Direxion Daily CSI 300 China A Share Bull 2X Shares (CHAU) Exchange: NYSE ARCA

Data as of April 26, 2024

$14.06 ($0.42) 3.08%

Direxion Daily CSI 300 China A Share Bull 2X Shares - Daily Information
Click for more stock information on Direxion Daily CSI 300 China A Share Bull 2X Shares.
Daily Information Data
Date April 26, 2024
Open $14.11
Previous Close $14.06
High $14.15
Low $14.00
Adjusted Open $14.11
Previous Adjusted Close $14.06
Adjusted High $14.15
Adjusted Low $14.00

About Direxion Daily CSI 300 China A Share Bull 2X Shares (CHAU)

The Fund, under normal circumstances, invests at least 80% of its net assets (plus borrowing for investment purposes) in financial instruments, such as swap agreements, securities of the Index, and exchange-traded funds ("ETFs") that track the Index and other financial instruments that provide daily leveraged exposure to the Index or to ETFs that track the Index. The financial instruments in which the Fund most commonly invests are swap agreements and futures contracts which are intended to produce economically leveraged investment results. 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 the stocks of 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 other investment companies (including ETFs) that track the same Index or a substantially similar index, swaps, futures contracts and other types of derivative instruments or financial instruments, including swaps on the index or swaps on funds that track the same Index or a substantially similar index to obtain the leveraged exposure necessary to achieve its investment objective. At times, however, the Fund will utilize other derivatives and investment strategies which may include gaining leveraged 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 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 investing directly in a security in order to gain leveraged 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 stated 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 risen 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 fallen 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 200% 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 increases over a period longer than a single day.

Historical Stock Data for Direxion Daily CSI 300 China A Share Bull 2X Shares (CHAU)

Date Open High Low Close Adj.Close Volume
2024-04-17 $14.11 $14.15 $14.00 $14.06 $14.06 110,103
2024-04-16 $13.61 $13.69 $13.54 $13.64 $13.64 69,703
2024-04-15 $13.90 $13.95 $13.83 $13.90 $13.90 133,764
2024-04-12 $13.30 $13.33 $13.22 $13.24 $13.24 322,827
2024-04-11 $13.69 $13.69 $13.53 $13.61 $13.61 62,252
2024-04-10 $13.53 $13.56 $13.46 $13.55 $13.55 115,925
2024-04-09 $13.98 $14.03 $13.94 $14.02 $14.02 21,718
2024-04-08 $14.10 $14.10 $13.96 $13.97 $13.97 99,133
2024-04-05 $14.25 $14.25 $14.13 $14.17 $14.17 46,932
2024-04-04 $14.45 $14.47 $14.30 $14.32 $14.32 459,636
2024-04-03 $14.22 $14.33 $14.20 $14.27 $14.27 75,787
2024-04-02 $14.26 $14.37 $14.24 $14.33 $14.33 90,554
2024-04-01 $14.33 $14.41 $14.28 $14.35 $14.35 136,052
2024-03-28 $13.88 $13.92 $13.83 $13.83 $13.83 52,432
2024-03-27 $13.59 $13.71 $13.59 $13.70 $13.70 141,286
2024-03-26 $13.99 $14.03 $13.97 $13.99 $13.99 58,585
2024-03-25 $13.85 $13.94 $13.85 $13.94 $13.94 110,967
2024-03-22 $14.03 $14.03 $13.92 $13.92 $13.92 199,300
2024-03-21 $14.51 $14.51 $14.38 $14.39 $14.39 116,890
2024-03-20 $14.58 $14.66 $14.52 $14.58 $14.58 426,331
2024-03-19 $14.58 $14.58 $14.48 $14.53 $14.53 80,072
2024-03-18 $14.84 $14.84 $14.73 $14.77 $14.70 155,712
2024-03-15 $14.43 $14.60 $14.43 $14.56 $14.56 58,664
2024-03-14 $14.47 $14.47 $14.36 $14.38 $14.38 83,760
2024-03-13 $14.59 $14.68 $14.56 $14.57 $14.57 137,219
2024-03-12 $14.88 $14.88 $14.72 $14.77 $14.77 92,005
2024-03-11 $14.68 $14.92 $14.68 $14.91 $14.91 137,296
2024-03-08 $14.25 $14.32 $14.22 $14.25 $14.25 79,865
2024-03-07 $14.15 $14.24 $14.07 $14.22 $14.22 148,332
2024-03-06 $14.33 $14.39 $14.31 $14.34 $14.34 191,495
2024-03-05 $14.30 $14.35 $14.24 $14.25 $14.25 153,749
2024-03-04 $14.21 $14.21 $14.09 $14.17 $14.17 179,806
2024-03-01 $14.10 $14.23 $14.08 $14.21 $14.21 178,246
2024-02-29 $13.93 $13.96 $13.86 $13.90 $13.90 126,860
2024-02-28 $13.56 $13.57 $13.45 $13.47 $13.47 184,546
2024-02-27 $13.96 $14.00 $13.92 $13.92 $13.92 144,199
2024-02-26 $13.64 $13.64 $13.55 $13.58 $13.58 125,073
2024-02-23 $13.89 $13.98 $13.82 $13.91 $13.91 232,219
2024-02-22 $13.85 $13.88 $13.75 $13.79 $13.79 284,606
2024-02-21 $13.72 $13.78 $13.59 $13.59 $13.59 242,876
2024-02-20 $13.43 $13.45 $13.27 $13.30 $13.30 218,862
2024-02-16 $13.19 $13.39 $13.15 $13.34 $13.34 449,948
2024-02-15 $12.93 $13.00 $12.91 $12.93 $12.93 96,081
2024-02-14 $12.90 $12.90 $12.76 $12.81 $12.81 78,812
2024-02-13 $12.96 $13.04 $12.79 $12.82 $12.82 50,443
2024-02-12 $12.85 $13.03 $12.82 $12.96 $12.96 190,544
2024-02-09 $12.72 $12.76 $12.60 $12.76 $12.76 76,240
2024-02-08 $12.77 $12.82 $12.68 $12.82 $12.82 272,548
2024-02-07 $12.75 $12.84 $12.73 $12.84 $12.84 278,216
2024-02-06 $12.55 $12.69 $12.51 $12.68 $12.68 322,504
2024-02-05 $11.50 $11.69 $11.50 $11.68 $11.68 154,762
2024-02-02 $11.46 $11.46 $11.30 $11.35 $11.35 254,687
2024-02-01 $11.99 $11.99 $11.90 $11.94 $11.94 212,144
2024-01-31 $11.95 $12.14 $11.88 $11.92 $11.92 107,391
2024-01-30 $12.14 $12.15 $12.03 $12.09 $12.09 140,756
2024-01-29 $12.62 $12.63 $12.47 $12.54 $12.54 222,126
2024-01-26 $12.93 $13.02 $12.93 $12.97 $12.97 184,465
2024-01-25 $13.12 $13.13 $12.89 $12.91 $12.91 153,013
2024-01-24 $13.18 $13.20 $13.02 $13.02 $13.02 405,071
2024-01-23 $12.29 $12.41 $12.29 $12.39 $12.39 104,019
2024-01-22 $11.93 $12.06 $11.89 $12.04 $12.04 154,064
2024-01-19 $12.33 $12.50 $12.25 $12.47 $12.47 122,451
2024-01-18 $12.29 $12.30 $12.18 $12.25 $12.25 184,263
2024-01-17 $11.94 $11.97 $11.89 $11.96 $11.96 212,502
2024-01-16 $12.55 $12.56 $12.42 $12.45 $12.45 199,128
2024-01-12 $12.58 $12.64 $12.47 $12.47 $12.47 145,030
2024-01-11 $12.65 $12.65 $12.54 $12.57 $12.57 85,064
2024-01-10 $12.48 $12.53 $12.46 $12.47 $12.47 109,982
2024-01-09 $12.58 $12.58 $12.50 $12.52 $12.52 99,885
2024-01-08 $12.65 $12.72 $12.60 $12.70 $12.70 122,851
2024-01-05 $12.94 $13.06 $12.94 $12.98 $12.98 88,160
2024-01-04 $13.17 $13.17 $12.98 $12.98 $12.98 111,092
2024-01-03 $13.35 $13.43 $13.32 $13.41 $13.41 75,201
2024-01-02 $13.46 $13.53 $13.42 $13.46 $13.46 137,622
2023-12-29 $13.84 $14.05 $13.84 $13.99 $13.99 163,210
2023-12-28 $13.85 $13.98 $13.85 $13.87 $13.87 208,773
2023-12-27 $13.13 $13.16 $13.06 $13.14 $13.14 71,621
2023-12-26 $13.06 $13.12 $13.03 $13.09 $13.09 77,730
2023-12-22 $13.18 $13.24 $13.13 $13.17 $13.17 88,097
2023-12-21 $13.26 $13.26 $13.12 $13.17 $13.17 104,305
2023-12-20 $13.05 $13.10 $12.90 $12.90 $12.68 105,619
2023-12-19 $13.58 $13.59 $13.51 $13.55 $13.32 39,170
2023-12-18 $13.40 $13.40 $13.27 $13.30 $13.07 76,134
2023-12-15 $13.66 $13.66 $13.43 $13.43 $13.20 86,722
2023-12-14 $13.68 $13.88 $13.68 $13.80 $13.56 43,884
2023-12-13 $13.62 $13.84 $13.48 $13.82 $13.58 74,333
2023-12-12 $13.94 $13.98 $13.87 $13.96 $13.72 34,486
2023-12-11 $13.92 $14.02 $13.92 $14.01 $13.77 79,855
2023-12-08 $13.67 $13.76 $13.66 $13.68 $13.44 31,288
2023-12-07 $13.81 $13.84 $13.76 $13.80 $13.56 69,707
2023-12-06 $13.78 $13.83 $13.67 $13.67 $13.67 106,146
2023-12-05 $13.88 $13.88 $13.77 $13.78 $13.78 106,636
2023-12-04 $14.37 $14.46 $14.33 $14.37 $14.37 25,464
2023-12-01 $14.50 $14.67 $14.38 $14.67 $14.67 97,813
2023-11-30 $14.75 $14.75 $14.59 $14.69 $14.69 39,055
2023-11-29 $14.79 $14.85 $14.71 $14.72 $14.72 40,193
2023-11-28 $14.93 $15.01 $14.88 $15.01 $15.01 24,414
2023-11-27 $14.89 $14.91 $14.83 $14.86 $14.86 62,172
2023-11-24 $15.08 $15.17 $15.06 $15.17 $15.17 24,817
2023-11-22 $15.10 $15.19 $15.04 $15.06 $15.06 54,096
2023-11-21 $15.57 $15.58 $15.42 $15.45 $15.45 29,931
2023-11-20 $15.40 $15.62 $15.40 $15.58 $15.58 88,218
2023-11-17 $15.26 $15.30 $15.18 $15.20 $15.20 28,353
2023-11-16 $14.91 $15.00 $14.85 $14.91 $14.91 76,314
2023-11-15 $15.48 $15.64 $15.44 $15.51 $15.51 59,099
2023-11-14 $15.27 $15.56 $15.27 $15.56 $15.56 73,825
2023-11-13 $14.98 $15.22 $14.98 $15.12 $15.12 38,089
2023-11-10 $14.99 $14.99 $14.90 $14.96 $14.96 39,857
2023-11-09 $15.27 $15.28 $15.07 $15.09 $15.09 21,149
2023-11-08 $15.33 $15.33 $15.25 $15.25 $15.25 30,226
2023-11-07 $15.36 $15.47 $15.24 $15.47 $15.47 33,239
2023-11-06 $15.59 $15.59 $15.43 $15.43 $15.43 81,511
2023-11-03 $15.06 $15.27 $15.05 $15.21 $15.21 36,559
2023-11-02 $14.86 $14.89 $14.77 $14.77 $14.77 68,715
2023-11-01 $14.81 $14.94 $14.77 $14.93 $14.93 50,579
2023-10-31 $14.85 $14.92 $14.66 $14.85 $14.85 63,137
2023-10-30 $15.08 $15.14 $14.92 $15.06 $15.06 106,690
2023-10-27 $14.75 $14.77 $14.57 $14.61 $14.61 27,824
2023-10-26 $14.40 $14.49 $14.34 $14.44 $14.44 38,847
2023-10-25 $14.27 $14.36 $14.18 $14.29 $14.29 90,752
2023-10-24 $14.31 $14.65 $14.31 $14.62 $14.62 54,165
2023-10-23 $14.06 $14.15 $13.98 $14.14 $14.14 75,250
2023-10-20 $14.25 $14.33 $14.15 $14.15 $14.15 57,869
2023-10-19 $14.50 $14.58 $14.45 $14.52 $14.52 155,346
2023-10-18 $15.16 $15.16 $14.95 $14.96 $14.96 66,153
2023-10-17 $15.34 $15.47 $15.31 $15.42 $15.42 80,749
2023-10-16 $15.40 $15.56 $15.30 $15.53 $15.53 66,709
2023-10-13 $15.66 $15.69 $15.60 $15.64 $15.64 35,117
2023-10-12 $16.09 $16.09 $15.74 $15.79 $15.79 54,451
2023-10-11 $16.23 $16.27 $16.08 $16.14 $16.14 98,577
2023-10-10 $15.93 $16.09 $15.93 $16.07 $16.07 22,965
2023-10-09 $15.93 $16.04 $15.89 $16.04 $16.04 14,557
2023-10-06 $15.70 $16.00 $15.68 $15.99 $15.99 36,625
2023-10-05 $15.49 $15.62 $15.46 $15.62 $15.62 17,673
2023-10-04 $15.47 $15.54 $15.43 $15.46 $15.46 51,751
2023-10-03 $15.67 $15.74 $15.61 $15.74 $15.74 15,606
2023-10-02 $16.15 $16.15 $16.07 $16.08 $16.08 8,100
2023-09-29 $16.49 $16.49 $16.25 $16.27 $16.27 43,309
2023-09-28 $15.97 $16.14 $15.97 $16.06 $16.06 50,587
2023-09-27 $16.24 $16.24 $16.04 $16.12 $16.12 47,617
2023-09-26 $15.99 $16.08 $15.97 $16.07 $16.07 39,374
2023-09-25 $16.14 $16.20 $16.09 $16.16 $16.16 80,304
2023-09-22 $16.58 $16.58 $16.44 $16.51 $16.51 101,531
2023-09-21 $15.73 $15.78 $15.68 $15.74 $15.74 89,873
2023-09-20 $16.25 $16.32 $16.13 $16.13 $16.13 37,076
2023-09-19 $16.30 $16.33 $16.21 $16.24 $16.24 49,698
2023-09-18 $16.37 $16.46 $16.35 $16.46 $16.38 46,798
2023-09-15 $16.40 $16.40 $16.24 $16.26 $16.18 96,475
2023-09-14 $16.65 $16.68 $16.55 $16.62 $16.54 40,346
2023-09-13 $16.73 $16.73 $16.61 $16.65 $16.57 20,520
2023-09-12 $16.65 $16.80 $16.65 $16.78 $16.70 33,497
2023-09-11 $16.77 $16.83 $16.70 $16.82 $16.74 48,425
2023-09-08 $16.25 $16.25 $16.11 $16.18 $16.10 69,988
2023-09-07 $16.50 $16.50 $16.19 $16.30 $16.22 110,585
2023-09-06 $17.16 $17.31 $17.07 $17.11 $17.03 76,336
2023-09-05 $17.30 $17.32 $17.18 $17.27 $17.19 49,652
2023-09-01 $17.46 $17.53 $17.37 $17.39 $17.39 76,370
2023-08-31 $17.12 $17.12 $16.91 $16.97 $16.97 24,383
2023-08-30 $16.98 $17.17 $16.98 $17.16 $17.16 92,111
2023-08-29 $16.93 $17.27 $16.88 $17.24 $17.24 74,148
2023-08-28 $16.64 $16.80 $16.59 $16.77 $16.77 66,559
2023-08-25 $16.28 $16.32 $16.12 $16.30 $16.30 48,530
2023-08-24 $16.30 $16.37 $16.22 $16.31 $16.31 38,366
2023-08-23 $16.08 $16.29 $16.02 $16.25 $16.25 76,256
2023-08-22 $16.53 $16.55 $16.35 $16.40 $16.40 61,909
2023-08-21 $16.52 $16.57 $16.41 $16.54 $16.54 61,793
2023-08-18 $16.68 $16.78 $16.60 $16.75 $16.75 53,771
2023-08-17 $17.35 $17.35 $17.13 $17.16 $17.16 117,518
2023-08-16 $16.95 $17.02 $16.82 $16.84 $16.84 81,256
2023-08-15 $17.36 $17.36 $17.18 $17.23 $17.23 107,898
2023-08-14 $17.64 $17.74 $17.45 $17.68 $17.68 118,150
2023-08-11 $18.01 $18.01 $17.73 $17.79 $17.79 289,730
2023-08-10 $19.25 $19.41 $19.05 $19.07 $19.07 25,940
2023-08-09 $19.27 $19.27 $18.94 $19.03 $19.03 24,138
2023-08-08 $19.05 $19.05 $18.83 $19.02 $19.02 68,534
2023-08-07 $19.60 $19.60 $19.24 $19.37 $19.37 161,985
2023-08-04 $19.99 $20.03 $19.79 $19.87 $19.87 45,810
2023-08-03 $19.74 $20.04 $19.73 $19.96 $19.96 90,323
2023-08-02 $19.25 $19.29 $19.05 $19.14 $19.14 83,919
2023-08-01 $19.57 $19.71 $19.45 $19.49 $19.49 80,167
2023-07-31 $19.99 $20.13 $19.91 $20.10 $20.10 67,934
2023-07-28 $19.97 $20.19 $19.87 $20.09 $20.09 257,737
2023-07-27 $18.81 $18.81 $18.51 $18.55 $18.55 71,697
2023-07-26 $18.96 $19.19 $18.91 $19.14 $19.14 168,934
2023-07-25 $19.19 $19.29 $18.97 $19.05 $19.05 223,753
2023-07-24 $17.83 $18.32 $17.82 $18.18 $18.18 81,171
2023-07-21 $17.95 $17.95 $17.73 $17.75 $17.75 60,210
2023-07-20 $17.89 $17.96 $17.82 $17.89 $17.89 72,202
2023-07-19 $17.97 $18.10 $17.92 $17.96 $17.96 62,378
2023-07-18 $18.13 $18.25 $18.00 $18.09 $18.09 34,202
2023-07-17 $18.29 $18.40 $18.15 $18.40 $18.40 44,491
2023-07-14 $18.73 $18.77 $18.57 $18.59 $18.59 56,048
2023-07-13 $18.77 $18.97 $18.73 $18.96 $18.96 65,469
2023-07-12 $18.28 $18.38 $18.20 $18.34 $18.34 44,708
2023-07-11 $18.06 $18.13 $17.96 $18.12 $18.12 48,952
2023-07-10 $17.75 $17.92 $17.75 $17.88 $17.88 46,387
2023-07-07 $17.59 $17.83 $17.59 $17.68 $17.68 35,603
2023-07-06 $17.58 $17.58 $17.35 $17.43 $17.43 60,544
2023-07-05 $17.85 $17.89 $17.76 $17.80 $17.80 50,687
2023-07-03 $17.98 $18.12 $17.96 $18.01 $18.01 49,147
2023-06-30 $17.61 $17.74 $17.61 $17.67 $17.67 103,407
2023-06-29 $17.24 $17.38 $17.24 $17.34 $17.34 81,956
2023-06-28 $17.50 $17.58 $17.38 $17.57 $17.57 45,861
2023-06-27 $17.79 $17.86 $17.68 $17.74 $17.74 123,664
2023-06-26 $17.49 $17.49 $17.26 $17.29 $17.29 80,443
2023-06-23 $17.73 $17.73 $17.43 $17.59 $17.59 71,518
2023-06-22 $17.96 $17.98 $17.90 $17.98 $17.98 15,416
2023-06-21 $18.04 $18.15 $18.00 $18.12 $18.12 200,815
2023-06-20 $18.76 $18.79 $18.55 $18.60 $18.48 98,745
2023-06-16 $19.45 $19.46 $19.26 $19.35 $19.22 87,985
2023-06-15 $19.09 $19.33 $19.09 $19.30 $19.17 144,269
2023-06-14 $18.35 $18.59 $18.34 $18.53 $18.53 64,808
2023-06-13 $18.37 $18.37 $18.21 $18.21 $18.21 40,913
2023-06-12 $18.06 $18.09 $18.00 $18.03 $18.03 24,644
2023-06-09 $18.00 $18.07 $17.91 $17.95 $17.95 60,412
2023-06-08 $17.94 $18.11 $17.94 $18.11 $18.11 29,909
2023-06-07 $17.79 $17.88 $17.50 $17.57 $17.57 62,188
2023-06-06 $17.85 $18.09 $17.77 $18.09 $18.09 41,906
2023-06-05 $18.10 $18.27 $18.10 $18.24 $18.24 15,900
2023-06-02 $18.71 $18.73 $18.50 $18.54 $18.54 92,473
2023-06-01 $17.78 $18.13 $17.78 $18.06 $18.06 49,354
2023-05-31 $17.72 $17.82 $17.57 $17.82 $17.82 81,935
2023-05-30 $18.21 $18.21 $17.98 $18.01 $18.01 68,860
2023-05-26 $18.31 $18.60 $18.31 $18.53 $18.53 27,523
2023-05-25 $18.49 $18.49 $18.18 $18.20 $18.20 30,931
2023-05-24 $18.60 $18.60 $18.36 $18.42 $18.42 99,929
2023-05-23 $19.31 $19.31 $19.01 $19.05 $19.05 101,806
2023-05-22 $19.96 $20.01 $19.80 $19.83 $19.83 22,575
2023-05-19 $19.72 $19.79 $19.67 $19.76 $19.76 18,030
2023-05-18 $19.77 $19.77 $19.55 $19.60 $19.60 61,743
2023-05-17 $20.04 $20.04 $19.85 $19.98 $19.98 60,627
2023-05-16 $20.36 $20.46 $20.21 $20.32 $20.32 170,370
2023-05-15 $20.69 $20.91 $20.60 $20.86 $20.86 118,437
2023-05-12 $20.16 $20.16 $19.84 $19.88 $19.88 144,383
