Direxion Daily CSI China Internet Index Bull 2X Shares (CWEB) Exchange: NYSE ARCA

Data as of April 26, 2024

$35.50 ($1.83) 5.44%

Direxion Daily CSI China Internet Index Bull 2X Shares - Daily Information
Click for more stock information on Direxion Daily CSI China Internet Index Bull 2X Shares.
Daily Information Data
Date April 26, 2024
Open $35.21
Previous Close $35.50
High $36.07
Low $34.97
Adjusted Open $35.21
Previous Adjusted Close $35.50
Adjusted High $36.07
Adjusted Low $34.97

About Direxion Daily CSI China Internet Index Bull 2X Shares (CWEB)

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 provided by China Securities Index Co., LTD (the “Index Provider”). The Index is designed to measure the performance of the investable universe of publicly traded China-based companies whose primary business or businesses are in the Internet and Internet-related sectors and are listed outside mainland China, as determined by the Index Provider. A China-based company is a company that meets at least one of the following criteria: 1) the company is incorporated in mainland China; 2) its headquarters are in mainland China; or 3) derives at least 50% of the revenue from goods produced or sold, or services, performed in mainland China. The Index Provider then removes securities that during the past year had a daily average trading value of less than $1 million or a daily average market capitalization of less than $1 billion. China internet companies include, but are not limited to, companies that develop and market internet software and/or provide internet services; manufacture home entertainment software and education software for home use; provide retail or commercial services primarily through the internet; and develop and market mobile internet software and/or provide mobile internet services. Constituents of the Index are ranked by market capitalization in US Dollars and then weighted so that no constituent weighting exceeds 10%. The Index is rebalanced semi-annually. As of December 31, 2019, the Index consisted of 45 constituents with an average market capitalization of approximately $33.1 billion and market capitalizations ranging from $663.4 million to $569 billion and were concentrated in the internet companies industry, which is included in the information technology and consumer discretionary sectors. 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. The Fund may invest in the securities of the Index, a representative sample of the securities in the Index that has aggregate characteristics similar to those of the Index, an ETF that tracks the Index or a substantially similar index, and may utilize derivatives, such as swaps or futures on the Index or on an ETF that tracks the same Index or a substantially similar index, that provide leveraged exposure to the above. 