2023-05-11 $20.84 $20.84 $20.59 $20.81 $20.81 17,578
2023-05-10 $20.90 $20.96 $20.77 $20.95 $20.95 27,651
2023-05-09 $21.11 $21.32 $21.11 $21.28 $21.28 41,775
2023-05-08 $21.66 $21.68 $21.53 $21.56 $21.56 33,702
2023-05-05 $21.07 $21.26 $21.06 $21.24 $21.24 13,465
2023-05-04 $21.23 $21.36 $21.18 $21.29 $21.29 28,192
2023-05-03 $20.89 $20.97 $20.81 $20.83 $20.83 63,186
2023-05-02 $20.91 $20.91 $20.73 $20.86 $20.86 20,208
2023-05-01 $21.11 $21.16 $21.02 $21.03 $21.03 12,065
2023-04-28 $21.29 $21.38 $21.18 $21.37 $21.37 34,052
2023-04-27 $20.74 $20.95 $20.63 $20.95 $20.95 17,416
2023-04-26 $20.69 $20.69 $20.33 $20.37 $20.37 36,019
2023-04-25 $20.46 $20.46 $20.18 $20.26 $20.26 226,301
2023-04-24 $20.94 $20.94 $20.82 $20.94 $20.94 48,078
2023-04-21 $21.50 $21.50 $21.25 $21.41 $21.41 83,971
2023-04-20 $22.43 $22.57 $22.30 $22.36 $22.36 28,447
2023-04-19 $22.55 $22.60 $22.35 $22.50 $22.50 26,591
2023-04-18 $23.17 $23.24 $22.90 $22.98 $22.98 35,493
2023-04-17 $22.98 $22.99 $22.80 $22.92 $22.92 173,027
2023-04-14 $22.35 $22.48 $22.20 $22.30 $22.30 30,992
2023-04-13 $22.19 $22.52 $22.19 $22.46 $22.46 19,111
2023-04-12 $22.45 $22.47 $22.14 $22.14 $22.14 20,168
2023-04-11 $22.50 $22.54 $22.40 $22.41 $22.41 13,208
2023-04-10 $22.41 $22.50 $22.37 $22.50 $22.50 49,469
2023-04-06 $22.41 $22.66 $22.38 $22.53 $22.53 15,471
2023-04-05 $22.76 $22.79 $22.36 $22.54 $22.54 27,805
2023-04-04 $22.38 $22.72 $22.38 $22.65 $22.65 87,210
2023-04-03 $22.25 $22.51 $22.25 $22.42 $22.42 67,628
2023-03-31 $22.14 $22.15 $21.76 $21.93 $21.93 45,566
2023-03-30 $22.04 $22.10 $21.96 $22.07 $22.07 57,603
2023-03-29 $21.42 $21.59 $21.41 $21.49 $21.49 19,668
2023-03-28 $21.50 $21.66 $21.50 $21.57 $21.57 40,821
2023-03-27 $21.35 $21.48 $21.29 $21.48 $21.48 40,474
2023-03-24 $21.63 $21.75 $21.62 $21.69 $21.69 15,234
2023-03-23 $22.07 $22.40 $21.93 $22.02 $22.02 148,697
2023-03-22 $21.41 $21.73 $21.31 $21.34 $21.34 26,529
2023-03-21 $21.35 $21.44 $21.12 $21.28 $21.28 45,873
2023-03-20 $20.85 $21.14 $20.85 $21.12 $21.00 30,277
2023-03-17 $20.90 $21.00 $20.77 $20.79 $20.79 102,633
2023-03-16 $20.70 $20.99 $20.55 $20.97 $20.97 53,239
2023-03-15 $20.71 $21.00 $20.64 $20.99 $20.99 135,912
2023-03-14 $21.64 $21.65 $21.45 $21.60 $21.60 49,049
2023-03-13 $21.23 $21.74 $21.23 $21.55 $21.55 54,200
2023-03-10 $20.84 $21.14 $20.80 $20.87 $20.87 80,865
2023-03-09 $21.02 $21.12 $20.71 $20.83 $20.83 55,085
2023-03-08 $21.27 $21.50 $21.27 $21.31 $21.31 59,379
2023-03-07 $21.59 $21.72 $21.10 $21.10 $21.10 69,117
2023-03-06 $22.53 $22.60 $22.16 $22.18 $22.18 128,646
2023-03-03 $22.90 $23.24 $22.90 $23.22 $23.22 94,645
2023-03-02 $22.75 $23.04 $22.61 $22.97 $22.97 75,877
2023-03-01 $23.13 $23.24 $23.05 $23.12 $23.12 87,315
2023-02-28 $21.93 $22.11 $21.85 $21.93 $21.93 102,160
2023-02-27 $21.92 $21.95 $21.71 $21.76 $21.76 84,229
2023-02-24 $21.52 $21.54 $21.21 $21.36 $21.36 72,853
2023-02-23 $23.00 $23.00 $22.40 $22.54 $22.54 24,325
2023-02-22 $22.92 $23.00 $22.65 $22.65 $22.65 34,295
2023-02-21 $23.19 $23.36 $23.08 $23.08 $23.08 109,007
2023-02-17 $22.11 $22.15 $21.96 $22.11 $22.11 117,161
2023-02-16 $22.85 $23.09 $22.69 $22.96 $22.96 58,139
2023-02-15 $23.61 $23.63 $23.41 $23.56 $23.56 35,175
2023-02-14 $23.86 $24.19 $23.70 $24.01 $24.01 69,027
2023-02-13 $23.95 $24.25 $23.87 $24.20 $24.20 61,405
2023-02-10 $23.56 $23.56 $23.22 $23.31 $23.31 27,832
2023-02-09 $24.21 $24.27 $23.90 $24.00 $24.00 68,840
2023-02-08 $23.22 $23.25 $23.06 $23.20 $23.20 112,369
2023-02-07 $23.46 $23.65 $23.25 $23.55 $23.55 85,055
2023-02-06 $23.13 $23.35 $22.96 $23.31 $23.31 129,655
2023-02-03 $24.35 $24.43 $23.53 $23.62 $23.62 180,755
2023-02-02 $25.30 $25.30 $24.78 $24.90 $24.90 139,754
2023-02-01 $25.26 $25.76 $25.20 $25.66 $25.66 80,688
2023-01-31 $24.98 $25.04 $24.71 $25.02 $25.02 58,221
2023-01-30 $25.55 $25.63 $25.29 $25.33 $25.33 86,405
2023-01-27 $26.34 $26.45 $26.10 $26.36 $26.36 56,249
2023-01-26 $26.49 $26.60 $26.18 $26.45 $26.45 92,314
2023-01-25 $25.69 $25.86 $25.44 $25.84 $25.84 56,800
2023-01-24 $25.53 $25.71 $25.42 $25.51 $25.51 26,034
2023-01-23 $25.68 $25.83 $25.49 $25.60 $25.60 25,302
2023-01-20 $25.14 $25.38 $24.93 $25.33 $25.33 56,033
2023-01-19 $24.81 $24.89 $24.69 $24.83 $24.83 56,700
2023-01-18 $24.79 $24.79 $24.42 $24.43 $24.43 76,166
2023-01-17 $24.55 $24.76 $24.53 $24.72 $24.72 108,474
2023-01-13 $24.23 $24.48 $24.07 $24.43 $24.43 141,193
2023-01-12 $23.49 $23.77 $23.36 $23.76 $23.76 63,574
2023-01-11 $23.20 $23.42 $23.10 $23.35 $23.35 53,037
2023-01-10 $23.06 $23.29 $23.02 $23.22 $23.22 124,364
2023-01-09 $23.14 $23.34 $23.05 $23.05 $23.05 90,638
2023-01-06 $22.32 $22.77 $22.13 $22.77 $22.77 89,122
2023-01-05 $21.71 $21.93 $21.69 $21.92 $21.92 101,332
2023-01-04 $21.03 $21.38 $20.87 $21.33 $21.33 59,274
2023-01-03 $20.68 $20.94 $20.59 $20.62 $20.62 48,565
2022-12-30 $20.47 $20.60 $20.20 $20.20 $20.20 37,637
2022-12-29 $20.07 $20.26 $20.07 $20.17 $20.17 45,246
2022-12-28 $20.18 $20.18 $19.74 $19.74 $19.74 18,249
2022-12-27 $20.54 $20.66 $20.18 $20.51 $20.51 98,031
2022-12-23 $19.48 $19.50 $19.35 $19.41 $19.41 55,240
2022-12-22 $19.54 $19.54 $19.14 $19.30 $19.30 50,348
2022-12-21 $19.98 $20.00 $19.79 $19.89 $19.89 34,922
2022-12-20 $19.89 $20.05 $19.81 $19.85 $19.85 51,081
2022-12-19 $20.66 $20.68 $20.29 $20.38 $20.31 59,625
2022-12-16 $21.05 $21.10 $20.89 $20.94 $20.87 269,556
2022-12-15 $21.38 $21.40 $20.82 $20.99 $20.99 37,058
2022-12-14 $21.20 $21.43 $21.16 $21.33 $21.33 22,048
2022-12-13 $21.47 $21.49 $21.01 $21.04 $21.04 66,405
2022-12-12 $21.01 $21.09 $20.81 $20.97 $20.97 34,033
2022-12-09 $21.77 $21.77 $21.20 $21.23 $21.23 95,595
2022-12-08 $21.55 $21.63 $21.37 $21.38 $21.38 38,632
2022-12-07 $21.19 $21.36 $21.07 $21.26 $21.26 70,846
2022-12-06 $21.30 $21.41 $21.16 $21.33 $21.33 133,798
2022-12-05 $21.16 $21.30 $20.84 $20.90 $20.90 176,971
2022-12-02 $19.81 $20.79 $19.81 $20.60 $20.60 132,807
2022-12-01 $20.41 $20.45 $20.08 $20.20 $20.20 90,115
2022-11-30 $20.05 $20.40 $19.90 $20.38 $20.38 107,216
2022-11-29 $19.05 $19.35 $18.98 $19.35 $19.35 80,209
2022-11-28 $17.72 $17.90 $17.60 $17.60 $17.60 56,044
2022-11-25 $18.17 $18.26 $18.05 $18.05 $18.05 58,270
2022-11-23 $18.38 $18.51 $18.34 $18.43 $18.43 37,822
2022-11-22 $18.47 $18.57 $18.42 $18.49 $18.49 54,900
2022-11-21 $18.28 $18.34 $18.14 $18.30 $18.30 63,606
2022-11-18 $18.97 $18.97 $18.79 $18.88 $18.88 109,873
2022-11-17 $18.67 $19.03 $18.64 $19.02 $19.02 84,031
2022-11-16 $19.38 $19.38 $19.16 $19.19 $19.19 108,698
2022-11-15 $20.15 $20.22 $19.98 $20.17 $20.17 108,257
2022-11-14 $19.22 $19.30 $18.93 $19.17 $19.17 72,668
2022-11-11 $19.18 $19.40 $19.11 $19.17 $19.17 120,133
2022-11-10 $17.96 $18.49 $17.82 $18.47 $18.47 76,754
2022-11-09 $17.45 $17.47 $17.11 $17.16 $17.16 42,448
2022-11-08 $17.69 $17.99 $17.65 $17.91 $17.91 39,444
2022-11-07 $18.20 $18.23 $17.98 $18.11 $18.11 44,577
2022-11-04 $18.59 $18.90 $18.20 $18.88 $18.88 77,782
2022-11-03 $16.20 $16.61 $16.20 $16.56 $16.56 22,766
2022-11-02 $16.51 $16.84 $16.38 $16.41 $16.41 117,470
2022-11-01 $16.37 $16.39 $16.09 $16.13 $16.13 138,822
2022-10-31 $15.09 $15.23 $15.03 $15.09 $15.09 173,235
2022-10-28 $15.81 $15.81 $15.66 $15.74 $15.74 85,936
2022-10-27 $16.66 $16.71 $16.47 $16.49 $16.49 40,727
2022-10-26 $16.94 $17.43 $16.92 $17.27 $17.27 100,952
2022-10-25 $16.37 $16.53 $16.31 $16.43 $16.43 212,708
2022-10-24 $16.46 $16.49 $16.18 $16.43 $16.43 124,561
2022-10-21 $17.89 $18.21 $17.79 $18.19 $18.19 15,471
2022-10-20 $18.03 $18.39 $17.96 $18.01 $18.01 16,714
2022-10-19 $17.88 $17.99 $17.81 $17.83 $17.83 33,094
2022-10-18 $19.12 $19.12 $18.60 $18.72 $18.72 25,798
2022-10-17 $19.21 $19.40 $19.21 $19.32 $19.32 28,664
2022-10-14 $18.93 $19.00 $18.70 $18.76 $18.76 50,682
2022-10-13 $17.78 $18.52 $17.63 $18.43 $18.43 51,783
2022-10-12 $18.15 $18.22 $18.01 $18.22 $18.22 43,603
2022-10-11 $18.04 $18.13 $17.80 $17.91 $17.91 24,015
2022-10-10 $18.25 $18.25 $17.96 $18.09 $18.09 54,527
2022-10-07 $19.91 $19.91 $19.48 $19.51 $19.51 17,306
2022-10-06 $20.49 $20.55 $20.30 $20.31 $20.31 12,227
2022-10-05 $20.68 $20.73 $20.37 $20.61 $20.61 29,074
2022-10-04 $19.70 $20.40 $19.70 $20.33 $20.33 20,543
2022-10-03 $18.80 $19.17 $18.65 $19.10 $19.10 15,271
2022-09-30 $19.07 $19.15 $18.93 $18.97 $18.97 27,438
2022-09-29 $19.37 $19.55 $19.20 $19.55 $19.55 18,223
2022-09-28 $18.96 $19.56 $18.90 $19.51 $19.51 39,597
2022-09-27 $19.66 $19.66 $19.37 $19.60 $19.60 29,754
2022-09-26 $19.26 $19.33 $19.05 $19.09 $19.09 24,669
2022-09-23 $19.44 $19.45 $19.12 $19.16 $19.16 35,661
2022-09-22 $20.07 $20.08 $19.92 $19.99 $19.99 25,201
2022-09-21 $20.50 $20.52 $20.17 $20.20 $20.20 21,978
2022-09-20 $20.82 $20.87 $20.74 $20.74 $20.74 47,926
2022-09-19 $20.96 $21.12 $20.96 $21.09 $21.06 26,705
2022-09-16 $21.14 $21.14 $20.81 $21.05 $21.02 38,942
2022-09-15 $22.20 $22.20 $21.97 $22.03 $21.99 32,778
2022-09-14 $22.97 $22.97 $22.78 $22.81 $22.77 28,532
2022-09-13 $22.97 $23.05 $22.64 $22.71 $22.71 25,302
2022-09-12 $23.30 $23.63 $23.30 $23.58 $23.58 20,856
2022-09-09 $23.33 $23.43 $23.30 $23.39 $23.39 60,323
2022-09-08 $22.37 $22.67 $22.36 $22.67 $22.67 40,139
2022-09-07 $22.46 $22.83 $22.46 $22.79 $22.79 59,568
2022-09-06 $22.51 $22.51 $22.23 $22.44 $22.44 88,309
2022-09-02 $22.93 $22.93 $22.38 $22.40 $22.40 64,275
2022-09-01 $22.95 $22.98 $22.73 $22.92 $22.92 33,934
2022-08-31 $23.20 $23.28 $22.99 $23.03 $23.03 21,372
2022-08-30 $23.11 $23.11 $22.76 $22.82 $22.82 20,107
2022-08-29 $23.27 $23.43 $23.26 $23.31 $23.31 15,775
2022-08-26 $24.41 $24.41 $23.55 $23.55 $23.55 31,161
2022-08-25 $24.01 $24.37 $23.98 $24.29 $24.29 17,928
2022-08-24 $23.58 $23.84 $23.54 $23.63 $23.63 54,526
2022-08-23 $24.57 $24.87 $24.57 $24.81 $24.81 10,777
2022-08-22 $24.47 $24.56 $24.45 $24.52 $24.52 52,970
2022-08-19 $24.53 $24.53 $24.27 $24.38 $24.38 21,311
2022-08-18 $25.25 $25.25 $25.05 $25.15 $25.15 12,679
2022-08-17 $25.54 $25.63 $25.50 $25.52 $25.52 11,351
2022-08-16 $25.11 $25.27 $25.11 $25.22 $25.22 17,829
2022-08-15 $25.38 $25.38 $25.15 $25.21 $25.21 28,115
2022-08-12 $25.57 $25.84 $25.57 $25.82 $25.82 23,718
2022-08-11 $25.83 $26.11 $25.60 $25.61 $25.61 63,620
2022-08-10 $24.92 $25.17 $24.89 $25.05 $25.05 31,185
2022-08-09 $25.07 $25.15 $24.99 $24.99 $24.99 17,193
2022-08-08 $25.02 $25.10 $24.94 $24.97 $24.97 43,598
2022-08-05 $24.59 $25.03 $24.59 $25.00 $25.00 129,358
2022-08-04 $24.40 $24.56 $24.38 $24.51 $24.51 52,576
2022-08-03 $24.05 $24.05 $23.80 $24.04 $24.04 55,490
2022-08-02 $24.42 $24.76 $24.14 $24.42 $24.42 70,978
2022-08-01 $24.95 $25.17 $24.68 $24.93 $24.93 34,183
2022-07-29 $25.02 $25.24 $24.83 $25.20 $25.20 32,973
2022-07-28 $25.89 $25.93 $25.63 $25.86 $25.86 32,141
2022-07-27 $25.90 $26.18 $25.77 $26.11 $26.11 35,841
2022-07-26 $26.04 $26.10 $25.72 $25.79 $25.79 24,398
2022-07-25 $25.84 $25.85 $25.71 $25.79 $25.79 18,805
2022-07-22 $25.92 $26.06 $25.66 $25.71 $25.71 31,125
2022-07-21 $25.82 $25.87 $25.69 $25.83 $25.83 32,236
2022-07-20 $26.40 $26.48 $26.08 $26.13 $26.13 59,106
2022-07-19 $26.56 $26.66 $26.52 $26.57 $26.57 33,658
2022-07-18 $26.76 $26.85 $26.32 $26.40 $26.40 96,410
2022-07-15 $25.90 $25.96 $25.47 $25.93 $25.93 42,148
2022-07-14 $26.73 $26.91 $26.23 $26.72 $26.72 29,586
2022-07-13 $26.57 $27.20 $26.57 $27.06 $27.06 37,131
2022-07-12 $27.00 $27.16 $26.81 $26.87 $26.87 65,613
2022-07-11 $27.80 $27.80 $27.39 $27.43 $27.43 127,873
2022-07-08 $29.05 $29.21 $28.75 $29.13 $29.13 231,434
2022-07-07 $29.08 $29.54 $29.08 $29.40 $29.40 37,223
2022-07-06 $28.77 $28.77 $28.46 $28.55 $28.55 57,306
2022-07-05 $28.87 $29.51 $28.72 $29.46 $29.46 51,711
2022-07-01 $29.36 $29.66 $29.22 $29.64 $29.64 43,927
2022-06-30 $29.54 $29.87 $29.33 $29.81 $29.81 69,786
2022-06-29 $28.72 $28.75 $28.54 $28.63 $28.63 40,386
2022-06-28 $29.62 $29.62 $28.90 $28.97 $28.97 66,951
2022-06-27 $29.01 $29.10 $28.80 $28.86 $28.86 37,588
2022-06-24 $28.31 $28.70 $28.29 $28.64 $28.64 49,199
2022-06-23 $27.58 $27.90 $27.52 $27.71 $27.71 40,466
2022-06-22 $26.74 $26.88 $26.50 $26.70 $26.70 37,270
2022-06-21 $27.40 $27.70 $27.30 $27.52 $27.52 53,196
2022-06-17 $27.08 $27.15 $26.70 $27.10 $27.10 51,430
2022-06-16 $25.98 $26.33 $25.59 $26.16 $26.16 48,218
2022-06-15 $26.57 $27.30 $26.35 $27.14 $27.14 124,372
2022-06-14 $25.19 $25.45 $25.19 $25.41 $25.41 44,245
2022-06-13 $24.66 $24.98 $24.34 $24.38 $24.38 175,145
2022-06-10 $25.61 $25.61 $25.36 $25.44 $25.44 58,473
2022-06-09 $25.27 $25.38 $24.86 $24.86 $24.86 152,136
2022-06-08 $25.87 $26.10 $25.81 $25.85 $25.85 85,915
2022-06-07 $25.50 $26.07 $25.50 $25.98 $25.98 78,683
2022-06-06 $25.68 $25.82 $25.30 $25.33 $25.33 85,680
2022-06-03 $25.28 $25.28 $24.71 $24.75 $24.75 37,474
2022-06-02 $24.53 $25.12 $24.42 $25.12 $25.12 64,150
2022-06-01 $24.49 $24.49 $23.78 $23.92 $23.92 66,769
2022-05-31 $24.40 $24.48 $24.30 $24.33 $24.33 85,626
2022-05-27 $23.26 $23.31 $23.09 $23.22 $23.22 43,929
2022-05-26 $22.70 $23.04 $22.66 $22.99 $22.99 57,940
2022-05-25 $22.85 $22.92 $22.63 $22.79 $22.79 40,611
2022-05-24 $22.99 $23.02 $22.68 $22.89 $22.89 85,910
2022-05-23 $23.97 $24.17 $23.89 $24.04 $24.04 48,672
2022-05-20 $24.11 $24.16 $23.63 $24.00 $24.00 51,124
2022-05-19 $22.81 $23.26 $22.81 $23.16 $23.16 44,370
2022-05-18 $22.50 $22.59 $21.94 $21.98 $21.98 29,088
2022-05-17 $23.01 $23.02 $22.65 $22.88 $22.88 28,111
2022-05-16 $21.96 $22.15 $21.89 $22.05 $22.05 23,575
2022-05-13 $22.07 $22.46 $22.01 $22.42 $22.42 35,900
2022-05-12 $21.69 $22.05 $21.49 $21.82 $21.82 24,404
2022-05-11 $22.21 $22.54 $21.94 $21.94 $21.94 53,846
2022-05-10 $21.56 $21.63 $21.20 $21.53 $21.53 20,010
2022-05-09 $21.05 $21.38 $20.75 $20.80 $20.80 55,955
2022-05-06 $21.85 $22.00 $21.40 $21.78 $21.78 44,075
2022-05-05 $23.06 $23.10 $21.99 $22.30 $22.30 73,437
2022-05-04 $23.00 $23.67 $22.89 $23.61 $23.61 71,135
2022-05-03 $23.36 $23.48 $23.13 $23.44 $23.44 232,135
2022-05-02 $22.69 $22.90 $22.48 $22.90 $22.90 36,874
2022-04-29 $23.16 $23.40 $22.97 $22.98 $22.98 107,386
2022-04-28 $22.23 $22.23 $21.74 $22.19 $22.19 68,540
2022-04-27 $22.10 $22.57 $22.10 $22.42 $22.42 90,441
2022-04-26 $21.14 $21.14 $20.73 $20.81 $20.81 161,260
2022-04-25 $21.16 $21.52 $20.97 $21.52 $21.52 285,722
2022-04-22 $24.29 $24.44 $24.04 $24.15 $24.15 100,577
2022-04-21 $24.75 $24.75 $24.07 $24.23 $24.23 80,347
2022-04-20 $25.91 $25.91 $25.48 $25.63 $25.63 86,618
2022-04-19 $26.63 $26.70 $26.39 $26.67 $26.67 29,431
2022-04-18 $27.31 $27.49 $27.27 $27.41 $27.41 29,541
2022-04-14 $27.67 $27.69 $27.51 $27.55 $27.55 26,872
2022-04-13 $27.10 $27.55 $27.10 $27.46 $27.46 26,499
2022-04-12 $27.52 $27.70 $27.35 $27.42 $27.42 54,082
2022-04-11 $26.85 $26.85 $26.44 $26.46 $26.46 41,120
2022-04-08 $28.29 $28.40 $28.19 $28.21 $28.21 22,162
2022-04-07 $28.06 $28.18 $27.91 $28.07 $28.07 33,680
2022-04-06 $28.91 $28.91 $28.37 $28.56 $28.56 45,418
2022-04-05 $29.24 $29.27 $28.52 $28.53 $28.53 43,178
2022-04-04 $29.09 $29.41 $29.07 $29.40 $29.40 26,993
2022-04-01 $29.30 $29.42 $28.95 $29.20 $29.20 34,624
2022-03-31 $28.47 $28.47 $28.18 $28.19 $28.19 28,120
2022-03-30 $28.78 $28.99 $28.76 $28.88 $28.88 136,724
2022-03-29 $27.44 $27.55 $27.27 $27.48 $27.48 46,962
2022-03-28 $27.37 $27.45 $27.14 $27.35 $27.35 31,727
2022-03-25 $27.84 $27.84 $27.60 $27.77 $27.77 43,092
2022-03-24 $28.68 $28.83 $28.53 $28.83 $28.83 29,637
2022-03-23 $28.61 $29.01 $28.59 $28.86 $28.86 19,474
2022-03-22 $29.13 $29.33 $29.03 $29.26 $29.26 39,719
2022-03-21 $29.31 $29.34 $28.74 $29.05 $29.00 50,961
2022-03-18 $28.84 $29.85 $28.69 $29.78 $29.73 82,340
2022-03-17 $28.23 $28.72 $28.02 $28.71 $28.66 71,408
2022-03-16 $29.40 $30.30 $28.90 $29.67 $29.62 267,454
2022-03-15 $24.74 $25.68 $24.28 $24.80 $24.76 187,292
2022-03-14 $27.60 $27.64 $26.67 $26.83 $26.78 241,536
2022-03-11 $30.06 $30.06 $29.10 $29.27 $29.22 210,000
2022-03-10 $29.59 $29.73 $29.35 $29.58 $29.53 74,131
2022-03-09 $29.76 $29.79 $29.40 $29.69 $29.64 110,532
2022-03-08 $29.66 $30.35 $29.49 $29.87 $29.82 87,451
2022-03-07 $31.33 $31.36 $30.41 $30.45 $30.40 153,672
2022-03-04 $32.85 $33.06 $32.76 $33.05 $32.99 56,580
2022-03-03 $34.24 $34.25 $33.75 $33.81 $33.75 49,407
2022-03-02 $35.01 $35.04 $34.60 $34.83 $34.77 26,080
2022-03-01 $34.86 $35.17 $34.80 $34.94 $34.88 40,591
2022-02-28 $34.58 $35.13 $34.58 $35.06 $35.00 17,214
2022-02-25 $34.56 $35.03 $34.40 $35.03 $34.97 90,857
2022-02-24 $33.00 $34.08 $32.81 $34.08 $34.02 109,662
2022-02-23 $35.20 $35.23 $34.75 $34.75 $34.69 20,230
2022-02-22 $34.71 $34.74 $34.25 $34.31 $34.25 41,250
2022-02-18 $35.36 $35.54 $35.33 $35.43 $35.37 35,152
2022-02-17 $35.17 $35.24 $34.86 $34.90 $34.84 10,651
2022-02-16 $34.85 $35.29 $34.85 $35.23 $35.17 15,317
2022-02-15 $34.72 $34.99 $34.72 $34.93 $34.86 59,917
2022-02-14 $33.79 $33.80 $33.46 $33.61 $33.55 37,010
2022-02-11 $34.74 $34.79 $33.85 $33.96 $33.90 64,679
2022-02-10 $35.05 $35.57 $34.92 $35.31 $35.25 35,098
2022-02-09 $35.54 $35.72 $35.48 $35.60 $35.54 32,907
2022-02-08 $34.72 $34.92 $34.64 $34.92 $34.86 13,833
2022-02-07 $35.05 $35.09 $34.86 $34.97 $34.91 26,235
2022-02-04 $34.86 $35.03 $34.68 $34.93 $34.87 51,691
2022-02-03 $34.76 $34.91 $34.55 $34.55 $34.49 18,884
2022-02-02 $35.28 $35.28 $34.79 $34.91 $34.85 23,432
2022-02-01 $34.83 $34.83 $34.57 $34.77 $34.71 18,219
2022-01-31 $33.95 $34.65 $33.92 $34.65 $34.59 51,148
2022-01-28 $33.62 $34.04 $33.33 $33.89 $33.83 127,788
2022-01-27 $35.31 $35.31 $34.68 $34.70 $34.64 76,476
2022-01-26 $36.94 $37.14 $36.07 $36.20 $36.14 30,122
2022-01-25 $35.98 $36.44 $35.66 $36.13 $36.07 92,296
2022-01-24 $37.40 $37.50 $36.51 $37.24 $37.17 113,117
2022-01-21 $37.71 $37.74 $37.17 $37.20 $37.13 48,793
2022-01-20 $38.57 $38.78 $38.23 $38.24 $38.17 74,809
2022-01-19 $37.98 $37.98 $37.26 $37.33 $37.26 24,723
2022-01-18 $37.50 $37.97 $37.50 $37.62 $37.55 64,541
2022-01-14 $36.61 $36.79 $36.45 $36.71 $36.64 39,012
2022-01-13 $37.33 $37.35 $36.88 $36.89 $36.82 81,036
2022-01-12 $38.52 $39.17 $38.52 $39.09 $39.02 30,237
2022-01-11 $37.35 $37.74 $37.18 $37.73 $37.66 32,321
2022-01-10 $38.11 $38.13 $37.81 $37.94 $37.87 35,738
2022-01-07 $37.75 $38.18 $37.50 $38.18 $38.11 33,393
2022-01-06 $37.75 $37.88 $37.57 $37.73 $37.66 113,396
2022-01-05 $38.85 $39.10 $38.07 $38.11 $38.04 54,318
2022-01-04 $39.50 $39.62 $39.10 $39.20 $39.13 47,621
2022-01-03 $39.88 $40.04 $39.83 $39.84 $39.77 32,575
2021-12-31 $40.02 $40.20 $39.99 $40.01 $39.94 26,519
2021-12-30 $39.77 $40.05 $39.70 $39.87 $39.80 37,486
2021-12-29 $39.07 $39.19 $38.60 $38.94 $38.87 53,530
2021-12-28 $40.12 $40.38 $40.12 $40.32 $40.25 29,678
2021-12-27 $39.88 $39.95 $39.77 $39.80 $39.73 62,692
2021-12-23 $39.89 $40.19 $39.83 $40.04 $39.97 42,291
2021-12-22 $39.49 $39.74 $39.49 $39.71 $39.64 17,419
2021-12-21 $39.27 $39.63 $39.20 $39.62 $39.55 32,679
2021-12-20 $38.80 $39.03 $38.71 $38.95 $38.88 74,690
2021-12-17 $39.62 $39.96 $39.30 $39.83 $39.76 55,682
2021-12-16 $41.54 $41.64 $41.07 $41.19 $41.12 25,782
2021-12-15 $40.70 $40.85 $40.37 $40.85 $40.78 73,437
2021-12-14 $41.49 $41.53 $41.25 $41.43 $41.36 46,034
2021-12-13 $42.18 $42.25 $41.72 $42.00 $41.93 29,336
2021-12-10 $41.60 $42.00 $41.56 $41.85 $41.78 23,816
2021-12-09 $41.84 $42.08 $41.78 $42.03 $41.96 77,392
2021-12-08 $41.92 $42.41 $41.92 $42.07 $41.31 93,054
2021-12-07 $40.35 $40.59 $40.28 $40.59 $39.86 38,803
2021-12-06 $39.91 $40.40 $39.79 $40.30 $39.58 97,879
2021-12-03 $39.80 $39.96 $39.03 $39.25 $38.54 92,784
2021-12-02 $38.56 $38.98 $38.56 $38.81 $38.11 56,062
2021-12-01 $38.75 $38.95 $38.16 $38.20 $37.51 39,240
2021-11-30 $38.65 $38.90 $38.10 $38.66 $37.96 80,958
2021-11-29 $38.34 $38.48 $38.17 $38.39 $37.70 23,798
2021-11-26 $38.25 $38.41 $38.03 $38.14 $37.45 58,745
2021-11-24 $39.37 $39.48 $39.23 $39.39 $38.68 12,509
2021-11-23 $39.41 $39.60 $39.21 $39.36 $38.65 16,793
2021-11-22 $39.43 $39.61 $39.39 $39.43 $38.72 50,203
2021-11-19 $39.06 $39.25 $39.05 $39.12 $38.41 40,415
2021-11-18 $38.66 $38.66 $38.08 $38.20 $37.51 58,547
2021-11-17 $39.32 $39.43 $39.09 $39.38 $38.67 17,960
2021-11-16 $38.97 $39.24 $38.86 $39.15 $38.45 25,601
2021-11-15 $39.57 $39.58 $39.31 $39.38 $38.67 30,713
2021-11-12 $39.64 $39.86 $39.56 $39.59 $38.88 21,329
2021-11-11 $39.27 $39.98 $39.27 $39.90 $39.18 61,560
2021-11-10 $38.51 $38.52 $38.00 $38.00 $37.32 35,771
2021-11-09 $38.76 $38.76 $38.19 $38.45 $37.76 26,198
2021-11-08 $38.65 $39.05 $38.62 $39.00 $38.30 24,780
2021-11-05 $38.25 $38.46 $38.20 $38.34 $37.65 21,721
2021-11-04 $38.63 $38.68 $38.36 $38.58 $37.89 30,696
2021-11-03 $38.19 $38.37 $37.86 $38.36 $37.67 35,934
2021-11-02 $38.51 $38.51 $38.20 $38.33 $37.64 46,017
2021-11-01 $39.24 $39.53 $39.24 $39.49 $38.78 18,704
2021-10-29 $39.50 $39.53 $39.10 $39.32 $38.61 26,550
2021-10-28 $39.15 $39.41 $38.95 $39.41 $38.70 68,878
2021-10-27 $39.74 $39.79 $39.26 $39.26 $38.55 110,084
2021-10-26 $40.68 $40.72 $40.18 $40.55 $39.82 32,682
2021-10-25 $40.75 $40.85 $40.58 $40.79 $40.06 20,107
2021-10-22 $40.43 $40.87 $40.26 $40.44 $39.71 49,606
2021-10-21 $39.77 $39.80 $39.57 $39.68 $38.97 31,905
2021-10-20 $39.90 $39.90 $39.67 $39.73 $39.02 49,835
2021-10-19 $39.84 $40.37 $39.70 $40.26 $39.54 38,282
2021-10-18 $38.70 $38.84 $38.56 $38.58 $37.89 50,610
2021-10-15 $39.11 $39.55 $39.06 $39.38 $38.67 51,278
2021-10-14 $39.10 $39.16 $38.78 $39.01 $38.31 61,405
2021-10-13 $39.83 $40.10 $39.75 $39.97 $39.25 46,799
2021-10-12 $38.65 $38.65 $38.16 $38.21 $37.52 27,972
2021-10-11 $39.32 $39.45 $38.72 $38.91 $38.21 34,493
2021-10-08 $39.28 $39.56 $39.10 $39.46 $38.75 84,933
2021-10-07 $37.45 $38.04 $37.45 $37.99 $37.31 50,532
2021-10-06 $35.88 $36.74 $35.76 $36.72 $36.06 49,169
2021-10-05 $36.38 $36.70 $36.25 $36.29 $35.64 24,785
2021-10-04 $36.79 $36.79 $35.98 $36.44 $35.78 72,659
2021-10-01 $37.39 $37.61 $36.81 $37.44 $36.77 17,967
2021-09-30 $37.86 $38.34 $37.85 $38.03 $37.35 27,419
2021-09-29 $37.36 $37.46 $37.00 $37.00 $36.33 39,883
2021-09-28 $38.30 $38.30 $37.60 $37.67 $36.99 64,594
2021-09-27 $38.35 $38.50 $37.99 $38.48 $37.79 41,428
2021-09-24 $37.68 $37.68 $37.46 $37.52 $36.85 44,367
2021-09-23 $37.32 $37.92 $37.32 $37.90 $37.22 22,887
2021-09-22 $37.29 $37.99 $37.27 $37.73 $37.05 108,484
2021-09-21 $36.01 $36.19 $35.66 $36.12 $35.47 73,308
2021-09-20 $35.64 $35.87 $35.11 $35.47 $34.83 78,948
2021-09-17 $37.99 $38.06 $37.62 $37.69 $37.01 71,036
2021-09-16 $37.75 $37.76 $37.24 $37.25 $36.58 166,589
2021-09-15 $38.55 $38.98 $38.50 $38.82 $38.12 26,165
2021-09-14 $39.66 $39.66 $39.11 $39.20 $38.50 65,700
2021-09-13 $40.64 $40.87 $40.44 $40.80 $40.07 34,302
2021-09-10 $41.40 $41.48 $40.87 $40.91 $40.17 77,829
2021-09-09 $40.06 $40.24 $39.95 $40.03 $39.31 56,058
2021-09-08 $40.06 $40.15 $39.78 $40.04 $39.32 28,792
2021-09-07 $40.12 $40.77 $40.12 $40.58 $39.85 155,777
2021-09-03 $38.60 $38.86 $38.40 $38.42 $37.73 24,589
2021-09-02 $38.82 $38.84 $38.59 $38.62 $37.93 34,175
2021-09-01 $38.31 $38.93 $38.31 $38.84 $38.14 60,501
2021-08-31 $37.61 $37.70 $37.36 $37.67 $36.99 53,924
2021-08-30 $37.58 $37.58 $37.29 $37.29 $36.62 90,082
2021-08-27 $37.82 $38.16 $37.66 $38.16 $37.47 32,388
2021-08-26 $37.50 $37.59 $37.27 $37.29 $36.62 37,298
2021-08-25 $38.79 $38.91 $38.64 $38.82 $38.12 25,324
2021-08-24 $38.78 $39.20 $38.71 $38.98 $38.28 81,101
2021-08-23 $37.65 $37.88 $37.46 $37.84 $37.16 41,840
2021-08-20 $36.39 $36.88 $36.22 $36.82 $36.16 65,936
2021-08-19 $37.50 $38.16 $37.49 $38.14 $37.45 35,309
2021-08-18 $37.80 $38.00 $37.49 $37.54 $36.86 34,946
2021-08-17 $37.07 $37.32 $36.78 $37.05 $36.38 116,213
2021-08-16 $39.15 $39.18 $39.01 $39.11 $38.41 26,300
2021-08-13 $39.10 $39.32 $38.98 $39.32 $38.61 15,718
2021-08-12 $39.44 $39.44 $39.08 $39.15 $38.45 22,234
2021-08-11 $40.38 $40.38 $39.94 $40.15 $39.43 16,476
2021-08-10 $40.09 $40.25 $39.94 $40.24 $39.52 50,609
2021-08-09 $39.52 $39.63 $39.32 $39.46 $38.75 27,728
2021-08-06 $38.73 $38.73 $38.23 $38.34 $37.65 72,845
2021-08-05 $39.17 $39.17 $38.88 $38.90 $38.20 30,680
2021-08-04 $39.35 $39.40 $39.17 $39.23 $38.52 35,889
2021-08-03 $38.49 $38.72 $38.35 $38.63 $37.94 75,995
2021-08-02 $38.77 $38.81 $38.39 $38.53 $37.84 87,891
2021-07-30 $36.95 $37.48 $36.95 $37.32 $36.65 45,342
2021-07-29 $38.00 $38.00 $37.27 $37.37 $36.70 46,989
2021-07-28 $37.00 $38.27 $36.87 $38.12 $37.43 338,624
2021-07-27 $34.74 $35.04 $33.90 $34.72 $34.10 310,021
2021-07-26 $37.92 $38.46 $37.79 $38.37 $37.68 237,880
2021-07-23 $41.51 $41.51 $40.96 $41.35 $40.61 43,202
2021-07-22 $42.55 $42.66 $42.39 $42.55 $41.78 16,591
2021-07-21 $42.45 $43.00 $42.45 $42.95 $42.18 27,202
2021-07-20 $41.70 $42.11 $41.62 $42.01 $41.25 26,563
2021-07-19 $41.55 $41.60 $41.06 $41.44 $40.69 84,674
2021-07-16 $42.00 $42.00 $41.56 $41.65 $40.90 46,724
2021-07-15 $42.67 $42.81 $42.42 $42.70 $41.93 71,683
2021-07-14 $41.94 $41.94 $41.46 $41.64 $40.89 57,521
2021-07-13 $42.21 $42.58 $42.15 $42.21 $41.45 33,546
2021-07-12 $42.41 $42.41 $42.09 $42.33 $41.57 69,118
2021-07-09 $41.58 $42.06 $41.23 $42.06 $41.30 70,340
2021-07-08 $40.29 $40.65 $40.29 $40.55 $39.82 68,006
2021-07-07 $42.45 $42.67 $42.07 $42.31 $41.55 73,085
2021-07-06 $41.38 $41.38 $40.45 $40.58 $39.85 117,822
2021-07-02 $41.05 $41.34 $41.05 $41.34 $40.60 86,366
2021-07-01 $42.72 $43.05 $42.47 $42.51 $41.75 67,154
2021-06-30 $43.41 $43.67 $43.30 $43.46 $42.68 63,910
2021-06-29 $42.95 $43.07 $42.82 $43.07 $42.30 58,582
2021-06-28 $43.95 $44.00 $43.80 $43.92 $43.13 50,160
2021-06-25 $43.79 $44.02 $43.61 $43.74 $42.95 50,467
2021-06-24 $42.12 $42.51 $42.12 $42.46 $41.70 55,589
2021-06-23 $41.66 $41.95 $41.60 $41.63 $40.88 85,335
2021-06-22 $41.40 $41.40 $41.11 $41.28 $40.54 55,276
2021-06-21 $41.15 $41.48 $41.06 $41.38 $40.64 29,659
2021-06-18 $41.01 $41.10 $40.84 $41.02 $40.28 66,284
2021-06-17 $41.47 $41.62 $41.12 $41.41 $40.67 60,727
2021-06-16 $41.88 $42.00 $40.74 $40.86 $40.13 153,338
2021-06-15 $43.20 $43.20 $42.71 $42.87 $42.10 197,974
2021-06-14 $43.89 $43.94 $43.74 $43.92 $43.13 62,466
2021-06-11 $44.44 $44.79 $43.80 $44.07 $43.28 82,923
2021-06-10 $45.27 $45.50 $45.13 $45.46 $44.64 64,640
2021-06-09 $44.68 $44.79 $44.50 $44.50 $43.70 25,255
2021-06-08 $44.91 $44.91 $44.33 $44.59 $43.79 65,342
2021-06-07 $45.60 $45.64 $45.17 $45.58 $44.76 79,949
2021-06-04 $45.62 $45.86 $45.62 $45.75 $44.93 31,503
2021-06-03 $45.05 $45.05 $44.57 $44.74 $43.94 127,503
2021-06-02 $45.81 $45.94 $45.70 $45.84 $45.02 79,603
2021-06-01 $46.92 $46.92 $46.55 $46.65 $45.81 113,969
2021-05-28 $46.40 $46.96 $46.40 $46.81 $45.97 72,826
2021-05-27 $46.85 $46.93 $46.62 $46.88 $46.04 90,041
2021-05-26 $46.15 $46.65 $46.08 $46.51 $45.67 88,110
2021-05-25 $45.91 $46.50 $45.90 $46.30 $45.47 204,903
2021-05-24 $42.57 $43.13 $42.57 $43.05 $42.28 27,823
2021-05-21 $42.29 $42.36 $41.86 $41.99 $41.23 85,368
2021-05-20 $43.22 $43.48 $43.13 $43.28 $42.50 53,289
2021-05-19 $42.63 $42.95 $42.28 $42.60 $41.83 45,147
2021-05-18 $43.04 $43.20 $42.83 $42.95 $42.18 113,917
2021-05-17 $42.42 $42.90 $42.36 $42.80 $42.03 227,475
2021-05-14 $41.62 $42.01 $41.49 $41.90 $41.15 180,696
2021-05-13 $39.68 $39.80 $39.30 $39.62 $38.91 44,953
2021-05-12 $40.15 $40.32 $39.44 $39.53 $38.82 122,334
2021-05-11 $39.23 $40.15 $39.23 $39.87 $39.15 66,539
2021-05-10 $40.21 $40.21 $39.32 $39.32 $38.61 58,170
2021-05-07 $39.45 $40.24 $39.45 $40.08 $39.36 110,626
2021-05-06 $40.35 $40.45 $40.06 $40.16 $39.44 54,595
2021-05-05 $40.52 $40.66 $40.25 $40.35 $39.62 35,915
2021-05-04 $40.06 $40.26 $39.86 $40.03 $39.31 32,574
2021-05-03 $40.62 $40.98 $40.51 $40.60 $39.87 56,400
2021-04-30 $41.19 $41.40 $40.98 $41.16 $40.42 141,532
2021-04-29 $42.06 $42.06 $41.51 $41.99 $41.23 95,999
2021-04-28 $41.35 $41.58 $41.13 $41.48 $40.73 54,475
2021-04-27 $40.46 $40.60 $40.38 $40.51 $39.78 22,743
2021-04-26 $40.08 $40.41 $40.01 $40.39 $39.66 80,783
2021-04-23 $41.11 $41.59 $41.05 $41.42 $40.68 81,067
2021-04-22 $40.16 $40.45 $39.84 $40.12 $39.40 38,131
2021-04-21 $40.05 $40.55 $40.05 $40.39 $39.66 118,606
2021-04-20 $39.40 $39.64 $39.14 $39.21 $38.50 75,132
2021-04-19 $39.45 $39.50 $39.16 $39.40 $38.69 121,779
2021-04-16 $38.18 $38.26 $37.86 $38.09 $37.41 42,672
2021-04-15 $37.94 $38.09 $37.86 $37.93 $37.25 44,917
2021-04-14 $38.17 $38.17 $37.72 $37.82 $37.14 53,770
2021-04-13 $37.42 $37.60 $37.30 $37.48 $36.81 86,843
2021-04-12 $37.58 $37.68 $37.18 $37.37 $36.70 114,550
2021-04-09 $38.64 $38.77 $38.48 $38.68 $37.98 74,231
2021-04-08 $39.77 $39.77 $39.40 $39.46 $38.75 27,594
2021-04-07 $39.59 $39.76 $39.34 $39.52 $38.81 46,825
2021-04-06 $40.07 $40.84 $40.05 $40.47 $39.75 48,153
2021-04-05 $40.59 $40.72 $40.35 $40.57 $39.84 158,322
2021-04-01 $39.76 $40.10 $39.67 $39.93 $39.21 191,513
2021-03-31 $39.13 $39.18 $38.76 $38.97 $38.27 52,245
2021-03-30 $38.78 $38.87 $38.50 $38.87 $38.17 59,142
2021-03-29 $38.51 $38.63 $38.26 $38.48 $37.79 39,108
2021-03-26 $38.36 $39.28 $38.35 $39.23 $38.52 110,046
2021-03-25 $36.61 $37.09 $36.57 $36.98 $36.32 121,397
2021-03-24 $37.56 $37.62 $37.09 $37.09 $36.42 203,896
2021-03-23 $38.71 $38.82 $38.34 $38.34 $37.65 64,794
2021-03-22 $39.49 $39.62 $39.25 $39.45 $38.74 47,641
2021-03-19 $38.46 $39.08 $38.42 $39.03 $38.33 271,925
2021-03-18 $40.20 $40.26 $39.51 $39.55 $38.84 56,067
2021-03-17 $40.20 $40.83 $39.73 $40.52 $39.79 101,483
2021-03-16 $39.99 $40.40 $39.93 $40.39 $39.66 145,685
2021-03-15 $39.61 $39.74 $39.36 $39.68 $38.97 155,805
2021-03-12 $40.10 $40.87 $40.10 $40.86 $40.13 143,278
2021-03-11 $41.26 $41.82 $40.92 $41.75 $41.00 237,514
2021-03-10 $39.75 $39.75 $38.92 $39.21 $38.50 222,773
2021-03-09 $38.90 $40.17 $38.90 $39.89 $39.17 410,272
2021-03-08 $39.21 $39.38 $38.65 $38.92 $38.22 388,288
2021-03-05 $43.02 $43.09 $41.62 $42.22 $41.46 520,856
2021-03-04 $43.58 $44.20 $42.50 $42.75 $41.98 304,694
2021-03-03 $45.50 $45.85 $45.33 $45.37 $44.55 136,607
2021-03-02 $45.20 $45.31 $44.80 $44.80 $43.99 169,371
2021-03-01 $45.82 $46.79 $45.68 $46.71 $45.87 175,322
2021-02-26 $44.97 $45.14 $44.25 $44.49 $43.69 254,789
2021-02-25 $47.05 $47.11 $45.38 $45.43 $44.61 167,585
2021-02-24 $46.98 $47.53 $46.36 $47.51 $46.66 215,971