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. Certain of the derivative instruments in which the Fund may invest may be traded in the over-the-counter market, which generally provides for less transparency than exchange-traded derivative instruments. The Fund seeks to remain fully invested at all times, consistent with its stated investment objective but may not always have investment exposure to all of the securities in the Index, or its weighting of investment exposure to securities or industries may be different from that of the Index. In addition, the Fund may invest in securities or financial instruments not included in the Index. The Fund will attempt to achieve its investment objective without regard to overall market movement or the increase or decrease of the value of the securities in the Index. At the close of the markets each trading day, Rafferty positions the Fund’s portfolio so that its exposure to the Index is consistent with the Fund’s investment objective. The impact of the Index’s movements during the day will affect whether the Fund’s portfolio needs to be re-positioned. For example, if the Index has 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 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 China Internet Index Bull 2X Shares (CWEB)

Date Open High Low Close Adj.Close Volume
2024-04-26 $35.21 $36.07 $34.97 $35.50 $35.50 777,156
2024-04-25 $32.48 $33.68 $32.36 $33.67 $33.67 330,981
2024-04-24 $33.24 $33.66 $32.97 $33.57 $33.57 636,759
2024-04-23 $31.23 $32.13 $31.15 $32.06 $32.06 848,639
2024-04-22 $28.85 $30.42 $28.70 $30.34 $30.34 752,436
2024-04-19 $27.80 $28.06 $27.66 $28.06 $28.06 310,904
2024-04-18 $28.26 $28.76 $28.20 $28.39 $28.39 223,369
2024-04-17 $28.30 $28.32 $27.78 $27.94 $27.94 180,841
2024-04-16 $28.33 $28.70 $27.91 $28.13 $28.13 228,265
2024-04-15 $29.99 $30.21 $28.76 $29.00 $29.00 227,667
2024-04-12 $30.46 $30.67 $29.18 $29.26 $29.26 954,464
2024-04-11 $32.01 $32.49 $31.57 $32.05 $32.05 278,906
2024-04-10 $31.48 $32.11 $31.15 $31.55 $31.55 354,289
2024-04-09 $31.14 $31.75 $31.00 $31.75 $31.75 256,632
2024-04-08 $30.50 $31.14 $30.50 $30.74 $30.74 143,492
2024-04-05 $30.39 $30.70 $30.15 $30.51 $30.51 119,233
2024-04-04 $31.65 $31.80 $30.45 $30.50 $30.50 123,866
2024-04-03 $30.68 $31.28 $30.65 $31.17 $31.17 137,444
2024-04-02 $31.05 $31.67 $30.92 $31.47 $31.47 330,230
2024-04-01 $30.90 $31.66 $30.74 $31.23 $31.23 431,116
2024-03-28 $29.88 $30.38 $29.84 $29.93 $29.93 532,659
2024-03-27 $28.94 $29.55 $28.70 $29.55 $29.55 174,138
2024-03-26 $29.75 $29.93 $29.46 $29.47 $29.47 159,393
2024-03-25 $29.89 $30.13 $29.35 $29.55 $29.55 221,688
2024-03-22 $29.74 $30.07 $29.39 $29.89 $29.89 306,036