2021-02-23 $48.44 $49.07 $47.62 $48.97 $48.09 228,038
2021-02-22 $49.28 $49.49 $48.91 $49.03 $48.15 275,508
2021-02-19 $53.60 $53.64 $52.94 $53.00 $52.05 135,633
2021-02-18 $52.08 $52.88 $51.93 $52.83 $51.88 218,652
2021-02-17 $55.90 $56.27 $55.66 $56.20 $55.19 224,168
2021-02-16 $55.84 $55.97 $55.58 $55.95 $54.94 132,157
2021-02-12 $54.66 $54.85 $54.32 $54.48 $53.50 51,174
2021-02-11 $54.25 $54.93 $54.25 $54.93 $53.94 226,896
2021-02-10 $54.28 $54.47 $52.93 $53.82 $52.85 227,497
2021-02-09 $51.23 $52.28 $51.19 $52.26 $51.32 276,720
2021-02-08 $48.63 $49.34 $48.63 $49.34 $48.45 222,084
2021-02-05 $47.51 $47.51 $47.16 $47.34 $46.49 103,943
2021-02-04 $47.07 $47.11 $46.54 $47.08 $46.23 63,244
2021-02-03 $47.09 $47.63 $47.00 $47.51 $46.66 93,892
2021-02-02 $47.01 $47.46 $47.01 $47.44 $46.59 104,607
2021-02-01 $45.39 $45.83 $45.32 $45.79 $44.97 109,171
2021-01-29 $45.27 $45.39 $44.34 $44.57 $43.77 190,476
2021-01-28 $44.85 $45.80 $44.70 $45.48 $44.66 205,400
2021-01-27 $46.65 $46.82 $46.20 $46.40 $45.57 223,825
2021-01-26 $47.95 $48.06 $47.62 $47.96 $47.10 102,570
2021-01-25 $48.58 $48.90 $48.28 $48.80 $47.92 177,272
2021-01-22 $47.76 $47.96 $47.50 $47.81 $46.95 105,533
2021-01-21 $48.62 $48.67 $48.29 $48.63 $47.76 119,052
2021-01-20 $46.98 $47.35 $46.81 $47.25 $46.40 272,237
2021-01-19 $46.43 $46.48 $46.10 $46.27 $45.44 168,987
2021-01-15 $46.27 $46.50 $46.17 $46.26 $45.43 157,372
2021-01-14 $47.45 $47.58 $47.15 $47.26 $46.41 334,500
2021-01-13 $48.66 $48.83 $48.41 $48.63 $47.76 137,715
2021-01-12 $49.05 $49.69 $49.05 $49.68 $48.79 283,084
2021-01-11 $46.11 $46.31 $45.95 $46.22 $45.39 164,237
2021-01-08 $47.50 $47.51 $46.85 $47.42 $46.57 241,769
2021-01-07 $47.71 $48.42 $47.42 $48.42 $47.55 208,282
2021-01-06 $45.99 $46.62 $45.78 $46.06 $45.23 163,965
2021-01-05 $45.20 $45.89 $45.17 $45.89 $45.06 197,025
2021-01-04 $43.78 $44.00 $42.84 $43.15 $42.37 211,554
2020-12-31 $42.07 $42.07 $41.55 $41.87 $41.12 106,712
2020-12-30 $40.37 $40.67 $40.31 $40.67 $39.94 133,713
2020-12-29 $39.39 $39.40 $39.11 $39.33 $38.62 68,150
2020-12-28 $39.20 $39.48 $39.16 $39.48 $38.77 83,031
2020-12-24 $38.25 $38.55 $38.25 $38.41 $37.72 39,014
2020-12-23 $38.39 $38.52 $38.33 $38.33 $37.64 48,934
2020-12-22 $37.90 $37.97 $37.65 $37.69 $37.01 88,938
2020-12-21 $38.00 $38.71 $38.00 $38.51 $37.82 112,361
2020-12-18 $38.38 $38.57 $38.32 $38.57 $37.88 53,595
2020-12-17 $38.87 $38.94 $38.46 $38.56 $37.87 75,825
2020-12-16 $37.95 $38.06 $37.67 $37.80 $37.12 54,566
2020-12-15 $37.70 $38.06 $37.55 $38.02 $37.34 62,382
2020-12-14 $37.53 $37.66 $37.23 $37.37 $36.70 102,684
2020-12-11 $36.72 $36.78 $36.33 $36.35 $35.70 204,070
2020-12-10 $37.27 $37.85 $37.27 $37.70 $37.02 81,616
2020-12-09 $37.95 $37.95 $37.20 $37.22 $36.55 200,205
2020-12-08 $39.10 $39.10 $38.68 $38.94 $38.24 74,558
2020-12-07 $38.99 $39.46 $38.95 $39.46 $38.75 140,950
2020-12-04 $39.73 $39.87 $39.58 $39.87 $39.15 64,034
2020-12-03 $39.54 $39.77 $39.43 $39.58 $38.87 103,597
2020-12-02 $39.49 $39.76 $39.29 $39.72 $39.01 191,230
2020-12-01 $39.15 $39.58 $39.01 $39.56 $38.85 221,420
2020-11-30 $37.84 $37.96 $37.30 $37.42 $36.75 119,323
2020-11-27 $37.86 $38.16 $37.75 $38.06 $37.38 104,500
2020-11-25 $36.56 $36.94 $36.55 $36.91 $36.25 96,280
2020-11-24 $37.33 $37.68 $37.20 $37.65 $36.97 137,249
2020-11-23 $38.31 $38.44 $37.56 $37.76 $37.08 126,708
2020-11-20 $37.30 $37.60 $37.30 $37.52 $36.85 104,487
2020-11-19 $36.70 $37.14 $36.70 $37.10 $36.43 66,531
2020-11-18 $36.99 $36.99 $36.47 $36.48 $35.82 141,799
2020-11-17 $36.74 $37.11 $36.50 $36.96 $36.30 162,307
2020-11-16 $36.83 $37.03 $36.62 $36.92 $36.26 116,567
2020-11-13 $35.55 $35.90 $35.21 $35.89 $35.24 92,136
2020-11-12 $36.45 $36.68 $35.86 $35.86 $35.22 241,940
2020-11-11 $36.11 $36.28 $35.88 $36.22 $35.57 114,064
2020-11-10 $36.62 $37.32 $36.49 $36.92 $36.26 112,047
2020-11-09 $38.82 $38.82 $37.18 $37.30 $36.63 242,847
2020-11-06 $36.18 $36.72 $35.79 $36.46 $35.80 106,953
2020-11-05 $37.12 $37.21 $36.60 $36.87 $36.21 148,013
2020-11-04 $34.59 $36.17 $34.59 $36.08 $35.43 228,102
2020-11-03 $33.49 $33.80 $33.33 $33.77 $33.16 95,837
2020-11-02 $33.19 $33.19 $32.85 $33.14 $32.54 51,308
2020-10-30 $32.71 $32.86 $32.51 $32.68 $32.09 73,646
2020-10-29 $32.92 $33.47 $32.89 $33.46 $32.86 96,011
2020-10-28 $32.30 $32.30 $31.89 $32.05 $31.47 104,229
2020-10-27 $32.21 $32.55 $32.10 $32.50 $31.92 69,107
2020-10-26 $32.24 $32.38 $31.84 $32.11 $31.53 154,104
2020-10-23 $33.32 $33.42 $33.22 $33.39 $32.79 104,729
2020-10-22 $33.86 $33.87 $33.58 $33.73 $33.12 79,846
2020-10-21 $34.20 $34.35 $33.95 $33.98 $33.37 113,452
2020-10-20 $33.74 $34.08 $33.73 $33.88 $33.27 96,311
2020-10-19 $33.30 $33.53 $33.02 $33.10 $32.50 234,642
2020-10-16 $33.90 $33.99 $33.68 $33.73 $33.12 215,951
2020-10-15 $33.02 $33.39 $33.01 $33.34 $32.74 101,568
2020-10-14 $33.72 $33.74 $33.33 $33.37 $32.77 92,704
2020-10-13 $33.83 $34.09 $33.63 $33.97 $33.36 91,866
2020-10-12 $33.67 $33.79 $33.55 $33.77 $33.16 114,490
2020-10-09 $32.30 $32.55 $32.30 $32.47 $31.89 171,145
2020-10-08 $31.90 $32.02 $31.78 $31.94 $31.37 74,441
2020-10-07 $31.79 $31.96 $31.58 $31.81 $31.24 80,633
2020-10-06 $31.44 $31.54 $31.12 $31.36 $30.80 73,127
2020-10-05 $30.70 $31.26 $30.70 $31.20 $30.64 82,166
2020-10-02 $30.12 $30.76 $29.95 $30.48 $29.93 72,898
2020-10-01 $30.98 $31.22 $30.96 $31.19 $30.63 116,302
2020-09-30 $29.88 $30.30 $29.80 $30.20 $29.66 146,264
2020-09-29 $29.76 $30.23 $29.71 $30.11 $29.57 86,886
2020-09-28 $29.67 $29.80 $29.49 $29.75 $29.22 125,962
2020-09-25 $29.03 $29.34 $28.62 $29.31 $28.78 129,401
2020-09-24 $28.97 $29.40 $28.93 $29.18 $28.66 110,015
2020-09-23 $30.64 $30.67 $29.76 $29.80 $29.26 78,171
2020-09-22 $31.05 $31.05 $30.58 $30.82 $30.27 98,044
2020-09-21 $30.92 $31.57 $30.70 $31.51 $30.94 128,154
2020-09-18 $31.98 $32.00 $31.70 $31.76 $31.19 126,789
2020-09-17 $30.60 $31.14 $30.60 $31.03 $30.47 207,207
2020-09-16 $31.20 $31.35 $30.99 $31.13 $30.57 91,100
2020-09-15 $31.33 $31.63 $31.33 $31.42 $30.85 134,569
2020-09-14 $30.10 $30.59 $30.06 $30.55 $30.00 120,053
2020-09-11 $29.70 $29.80 $29.42 $29.66 $29.13 86,736
2020-09-10 $29.45 $29.53 $28.71 $28.71 $28.19 250,150
2020-09-09 $29.61 $30.00 $29.60 $29.84 $29.30 258,987
2020-09-08 $30.24 $30.49 $30.02 $30.18 $29.64 233,599
2020-09-04 $31.69 $32.05 $31.14 $31.82 $31.25 253,214
2020-09-03 $32.24 $32.31 $31.61 $31.74 $31.17 340,195
2020-09-02 $32.80 $32.89 $32.41 $32.87 $32.28 171,668
2020-09-01 $32.78 $32.93 $32.59 $32.87 $32.28 154,338
2020-08-31 $32.00 $32.02 $31.58 $31.92 $31.35 132,946
2020-08-28 $32.31 $32.67 $32.22 $32.63 $32.04 261,252
2020-08-27 $30.83 $30.94 $30.42 $30.68 $30.13 138,135
2020-08-26 $30.50 $30.55 $30.33 $30.45 $29.90 183,405
2020-08-25 $30.95 $31.14 $30.85 $31.13 $30.57 185,246
2020-08-24 $30.99 $30.99 $30.60 $30.78 $30.23 129,900
2020-08-21 $30.28 $30.53 $30.05 $30.33 $29.78 102,372
2020-08-20 $29.72 $30.40 $29.72 $30.39 $29.84 304,173
2020-08-19 $30.73 $30.84 $30.28 $30.34 $29.79 268,060
2020-08-18 $31.52 $31.57 $31.18 $31.45 $30.88 199,909
2020-08-17 $31.38 $31.72 $31.32 $31.65 $31.08 280,863
2020-08-14 $29.89 $29.96 $29.62 $29.77 $29.23 181,513
2020-08-13 $29.29 $29.36 $29.06 $29.18 $28.66 121,087
2020-08-12 $29.45 $29.82 $29.36 $29.68 $29.15 159,753
2020-08-11 $29.85 $30.00 $29.41 $29.60 $29.07 435,096
2020-08-10 $30.12 $30.27 $29.91 $30.18 $29.64 166,316
2020-08-07 $30.06 $30.06 $29.50 $29.85 $29.31 278,189
2020-08-06 $30.87 $31.23 $30.70 $31.20 $30.64 202,144
2020-08-05 $30.96 $31.27 $30.90 $30.92 $30.36 227,898
2020-08-04 $30.09 $30.80 $30.00 $30.74 $30.19 197,894
2020-08-03 $30.45 $30.78 $30.45 $30.63 $30.08 521,183
2020-07-31 $29.17 $29.28 $28.76 $29.08 $28.56 237,531
2020-07-30 $28.46 $28.71 $28.16 $28.62 $28.11 187,991
2020-07-29 $29.10 $29.26 $28.93 $29.23 $28.70 290,213
2020-07-28 $27.60 $27.66 $27.38 $27.41 $26.92 215,084
2020-07-27 $27.62 $27.73 $27.48 $27.61 $27.11 321,524
2020-07-24 $27.12 $27.56 $27.01 $27.53 $27.03 657,302
2020-07-23 $29.53 $29.69 $29.07 $29.24 $28.71 205,077
2020-07-22 $29.22 $29.47 $28.90 $29.24 $28.71 593,622
2020-07-21 $29.67 $29.73 $29.41 $29.49 $28.96 301,097
2020-07-20 $29.51 $29.70 $29.25 $29.70 $29.17 722,314
2020-07-17 $28.18 $28.18 $27.68 $28.07 $27.57 574,602
2020-07-16 $27.73 $28.10 $27.47 $27.89 $27.39 868,122
2020-07-15 $30.61 $30.89 $30.46 $30.67 $30.12 522,130
2020-07-14 $30.50 $31.44 $30.46 $31.32 $30.76 423,376
2020-07-13 $31.79 $32.08 $31.10 $31.22 $30.66 656,231
2020-07-10 $30.24 $30.49 $29.93 $30.38 $29.83 507,009
2020-07-09 $31.92 $31.92 $30.84 $31.26 $30.70 615,956
2020-07-08 $30.52 $31.13 $30.41 $31.13 $30.57 566,169
2020-07-07 $29.55 $30.09 $29.41 $29.47 $28.94 573,757
2020-07-06 $29.76 $30.78 $29.44 $30.77 $30.22 1,027,861
2020-07-02 $25.06 $25.18 $24.92 $25.05 $24.60 356,030
2020-07-01 $23.73 $24.00 $23.60 $23.88 $23.45 419,284
2020-06-30 $22.78 $22.89 $22.69 $22.82 $22.41 79,416
2020-06-29 $22.23 $22.39 $22.14 $22.32 $21.92 49,631
2020-06-26 $22.30 $22.30 $22.09 $22.25 $21.85 70,463
2020-06-25 $22.03 $22.25 $21.97 $22.20 $21.80 47,345
2020-06-24 $22.50 $22.61 $22.18 $22.23 $21.83 114,601
2020-06-23 $22.69 $22.69 $22.51 $22.51 $22.11 88,541
2020-06-22 $22.05 $22.40 $22.00 $22.33 $21.92 147,354
2020-06-19 $21.98 $21.99 $21.55 $21.68 $21.28 126,355
2020-06-18 $21.42 $21.59 $21.33 $21.55 $21.15 54,458
2020-06-17 $20.89 $21.16 $20.89 $21.16 $20.77 81,712
2020-06-16 $21.14 $21.17 $20.55 $20.71 $20.33 193,324
2020-06-15 $20.35 $20.82 $20.35 $20.71 $20.33 86,001
2020-06-12 $21.00 $21.01 $20.50 $20.79 $20.41 108,840
2020-06-11 $20.57 $20.75 $20.20 $20.39 $20.02 228,474
2020-06-10 $21.26 $21.47 $21.06 $21.32 $20.93 127,596
2020-06-09 $21.10 $21.13 $20.94 $21.11 $20.72 107,145
2020-06-08 $21.00 $21.24 $20.97 $21.22 $20.83 115,129
2020-06-05 $21.10 $21.25 $20.94 $21.15 $20.76 187,116
2020-06-04 $20.42 $20.55 $20.24 $20.45 $20.07 111,588
2020-06-03 $20.76 $20.98 $20.65 $20.89 $20.51 146,996
2020-06-02 $20.34 $20.74 $20.34 $20.59 $20.21 221,122
2020-06-01 $19.58 $20.17 $19.52 $20.13 $19.76 201,695
2020-05-29 $18.85 $19.19 $18.55 $19.16 $18.81 125,241
2020-05-28 $18.80 $18.91 $18.47 $18.52 $18.18 232,121
2020-05-27 $18.71 $18.71 $18.38 $18.62 $18.28 146,830
2020-05-26 $19.21 $19.30 $18.86 $18.91 $18.56 114,213
2020-05-22 $18.75 $18.80 $18.59 $18.74 $18.40 215,929
2020-05-21 $19.55 $19.55 $19.21 $19.29 $18.94 131,785
2020-05-20 $20.11 $20.20 $19.94 $20.12 $19.75 60,430
2020-05-19 $19.99 $20.03 $19.80 $19.84 $19.48 109,666
2020-05-18 $19.83 $20.27 $19.81 $20.22 $19.85 132,339
2020-05-15 $19.21 $19.32 $19.06 $19.26 $18.91 455,148
2020-05-14 $19.43 $20.00 $19.30 $20.00 $19.63 539,094
2020-05-13 $20.16 $20.16 $19.66 $19.82 $19.45 115,839
2020-05-12 $20.23 $20.29 $19.89 $19.93 $19.56 86,563
2020-05-11 $19.87 $20.04 $19.76 $19.90 $19.53 73,733
2020-05-08 $20.11 $20.43 $20.11 $20.25 $19.88 117,996
2020-05-07 $19.72 $19.82 $19.60 $19.73 $19.37 124,812
2020-05-06 $19.22 $19.31 $19.14 $19.26 $18.91 231,724
2020-05-05 $18.05 $18.32 $18.02 $18.23 $17.90 118,051
2020-05-04 $17.72 $17.75 $17.51 $17.75 $17.42 168,476
2020-05-01 $18.27 $18.27 $17.48 $17.64 $17.32 763,807
2020-04-30 $19.70 $19.70 $18.76 $18.87 $18.52 136,035
2020-04-29 $19.30 $19.54 $19.26 $19.50 $19.14 392,102
2020-04-28 $19.31 $19.35 $19.09 $19.15 $18.80 113,764
2020-04-27 $18.92 $19.02 $18.85 $19.00 $18.65 117,662
2020-04-24 $18.72 $18.76 $18.58 $18.66 $18.32 76,156
2020-04-23 $18.96 $19.16 $18.80 $18.81 $18.46 118,119
2020-04-22 $18.92 $19.05 $18.89 $18.89 $18.54 151,052
2020-04-21 $18.24 $18.37 $18.11 $18.13 $17.80 155,981
2020-04-20 $18.86 $19.08 $18.76 $18.83 $18.48 239,045
2020-04-17 $18.85 $18.95 $18.74 $18.91 $18.56 149,750
2020-04-16 $18.52 $18.59 $18.31 $18.38 $18.04 72,150
2020-04-15 $18.27 $18.37 $18.21 $18.27 $17.93 100,973
2020-04-14 $18.97 $19.09 $18.85 $19.00 $18.65 201,979
2020-04-13 $18.28 $18.37 $18.10 $18.30 $17.96 145,034
2020-04-09 $18.60 $19.08 $18.55 $18.55 $18.21 197,410
2020-04-08 $18.60 $18.70 $18.39 $18.67 $18.33 203,821
2020-04-07 $19.43 $19.52 $18.17 $18.29 $17.95 297,118
2020-04-06 $18.59 $18.94 $18.46 $18.77 $18.43 255,307
2020-04-03 $18.03 $18.17 $17.58 $17.84 $17.51 150,467
2020-04-02 $17.60 $18.16 $17.56 $18.16 $17.83 215,710
2020-04-01 $17.31 $17.51 $16.87 $16.95 $16.64 155,689
2020-03-31 $17.80 $17.92 $17.46 $17.52 $17.20 246,033
2020-03-30 $17.17 $17.89 $17.16 $17.85 $17.52 228,975
2020-03-27 $17.36 $17.68 $17.11 $17.24 $16.92 361,509
2020-03-26 $17.89 $18.78 $17.70 $18.77 $18.43 523,411
2020-03-25 $17.70 $18.28 $17.49 $18.08 $17.75 405,988
2020-03-24 $17.60 $17.76 $17.31 $17.70 $17.37 534,444
2020-03-23 $16.38 $16.59 $15.92 $16.30 $15.98 379,654
2020-03-20 $17.62 $17.72 $15.94 $16.13 $15.81 628,494
2020-03-19 $17.00 $17.80 $16.64 $17.29 $16.94 273,509
2020-03-18 $16.85 $17.63 $16.35 $16.98 $16.64 544,118
2020-03-17 $17.78 $19.03 $17.73 $18.87 $18.50 379,394
2020-03-16 $17.22 $18.60 $17.08 $17.56 $17.21 1,265,014
2020-03-13 $22.00 $22.18 $20.20 $21.96 $21.52 463,643
2020-03-12 $20.87 $20.95 $19.32 $19.82 $19.43 914,916
2020-03-11 $23.06 $23.34 $22.58 $22.73 $22.28 337,682
2020-03-10 $24.15 $24.57 $23.46 $24.57 $24.08 593,189
2020-03-09 $21.33 $22.59 $21.10 $22.47 $22.02 589,261
2020-03-06 $23.67 $23.98 $23.27 $23.68 $23.21 311,772
2020-03-05 $24.92 $25.11 $24.65 $24.77 $24.28 549,455
2020-03-04 $24.30 $24.72 $24.20 $24.72 $24.23 492,844
2020-03-03 $23.90 $24.41 $23.49 $23.77 $23.30 761,986
2020-03-02 $23.50 $23.85 $23.15 $23.84 $23.37 862,106
2020-02-28 $21.31 $22.26 $20.81 $22.23 $21.79 839,115
2020-02-27 $22.98 $23.95 $22.72 $23.07 $22.61 807,433
2020-02-26 $23.08 $23.44 $22.97 $23.04 $22.58 428,165
2020-02-25 $23.21 $23.33 $22.49 $22.50 $22.05 578,299
2020-02-24 $22.22 $22.71 $22.15 $22.55 $22.10 507,424
2020-02-21 $23.69 $23.74 $23.51 $23.62 $23.15 468,884
2020-02-20 $23.36 $23.41 $22.82 $23.05 $22.59 420,389
2020-02-19 $22.80 $22.93 $22.75 $22.84 $22.39 243,996
2020-02-18 $22.66 $22.88 $22.54 $22.54 $22.09 389,623
2020-02-14 $22.15 $22.15 $21.82 $22.00 $21.56 266,721
2020-02-13 $21.88 $22.04 $21.64 $21.71 $21.28 427,141
2020-02-12 $22.50 $22.58 $22.43 $22.55 $22.10 258,080
2020-02-11 $21.95 $22.35 $21.91 $22.04 $21.60 610,557
2020-02-10 $20.95 $21.47 $20.94 $21.39 $20.97 357,496
2020-02-07 $20.77 $20.81 $20.48 $20.59 $20.18 307,651
2020-02-06 $21.18 $21.24 $20.71 $20.72 $20.31 536,585
2020-02-05 $21.58 $21.64 $20.87 $20.90 $20.48 878,238
2020-02-04 $20.22 $21.04 $20.19 $20.82 $20.41 1,036,333
2020-02-03 $18.64 $18.96 $18.60 $18.69 $18.32 1,201,319
2020-01-31 $19.55 $19.55 $19.07 $19.21 $18.83 666,568
2020-01-30 $19.74 $20.09 $19.38 $20.01 $19.61 810,223
2020-01-29 $20.88 $20.94 $20.55 $20.61 $20.20 396,727
2020-01-28 $20.41 $20.64 $20.08 $20.39 $19.98 419,678
2020-01-27 $19.56 $20.43 $19.43 $20.25 $19.85 929,548
2020-01-24 $23.09 $23.13 $22.51 $22.65 $22.20 338,786
2020-01-23 $22.85 $23.31 $22.32 $23.28 $22.82 767,501
2020-01-22 $24.66 $24.66 $24.18 $24.32 $23.84 365,840