2024-03-21 $31.78 $31.79 $30.75 $30.75 $30.75 446,447
2024-03-20 $31.53 $32.09 $30.93 $31.85 $31.85 336,688
2024-03-19 $30.11 $30.71 $29.75 $30.46 $30.46 462,232
2024-03-18 $31.07 $31.11 $30.47 $30.85 $30.71 298,626
2024-03-15 $30.50 $30.78 $30.14 $30.23 $30.09 252,061
2024-03-14 $31.30 $31.35 $30.28 $30.58 $30.44 947,170
2024-03-13 $31.84 $33.15 $31.84 $32.14 $32.00 827,488
2024-03-12 $30.57 $31.56 $30.43 $31.47 $31.33 1,287,946
2024-03-11 $28.81 $29.76 $28.73 $29.00 $28.87 922,934
2024-03-08 $27.35 $27.80 $26.90 $27.41 $27.29 616,980
2024-03-07 $27.01 $27.29 $26.68 $27.27 $27.15 487,659
2024-03-06 $28.45 $28.68 $27.48 $27.58 $27.46 576,835
2024-03-05 $27.00 $27.34 $26.39 $26.65 $26.53 860,275
2024-03-04 $29.57 $29.57 $27.74 $27.92 $27.79 799,994
2024-03-01 $29.47 $29.99 $29.46 $29.70 $29.70 465,976
2024-02-29 $29.11 $29.48 $28.30 $28.41 $28.41 413,474
2024-02-28 $29.01 $29.13 $28.35 $28.38 $28.38 536,652
2024-02-27 $30.19 $30.44 $29.82 $30.18 $30.18 394,474
2024-02-26 $29.54 $29.80 $29.11 $29.45 $29.45 327,803
2024-02-23 $29.80 $30.11 $29.14 $29.72 $29.72 1,109,642
2024-02-22 $29.29 $29.63 $28.54 $29.34 $29.34 1,009,032
2024-02-21 $28.95 $29.43 $28.32 $28.55 $28.55 894,565
2024-02-20 $28.40 $28.42 $27.09 $27.68 $27.68 942,122
2024-02-16 $29.29 $29.83 $28.56 $28.59 $28.59 1,134,405
2024-02-15 $27.96 $28.50 $27.91 $28.17 $28.17 418,198
2024-02-14 $27.28 $28.06 $27.22 $28.01 $28.01 592,146
2024-02-13 $26.69 $27.41 $25.96 $26.18 $26.18 722,714
2024-02-12 $26.68 $28.29 $26.68 $27.70 $27.70 899,476
2024-02-09 $25.79 $26.38 $25.17 $26.35 $26.35 579,047
2024-02-08 $26.27 $26.42 $25.56 $25.60 $25.60 818,305
2024-02-07 $26.41 $26.95 $25.89 $26.59 $26.59 881,462
2024-02-06 $26.67 $27.79 $26.04 $27.76 $27.76 1,341,713
2024-02-05 $24.15 $24.67 $23.82 $24.49 $24.49 712,630
2024-02-02 $24.22 $24.45 $23.74 $23.90 $23.90 843,920
2024-02-01 $25.13 $25.55 $24.72 $25.07 $25.07 474,238
2024-01-31 $23.77 $25.27 $23.70 $24.46 $24.46 563,287
2024-01-30 $24.47 $24.89 $24.39 $24.54 $24.54 734,368
2024-01-29 $26.59 $26.67 $25.05 $25.58 $25.58 1,017,685
2024-01-26 $26.65 $27.25 $26.39 $26.92 $26.92 640,636
2024-01-25 $28.09 $28.48 $27.35 $27.49 $27.49 812,158
2024-01-24 $28.71 $28.80 $27.62 $28.02 $28.02 1,716,505
2024-01-23 $26.30 $26.94 $25.92 $26.46 $26.46 1,860,149
2024-01-22 $23.52 $24.29 $23.20 $24.16 $24.16 1,134,000
2024-01-19 $24.76 $25.95 $24.37 $25.60 $25.60 977,728
2024-01-18 $26.14 $26.23 $25.28 $25.48 $25.48 638,344
2024-01-17 $24.96 $25.74 $24.68 $25.71 $25.71 1,840,382
2024-01-16 $28.18 $28.18 $27.00 $27.11 $27.11 1,346,921
2024-01-12 $29.86 $30.44 $29.36 $29.41 $29.41 1,224,340
2024-01-11 $29.64 $29.92 $29.05 $29.82 $29.82 750,260
2024-01-10 $29.04 $29.18 $28.40 $28.63 $28.63 803,987
2024-01-09 $28.59 $29.02 $28.21 $28.89 $28.89 1,182,384
2024-01-08 $29.01 $29.97 $28.53 $29.87 $29.87 1,611,270
2024-01-05 $31.00 $31.26 $30.46 $30.53 $30.53 609,438
2024-01-04 $31.30 $31.86 $31.05 $31.29 $31.29 386,787
2024-01-03 $30.70 $32.01 $30.54 $31.95 $31.95 830,824
2024-01-02 $31.94 $31.94 $30.78 $30.99 $30.99 1,211,558
2023-12-29 $32.54 $33.72 $32.37 $33.32 $33.32 877,118
2023-12-28 $32.15 $33.04 $32.10 $32.43 $32.43 931,597
2023-12-27 $31.00 $31.10 $30.36 $30.81 $30.81 473,955
2023-12-26 $31.15 $31.70 $30.63 $30.85 $30.85 650,276
2023-12-22 $29.59 $30.73 $29.01 $30.46 $30.46 1,673,289
2023-12-21 $32.18 $33.22 $31.81 $33.19 $33.19 492,468
2023-12-20 $32.41 $32.79 $31.48 $31.56 $31.12 736,712
2023-12-19 $32.90 $33.70 $32.76 $33.42 $32.95 440,444
2023-12-18 $33.40 $33.41 $32.46 $32.67 $32.22 560,783
2023-12-15 $34.51 $34.71 $33.59 $33.79 $33.32 1,114,619
2023-12-14 $33.05 $33.97 $32.90 $33.76 $33.29 578,371
2023-12-13 $32.35 $32.91 $31.53 $32.91 $32.45 594,130
2023-12-12 $32.63 $33.28 $32.26 $33.24 $32.78 331,643
2023-12-11 $31.80 $32.67 $31.28 $32.52 $32.52 319,328
2023-12-08 $32.20 $32.64 $32.04 $32.17 $32.17 186,553
2023-12-07 $32.73 $33.03 $32.48 $32.81 $32.81 213,985
2023-12-06 $33.14 $33.48 $32.37 $32.37 $32.37 393,434
2023-12-05 $31.55 $32.44 $31.50 $32.44 $32.44 485,775
2023-12-04 $33.23 $33.47 $32.60 $32.86 $32.86 705,326
2023-12-01 $34.28 $34.74 $33.75 $34.67 $34.67 340,448
2023-11-30 $35.33 $35.73 $34.26 $35.70 $35.70 451,149
2023-11-29 $35.02 $35.74 $34.80 $35.01 $35.01 458,090
2023-11-28 $36.14 $36.75 $35.80 $36.37 $36.37 464,422
2023-11-27 $36.27 $36.27 $35.56 $35.62 $35.62 299,102
2023-11-24 $35.43 $37.05 $35.31 $36.95 $36.95 274,693
2023-11-22 $36.19 $36.37 $35.26 $35.87 $35.87 319,179
2023-11-21 $35.81 $36.56 $35.20 $35.56 $35.56 795,518
2023-11-20 $35.50 $37.82 $35.45 $37.40 $37.40 1,176,346
2023-11-17 $34.29 $35.12 $34.11 $34.84 $34.84 710,658
2023-11-16 $34.25 $35.76 $33.53 $34.59 $34.59 1,365,652
2023-11-15 $36.82 $38.58 $36.41 $37.60 $37.60 1,163,066
2023-11-14 $35.00 $35.49 $34.18 $35.20 $35.20 756,493
2023-11-13 $33.97 $34.49 $33.16 $33.85 $33.85 533,168
2023-11-10 $32.63 $33.21 $32.20 $33.08 $33.08 574,135
2023-11-09 $34.05 $34.47 $32.83 $32.95 $32.95 496,972
2023-11-08 $34.17 $35.03 $33.99 $34.32 $34.32 327,119
2023-11-07 $34.15 $34.64 $33.26 $34.34 $34.34 659,294
2023-11-06 $35.49 $35.62 $34.31 $34.50 $34.50 487,860
2023-11-03 $33.23 $34.50 $33.23 $34.23 $34.23 1,080,180
2023-11-02 $31.85 $31.91 $31.11 $31.69 $31.69 618,212
2023-11-01 $30.79 $31.07 $30.30 $31.02 $31.02 245,026
2023-10-31 $31.54 $31.79 $30.18 $31.19 $31.19 625,415
2023-10-30 $33.37 $33.49 $32.19 $32.56 $32.56 418,390
2023-10-27 $33.15 $33.54 $32.13 $32.27 $32.27 555,801
2023-10-26 $31.80 $32.41 $31.37 $31.83 $31.83 516,936