2020-01-21 $24.47 $24.63 $24.26 $24.35 $23.87 590,194
2020-01-17 $26.02 $26.02 $25.80 $25.94 $25.42 206,919
2020-01-16 $25.72 $25.75 $25.61 $25.74 $25.23 158,000
2020-01-15 $25.72 $25.80 $25.64 $25.70 $25.19 328,031
2020-01-14 $26.01 $26.20 $25.95 $26.02 $25.50 507,141
2020-01-13 $26.05 $26.47 $26.01 $26.43 $25.91 431,314
2020-01-10 $25.37 $25.50 $25.31 $25.40 $24.90 423,178
2020-01-09 $25.51 $25.51 $25.30 $25.44 $24.93 221,675
2020-01-08 $24.78 $25.40 $24.78 $25.11 $24.61 441,833
2020-01-07 $25.10 $25.19 $25.03 $25.12 $24.62 337,916
2020-01-06 $24.66 $24.97 $24.66 $24.86 $24.37 264,756
2020-01-03 $24.94 $25.08 $24.78 $24.82 $24.33 454,936
2020-01-02 $25.08 $25.45 $25.08 $25.44 $24.93 557,381
2019-12-31 $24.09 $24.41 $24.09 $24.40 $23.92 317,131
2019-12-30 $23.97 $23.99 $23.73 $23.78 $23.31 345,305
2019-12-27 $23.34 $23.40 $23.23 $23.25 $22.79 173,614
2019-12-26 $23.28 $23.46 $23.25 $23.41 $22.95 139,415
2019-12-24 $22.82 $22.90 $22.82 $22.85 $22.40 74,792
2019-12-23 $22.80 $22.80 $22.59 $22.67 $22.22 429,539
2019-12-20 $23.35 $23.52 $23.35 $23.50 $22.98 121,769
2019-12-19 $23.39 $23.46 $23.31 $23.41 $22.89 179,429
2019-12-18 $23.57 $23.59 $23.48 $23.56 $23.04 169,769
2019-12-17 $23.43 $23.65 $23.41 $23.65 $23.13 435,570
2019-12-16 $23.03 $23.23 $23.03 $23.04 $22.53 312,165
2019-12-13 $22.67 $23.14 $22.27 $22.52 $22.02 678,758
2019-12-12 $21.52 $22.58 $21.43 $22.46 $21.96 427,468
2019-12-11 $21.55 $21.76 $21.50 $21.73 $21.25 90,159
2019-12-10 $21.60 $21.73 $21.55 $21.72 $21.24 98,157
2019-12-09 $21.50 $21.50 $21.32 $21.33 $20.86 120,524
2019-12-06 $21.72 $21.80 $21.65 $21.76 $21.28 148,794
2019-12-05 $21.36 $21.42 $21.23 $21.35 $20.88 174,338
2019-12-04 $21.09 $21.20 $21.09 $21.15 $20.68 187,278
2019-12-03 $20.49 $20.67 $20.23 $20.66 $20.20 279,449
2019-12-02 $20.85 $20.90 $20.59 $20.61 $20.15 278,650
2019-11-29 $20.95 $20.98 $20.82 $20.91 $20.45 167,753
2019-11-27 $21.50 $21.75 $21.45 $21.75 $21.27 283,259
2019-11-26 $21.49 $21.56 $21.37 $21.56 $21.08 142,647
2019-11-25 $21.38 $21.48 $21.35 $21.44 $20.97 150,253
2019-11-22 $21.10 $21.16 $20.98 $21.00 $20.53 276,386
2019-11-21 $21.63 $21.74 $21.59 $21.68 $21.20 239,611
2019-11-20 $21.81 $21.92 $21.56 $21.78 $21.30 292,606
2019-11-19 $22.38 $22.40 $22.23 $22.25 $21.76 144,691
2019-11-18 $21.96 $21.97 $21.81 $21.84 $21.36 125,033
2019-11-15 $21.87 $21.92 $21.76 $21.85 $21.37 154,545
2019-11-14 $21.92 $22.09 $21.88 $22.09 $21.60 116,329
2019-11-13 $21.73 $21.87 $21.62 $21.73 $21.25 233,949
2019-11-12 $22.01 $22.02 $21.79 $21.89 $21.41 210,917
2019-11-11 $22.16 $22.31 $22.02 $22.24 $21.75 414,224
2019-11-08 $22.97 $23.15 $22.73 $23.11 $22.60 175,232
2019-11-07 $23.36 $23.59 $23.29 $23.45 $22.93 445,961
2019-11-06 $22.89 $22.94 $22.63 $22.74 $22.24 150,920
2019-11-05 $23.18 $23.18 $22.90 $23.06 $22.55 240,773
2019-11-04 $22.75 $22.85 $22.69 $22.76 $22.26 251,221
2019-11-01 $22.31 $22.43 $22.21 $22.43 $21.93 385,063
2019-10-31 $21.56 $21.63 $21.27 $21.45 $20.97 115,246
2019-10-30 $21.53 $21.73 $21.36 $21.63 $21.15 131,378
2019-10-29 $21.78 $21.84 $21.70 $21.73 $21.25 96,300
2019-10-28 $22.25 $22.29 $22.16 $22.23 $21.74 240,388
2019-10-25 $21.51 $21.94 $21.50 $21.94 $21.45 162,103
2019-10-24 $21.44 $21.48 $21.30 $21.32 $20.85 107,941
2019-10-23 $21.33 $21.63 $21.32 $21.58 $21.10 115,606
2019-10-22 $21.65 $21.66 $21.54 $21.55 $21.07 136,763
2019-10-21 $21.47 $21.60 $21.46 $21.59 $21.11 102,462
2019-10-18 $21.19 $21.36 $21.15 $21.25 $20.78 214,520
2019-10-17 $21.87 $21.99 $21.87 $21.97 $21.48 158,132
2019-10-16 $21.60 $21.77 $21.52 $21.72 $21.24 214,453
2019-10-15 $22.05 $22.15 $21.84 $22.01 $21.52 229,022
2019-10-14 $22.11 $22.27 $22.07 $22.10 $21.61 246,386
2019-10-11 $21.75 $22.17 $21.69 $21.90 $21.41 520,890
2019-10-10 $20.99 $21.44 $20.99 $21.33 $20.86 314,732
2019-10-09 $20.51 $20.78 $20.51 $20.61 $20.15 147,964
2019-10-08 $20.23 $20.23 $19.89 $19.93 $19.49 201,363
2019-10-07 $20.21 $20.43 $20.18 $20.23 $19.78 122,602
2019-10-04 $20.15 $20.45 $20.15 $20.42 $19.97 117,390
2019-10-03 $20.09 $20.34 $20.03 $20.26 $19.81 140,663
2019-10-02 $20.00 $20.05 $19.84 $20.05 $19.60 110,662
2019-10-01 $20.34 $20.34 $20.01 $20.14 $19.69 122,897
2019-09-30 $20.28 $20.42 $20.22 $20.26 $19.81 155,144
2019-09-27 $20.88 $20.92 $20.00 $20.13 $19.68 377,267
2019-09-26 $20.82 $20.83 $20.60 $20.72 $20.26 220,546
2019-09-25 $21.01 $21.29 $20.83 $21.26 $20.79 597,035
2019-09-24 $21.38 $21.42 $21.06 $21.22 $20.75 533,765
2019-09-23 $21.12 $21.38 $21.11 $21.37 $20.86 208,861
2019-09-20 $21.97 $21.97 $21.24 $21.36 $20.85 449,448
2019-09-19 $22.08 $22.17 $21.92 $21.92 $21.40 404,260
2019-09-18 $21.94 $21.95 $21.54 $21.84 $21.32 203,609
2019-09-17 $21.80 $21.93 $21.60 $21.90 $21.38 438,818
2019-09-16 $22.79 $22.79 $22.46 $22.47 $21.94 265,000
2019-09-13 $23.09 $23.31 $23.06 $23.21 $22.66 369,200
2019-09-12 $22.59 $23.00 $22.51 $22.80 $22.26 464,949
2019-09-11 $22.07 $22.28 $22.00 $22.26 $21.73 315,600
2019-09-10 $22.56 $22.58 $22.35 $22.38 $21.85 292,728
2019-09-09 $22.53 $22.62 $22.44 $22.57 $22.03 319,504
2019-09-06 $22.57 $22.59 $22.38 $22.48 $21.95 338,522
2019-09-05 $22.00 $22.23 $22.00 $22.14 $21.61 465,984
2019-09-04 $21.22 $21.45 $21.22 $21.39 $20.88 270,956
2019-09-03 $20.57 $20.76 $20.51 $20.73 $20.24 202,400
2019-08-30 $20.47 $20.51 $20.32 $20.41 $19.92 395,890
2019-08-29 $20.63 $20.77 $20.55 $20.67 $20.18 266,368
2019-08-28 $19.92 $20.25 $19.91 $20.19 $19.71 202,468
2019-08-27 $20.65 $20.71 $20.17 $20.21 $19.73 337,853
2019-08-26 $20.28 $20.29 $20.04 $20.17 $19.69 252,374
2019-08-23 $20.46 $20.78 $19.74 $19.81 $19.34 668,878
2019-08-22 $20.70 $20.78 $20.51 $20.62 $20.13 206,500
2019-08-21 $20.71 $21.03 $20.59 $20.99 $20.49 229,671
2019-08-20 $20.65 $20.66 $20.36 $20.43 $19.94 340,919
2019-08-19 $20.80 $20.81 $20.46 $20.51 $20.02 395,963
2019-08-16 $19.84 $20.16 $19.82 $20.08 $19.60 373,215
2019-08-15 $19.45 $19.63 $19.27 $19.51 $19.05 290,451
2019-08-14 $19.25 $19.42 $19.05 $19.06 $18.61 461,628
2019-08-13 $19.05 $20.52 $19.04 $20.19 $19.71 731,622
2019-08-12 $18.99 $19.12 $18.88 $18.92 $18.47 295,110
2019-08-09 $18.97 $19.03 $18.61 $18.91 $18.46 737,786
2019-08-08 $19.40 $19.62 $19.26 $19.56 $19.10 427,008
2019-08-07 $18.40 $19.11 $18.32 $19.08 $18.63 439,808
2019-08-06 $19.22 $19.22 $18.78 $19.08 $18.63 501,715
2019-08-05 $19.09 $19.13 $18.18 $18.36 $17.92 869,367
2019-08-02 $20.64 $20.69 $20.05 $20.06 $19.58 544,707
2019-08-01 $21.80 $22.13 $20.15 $20.29 $19.81 883,122
2019-07-31 $22.40 $22.42 $21.58 $21.90 $21.38 462,602
2019-07-30 $22.46 $22.46 $22.20 $22.35 $21.82 254,663
2019-07-29 $22.55 $22.65 $22.49 $22.62 $22.08 150,339
2019-07-26 $22.58 $22.68 $22.56 $22.56 $22.02 262,115
2019-07-25 $22.55 $22.57 $22.26 $22.28 $21.75 328,166
2019-07-24 $22.10 $22.32 $22.10 $22.30 $21.77 222,626
2019-07-23 $21.79 $21.99 $21.77 $21.95 $21.43 433,052
2019-07-22 $21.80 $21.81 $21.54 $21.60 $21.09 271,004
2019-07-19 $21.97 $22.04 $21.78 $21.78 $21.26 250,558
2019-07-18 $21.53 $21.80 $21.51 $21.80 $21.28 228,586
2019-07-17 $22.05 $22.05 $21.80 $21.80 $21.28 202,893
2019-07-16 $22.04 $22.10 $21.85 $21.89 $21.37 183,713
2019-07-15 $22.12 $22.24 $22.08 $22.17 $21.64 242,535
2019-07-12 $21.94 $21.94 $21.60 $21.76 $21.24 314,166
2019-07-11 $21.95 $21.98 $21.52 $21.65 $21.14 310,879
2019-07-10 $22.10 $22.21 $21.93 $22.14 $21.61 426,974
2019-07-09 $21.65 $21.88 $21.56 $21.78 $21.26 270,743
2019-07-08 $21.89 $22.01 $21.77 $21.83 $21.31 956,708
2019-07-05 $22.73 $22.73 $22.24 $22.39 $21.86 674,972
2019-07-03 $23.12 $23.15 $22.99 $23.14 $22.59 511,306
2019-07-02 $23.56 $23.62 $23.26 $23.38 $22.82 572,703
2019-07-01 $23.95 $24.11 $23.63 $23.79 $23.22 1,545,379
2019-06-28 $22.44 $22.53 $22.32 $22.43 $21.90 352,503
2019-06-27 $22.35 $22.41 $22.19 $22.30 $21.77 422,932
2019-06-26 $22.12 $22.21 $22.00 $22.01 $21.49 508,498
2019-06-25 $22.07 $22.07 $21.72 $21.75 $21.23 495,722
2019-06-24 $22.29 $22.70 $22.29 $22.64 $22.09 520,478
2019-06-21 $22.26 $22.46 $22.17 $22.25 $21.71 514,233
2019-06-20 $22.64 $22.73 $22.29 $22.68 $22.13 984,304
2019-06-19 $21.08 $21.35 $20.93 $21.15 $20.64 453,006
2019-06-18 $20.33 $21.30 $20.33 $21.18 $20.67 1,073,956
2019-06-17 $19.96 $20.23 $19.96 $20.12 $19.63 187,588
2019-06-14 $19.80 $19.84 $19.67 $19.81 $19.33 282,465
2019-06-13 $20.44 $20.53 $20.29 $20.35 $19.86 216,559
2019-06-12 $20.38 $20.45 $20.20 $20.28 $19.79 327,353
2019-06-11 $20.81 $20.94 $20.66 $20.67 $20.17 957,921
2019-06-10 $19.65 $19.78 $19.53 $19.67 $19.19 565,207
2019-06-07 $19.30 $19.83 $19.29 $19.52 $19.05 415,920
2019-06-06 $19.01 $19.44 $19.00 $19.30 $18.83 397,092
2019-06-05 $19.62 $19.63 $19.28 $19.38 $18.91 461,007
2019-06-04 $19.60 $19.84 $19.43 $19.83 $19.35 648,383
2019-06-03 $19.72 $19.95 $19.63 $19.93 $19.45 656,548
2019-05-31 $19.35 $19.58 $19.20 $19.49 $19.02 524,463
2019-05-30 $19.63 $19.78 $19.60 $19.66 $19.18 357,282
2019-05-29 $19.55 $19.96 $19.53 $19.89 $19.41 784,967
2019-05-28 $19.76 $19.87 $19.43 $19.43 $18.96 789,286
2019-05-24 $19.23 $19.30 $18.85 $18.91 $18.45 444,214
2019-05-23 $18.95 $19.14 $18.85 $19.06 $18.60 911,777
2019-05-22 $19.55 $19.67 $19.50 $19.58 $19.11 383,804
2019-05-21 $19.66 $19.81 $19.55 $19.71 $19.23 716,952
2019-05-20 $18.90 $19.18 $18.73 $18.98 $18.52 721,314
2019-05-17 $19.42 $19.91 $19.36 $19.37 $18.90 1,320,579
2019-05-16 $20.83 $21.16 $20.75 $20.83 $20.33 960,754
2019-05-15 $20.18 $20.68 $20.15 $20.37 $19.88 632,601
2019-05-14 $19.91 $20.33 $19.83 $20.01 $19.53 863,502
2019-05-13 $19.28 $19.37 $18.83 $18.88 $18.42 1,707,103
2019-05-10 $20.70 $21.24 $20.20 $21.01 $20.50 1,901,306
2019-05-09 $19.48 $20.53 $19.17 $20.15 $19.66 1,968,426
2019-05-08 $20.53 $21.12 $20.40 $20.50 $20.00 1,457,029
2019-05-07 $21.49 $21.49 $20.24 $20.62 $20.12 2,054,384
2019-05-06 $21.34 $22.45 $21.30 $22.25 $21.71 2,161,194
2019-05-03 $24.39 $24.80 $24.38 $24.67 $24.07 646,786
2019-05-02 $24.23 $24.30 $23.65 $23.86 $23.28 593,147
2019-05-01 $24.60 $24.88 $24.03 $24.17 $23.58 626,972
2019-04-30 $24.39 $24.39 $23.97 $24.29 $23.70 456,442
2019-04-29 $24.25 $24.37 $24.06 $24.06 $23.48 899,217
2019-04-26 $24.02 $24.53 $24.02 $24.50 $23.91 796,219
2019-04-25 $24.20 $24.20 $23.91 $24.20 $23.61 1,226,081
2019-04-24 $25.78 $25.81 $25.30 $25.41 $24.79 652,399
2019-04-23 $25.75 $25.96 $25.52 $25.83 $25.20 1,152,731
2019-04-22 $25.83 $26.19 $25.77 $26.19 $25.56 823,945
2019-04-18 $26.74 $26.94 $26.65 $26.81 $26.16 943,287
2019-04-17 $27.08 $27.17 $26.87 $26.98 $26.33 1,118,470
2019-04-16 $26.99 $27.00 $26.51 $26.68 $26.03 1,598,039
2019-04-15 $25.49 $25.52 $25.16 $25.32 $24.71 1,137,988
2019-04-12 $26.52 $26.66 $26.42 $26.55 $25.91 851,354
2019-04-11 $25.81 $25.85 $25.26 $25.39 $24.77 969,151
2019-04-10 $26.76 $26.93 $26.66 $26.85 $26.20 645,974
2019-04-09 $27.08 $27.08 $26.49 $26.59 $25.95 864,508
2019-04-08 $26.90 $27.15 $26.72 $27.11 $26.45 1,122,317
2019-04-05 $27.42 $27.64 $27.34 $27.64 $26.97 953,036
2019-04-04 $26.76 $27.22 $26.65 $27.21 $26.55 1,144,878
2019-04-03 $26.36 $26.59 $26.14 $26.26 $25.62 1,365,339
2019-04-02 $25.66 $25.66 $25.34 $25.57 $24.95 633,054
2019-04-01 $25.73 $25.93 $25.46 $25.86 $25.23 1,356,626
2019-03-29 $24.44 $24.44 $24.01 $24.08 $23.50 1,558,434
2019-03-28 $22.30 $22.65 $22.30 $22.64 $22.09 617,503
2019-03-27 $22.50 $22.59 $22.17 $22.42 $21.88 1,029,439
2019-03-26 $22.41 $22.53 $22.32 $22.53 $21.98 871,884
2019-03-25 $22.68 $22.89 $22.59 $22.77 $22.22 754,703
2019-03-22 $23.68 $23.76 $23.04 $23.19 $22.63 1,397,872
2019-03-21 $23.87 $24.27 $23.84 $24.25 $23.66 513,093
2019-03-20 $23.96 $24.45 $23.69 $24.20 $23.61 619,482
2019-03-19 $24.24 $24.30 $23.93 $24.05 $23.47 650,244
2019-03-18 $24.46 $24.50 $24.24 $24.33 $23.70 990,544
2019-03-15 $23.09 $23.28 $22.94 $23.23 $22.63 812,651
2019-03-14 $22.29 $22.37 $22.14 $22.28 $21.70 688,714
2019-03-13 $22.75 $22.90 $22.65 $22.87 $22.28 881,849
2019-03-12 $23.30 $23.50 $23.27 $23.36 $22.75 1,340,334
2019-03-11 $22.53 $23.30 $22.53 $23.25 $22.65 1,146,786
2019-03-08 $21.34 $21.50 $20.99 $21.32 $20.77 1,409,940
2019-03-07 $23.63 $23.70 $23.03 $23.10 $22.50 1,438,520
2019-03-06 $24.48 $24.55 $24.30 $24.43 $23.80 1,105,741
2019-03-05 $24.15 $24.39 $23.97 $24.34 $23.71 1,010,340
2019-03-04 $24.29 $24.35 $23.60 $23.90 $23.28 1,310,515
2019-03-01 $23.50 $23.58 $23.36 $23.52 $22.91 685,428
2019-02-28 $22.34 $22.49 $22.20 $22.38 $21.80 343,513
2019-02-27 $22.75 $22.75 $22.32 $22.55 $21.97 606,777
2019-02-26 $22.78 $23.00 $22.64 $22.89 $22.30 635,270
2019-02-25 $23.35 $23.59 $23.19 $23.42 $22.81 1,884,706
2019-02-22 $20.63 $20.92 $20.59 $20.84 $20.30 748,001
2019-02-21 $19.86 $19.86 $19.57 $19.66 $19.15 312,938
2019-02-20 $19.86 $20.15 $19.78 $19.96 $19.44 352,961
2019-02-19 $19.19 $19.87 $19.19 $19.80 $19.29 434,908
2019-02-15 $18.47 $18.69 $18.47 $18.68 $18.20 303,074
2019-02-14 $18.70 $19.00 $18.68 $18.86 $18.37 220,682
2019-02-13 $18.80 $19.03 $18.80 $18.85 $18.36 336,409
2019-02-12 $18.02 $18.17 $17.95 $18.13 $17.66 268,117
2019-02-11 $17.88 $17.91 $17.76 $17.80 $17.34 297,904
2019-02-08 $17.10 $17.10 $16.74 $16.94 $16.50 117,285
2019-02-07 $17.38 $17.43 $16.97 $17.13 $16.69 142,397
2019-02-06 $17.79 $17.80 $17.43 $17.49 $17.04 108,820
2019-02-05 $17.62 $17.83 $17.53 $17.79 $17.33 135,463
2019-02-04 $17.50 $17.50 $17.29 $17.34 $16.89 63,788
2019-02-01 $17.46 $17.55 $17.42 $17.49 $17.04 288,292
2019-01-31 $17.19 $17.55 $17.15 $17.55 $17.09 154,564
2019-01-30 $16.80 $17.16 $16.76 $17.16 $16.71 133,735
2019-01-29 $16.93 $16.98 $16.75 $16.75 $16.32 115,674
2019-01-28 $16.79 $16.79 $16.62 $16.74 $16.31 154,367
2019-01-25 $16.91 $17.08 $16.85 $17.01 $16.57 222,583
2019-01-24 $16.24 $16.48 $16.24 $16.48 $16.05 140,767
2019-01-23 $16.11 $16.25 $16.07 $16.19 $15.77 136,276
2019-01-22 $16.10 $16.12 $15.85 $15.90 $15.49 258,472
2019-01-18 $16.64 $16.68 $16.51 $16.58 $16.15 486,398
2019-01-17 $15.91 $16.44 $15.91 $16.36 $15.94 204,486
2019-01-16 $16.20 $16.43 $16.13 $16.34 $15.92 281,605
2019-01-15 $16.00 $16.10 $15.91 $16.10 $15.68 201,450
2019-01-14 $15.43 $15.57 $15.36 $15.49 $15.09 177,017
2019-01-11 $15.72 $15.85 $15.60 $15.79 $15.38 146,211
2019-01-10 $15.40 $15.66 $15.40 $15.64 $15.23 261,897
2019-01-09 $15.39 $15.66 $15.37 $15.58 $15.18 347,551
2019-01-08 $15.06 $15.13 $14.92 $15.07 $14.68 223,373
2019-01-07 $15.06 $15.13 $14.81 $15.07 $14.68 279,590
2019-01-04 $14.68 $15.17 $14.68 $15.14 $14.75 459,667
2019-01-03 $14.08 $14.12 $13.90 $13.90 $13.54 216,846
2019-01-02 $14.07 $14.22 $14.01 $14.20 $13.83 260,359
2018-12-31 $14.77 $14.77 $14.40 $14.44 $14.07 196,490
2018-12-28 $14.50 $14.58 $14.32 $14.48 $14.10 236,530
2018-12-27 $14.02 $14.33 $14.01 $14.30 $13.93 218,279
2018-12-26 $14.38 $14.64 $14.23 $14.64 $14.20 361,280
2018-12-24 $14.47 $14.50 $14.26 $14.33 $13.90 193,077
2018-12-21 $14.61 $14.61 $14.16 $14.17 $13.75 480,952
2018-12-20 $14.93 $15.08 $14.78 $14.90 $14.45 245,209
2018-12-19 $15.49 $15.54 $14.78 $14.93 $14.48 409,889
2018-12-18 $15.65 $15.77 $15.54 $15.65 $15.18 196,186