2023-10-25 $31.74 $32.54 $31.35 $31.82 $31.82 487,204
2023-10-24 $31.35 $34.02 $31.35 $33.55 $33.55 735,909
2023-10-23 $30.00 $31.34 $29.51 $30.98 $30.98 450,605
2023-10-20 $30.73 $31.07 $30.34 $30.42 $30.42 851,442
2023-10-19 $31.79 $32.22 $31.46 $31.53 $31.53 480,009
2023-10-18 $32.99 $33.39 $32.45 $32.61 $32.61 457,046
2023-10-17 $33.51 $34.59 $33.33 $34.04 $34.04 280,371
2023-10-16 $33.97 $35.33 $33.28 $34.96 $34.96 362,122
2023-10-13 $34.65 $35.39 $34.23 $34.43 $34.43 353,805
2023-10-12 $37.98 $38.06 $34.98 $35.26 $35.26 581,012
2023-10-11 $38.71 $39.26 $37.65 $38.15 $38.15 530,103
2023-10-10 $36.25 $37.98 $36.19 $37.70 $37.70 695,065
2023-10-09 $34.43 $35.29 $34.42 $35.29 $35.29 284,046
2023-10-06 $33.45 $35.74 $33.45 $35.43 $35.43 573,387
2023-10-05 $32.74 $33.12 $32.31 $33.10 $33.10 154,757
2023-10-04 $33.00 $33.18 $32.58 $32.81 $32.81 319,702
2023-10-03 $33.37 $33.95 $33.18 $33.48 $33.48 597,857
2023-10-02 $34.68 $35.29 $34.36 $34.90 $34.90 202,019
2023-09-29 $35.65 $35.89 $34.78 $34.95 $34.95 348,104
2023-09-28 $33.26 $34.21 $33.18 $34.01 $34.01 321,193
2023-09-27 $34.17 $34.51 $33.65 $34.25 $34.25 548,316
2023-09-26 $33.88 $34.50 $33.83 $33.88 $33.88 204,447
2023-09-25 $33.40 $34.83 $33.31 $34.82 $34.82 428,261
2023-09-22 $35.75 $35.94 $35.00 $35.34 $35.34 800,743
2023-09-21 $32.84 $33.30 $32.55 $32.96 $32.96 1,153,809
2023-09-20 $35.18 $35.65 $34.35 $34.43 $34.43 678,139
2023-09-19 $35.47 $36.20 $35.25 $35.47 $35.47 289,771
2023-09-18 $35.45 $36.15 $34.96 $36.02 $35.84 348,859
2023-09-15 $36.60 $37.00 $35.94 $36.18 $36.00 580,526
2023-09-14 $37.09 $37.30 $36.32 $36.69 $36.51 441,871
2023-09-13 $36.31 $36.72 $36.12 $36.32 $36.14 369,517
2023-09-12 $36.79 $37.79 $36.65 $36.84 $36.66 332,202
2023-09-11 $37.29 $37.65 $36.54 $37.00 $36.82 526,788
2023-09-08 $36.06 $36.32 $35.15 $35.76 $35.58 463,765
2023-09-07 $36.99 $36.99 $35.46 $36.19 $36.01 944,889
2023-09-06 $39.49 $40.84 $39.00 $39.48 $39.29 477,189
2023-09-05 $39.97 $40.14 $39.06 $39.59 $39.40 611,732
2023-09-01 $40.71 $43.35 $40.66 $41.81 $41.81 1,030,230
2023-08-31 $39.51 $40.07 $38.64 $39.13 $39.13 727,232
2023-08-30 $38.98 $40.28 $38.90 $39.87 $39.87 502,234
2023-08-29 $39.89 $41.27 $39.06 $40.52 $40.52 795,611
2023-08-28 $37.31 $38.51 $37.00 $38.12 $38.12 564,911
2023-08-25 $36.53 $36.53 $34.70 $36.14 $36.14 715,031
2023-08-24 $37.27 $37.88 $36.41 $36.45 $36.45 661,687
2023-08-23 $35.32 $36.44 $35.20 $36.14 $36.14 748,961
2023-08-22 $35.85 $35.85 $34.41 $34.87 $34.87 526,019
2023-08-21 $33.92 $34.80 $33.65 $34.50 $34.50 578,070
2023-08-18 $34.39 $34.89 $33.86 $34.53 $34.53 803,774
2023-08-17 $38.58 $38.61 $36.95 $37.17 $37.17 517,687
2023-08-16 $36.20 $37.40 $35.73 $36.44 $36.44 643,712
2023-08-15 $38.64 $38.77 $37.35 $37.79 $37.79 626,767
2023-08-14 $38.93 $39.88 $38.15 $39.42 $39.42 460,625
2023-08-11 $40.51 $40.61 $38.77 $39.66 $39.66 1,070,739
2023-08-10 $44.51 $46.24 $42.88 $43.31 $43.31 1,064,285
2023-08-09 $43.05 $43.30 $41.52 $42.44 $42.44 480,616
2023-08-08 $41.03 $41.97 $40.14 $41.84 $41.84 600,442
2023-08-07 $45.25 $45.33 $42.65 $43.64 $43.64 530,231
2023-08-04 $45.94 $46.56 $44.75 $44.98 $44.98 556,944
2023-08-03 $44.48 $46.39 $44.44 $45.82 $45.82 936,777
2023-08-02 $44.50 $44.50 $41.77 $42.43 $42.43 1,214,606
2023-08-01 $47.34 $48.30 $46.63 $46.69 $46.69 627,087
2023-07-31 $48.31 $49.71 $47.64 $49.29 $49.29 841,945
2023-07-28 $46.28 $48.78 $46.26 $48.66 $48.66 1,356,770
2023-07-27 $44.56 $44.62 $42.23 $42.46 $42.46 909,881
2023-07-26 $42.27 $44.66 $42.27 $44.35 $44.35 712,613
2023-07-25 $44.37 $44.90 $42.14 $42.26 $42.26 1,099,475
2023-07-24 $38.50 $43.37 $38.09 $42.26 $42.26 1,547,877
2023-07-21 $39.67 $39.79 $38.50 $38.73 $38.73 557,904
2023-07-20 $38.50 $39.26 $38.17 $38.52 $38.52 614,281
2023-07-19 $40.11 $40.95 $39.05 $39.10 $39.10 1,099,547
2023-07-18 $39.84 $39.85 $37.55 $38.23 $38.23 1,285,981
2023-07-17 $40.43 $41.65 $39.75 $41.45 $41.45 616,782
2023-07-14 $42.87 $42.94 $41.53 $41.87 $41.87 699,307
2023-07-13 $43.29 $44.65 $43.02 $44.55 $44.55 871,770
2023-07-12 $41.00 $42.12 $40.21 $41.57 $41.57 786,929
2023-07-11 $37.78 $38.60 $36.91 $38.45 $38.45 425,365
2023-07-10 $36.31 $37.72 $36.10 $37.45 $37.45 463,093
2023-07-07 $35.51 $37.68 $35.38 $37.19 $37.19 573,357
2023-07-06 $35.11 $35.83 $34.29 $34.64 $34.64 524,345
2023-07-05 $37.07 $37.12 $36.41 $36.92 $36.92 284,777
2023-07-03 $37.65 $38.57 $37.24 $37.60 $37.60 379,331
2023-06-30 $35.93 $36.45 $35.30 $35.89 $35.89 278,874
2023-06-29 $35.66 $36.00 $35.08 $35.51 $35.51 419,193
2023-06-28 $37.34 $37.34 $36.24 $37.12 $37.12 302,878
2023-06-27 $37.73 $38.30 $37.46 $38.10 $38.10 483,231
2023-06-26 $36.13 $36.86 $35.85 $35.87 $35.87 292,277
2023-06-23 $36.25 $36.32 $35.01 $35.51 $35.51 506,642
2023-06-22 $37.58 $37.94 $36.59 $37.64 $37.64 402,436
2023-06-21 $37.80 $38.99 $37.50 $37.76 $37.76 579,413
2023-06-20 $40.87 $41.28 $38.66 $39.00 $38.82 918,390
2023-06-16 $45.65 $45.67 $42.76 $43.64 $43.44 573,007
2023-06-15 $44.65 $45.05 $43.60 $44.57 $44.37 685,969
2023-06-14 $40.82 $43.29 $40.76 $43.00 $42.81 899,642
2023-06-13 $41.07 $42.26 $40.44 $40.78 $40.60 630,486
2023-06-12 $39.48 $39.72 $38.76 $38.76 $38.59 314,257
2023-06-09 $39.50 $39.88 $38.62 $39.16 $38.98 535,101
2023-06-08 $38.03 $39.51 $38.03 $38.94 $38.76 375,050
2023-06-07 $38.15 $40.00 $37.70 $37.95 $37.78 1,315,791
2023-06-06 $35.61 $39.04 $35.61 $38.61 $38.44 572,669
2023-06-05 $36.30 $36.30 $35.26 $36.00 $35.84 251,200
2023-06-02 $36.80 $37.90 $36.59 $36.70 $36.70 768,366
2023-06-01 $31.87 $35.13 $31.70 $34.58 $34.58 936,516