2018-12-17 $15.68 $15.79 $15.46 $15.54 $15.08 260,866
2018-12-14 $16.00 $16.07 $15.83 $15.97 $15.49 206,359
2018-12-13 $16.47 $16.57 $16.36 $16.50 $16.01 212,783
2018-12-12 $16.14 $16.35 $16.12 $16.15 $15.67 261,354
2018-12-11 $16.11 $16.11 $15.75 $15.99 $15.51 193,694
2018-12-10 $15.62 $15.76 $15.35 $15.66 $15.19 312,174
2018-12-07 $16.35 $16.35 $15.72 $15.87 $15.40 263,787
2018-12-06 $15.95 $16.32 $15.80 $16.31 $15.82 354,877
2018-12-04 $17.29 $17.43 $16.69 $16.75 $16.25 665,532
2018-12-03 $17.14 $17.24 $17.08 $17.19 $16.68 620,772
2018-11-30 $15.80 $16.14 $15.66 $16.10 $15.62 270,612
2018-11-29 $15.52 $15.78 $15.42 $15.62 $15.15 318,716
2018-11-28 $15.83 $16.24 $15.67 $16.23 $15.74 362,321
2018-11-27 $15.42 $15.52 $15.26 $15.51 $15.05 201,630
2018-11-26 $15.71 $15.72 $15.53 $15.63 $15.16 278,754
2018-11-23 $15.50 $15.68 $15.50 $15.53 $15.07 293,646
2018-11-21 $16.60 $16.71 $16.47 $16.54 $16.05 133,814
2018-11-20 $16.08 $16.19 $15.83 $15.92 $15.44 335,283
2018-11-19 $17.23 $17.25 $16.81 $16.89 $16.39 266,227
2018-11-16 $16.91 $17.31 $16.82 $17.24 $16.72 409,796
2018-11-15 $16.51 $17.18 $16.43 $16.97 $16.46 384,160
2018-11-14 $16.26 $16.43 $16.01 $16.12 $15.64 281,351
2018-11-13 $16.47 $16.81 $16.33 $16.60 $16.10 375,077
2018-11-12 $15.91 $15.91 $15.62 $15.69 $15.22 283,477
2018-11-09 $15.60 $15.67 $15.33 $15.55 $15.09 327,479
2018-11-08 $16.46 $16.48 $16.03 $16.06 $15.58 411,911
2018-11-07 $16.83 $17.02 $16.63 $17.01 $16.50 373,267
2018-11-06 $16.85 $16.85 $16.61 $16.72 $16.22 242,626
2018-11-05 $16.94 $17.12 $16.81 $16.90 $16.39 267,238
2018-11-02 $17.68 $17.80 $16.87 $17.18 $16.67 686,242
2018-11-01 $16.19 $17.25 $16.11 $17.12 $16.61 777,608
2018-10-31 $15.70 $15.98 $15.68 $15.97 $15.49 484,705
2018-10-30 $15.07 $15.30 $14.98 $15.28 $14.82 276,883
2018-10-29 $15.25 $15.30 $14.46 $14.68 $14.24 827,649
2018-10-26 $15.77 $16.26 $15.75 $16.08 $15.60 370,333
2018-10-25 $16.07 $16.64 $16.07 $16.48 $15.99 364,431
2018-10-24 $16.32 $16.32 $15.67 $15.68 $15.21 326,219
2018-10-23 $15.86 $16.39 $15.74 $16.29 $15.80 401,888
2018-10-22 $16.97 $17.03 $16.73 $16.92 $16.41 638,558
2018-10-19 $15.43 $15.75 $15.40 $15.51 $15.05 454,066
2018-10-18 $15.01 $15.01 $14.42 $14.45 $14.02 406,634
2018-10-17 $15.71 $15.71 $15.27 $15.37 $14.91 346,649
2018-10-16 $15.79 $15.96 $15.70 $15.94 $15.46 398,543
2018-10-15 $15.92 $16.03 $15.79 $15.82 $15.35 153,524
2018-10-12 $16.38 $16.38 $15.93 $16.33 $15.84 230,703
2018-10-11 $15.64 $16.31 $15.61 $15.98 $15.50 506,280
2018-10-10 $17.06 $17.06 $16.37 $16.37 $15.88 195,870
2018-10-09 $17.18 $17.34 $17.07 $17.18 $16.67 77,714
2018-10-08 $17.06 $17.33 $17.00 $17.32 $16.80 172,378
2018-10-05 $17.55 $18.00 $17.51 $17.97 $17.43 163,653
2018-10-04 $17.94 $18.18 $17.32 $17.50 $16.98 212,272
2018-10-03 $18.51 $18.65 $18.29 $18.36 $17.81 52,550
2018-10-02 $18.51 $18.66 $18.41 $18.51 $17.96 108,091
2018-10-01 $19.25 $19.32 $19.15 $19.25 $18.67 64,588
2018-09-28 $19.10 $19.33 $19.06 $19.18 $18.61 97,283
2018-09-27 $19.03 $19.03 $18.81 $18.88 $18.32 113,461
2018-09-26 $18.98 $19.50 $18.93 $19.18 $18.61 144,347
2018-09-25 $18.74 $18.80 $18.66 $18.69 $18.13 50,655
2018-09-24 $18.76 $18.80 $18.61 $18.75 $18.13 133,646
2018-09-21 $19.23 $19.24 $19.03 $19.13 $18.50 312,304
2018-09-20 $18.39 $18.43 $18.17 $18.39 $17.78 133,384
2018-09-19 $18.12 $18.37 $18.12 $18.29 $17.69 175,718
2018-09-18 $17.44 $17.75 $17.44 $17.68 $17.10 175,154
2018-09-17 $16.71 $16.97 $16.71 $16.80 $16.25 99,131
2018-09-14 $17.36 $17.36 $16.81 $16.90 $16.34 174,052
2018-09-13 $17.84 $17.84 $17.42 $17.59 $17.01 320,261
2018-09-12 $16.58 $17.47 $16.57 $17.35 $16.78 194,187
2018-09-11 $16.43 $16.69 $16.30 $16.69 $16.14 191,085
2018-09-10 $17.14 $17.21 $17.01 $17.02 $16.46 182,174
2018-09-07 $17.54 $17.69 $17.25 $17.33 $16.76 117,164
2018-09-06 $17.85 $17.91 $17.60 $17.77 $17.18 68,143
2018-09-05 $17.90 $17.95 $17.75 $17.81 $17.22 88,139
2018-09-04 $18.31 $18.48 $18.25 $18.48 $17.87 98,511
2018-08-31 $18.04 $18.32 $18.04 $18.30 $17.70 54,814
2018-08-30 $18.65 $18.65 $17.99 $18.03 $17.44 191,724
2018-08-29 $18.99 $19.17 $18.86 $19.16 $18.53 57,539
2018-08-28 $19.49 $19.49 $19.17 $19.24 $18.61 171,428
2018-08-27 $19.46 $19.61 $19.40 $19.53 $18.89 233,607
2018-08-24 $18.30 $18.66 $18.30 $18.64 $18.03 148,457
2018-08-23 $18.17 $18.17 $17.71 $17.78 $17.19 186,440
2018-08-22 $18.19 $18.24 $18.13 $18.15 $17.55 141,579
2018-08-21 $18.43 $18.62 $18.33 $18.57 $17.96 248,662
2018-08-20 $17.78 $17.80 $17.60 $17.67 $17.09 139,383
2018-08-17 $17.02 $17.94 $16.98 $17.91 $17.32 304,947
2018-08-16 $17.50 $17.76 $17.36 $17.67 $17.09 226,232
2018-08-15 $17.20 $17.20 $16.80 $17.10 $16.54 469,614
2018-08-14 $18.58 $18.65 $18.45 $18.57 $17.95 84,223
2018-08-13 $18.80 $18.88 $18.52 $18.58 $17.97 123,674
2018-08-10 $19.08 $19.08 $18.60 $18.80 $18.18 120,442
2018-08-09 $19.19 $19.38 $19.18 $19.28 $18.64 247,974
2018-08-08 $18.16 $18.30 $18.00 $18.20 $17.60 166,782
2018-08-07 $18.82 $19.15 $18.82 $19.10 $18.47 196,803
2018-08-06 $17.80 $17.80 $17.58 $17.62 $17.04 283,573
2018-08-03 $18.42 $18.45 $18.30 $18.38 $17.77 162,033
2018-08-02 $18.63 $18.79 $18.36 $18.68 $18.06 225,762
2018-08-01 $19.75 $19.88 $19.45 $19.53 $18.89 181,756
2018-07-31 $20.64 $21.36 $20.64 $21.12 $20.42 158,186
2018-07-30 $20.61 $20.70 $20.52 $20.57 $19.89 97,757
2018-07-27 $20.90 $20.90 $20.57 $20.63 $19.95 88,994
2018-07-26 $21.07 $21.15 $20.86 $20.89 $20.20 143,803
2018-07-25 $21.60 $21.98 $21.53 $21.97 $21.25 148,491
2018-07-24 $21.38 $21.88 $21.38 $21.82 $21.10 247,912
2018-07-23 $20.90 $20.90 $20.51 $20.59 $19.91 109,632
2018-07-20 $20.05 $20.63 $20.03 $20.62 $19.94 160,370
2018-07-19 $19.61 $19.62 $19.33 $19.33 $18.69 139,593
2018-07-18 $20.02 $20.12 $19.82 $20.10 $19.44 103,650
2018-07-17 $20.36 $20.44 $20.18 $20.43 $19.76 57,111
2018-07-16 $20.48 $20.63 $20.48 $20.57 $19.89 55,848
2018-07-13 $20.65 $20.89 $20.54 $20.79 $20.10 74,429
2018-07-12 $20.60 $20.95 $20.60 $20.85 $20.16 179,465
2018-07-11 $19.85 $19.97 $19.46 $19.50 $18.86 269,134
2018-07-10 $20.70 $20.94 $20.70 $20.91 $20.22 107,548
2018-07-09 $20.68 $20.98 $20.60 $20.98 $20.29 182,364
2018-07-06 $19.34 $19.59 $19.23 $19.58 $18.93 122,101
2018-07-05 $19.60 $19.60 $19.13 $19.17 $18.54 190,282
2018-07-03 $19.99 $20.02 $19.56 $19.56 $18.92 124,742
2018-07-02 $19.66 $19.71 $19.41 $19.63 $18.98 186,239
2018-06-29 $21.38 $21.52 $21.28 $21.37 $20.67 143,157
2018-06-28 $20.24 $20.58 $20.21 $20.52 $19.84 115,764
2018-06-27 $21.09 $21.09 $20.31 $20.31 $19.64 242,238
2018-06-26 $22.00 $22.00 $21.56 $21.61 $20.90 133,479
2018-06-25 $22.59 $22.59 $21.98 $22.20 $21.47 100,594
2018-06-22 $23.16 $23.32 $23.14 $23.20 $22.44 66,316
2018-06-21 $23.15 $23.15 $22.70 $22.72 $21.97 176,277
2018-06-20 $23.84 $23.84 $23.52 $23.66 $22.88 76,813
2018-06-19 $23.50 $23.59 $23.27 $23.36 $22.59 250,275
2018-06-18 $25.33 $25.35 $24.98 $25.14 $24.31 134,629
2018-06-15 $25.95 $25.95 $25.44 $25.70 $24.85 120,918
2018-06-14 $26.54 $26.60 $26.28 $26.30 $25.43 49,364
2018-06-13 $26.71 $26.79 $26.40 $26.47 $25.59 50,360
2018-06-12 $27.30 $27.30 $26.89 $27.01 $26.12 36,181
2018-06-11 $26.60 $26.71 $26.56 $26.71 $25.83 39,665
2018-06-08 $26.44 $26.68 $26.40 $26.56 $25.68 71,740
2018-06-07 $27.66 $27.66 $27.03 $27.07 $26.17 125,370
2018-06-06 $27.37 $27.74 $27.35 $27.70 $26.78 81,834
2018-06-05 $27.24 $27.43 $27.24 $27.35 $26.45 95,517
2018-06-04 $26.96 $26.96 $26.81 $26.90 $26.01 66,167
2018-06-01 $26.43 $26.62 $26.36 $26.53 $25.65 108,480
2018-05-31 $26.79 $27.00 $26.58 $26.65 $25.77 164,237
2018-05-30 $25.94 $26.14 $25.40 $26.04 $25.18 153,228
2018-05-29 $26.78 $26.79 $26.03 $26.22 $25.35 170,582
2018-05-25 $27.10 $27.13 $26.95 $27.03 $26.14 64,021
2018-05-24 $27.43 $27.43 $27.06 $27.32 $26.42 74,246
2018-05-23 $27.51 $27.69 $27.31 $27.66 $26.75 115,098
2018-05-22 $28.50 $28.81 $28.50 $28.66 $27.71 78,258
2018-05-21 $28.86 $28.99 $28.76 $28.94 $27.98 85,049
2018-05-18 $28.30 $28.30 $28.07 $28.29 $27.35 71,038
2018-05-17 $28.15 $28.15 $27.82 $27.90 $26.98 71,311
2018-05-16 $28.40 $28.75 $28.40 $28.70 $27.75 42,068
2018-05-15 $28.58 $28.61 $28.13 $28.29 $27.35 97,582
2018-05-14 $29.00 $29.21 $28.95 $29.08 $28.12 106,725
2018-05-11 $28.54 $28.67 $28.45 $28.46 $27.52 73,539
2018-05-10 $28.45 $29.05 $28.45 $29.05 $28.09 90,015
2018-05-09 $28.11 $28.16 $27.96 $28.10 $27.17 100,662
2018-05-08 $27.94 $28.06 $27.80 $27.99 $27.06 132,680
2018-05-07 $27.34 $27.41 $27.26 $27.38 $26.47 90,371
2018-05-04 $26.47 $26.91 $26.36 $26.75 $25.87 66,515
2018-05-03 $26.63 $26.88 $26.38 $26.75 $25.87 116,788
2018-05-02 $26.59 $26.59 $26.18 $26.20 $25.33 84,115
2018-05-01 $26.83 $26.83 $26.33 $26.76 $25.88 82,600
2018-04-30 $27.20 $27.25 $26.87 $27.01 $26.12 53,108
2018-04-27 $26.76 $26.85 $26.43 $26.81 $25.92 82,283
2018-04-26 $26.67 $27.07 $26.67 $26.94 $26.05 148,434
2018-04-25 $27.58 $27.70 $27.18 $27.66 $26.75 67,362
2018-04-24 $27.96 $28.28 $27.72 $27.92 $27.00 216,750
2018-04-23 $27.06 $27.06 $26.62 $26.71 $25.83 102,334
2018-04-20 $27.08 $27.15 $26.52 $26.66 $25.78 136,731
2018-04-19 $27.97 $28.02 $27.55 $27.61 $26.70 111,345
2018-04-18 $27.50 $27.65 $27.30 $27.49 $26.58 122,374
2018-04-17 $27.66 $27.81 $27.46 $27.46 $26.55 142,195
2018-04-16 $27.89 $28.03 $27.60 $27.87 $26.95 104,094
2018-04-13 $29.09 $29.12 $28.44 $28.53 $27.59 59,557
2018-04-12 $29.38 $29.68 $29.30 $29.59 $28.61 48,869
2018-04-11 $29.80 $30.12 $29.67 $29.79 $28.81 93,089
2018-04-10 $29.47 $29.78 $29.36 $29.75 $28.77 119,848
2018-04-09 $28.06 $28.43 $27.81 $27.90 $26.98 74,802
2018-04-06 $28.55 $28.69 $27.76 $27.95 $27.03 82,120
2018-04-05 $29.33 $29.43 $29.15 $29.28 $28.31 85,941
2018-04-04 $27.61 $29.18 $27.61 $29.07 $28.11 59,703
2018-04-03 $28.57 $29.02 $28.57 $28.99 $28.03 55,258
2018-04-02 $28.93 $29.03 $28.04 $28.36 $27.42 88,656
2018-03-29 $29.01 $29.88 $29.01 $29.71 $28.73 122,120
2018-03-28 $27.96 $28.08 $27.56 $27.74 $26.82 112,027
2018-03-27 $29.34 $29.41 $28.48 $28.62 $27.67 129,908
2018-03-26 $28.56 $29.30 $28.42 $29.25 $28.28 187,299
2018-03-23 $28.64 $28.82 $27.75 $27.79 $26.87 186,302
2018-03-22 $29.92 $29.95 $29.31 $29.45 $28.48 181,588
2018-03-21 $31.03 $31.18 $30.68 $31.03 $30.00 48,905
2018-03-20 $31.53 $31.60 $31.28 $31.56 $30.52 93,511
2018-03-19 $31.17 $31.20 $30.87 $31.09 $30.06 96,237
2018-03-16 $30.83 $31.22 $30.83 $31.16 $30.13 49,080
2018-03-15 $31.71 $31.92 $31.59 $31.62 $30.57 37,416
2018-03-14 $31.59 $31.59 $31.18 $31.34 $30.30 67,652
2018-03-13 $32.04 $32.04 $30.97 $31.12 $30.09 274,214
2018-03-12 $32.58 $32.58 $32.13 $32.34 $31.27 61,065
2018-03-09 $31.79 $32.54 $31.79 $32.52 $31.44 92,853
2018-03-08 $31.51 $31.51 $31.06 $31.34 $30.30 72,934
2018-03-07 $30.83 $31.20 $30.75 $31.12 $30.09 103,072
2018-03-06 $31.37 $31.69 $31.24 $31.49 $30.45 55,619
2018-03-05 $30.04 $30.73 $30.04 $30.70 $29.68 87,940
2018-03-02 $29.48 $30.63 $29.44 $30.48 $29.47 135,573
2018-03-01 $30.62 $30.82 $29.71 $29.89 $28.90 186,105
2018-02-28 $30.89 $30.89 $29.89 $30.02 $29.03 133,067
2018-02-27 $31.47 $31.60 $30.45 $30.46 $29.45 181,653
2018-02-26 $32.65 $33.07 $32.36 $33.03 $31.94 221,197
2018-02-23 $31.54 $31.68 $31.28 $31.67 $30.62 72,170
2018-02-22 $31.21 $31.69 $31.14 $31.29 $30.26 92,904
2018-02-21 $31.41 $31.80 $30.91 $30.97 $29.95 198,592
2018-02-20 $30.93 $30.95 $30.22 $30.52 $29.51 100,378
2018-02-16 $32.03 $32.09 $31.59 $31.80 $30.75 104,897
2018-02-15 $31.23 $31.83 $31.04 $31.81 $30.76 218,902
2018-02-14 $29.50 $30.72 $29.42 $30.63 $29.62 144,899
2018-02-13 $29.00 $29.59 $28.68 $29.51 $28.53 196,255
2018-02-12 $28.22 $29.05 $28.00 $28.94 $27.98 258,791
2018-02-09 $27.01 $27.66 $25.35 $27.20 $26.30 583,203
2018-02-08 $30.55 $30.55 $28.62 $28.70 $27.75 309,644
2018-02-07 $31.80 $31.88 $30.60 $30.64 $29.63 362,838
2018-02-06 $32.22 $34.09 $32.05 $33.77 $32.65 302,889
2018-02-05 $35.05 $35.32 $33.68 $33.75 $32.63 224,725
2018-02-02 $34.73 $34.90 $34.31 $34.39 $33.25 140,480
2018-02-01 $34.71 $34.74 $34.44 $34.68 $33.53 121,468
2018-01-31 $35.78 $35.99 $35.34 $35.54 $34.36 85,882
2018-01-30 $34.76 $34.98 $34.70 $34.74 $33.59 189,796
2018-01-29 $35.47 $35.47 $35.10 $35.46 $34.29 205,759
2018-01-26 $37.04 $37.53 $37.01 $37.42 $36.18 99,372
2018-01-25 $36.79 $36.97 $36.56 $36.74 $35.53 124,297
2018-01-24 $36.74 $37.26 $36.74 $37.12 $35.89 139,377
2018-01-23 $36.55 $36.58 $36.14 $36.58 $35.37 154,607
2018-01-22 $35.90 $36.00 $35.62 $35.99 $34.80 118,996
2018-01-19 $34.85 $35.27 $34.58 $35.16 $34.00 108,166
2018-01-18 $34.10 $34.43 $34.10 $34.39 $33.25 112,826
2018-01-17 $33.77 $34.00 $33.56 $33.96 $32.84 111,669
2018-01-16 $34.03 $34.03 $33.60 $33.65 $32.54 176,321
2018-01-12 $32.95 $33.43 $32.95 $33.43 $32.32 82,293
2018-01-11 $32.35 $32.64 $32.35 $32.63 $31.55 54,761
2018-01-10 $32.08 $32.20 $32.03 $32.17 $31.11 69,414
2018-01-09 $32.04 $32.13 $31.82 $31.87 $30.82 79,804
2018-01-08 $32.00 $32.10 $31.86 $31.90 $30.85 59,122
2018-01-05 $31.80 $31.90 $31.58 $31.90 $30.85 49,390
2018-01-04 $31.64 $31.67 $31.51 $31.57 $30.53 69,079
2018-01-03 $31.32 $31.45 $31.25 $31.44 $30.40 117,703
2018-01-02 $30.77 $30.90 $30.61 $30.86 $29.84 119,349
2017-12-29 $29.58 $29.79 $29.58 $29.70 $28.72 62,153
2017-12-28 $29.22 $29.46 $29.22 $29.42 $28.45 43,324
2017-12-27 $28.72 $28.75 $28.58 $28.70 $27.75 112,265
2017-12-26 $29.95 $29.95 $29.70 $29.79 $28.81 33,330
2017-12-22 $29.64 $29.79 $29.44 $29.69 $28.71 53,776
2017-12-21 $29.63 $29.84 $29.50 $29.82 $28.83 71,651
2017-12-20 $28.67 $29.00 $28.67 $29.00 $28.04 33,012
2017-12-19 $28.92 $28.92 $28.66 $28.76 $27.81 72,762
2017-12-18 $28.28 $28.32 $28.05 $28.05 $27.12 87,383
2017-12-15 $28.28 $28.38 $28.15 $28.19 $27.26 84,214
2017-12-14 $28.95 $28.97 $28.77 $28.78 $27.83 26,538
2017-12-13 $28.92 $29.28 $28.89 $29.21 $28.24 91,517
2017-12-12 $28.51 $28.53 $28.24 $28.42 $27.48 56,114
2017-12-11 $29.11 $29.39 $29.11 $29.37 $28.40 83,275
2017-12-08 $28.18 $28.28 $28.10 $28.25 $27.32 28,295
2017-12-07 $27.51 $27.80 $27.31 $27.68 $26.76 53,933
2017-12-06 $28.36 $28.45 $27.96 $27.99 $27.06 79,310
2017-12-05 $28.59 $28.85 $28.46 $28.80 $27.85 60,530
2017-12-04 $28.34 $28.49 $28.25 $28.36 $27.42 71,085
2017-12-01 $28.05 $28.08 $27.66 $27.84 $26.92 158,956
2017-11-30 $28.62 $28.62 $28.37 $28.37 $27.43 102,084
2017-11-29 $29.28 $29.38 $28.81 $28.85 $27.90 103,378
2017-11-28 $29.43 $29.55 $29.38 $29.49 $28.51 65,206
2017-11-27 $29.49 $29.49 $29.19 $29.28 $28.31 138,580
2017-11-24 $30.57 $30.60 $30.18 $30.31 $29.31 226,464
2017-11-22 $32.06 $32.09 $31.90 $32.00 $30.94 50,481
2017-11-21 $31.70 $32.16 $31.70 $32.06 $31.00 104,233
2017-11-20 $30.43 $30.46 $30.23 $30.33 $29.33 51,058
2017-11-17 $29.95 $30.15 $29.95 $30.02 $29.03 63,085
2017-11-16 $29.75 $30.22 $29.75 $30.09 $29.10 112,308
2017-11-15 $29.27 $29.38 $29.20 $29.21 $28.24 108,538
2017-11-14 $29.71 $29.79 $29.62 $29.67 $28.69 81,464
2017-11-13 $30.05 $30.20 $30.05 $30.17 $29.17 103,919
2017-11-10 $29.90 $30.12 $29.87 $30.05 $29.06 142,010