2023-05-31 $31.86 $31.86 $29.96 $31.62 $31.62 585,083
2023-05-30 $33.72 $34.12 $31.53 $32.02 $32.02 809,109
2023-05-26 $33.75 $35.00 $33.17 $34.54 $34.54 611,231
2023-05-25 $34.00 $34.00 $32.43 $32.64 $32.64 439,479
2023-05-24 $34.45 $35.30 $33.62 $34.07 $34.07 463,124
2023-05-23 $36.26 $36.62 $35.10 $35.23 $35.23 486,030
2023-05-22 $37.65 $38.82 $37.40 $37.55 $37.55 509,772
2023-05-19 $36.44 $36.66 $35.67 $36.17 $36.17 332,062
2023-05-18 $39.69 $39.71 $36.33 $36.81 $36.81 617,127
2023-05-17 $38.84 $40.24 $38.55 $40.04 $40.04 259,658
2023-05-16 $39.51 $40.49 $38.71 $40.25 $40.25 292,914
2023-05-15 $39.05 $41.29 $38.43 $41.01 $41.01 403,768
2023-05-12 $37.80 $37.84 $36.71 $36.92 $36.92 237,524
2023-05-11 $36.88 $39.21 $36.68 $39.03 $39.03 408,325
2023-05-10 $36.30 $37.36 $35.78 $36.63 $36.63 267,568
2023-05-09 $36.13 $37.15 $35.77 $36.92 $36.92 269,467
2023-05-08 $39.18 $39.18 $38.08 $38.81 $38.81 193,166
2023-05-05 $39.09 $39.63 $38.40 $39.47 $39.47 160,594
2023-05-04 $37.72 $39.22 $37.60 $38.45 $38.45 220,612
2023-05-03 $37.13 $37.76 $36.50 $37.23 $37.23 175,602
2023-05-02 $39.21 $39.21 $36.52 $37.34 $37.34 288,239
2023-05-01 $39.94 $41.05 $39.91 $40.17 $40.17 101,250
2023-04-28 $39.38 $40.77 $39.07 $40.48 $40.48 246,539
2023-04-27 $38.72 $40.08 $38.31 $39.63 $39.63 187,908
2023-04-26 $39.10 $39.55 $38.32 $38.49 $38.49 232,751
2023-04-25 $37.94 $37.96 $36.61 $36.99 $36.99 395,883
2023-04-24 $41.10 $41.29 $39.13 $39.66 $39.66 311,783
2023-04-21 $42.09 $42.33 $40.98 $41.58 $41.58 373,181
2023-04-20 $44.45 $45.08 $42.93 $43.41 $43.41 197,490
2023-04-19 $44.01 $44.59 $43.82 $44.43 $44.43 277,204
2023-04-18 $46.43 $46.79 $45.52 $45.90 $45.90 184,175
2023-04-17 $45.45 $45.98 $44.99 $45.95 $45.95 273,595
2023-04-14 $43.94 $44.66 $43.06 $43.41 $43.41 284,285
2023-04-13 $44.65 $45.52 $44.56 $45.00 $45.00 273,664
2023-04-12 $45.50 $45.82 $42.46 $42.76 $42.76 612,113
2023-04-11 $48.20 $48.41 $46.85 $46.98 $46.98 302,134
2023-04-10 $47.01 $47.89 $46.65 $47.22 $47.22 305,106
2023-04-06 $47.20 $48.75 $46.54 $48.38 $48.38 269,377
2023-04-05 $48.80 $48.90 $46.22 $46.92 $46.92 273,722
2023-04-04 $49.50 $50.00 $48.20 $49.41 $49.41 386,875
2023-04-03 $50.50 $51.44 $49.90 $50.71 $50.71 268,205
2023-03-31 $51.83 $52.45 $50.51 $50.98 $50.98 292,058
2023-03-30 $51.30 $53.64 $51.26 $52.71 $52.71 534,709
2023-03-29 $49.82 $51.21 $48.68 $50.92 $50.92 335,318
2023-03-28 $49.17 $50.57 $48.42 $50.19 $50.19 719,137
2023-03-27 $46.50 $46.85 $45.30 $46.32 $46.32 411,868
2023-03-24 $47.40 $49.94 $47.38 $48.35 $48.35 485,450
2023-03-23 $48.34 $50.24 $47.13 $48.24 $48.24 1,089,655
2023-03-22 $45.69 $45.88 $44.06 $44.10 $44.10 344,701
2023-03-21 $44.51 $45.33 $43.77 $44.79 $44.79 455,529
2023-03-20 $42.65 $44.81 $41.27 $43.55 $43.49 713,142