2017-11-09 $29.35 $29.35 $29.12 $29.24 $28.27 45,852
2017-11-08 $29.24 $29.24 $28.95 $29.03 $28.07 65,013
2017-11-07 $29.42 $29.42 $29.20 $29.24 $28.27 70,755
2017-11-06 $28.78 $28.95 $28.74 $28.93 $27.97 23,784
2017-11-03 $28.27 $28.30 $28.05 $28.23 $27.30 41,546
2017-11-02 $28.60 $28.69 $28.47 $28.57 $27.63 29,687
2017-11-01 $28.64 $28.71 $28.60 $28.67 $27.72 49,791
2017-10-31 $28.62 $28.63 $28.50 $28.57 $27.63 15,441
2017-10-30 $28.49 $28.49 $28.30 $28.38 $27.44 85,359
2017-10-27 $28.59 $28.92 $28.59 $28.81 $27.86 56,151
2017-10-26 $28.44 $28.49 $28.33 $28.34 $27.40 91,120
2017-10-25 $27.91 $28.14 $27.83 $28.05 $27.12 139,032
2017-10-24 $27.54 $27.93 $27.54 $27.89 $26.97 94,102
2017-10-23 $27.30 $27.47 $27.21 $27.33 $26.43 54,865
2017-10-20 $27.58 $27.64 $27.52 $27.64 $26.73 32,587
2017-10-19 $27.32 $27.50 $27.30 $27.44 $26.53 64,727
2017-10-18 $27.76 $28.02 $27.76 $27.95 $27.03 66,528
2017-10-17 $27.50 $27.62 $27.44 $27.48 $26.57 57,752
2017-10-16 $27.99 $27.99 $27.76 $27.80 $26.88 76,143
2017-10-13 $28.00 $28.20 $28.00 $28.17 $27.24 26,661
2017-10-12 $27.92 $27.97 $27.80 $27.86 $26.94 53,670
2017-10-11 $27.60 $27.76 $27.55 $27.75 $26.83 68,172
2017-10-10 $27.41 $27.67 $27.40 $27.61 $26.70 56,473
2017-10-09 $27.08 $27.14 $26.90 $27.08 $26.18 55,714
2017-10-06 $27.22 $27.50 $27.03 $27.41 $26.50 34,412
2017-10-05 $27.46 $27.66 $27.45 $27.65 $26.74 57,143
2017-10-04 $27.50 $27.57 $27.40 $27.53 $26.62 36,981
2017-10-03 $27.00 $27.38 $26.95 $27.36 $26.46 77,024
2017-10-02 $26.45 $26.48 $26.12 $26.16 $25.30 36,254
2017-09-29 $25.85 $26.02 $25.83 $26.02 $25.16 29,656
2017-09-28 $25.55 $25.58 $25.49 $25.56 $24.71 32,970
2017-09-27 $25.76 $25.76 $25.53 $25.68 $24.83 50,705
2017-09-26 $25.83 $25.84 $25.68 $25.74 $24.89 78,272
2017-09-25 $26.23 $26.23 $25.60 $25.65 $24.80 187,636
2017-09-22 $26.83 $26.83 $26.60 $26.62 $25.74 31,506
2017-09-21 $26.75 $26.85 $26.60 $26.83 $25.94 73,434
2017-09-20 $26.70 $26.96 $26.66 $26.69 $25.81 100,757
2017-09-19 $26.70 $26.76 $26.51 $26.56 $25.68 62,913
2017-09-18 $27.28 $27.28 $26.91 $26.92 $26.03 81,124
2017-09-15 $26.96 $27.10 $26.90 $27.08 $26.18 22,932
2017-09-14 $26.87 $26.87 $26.62 $26.84 $25.95 31,623
2017-09-13 $27.33 $27.33 $27.04 $27.04 $26.15 27,929
2017-09-12 $27.08 $27.31 $27.08 $27.21 $26.31 34,879
2017-09-11 $27.25 $27.25 $27.06 $27.11 $26.21 88,695
2017-09-08 $27.63 $27.63 $27.24 $27.28 $26.38 56,247
2017-09-07 $27.55 $27.58 $27.41 $27.50 $26.59 40,584
2017-09-06 $27.43 $27.51 $27.40 $27.45 $26.54 59,719
2017-09-05 $27.31 $27.48 $27.26 $27.38 $26.47 134,742
2017-09-01 $26.79 $27.13 $26.79 $27.08 $26.18 79,073
2017-08-31 $26.32 $26.53 $26.31 $26.42 $25.55 68,400
2017-08-30 $26.43 $26.55 $26.43 $26.46 $25.59 44,238
2017-08-29 $26.38 $26.62 $26.34 $26.54 $25.66 73,639
2017-08-28 $26.67 $26.74 $26.46 $26.65 $25.77 148,820
2017-08-25 $25.37 $25.90 $25.37 $25.82 $24.97 113,509
2017-08-24 $24.50 $24.57 $24.48 $24.53 $23.72 52,432
2017-08-23 $24.84 $24.84 $24.65 $24.71 $23.89 23,476
2017-08-22 $24.81 $24.84 $24.74 $24.84 $24.02 51,864
2017-08-21 $24.49 $24.58 $24.49 $24.58 $23.77 61,041
2017-08-18 $23.99 $24.34 $23.99 $24.29 $23.49 126,302
2017-08-17 $24.15 $24.15 $23.86 $23.92 $23.13 76,826
2017-08-16 $23.91 $24.00 $23.88 $23.97 $23.18 18,627
2017-08-15 $23.89 $23.89 $23.66 $23.66 $22.88 36,329
2017-08-14 $23.54 $23.77 $23.52 $23.72 $22.94 30,989
2017-08-11 $22.89 $23.07 $22.89 $23.05 $22.29 123,105
2017-08-10 $24.00 $24.13 $23.70 $23.79 $23.00 123,606
2017-08-09 $24.29 $24.35 $24.23 $24.34 $23.54 35,361
2017-08-08 $24.25 $24.40 $24.25 $24.40 $23.59 140,712
2017-08-07 $24.20 $24.21 $24.05 $24.14 $23.34 69,529
2017-08-04 $24.00 $24.02 $23.84 $23.90 $23.11 59,966
2017-08-03 $24.40 $24.40 $24.10 $24.26 $23.46 51,123
2017-08-02 $24.62 $24.71 $24.53 $24.64 $23.83 87,427
2017-08-01 $24.75 $24.78 $24.65 $24.74 $23.92 58,712
2017-07-31 $24.28 $24.38 $24.18 $24.32 $23.52 22,416
2017-07-28 $23.84 $24.11 $23.84 $24.06 $23.26 27,967
2017-07-27 $23.87 $23.96 $23.68 $23.81 $23.02 34,514
2017-07-26 $23.79 $23.84 $23.62 $23.81 $23.02 56,555
2017-07-25 $24.01 $24.10 $23.90 $23.92 $23.13 32,936
2017-07-24 $24.23 $24.23 $24.09 $24.15 $23.35 39,008
2017-07-21 $24.02 $24.05 $23.90 $23.92 $23.13 50,287
2017-07-20 $24.00 $24.19 $24.00 $24.10 $23.30 40,721
2017-07-19 $23.90 $24.02 $23.74 $24.00 $23.21 57,667
2017-07-18 $22.98 $23.09 $22.95 $23.00 $22.24 39,760
2017-07-17 $23.30 $23.30 $22.90 $22.94 $22.18 129,298
2017-07-14 $23.51 $23.80 $23.51 $23.77 $22.98 32,051
2017-07-13 $23.36 $23.36 $23.19 $23.35 $22.58 23,563
2017-07-12 $22.96 $23.14 $22.91 $23.08 $22.32 29,702
2017-07-11 $22.81 $23.00 $22.81 $22.99 $22.23 31,097
2017-07-10 $22.59 $22.59 $22.50 $22.57 $21.82 22,369
2017-07-07 $22.53 $22.60 $22.51 $22.59 $21.84 14,159
2017-07-06 $22.69 $22.69 $22.45 $22.53 $21.79 131,545
2017-07-05 $22.60 $22.81 $22.49 $22.64 $21.89 92,291
2017-07-03 $22.57 $22.60 $22.41 $22.44 $21.70 43,854
2017-06-30 $22.50 $22.82 $22.50 $22.73 $21.98 86,719
2017-06-29 $22.72 $22.72 $22.35 $22.42 $21.68 65,782
2017-06-28 $22.20 $22.47 $22.15 $22.46 $21.72 85,389
2017-06-27 $22.50 $22.56 $22.44 $22.47 $21.73 116,192
2017-06-26 $22.30 $22.48 $22.29 $22.40 $21.66 138,153
2017-06-23 $21.66 $21.90 $21.66 $21.85 $21.13 46,975
2017-06-22 $21.38 $21.48 $21.30 $21.40 $20.69 101,516
2017-06-21 $21.48 $21.53 $21.31 $21.42 $20.71 87,007
2017-06-20 $21.10 $21.10 $20.81 $20.85 $20.16 66,310
2017-06-19 $21.06 $21.25 $20.92 $21.15 $20.45 106,741
2017-06-16 $20.50 $20.75 $20.50 $20.75 $20.06 49,384
2017-06-15 $20.83 $20.83 $20.60 $20.77 $20.08 77,780
2017-06-14 $21.23 $21.23 $21.00 $21.02 $20.32 150,550
2017-06-13 $21.40 $21.53 $21.30 $21.48 $20.77 42,686
2017-06-12 $21.30 $21.32 $21.20 $21.23 $20.53 113,328
2017-06-09 $21.45 $21.50 $21.36 $21.44 $20.73 110,632
2017-06-08 $21.00 $21.40 $21.00 $21.38 $20.67 187,861
2017-06-07 $20.75 $20.85 $20.75 $20.81 $20.12 88,820
2017-06-06 $20.16 $20.42 $20.16 $20.37 $19.70 67,215
2017-06-05 $19.93 $19.97 $19.91 $19.93 $19.27 44,454
2017-06-02 $20.01 $20.18 $20.01 $20.13 $19.46 66,607
2017-06-01 $20.12 $20.42 $20.12 $20.37 $19.70 86,889
2017-05-31 $20.25 $20.33 $20.20 $20.31 $19.64 157,330
2017-05-30 $19.92 $20.12 $19.80 $20.10 $19.44 62,399
2017-05-26 $19.92 $19.96 $19.90 $19.93 $19.27 38,805
2017-05-25 $19.86 $20.01 $19.65 $19.92 $19.26 154,289
2017-05-24 $18.83 $18.95 $18.80 $18.91 $18.28 78,807
2017-05-23 $18.70 $18.90 $18.70 $18.81 $18.19 100,335
2017-05-22 $18.73 $18.74 $18.64 $18.64 $18.02 38,051
2017-05-19 $18.60 $18.70 $18.55 $18.70 $18.08 38,014
2017-05-18 $18.54 $18.58 $18.41 $18.50 $17.89 20,695
2017-05-17 $18.83 $18.83 $18.56 $18.59 $17.98 81,017
2017-05-16 $18.83 $19.03 $18.83 $18.94 $18.31 59,567
2017-05-15 $18.58 $18.68 $18.58 $18.63 $18.01 104,720
2017-05-12 $18.50 $18.50 $18.33 $18.46 $17.85 76,290
2017-05-11 $17.98 $17.99 $17.86 $17.92 $17.33 54,501
2017-05-10 $17.80 $17.83 $17.73 $17.77 $17.18 73,190
2017-05-09 $17.90 $17.99 $17.89 $17.93 $17.34 92,863
2017-05-08 $18.00 $18.00 $17.75 $17.77 $17.18 78,599
2017-05-05 $18.30 $18.32 $18.20 $18.23 $17.63 42,850
2017-05-04 $18.69 $18.70 $18.47 $18.48 $17.87 42,018
2017-05-03 $18.75 $18.75 $18.63 $18.67 $18.05 32,119
2017-05-02 $18.86 $18.88 $18.80 $18.83 $18.21 18,905
2017-05-01 $19.00 $19.00 $18.92 $18.95 $18.32 21,879
2017-04-28 $19.03 $19.03 $18.84 $18.91 $18.28 27,976
2017-04-27 $18.95 $19.01 $18.94 $18.95 $18.32 61,075
2017-04-26 $19.03 $19.05 $18.99 $19.01 $18.38 38,249
2017-04-25 $19.01 $19.09 $19.00 $19.00 $18.37 58,422
2017-04-24 $19.22 $19.22 $18.84 $18.90 $18.28 83,924
2017-04-21 $19.39 $19.39 $19.24 $19.28 $18.64 18,224
2017-04-20 $19.20 $19.39 $19.20 $19.39 $18.75 55,069
2017-04-19 $18.96 $19.12 $18.92 $18.98 $18.35 85,952
2017-04-18 $19.25 $19.25 $19.13 $19.17 $18.54 55,239
2017-04-17 $19.62 $19.62 $19.41 $19.42 $18.78 49,687
2017-04-13 $19.83 $19.88 $19.78 $19.82 $19.16 29,930
2017-04-12 $19.74 $19.85 $19.70 $19.82 $19.16 21,978
2017-04-11 $19.65 $19.81 $19.65 $19.77 $19.12 39,500
2017-04-10 $19.70 $19.71 $19.56 $19.60 $18.95 58,518
2017-04-07 $19.94 $20.02 $19.88 $19.88 $19.22 40,364
2017-04-06 $19.96 $20.04 $19.93 $19.94 $19.28 50,485
2017-04-05 $20.00 $20.13 $19.94 $19.95 $19.29 65,634
2017-04-04 $19.57 $19.68 $19.55 $19.62 $18.97 40,191
2017-04-03 $19.45 $19.57 $19.45 $19.54 $18.89 67,418
2017-03-31 $19.18 $19.45 $19.18 $19.43 $18.79 76,713
2017-03-30 $19.23 $19.23 $19.01 $19.07 $18.44 85,311
2017-03-29 $19.34 $19.56 $19.34 $19.48 $18.84 17,153
2017-03-28 $19.71 $19.71 $19.51 $19.53 $18.88 32,488
2017-03-27 $19.60 $19.86 $19.60 $19.80 $19.15 43,085
2017-03-24 $19.70 $19.97 $19.70 $19.80 $19.15 97,746
2017-03-23 $19.55 $19.55 $19.45 $19.48 $18.84 47,308
2017-03-22 $19.29 $19.53 $19.29 $19.51 $18.86 55,521
2017-03-21 $19.37 $19.48 $19.30 $19.34 $18.70 118,132
2017-03-20 $19.08 $19.31 $19.08 $19.27 $18.63 63,925
2017-03-17 $19.25 $19.29 $19.17 $19.17 $18.54 74,754
2017-03-16 $19.75 $19.92 $19.75 $19.85 $19.19 54,283
2017-03-15 $19.14 $19.69 $19.14 $19.64 $18.99 48,705
2017-03-14 $19.10 $19.10 $18.99 $18.99 $18.36 19,690
2017-03-13 $19.21 $19.26 $19.04 $19.09 $18.46 44,573
2017-03-10 $18.89 $18.89 $18.70 $18.84 $18.22 11,637
2017-03-09 $18.70 $18.78 $18.60 $18.61 $17.99 41,445
2017-03-08 $19.18 $19.18 $18.94 $18.96 $18.33 23,823
2017-03-07 $19.20 $19.26 $19.17 $19.25 $18.61 13,348
2017-03-06 $19.13 $19.18 $19.07 $19.11 $18.48 27,952
2017-03-03 $18.99 $19.07 $18.95 $19.07 $18.44 25,472
2017-03-02 $19.20 $19.21 $18.97 $18.98 $18.35 62,034
2017-03-01 $19.43 $19.70 $19.43 $19.67 $19.02 26,190
2017-02-28 $19.39 $19.59 $19.39 $19.51 $18.86 36,692
2017-02-27 $19.44 $19.51 $19.44 $19.45 $18.81 61,091
2017-02-24 $19.66 $19.80 $19.65 $19.77 $19.12 45,846
2017-02-23 $19.86 $19.89 $19.79 $19.84 $19.18 21,936
2017-02-22 $19.89 $19.99 $19.81 $19.95 $19.29 71,147
2017-02-21 $19.70 $19.89 $19.64 $19.89 $19.23 73,614
2017-02-17 $19.16 $19.21 $19.07 $19.13 $18.50 40,719
2017-02-16 $19.29 $19.47 $19.29 $19.47 $18.83 91,715
2017-02-15 $19.25 $19.25 $19.05 $19.16 $18.53 94,303
2017-02-14 $19.25 $19.30 $19.15 $19.26 $18.62 49,378
2017-02-13 $19.29 $19.29 $19.10 $19.25 $18.61 67,059
2017-02-10 $19.04 $19.10 $19.01 $19.10 $18.47 49,785
2017-02-09 $18.98 $18.98 $18.81 $18.85 $18.23 43,102
2017-02-08 $18.57 $18.75 $18.57 $18.74 $18.12 46,946
2017-02-07 $18.80 $18.80 $18.44 $18.44 $17.83 64,129
2017-02-06 $18.87 $18.97 $18.80 $18.83 $18.21 50,720
2017-02-03 $18.74 $19.00 $18.74 $18.93 $18.30 45,694
2017-02-02 $19.15 $19.22 $19.13 $19.17 $18.54 42,369
2017-02-01 $19.29 $19.29 $19.11 $19.12 $18.49 32,915
2017-01-31 $19.08 $19.16 $19.08 $19.14 $18.51 24,277
2017-01-30 $19.01 $19.08 $19.01 $19.05 $18.42 23,163
2017-01-27 $19.07 $19.10 $19.04 $19.08 $18.45 26,443
2017-01-26 $19.00 $19.05 $18.98 $19.00 $18.37 65,227
2017-01-25 $18.87 $18.99 $18.87 $18.98 $18.35 58,818
2017-01-24 $18.84 $18.92 $18.79 $18.82 $18.20 67,633
2017-01-23 $18.75 $18.91 $18.75 $18.85 $18.23 78,614
2017-01-20 $18.54 $18.73 $18.54 $18.70 $18.08 58,844
2017-01-19 $18.26 $18.36 $18.19 $18.30 $17.69 36,608
2017-01-18 $18.67 $18.67 $18.37 $18.37 $17.76 30,026
2017-01-17 $18.55 $18.55 $18.30 $18.49 $17.88 48,792
2017-01-13 $18.08 $18.18 $18.00 $18.17 $17.57 38,060
2017-01-12 $17.97 $18.00 $17.86 $17.95 $17.36 21,149
2017-01-11 $18.04 $18.04 $17.80 $17.90 $17.31 47,174
2017-01-10 $18.13 $18.27 $18.13 $18.22 $17.62 40,092
2017-01-09 $18.18 $18.18 $18.08 $18.13 $17.53 34,884
2017-01-06 $18.38 $18.38 $18.05 $18.11 $17.51 56,145
2017-01-05 $18.55 $18.77 $18.55 $18.72 $18.10 66,291
2017-01-04 $18.07 $18.46 $18.07 $18.46 $17.85 95,626
2017-01-03 $17.51 $17.61 $17.50 $17.59 $17.01 52,874
2016-12-30 $17.10 $17.13 $16.97 $16.98 $16.42 44,981
2016-12-29 $16.94 $17.12 $16.94 $17.08 $16.52 50,096
2016-12-28 $17.10 $17.10 $16.97 $16.97 $16.41 52,887
2016-12-27 $17.28 $17.43 $17.28 $17.36 $16.79 41,959
2016-12-23 $17.01 $17.17 $17.01 $17.07 $16.51 69,807
2016-12-22 $17.45 $17.55 $17.43 $17.46 $16.88 45,068
2016-12-21 $17.59 $17.67 $17.56 $17.58 $17.00 57,249
2016-12-20 $17.27 $17.31 $17.22 $17.22 $16.65 95,202
2016-12-19 $17.51 $17.56 $17.48 $17.48 $16.90 68,956
2016-12-16 $17.68 $17.68 $17.45 $17.46 $16.88 48,355
2016-12-15 $17.68 $17.70 $17.53 $17.64 $17.06 88,822
2016-12-14 $18.33 $18.33 $17.91 $17.92 $17.33 112,258
2016-12-13 $18.53 $18.57 $18.45 $18.47 $17.86 99,547
2016-12-12 $18.86 $18.86 $18.30 $18.42 $17.81 230,724
2016-12-09 $19.96 $19.96 $19.60 $19.66 $19.01 110,147
2016-12-08 $19.57 $19.68 $19.46 $19.48 $18.84 101,551
2016-12-07 $19.73 $19.96 $19.73 $19.91 $19.25 79,006
2016-12-06 $19.59 $19.66 $19.57 $19.60 $18.95 99,738
2016-12-05 $19.84 $19.97 $19.76 $19.90 $19.24 84,241
2016-12-02 $20.43 $20.53 $20.40 $20.43 $19.75 81,860
2016-12-01 $20.63 $20.89 $20.63 $20.82 $20.13 67,329
2016-11-30 $20.45 $20.48 $20.32 $20.38 $19.71 71,526
2016-11-29 $20.44 $20.83 $20.41 $20.79 $20.10 152,871
2016-11-28 $20.19 $20.21 $20.11 $20.19 $19.52 94,616
2016-11-25 $20.00 $20.10 $19.94 $20.07 $19.41 94,468
2016-11-23 $19.29 $19.51 $19.29 $19.45 $18.81 81,586
2016-11-22 $19.55 $19.69 $19.50 $19.65 $19.00 56,943
2016-11-21 $18.98 $19.27 $18.98 $19.25 $18.61 143,426
2016-11-18 $18.83 $18.92 $18.78 $18.83 $18.21 49,230
2016-11-17 $18.94 $19.20 $18.93 $19.16 $18.53 43,221
2016-11-16 $19.02 $19.02 $18.89 $18.93 $18.30 38,351
2016-11-15 $19.12 $19.18 $19.06 $19.16 $18.53 49,843
2016-11-14 $19.21 $19.25 $19.07 $19.13 $18.50 73,950
2016-11-11 $18.95 $19.25 $18.95 $19.15 $18.52 96,879
2016-11-10 $19.09 $19.17 $18.60 $18.75 $18.13 95,917
2016-11-09 $18.78 $19.05 $18.67 $18.93 $18.30 80,367
2016-11-08 $18.85 $19.14 $18.82 $19.05 $18.42 58,031
2016-11-07 $18.95 $18.95 $18.75 $18.88 $18.26 41,416
2016-11-04 $18.67 $18.80 $18.66 $18.68 $18.06 30,944
2016-11-03 $18.72 $18.92 $18.72 $18.89 $18.27 55,518
2016-11-02 $18.68 $18.70 $18.52 $18.54 $17.93 48,509
2016-11-01 $18.88 $18.88 $18.56 $18.77 $18.15 53,012
2016-10-31 $18.41 $18.58 $18.41 $18.53 $17.92 20,969
2016-10-28 $18.50 $18.68 $18.50 $18.55 $17.94 49,061
2016-10-27 $18.59 $18.74 $18.58 $18.58 $17.97 33,518
2016-10-26 $18.80 $18.87 $18.74 $18.77 $18.15 70,488
2016-10-25 $19.10 $19.10 $18.81 $18.81 $18.19 268,565
2016-10-24 $19.09 $19.18 $19.08 $19.14 $18.51 88,612
2016-10-21 $18.75 $18.75 $18.60 $18.63 $18.01 94,377
2016-10-20 $18.61 $18.72 $18.59 $18.69 $18.07 50,307
2016-10-19 $18.70 $18.76 $18.63 $18.72 $18.10 93,289
2016-10-18 $18.75 $18.90 $18.69 $18.88 $18.26 132,895
2016-10-17 $18.20 $18.21 $18.11 $18.21 $17.61 75,117
2016-10-14 $18.70 $18.72 $18.60 $18.62 $18.00 44,573
2016-10-13 $18.39 $18.50 $18.31 $18.42 $17.81 50,290
2016-10-12 $18.53 $18.58 $18.45 $18.58 $17.97 26,727
2016-10-11 $18.77 $18.77 $18.44 $18.60 $17.98 98,891
2016-10-10 $18.80 $18.80 $18.63 $18.69 $18.07 108,807
2016-10-07 $18.74 $18.74 $18.35 $18.54 $17.93 89,176
2016-10-06 $18.45 $18.53 $18.41 $18.42 $17.81 31,140
2016-10-05 $18.32 $18.39 $18.28 $18.32 $17.71 31,689
2016-10-04 $18.64 $18.64 $18.22 $18.26 $17.66 39,375
2016-10-03 $18.40 $18.45 $18.22 $18.41 $17.80 29,326
2016-09-30 $18.30 $18.50 $18.30 $18.47 $17.86 55,261
2016-09-29 $18.23 $18.36 $18.16 $18.22 $17.62 55,482
2016-09-28 $18.16 $18.30 $18.03 $18.30 $17.69 46,430
2016-09-27 $18.15 $18.15 $18.01 $18.12 $17.52 61,267
2016-09-26 $17.70 $17.85 $17.68 $17.76 $17.17 185,694
2016-09-23 $18.70 $18.70 $18.46 $18.47 $17.86 63,623
2016-09-22 $18.91 $19.01 $18.84 $18.92 $18.29 165,885
2016-09-21 $18.44 $18.87 $18.44 $18.80 $18.18 126,474
2016-09-20 $18.69 $18.69 $18.42 $18.42 $17.81 68,659
2016-09-19 $18.80 $18.80 $18.55 $18.68 $18.06 70,948
2016-09-16 $18.59 $18.59 $18.40 $18.52 $17.91 68,163
2016-09-15 $18.36 $18.54 $18.25 $18.45 $17.84 92,353
2016-09-14 $18.00 $18.25 $18.00 $18.12 $17.52 182,854
2016-09-13 $18.27 $18.34 $18.10 $18.18 $17.58 150,412
2016-09-12 $18.20 $18.70 $18.01 $18.62 $18.00 202,427
2016-09-09 $19.13 $19.13 $18.61 $18.61 $17.99 174,258
2016-09-08 $19.50 $19.62 $19.48 $19.51 $18.86 39,131
2016-09-07 $19.63 $19.63 $19.45 $19.49 $18.85 49,562
2016-09-06 $19.63 $19.63 $19.36 $19.57 $18.92 104,614
2016-09-02 $19.13 $19.29 $19.13 $19.26 $18.62 72,548
2016-09-01 $19.00 $19.07 $18.90 $19.01 $18.38 75,993
2016-08-31 $19.15 $19.33 $19.15 $19.32 $18.68 45,124
2016-08-30 $19.14 $19.14 $19.05 $19.10 $18.47 69,845
2016-08-29 $18.90 $19.22 $18.90 $19.14 $18.51 108,986
2016-08-26 $19.25 $19.38 $18.83 $18.91 $18.28 181,705
2016-08-25 $19.31 $19.31 $19.17 $19.20 $18.57 118,222
2016-08-24 $19.49 $19.54 $19.37 $19.45 $18.81 88,344
2016-08-23 $19.91 $19.91 $19.62 $19.64 $18.99 64,628
2016-08-22 $19.55 $19.68 $19.52 $19.61 $18.96 95,842
2016-08-19 $19.95 $19.95 $19.75 $19.89 $19.23 85,465
2016-08-18 $19.99 $20.10 $19.90 $20.08 $19.42 84,014
2016-08-17 $20.23 $20.25 $19.95 $20.08 $19.42 165,061
2016-08-16 $20.62 $20.62 $20.39 $20.47 $19.79 211,667
2016-08-15 $20.29 $20.70 $20.29 $20.64 $19.96 400,101
2016-08-12 $19.21 $19.21 $19.02 $19.11 $18.48 232,671
2016-08-11 $18.40 $18.51 $18.26 $18.43 $17.82 129,929
2016-08-10 $18.55 $18.58 $18.37 $18.43 $17.82 41,458
2016-08-09 $18.63 $18.63 $18.50 $18.60 $17.98 83,622
2016-08-08 $18.27 $18.33 $18.16 $18.19 $17.59 81,668
2016-08-05 $17.94 $17.99 $17.90 $17.98 $17.39 68,280
2016-08-04 $17.86 $17.92 $17.82 $17.88 $17.29 52,144
2016-08-03 $17.69 $17.82 $17.68 $17.81 $17.22 62,862
2016-08-02 $17.60 $17.69 $17.53 $17.64 $17.06 67,246
2016-08-01 $17.80 $17.80 $17.36 $17.40 $16.82 87,580
2016-07-29 $17.85 $18.08 $17.85 $18.02 $17.42 39,452
2016-07-28 $18.05 $18.10 $17.97 $18.10 $17.50 90,922
2016-07-27 $17.79 $17.99 $17.76 $17.87 $17.28 175,386
2016-07-26 $18.45 $18.74 $18.45 $18.63 $18.01 145,860
2016-07-25 $18.24 $18.26 $18.05 $18.06 $17.46 76,233
2016-07-22 $18.05 $18.13 $18.01 $18.12 $17.52 69,975
2016-07-21 $18.35 $18.44 $18.25 $18.28 $17.68 59,685
2016-07-20 $18.28 $18.31 $18.08 $18.30 $17.69 103,910
2016-07-19 $18.21 $18.21 $18.03 $18.04 $17.44 130,113
2016-07-18 $18.21 $18.37 $18.15 $18.30 $17.69 270,605
2016-07-15 $18.60 $18.60 $18.43 $18.46 $17.85 63,311
2016-07-14 $18.70 $18.70 $18.59 $18.66 $18.04 154,246
2016-07-13 $18.66 $18.88 $18.61 $18.77 $18.15 132,875
2016-07-12 $18.67 $18.80 $18.55 $18.70 $18.08 273,186
2016-07-11 $17.72 $17.72 $17.54 $17.65 $17.07 137,636
2016-07-08 $17.55 $17.76 $17.54 $17.72 $17.13 182,450
2016-07-07 $17.57 $17.72 $17.47 $17.51 $16.93 102,887
2016-07-06 $17.40 $17.70 $17.38 $17.68 $17.10 177,799
2016-07-05 $17.23 $17.48 $17.22 $17.32 $16.75 312,932
2016-07-01 $17.06 $17.11 $16.94 $17.02 $16.46 132,549
2016-06-30 $17.11 $17.22 $16.99 $17.21 $16.64 157,274
2016-06-29 $16.98 $17.24 $16.95 $17.18 $16.61 135,660
2016-06-28 $16.59 $16.80 $16.55 $16.71 $16.16 109,434
2016-06-27 $16.43 $16.43 $16.16 $16.23 $15.69 242,167
2016-06-24 $16.37 $16.69 $16.01 $16.09 $15.56 339,298
2016-06-23 $16.85 $17.25 $16.85 $17.25 $16.68 86,970
2016-06-22 $17.01 $17.20 $17.01 $17.03 $16.47 201,236
2016-06-21 $16.66 $16.77 $16.58 $16.66 $16.11 116,197
2016-06-20 $17.09 $17.09 $16.77 $16.80 $16.24 169,137
2016-06-17 $16.55 $16.79 $16.52 $16.72 $16.17 71,040
2016-06-16 $16.21 $16.59 $16.11 $16.53 $15.98 94,138
2016-06-15 $16.42 $16.55 $16.32 $16.37 $15.83 159,929
2016-06-14 $16.11 $16.30 $16.01 $16.29 $15.75 114,207
2016-06-13 $15.89 $16.13 $15.85 $15.93 $15.40 175,821
2016-06-10 $16.80 $16.87 $16.60 $16.70 $16.15 184,237
2016-06-09 $17.25 $17.30 $16.98 $17.28 $16.71 73,567
2016-06-08 $17.46 $17.50 $17.35 $17.43 $16.85 83,738
2016-06-07 $17.80 $17.80 $17.65 $17.66 $17.08 108,903
2016-06-06 $17.60 $17.93 $17.56 $17.80 $17.21 176,176
2016-06-03 $17.65 $17.98 $17.65 $17.92 $17.33 223,700
2016-06-02 $17.32 $17.58 $17.26 $17.54 $16.96 78,201
2016-06-01 $17.42 $17.42 $17.16 $17.26 $16.69 99,085
2016-05-31 $17.73 $17.86 $17.45 $17.81 $17.22 289,788
2016-05-27 $16.33 $16.38 $16.25 $16.30 $15.76 49,635
2016-05-26 $16.42 $16.50 $16.14 $16.19 $15.65 145,138
2016-05-25 $16.28 $16.29 $16.13 $16.20 $15.66 157,015
2016-05-24 $16.02 $16.50 $16.00 $16.47 $15.93 98,962
2016-05-23 $16.21 $16.33 $16.13 $16.20 $15.66 92,509
2016-05-20 $16.24 $16.30 $16.10 $16.25 $15.71 218,024
2016-05-19 $15.78 $15.87 $15.68 $15.75 $15.23 68,183
2016-05-18 $15.95 $16.02 $15.60 $15.73 $15.21 162,325
2016-05-17 $16.23 $16.27 $16.02 $16.03 $15.50 167,442
2016-05-16 $16.23 $16.45 $16.23 $16.40 $15.86 160,882
2016-05-13 $16.02 $16.15 $15.81 $15.86 $15.34 251,286
2016-05-12 $16.42 $16.46 $16.14 $16.19 $15.65 191,859
2016-05-11 $16.03 $16.26 $16.03 $16.04 $15.51 143,924
2016-05-10 $16.05 $16.43 $16.05 $16.42 $15.88 272,469
2016-05-09 $16.01 $16.02 $15.65 $15.74 $15.22 366,627
2016-05-06 $16.80 $16.89 $16.70 $16.78 $16.23 246,673
2016-05-05 $17.78 $17.89 $17.66 $17.76 $17.17 128,768
2016-05-04 $17.80 $17.90 $17.57 $17.60 $17.02 170,095
2016-05-03 $17.97 $18.01 $17.66 $17.76 $17.17 196,717
2016-05-02 $17.74 $17.74 $17.36 $17.49 $16.91 231,216
2016-04-29 $17.46 $17.50 $17.26 $17.45 $16.87 132,694
2016-04-28 $17.50 $17.58 $17.35 $17.41 $16.83 156,264
2016-04-27 $17.58 $17.80 $17.51 $17.71 $17.12 162,370
2016-04-26 $17.69 $17.85 $17.64 $17.79 $17.20 262,465
2016-04-25 $17.19 $17.41 $17.19 $17.36 $16.79 241,387
2016-04-22 $17.52 $17.68 $17.39 $17.54 $16.96 233,032
2016-04-21 $17.62 $17.70 $17.24 $17.24 $16.67 283,561
2016-04-20 $17.81 $18.07 $17.66 $17.91 $17.32 359,286
2016-04-19 $18.80 $18.92 $18.72 $18.87 $18.25 261,857
2016-04-18 $18.49 $18.88 $18.33 $18.83 $18.21 262,378
2016-04-15 $18.95 $19.02 $18.78 $18.86 $18.24 664,763
2016-04-14 $19.33 $19.33 $18.98 $19.13 $18.50 286,034
2016-04-13 $19.23 $19.51 $19.21 $19.35 $18.71 498,761
2016-04-12 $18.46 $18.68 $18.19 $18.68 $18.06 315,108
2016-04-11 $18.63 $18.76 $18.41 $18.49 $17.88 300,437
2016-04-08 $18.27 $18.31 $17.93 $18.06 $17.46 311,137
2016-04-07 $18.32 $18.32 $17.61 $17.81 $17.22 360,621
2016-04-06 $18.75 $19.03 $18.52 $19.02 $18.39 273,397
2016-04-05 $18.85 $18.89 $18.49 $18.57 $17.96 375,000
2016-04-04 $18.22 $18.69 $18.22 $18.31 $17.70 168,198
2016-04-01 $18.06 $18.70 $17.99 $18.59 $17.98 192,621
2016-03-31 $18.44 $18.63 $18.43 $18.46 $17.85 277,519
2016-03-30 $18.69 $18.94 $18.60 $18.76 $18.14 516,825
2016-03-29 $17.10 $17.77 $17.03 $17.59 $17.01 312,402
2016-03-28 $17.25 $17.68 $17.25 $17.64 $17.06 166,086
2016-03-24 $17.52 $17.54 $17.32 $17.45 $16.87 263,812
2016-03-23 $18.48 $18.55 $18.18 $18.25 $17.65 168,742
2016-03-22 $18.61 $18.62 $18.30 $18.34 $17.73 324,453
2016-03-21 $19.19 $19.19 $18.80 $19.07 $18.44 391,763
2016-03-18 $18.15 $18.61 $18.15 $18.40 $17.79 377,472
2016-03-17 $17.34 $17.79 $17.24 $17.66 $17.08 715,490
2016-03-16 $16.39 $17.17 $16.29 $17.14 $16.57 284,904
2016-03-15 $16.30 $16.43 $16.12 $16.37 $15.83 120,584
2016-03-14 $16.37 $16.63 $16.31 $16.56 $16.01 185,041
2016-03-11 $15.81 $16.22 $15.76 $16.22 $15.68 248,201
2016-03-10 $15.75 $15.75 $15.15 $15.40 $14.89 394,796
2016-03-09 $16.04 $16.25 $15.97 $16.17 $15.64 199,240
2016-03-08 $16.74 $16.74 $16.19 $16.24 $15.70 202,737
2016-03-07 $16.91 $17.05 $16.72 $16.81 $16.25 201,116
2016-03-04 $16.73 $17.30 $16.63 $17.20 $16.63 481,784
2016-03-03 $16.08 $16.40 $15.99 $16.29 $15.75 318,377
2016-03-02 $15.99 $16.17 $15.83 $16.08 $15.55 393,889
2016-03-01 $14.90 $15.27 $14.79 $15.23 $14.73 536,510
2016-02-29 $14.56 $14.56 $14.35 $14.37 $13.89 595,338
2016-02-26 $15.18 $15.29 $14.96 $14.98 $14.48 316,757
2016-02-25 $14.65 $14.95 $14.52 $14.85 $14.36 653,831
2016-02-24 $16.34 $16.73 $16.20 $16.67 $16.12 237,771
2016-02-23 $16.46 $16.47 $16.15 $16.16 $15.63 184,251
2016-02-22 $16.85 $17.17 $16.80 $17.09 $16.52 350,029
2016-02-19 $16.01 $16.19 $15.91 $16.15 $15.62 216,062
2016-02-18 $16.17 $16.31 $15.87 $15.97 $15.44 215,773
2016-02-17 $15.97 $16.55 $15.87 $16.47 $15.93 333,513
2016-02-16 $15.24 $15.95 $15.24 $15.90 $15.37 516,844
2016-02-12 $13.66 $13.94 $13.43 $13.90 $13.44 182,790
2016-02-11 $13.36 $13.51 $13.09 $13.32 $12.88 330,456
2016-02-10 $13.74 $14.15 $13.74 $13.91 $13.45 87,307
2016-02-09 $13.45 $13.80 $13.42 $13.62 $13.17 133,263
2016-02-08 $13.73 $14.00 $13.60 $13.77 $13.31 222,372
2016-02-05 $14.50 $14.52 $13.95 $13.99 $13.53 171,798
2016-02-04 $14.67 $15.08 $14.67 $14.88 $14.39 382,879
2016-02-03 $14.13 $14.63 $14.00 $14.62 $14.14 331,745
2016-02-02 $14.38 $14.40 $13.91 $14.02 $13.56 455,001
2016-02-01 $13.63 $13.79 $13.50 $13.61 $13.16 480,025
2016-01-29 $14.27 $14.70 $14.18 $14.60 $14.12 647,287
2016-01-28 $13.61 $13.77 $13.26 $13.51 $13.06 655,646
2016-01-27 $14.03 $14.31 $13.85 $13.88 $13.42 431,810
2016-01-26 $14.27 $14.48 $14.23 $14.38 $13.90 580,543
2016-01-25 $15.76 $15.89 $15.40 $15.45 $14.94 170,196
2016-01-22 $16.21 $16.24 $16.00 $16.23 $15.69 163,498
2016-01-21 $15.31 $15.87 $15.31 $15.78 $15.26 483,333
2016-01-20 $15.83 $16.16 $15.43 $15.96 $15.43 404,376
2016-01-19 $16.55 $16.82 $16.28 $16.72 $16.17 446,702
2016-01-15 $15.22 $15.40 $14.73 $15.23 $14.73 542,512
2016-01-14 $16.40 $16.88 $16.19 $16.87 $16.31 404,046
2016-01-13 $16.30 $16.32 $15.51 $15.55 $15.04 438,510
2016-01-12 $17.24 $17.39 $16.95 $17.19 $16.62 266,839
2016-01-11 $16.73 $16.84 $16.17 $16.52 $15.97 609,992
2016-01-08 $18.00 $18.00 $17.23 $17.29 $16.72 455,191
2016-01-07 $17.15 $18.29 $16.72 $17.16 $16.59 1,365,427
2016-01-06 $19.52 $19.87 $19.40 $19.51 $18.86 197,825
2016-01-05 $19.90 $19.90 $19.52 $19.81 $19.15 303,607
2016-01-04 $19.55 $19.55 $18.66 $19.23 $18.59 996,165
2015-12-31 $23.61 $23.63 $23.20 $23.22 $22.45 141,127
2015-12-30 $23.36 $23.70 $23.36 $23.54 $22.76 151,235
2015-12-29 $23.73 $23.89 $23.57 $23.72 $22.94 122,796
2015-12-28 $23.42 $23.50 $23.12 $23.23 $22.46 235,283
2015-12-24 $24.82 $25.04 $24.69 $24.91 $24.09 99,951
2015-12-23 $25.28 $25.37 $25.02 $25.34 $24.50 200,607
2015-12-22 $25.44 $25.90 $25.26 $25.80 $24.95 293,892
2015-12-21 $25.00 $25.20 $24.91 $25.12 $24.29 309,011
2015-12-18 $23.49 $23.93 $23.42 $23.64 $22.86 213,671
2015-12-17 $23.98 $23.98 $23.24 $23.30 $22.53 284,342
2015-12-16 $22.90 $23.36 $22.86 $23.29 $22.52 191,861
2015-12-15 $22.75 $22.89 $22.56 $22.64 $21.89 248,291
2015-12-14 $22.52 $22.70 $22.35 $22.70 $21.95 179,061
2015-12-11 $21.45 $21.47 $20.94 $21.04 $20.34 181,226
2015-12-10 $21.73 $22.03 $21.59 $21.76 $21.04 161,244
2015-12-09 $21.98 $22.36 $21.71 $21.72 $21.00 184,079
2015-12-08 $21.66 $22.13 $21.60 $21.92 $21.20 307,834
2015-12-07 $23.13 $23.13 $22.41 $22.59 $21.84 262,122
2015-12-04 $22.68 $23.46 $22.68 $23.39 $22.62 371,459
2015-12-03 $23.71 $23.82 $23.36 $23.48 $22.70 248,024
2015-12-02 $23.50 $23.68 $23.15 $23.31 $22.54 461,243
2015-12-01 $22.35 $22.35 $21.95 $22.23 $21.49 225,305
2015-11-30 $21.47 $22.18 $21.44 $22.15 $21.42 339,114
2015-11-27 $21.61 $21.67 $21.21 $21.25 $20.55 545,211
2015-11-25 $24.76 $24.80 $24.55 $24.71 $23.89 231,773
2015-11-24 $23.99 $24.29 $23.88 $24.25 $23.45 187,028
2015-11-23 $24.24 $24.25 $23.97 $24.17 $23.37 250,486
2015-11-20 $24.91 $25.00 $24.70 $24.73 $23.91 219,360
2015-11-19 $24.75 $24.90 $24.58 $24.79 $23.97 323,211
2015-11-18 $23.81 $24.26 $23.64 $24.11 $23.31 284,610
2015-11-17 $24.13 $24.43 $24.07 $24.25 $23.45 323,474
2015-11-16 $24.10 $24.80 $24.04 $24.79 $23.97 522,360
2015-11-13 $23.35 $23.35 $22.40 $22.56 $21.81 442,194
2015-11-12 $24.72 $24.79 $24.14 $24.19 $23.39 349,668
2015-11-11 $25.46 $25.65 $25.20 $25.25 $24.42 234,545
2015-11-10 $24.94 $25.20 $24.85 $25.05 $24.22 253,933
2015-11-09 $25.13 $25.24 $24.50 $24.69 $23.87 566,614
2015-11-06 $24.19 $24.92 $24.06 $24.85 $24.03 536,194
2015-11-05 $23.69 $23.90 $23.53 $23.65 $22.87 863,423
2015-11-04 $23.12 $23.29 $22.74 $22.85 $22.09 775,792
2015-11-03 $21.06 $21.21 $20.71 $21.01 $20.32 236,037
2015-11-02 $21.19 $21.40 $20.95 $21.33 $20.62 168,039
2015-10-30 $21.55 $21.86 $21.52 $21.63 $20.91 169,725
2015-10-29 $21.29 $21.62 $21.29 $21.52 $20.81 361,773
2015-10-28 $21.43 $21.50 $20.80 $21.06 $20.36 664,733
2015-10-27 $22.32 $22.32 $21.88 $22.02 $21.29 301,410
2015-10-26 $22.41 $22.41 $22.14 $22.18 $21.45 370,573
2015-10-23 $23.40 $23.57 $22.99 $23.38 $22.61 565,695
2015-10-22 $21.60 $22.25 $21.60 $22.11 $21.38 463,470
2015-10-21 $21.09 $21.09 $20.52 $20.61 $19.93 478,002
2015-10-20 $22.31 $22.67 $22.31 $22.57 $21.82 294,051
2015-10-19 $21.92 $21.99 $21.70 $21.88 $21.16 307,436
2015-10-16 $22.22 $22.56 $21.96 $22.48 $21.74 368,369
2015-10-15 $21.40 $22.05 $21.39 $21.92 $21.20 415,480
2015-10-14 $20.31 $20.43 $20.06 $20.14 $19.47 263,628
2015-10-13 $20.62 $21.05 $20.50 $20.75 $20.06 224,572
2015-10-12 $21.04 $21.15 $20.86 $20.90 $20.21 590,448
2015-10-09 $19.85 $19.90 $19.45 $19.52 $18.87 179,519
2015-10-08 $19.38 $19.94 $19.17 $19.92 $19.26 349,683
2015-10-07 $20.62 $20.65 $20.15 $20.42 $19.74 527,171
2015-10-06 $19.50 $19.64 $19.30 $19.43 $18.79 206,773
2015-10-05 $19.50 $19.79 $19.25 $19.62 $18.97 310,192
2015-10-02 $17.73 $19.14 $17.73 $19.08 $18.45 303,450
2015-10-01 $17.83 $18.21 $17.77 $18.17 $17.57 154,651
2015-09-30 $17.94 $17.94 $17.54 $17.91 $17.32 162,643
2015-09-29 $17.41 $17.70 $17.31 $17.55 $16.97 374,927
2015-09-28 $17.53 $17.70 $17.27 $17.27 $16.70 347,684
2015-09-25 $17.80 $17.97 $17.40 $17.40 $16.82 366,525
2015-09-24 $17.97 $18.29 $17.71 $18.23 $17.63 361,770
2015-09-23 $18.00 $18.28 $17.92 $18.03 $17.43 260,739
2015-09-22 $18.00 $18.25 $17.80 $18.11 $17.51 278,907
2015-09-21 $18.45 $18.71 $18.36 $18.51 $17.90 384,881
2015-09-18 $17.56 $17.65 $17.14 $17.22 $16.65 563,718
2015-09-17 $17.45 $18.63 $17.31 $17.83 $17.24 571,483
2015-09-16 $18.12 $18.78 $18.06 $18.74 $18.12 767,097
2015-09-15 $16.46 $16.88 $16.20 $16.68 $16.13 486,857
2015-09-14 $17.50 $17.50 $17.09 $17.20 $16.63 444,104
2015-09-11 $18.51 $19.15 $18.41 $18.95 $18.32 261,364
2015-09-10 $18.64 $19.12 $18.61 $18.93 $18.30 349,854
2015-09-09 $19.19 $19.24 $18.08 $18.11 $17.51 656,845
2015-09-08 $18.85 $19.29 $18.66 $19.24 $18.60 984,297

Direxion Daily CSI 300 China A Share Bull 2X Shares (CHAU) News Headlines

Recent Direxion Daily CSI 300 China A Share Bull 2X Shares (CHAU) News
Similar Companies to Direxion Daily CSI 300 China A Share Bull 2X Shares (CHAU) 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.