2023-03-17 $45.72 $46.00 $43.42 $44.54 $44.54 508,347
2023-03-16 $41.73 $44.53 $41.58 $44.39 $44.39 455,796
2023-03-15 $42.03 $42.74 $40.55 $42.04 $42.04 624,953
2023-03-14 $43.21 $44.53 $42.50 $44.48 $44.48 700,132
2023-03-13 $42.44 $44.58 $41.78 $43.68 $43.68 623,534
2023-03-10 $42.00 $43.40 $41.28 $42.43 $42.43 712,981
2023-03-09 $44.80 $44.80 $41.73 $42.05 $42.05 935,323
2023-03-08 $46.71 $47.39 $45.88 $47.19 $47.19 350,860
2023-03-07 $49.86 $49.86 $47.68 $48.10 $48.10 397,921
2023-03-06 $52.48 $52.87 $50.96 $51.19 $51.19 296,296
2023-03-03 $53.24 $53.92 $52.82 $53.59 $53.59 485,488
2023-03-02 $49.45 $53.15 $49.00 $53.04 $53.04 853,474
2023-03-01 $50.70 $51.08 $49.27 $49.82 $49.82 599,475
2023-02-28 $45.35 $47.00 $45.05 $45.83 $45.83 291,933
2023-02-27 $46.76 $47.14 $45.82 $46.54 $46.54 319,783
2023-02-24 $45.10 $46.22 $44.08 $44.90 $44.90 637,350
2023-02-23 $51.94 $52.14 $47.68 $48.54 $48.54 576,088
2023-02-22 $50.20 $50.66 $48.37 $49.11 $49.11 413,612
2023-02-21 $49.60 $50.65 $48.26 $48.90 $48.90 549,741
2023-02-17 $53.65 $53.81 $52.00 $52.61 $52.61 543,066
2023-02-16 $55.55 $57.41 $54.97 $56.41 $56.41 398,238
2023-02-15 $54.00 $55.76 $53.84 $55.75 $55.75 453,480
2023-02-14 $55.35 $56.86 $54.58 $56.39 $56.39 282,006
2023-02-13 $56.70 $58.52 $56.28 $57.68 $57.68 394,132
2023-02-10 $56.00 $56.49 $53.68 $54.45 $54.45 573,958
2023-02-09 $60.72 $61.34 $58.87 $59.33 $59.33 593,164
2023-02-08 $58.30 $58.79 $56.34 $56.86 $56.86 330,715
2023-02-07 $59.68 $60.38 $57.55 $59.60 $59.60 696,254
2023-02-06 $56.97 $58.50 $55.20 $57.63 $57.63 994,422
2023-02-03 $62.74 $64.29 $60.31 $60.54 $60.54 564,957
2023-02-02 $67.04 $67.10 $63.61 $64.60 $64.60 589,257
2023-02-01 $65.64 $68.32 $64.38 $67.37 $67.37 762,073
2023-01-31 $62.17 $64.90 $62.06 $62.67 $62.67 422,469
2023-01-30 $63.91 $64.90 $60.87 $63.51 $63.51 905,587
2023-01-27 $71.50 $71.68 $68.35 $70.32 $70.32 592,944
2023-01-26 $70.05 $71.69 $68.55 $71.64 $71.64 999,122
2023-01-25 $66.19 $67.78 $64.66 $67.74 $67.74 571,481
2023-01-24 $66.00 $67.39 $65.49 $67.26 $67.26 582,367
2023-01-23 $68.01 $68.90 $66.49 $67.90 $67.90 561,424
2023-01-20 $65.93 $67.15 $64.75 $66.53 $66.53 498,911
2023-01-19 $62.07 $64.54 $62.01 $63.11 $63.11 523,156
2023-01-18 $65.75 $66.24 $60.91 $61.11 $61.11 593,918
2023-01-17 $66.00 $66.91 $63.28 $64.33 $64.33 554,118
2023-01-13 $66.18 $68.96 $66.18 $68.68 $68.68 546,671
2023-01-12 $64.88 $65.61 $62.34 $65.06 $65.06 688,426
2023-01-11 $67.44 $68.20 $65.62 $67.04 $67.04 503,235
2023-01-10 $67.01 $68.10 $65.32 $67.79 $67.79 422,751
2023-01-09 $68.36 $68.86 $65.33 $66.13 $66.13 980,462
2023-01-06 $64.26 $66.25 $62.19 $66.01 $66.01 607,904
2023-01-05 $63.40 $67.30 $62.27 $66.80 $66.80 850,113
2023-01-04 $61.69 $66.21 $61.00 $66.07 $66.07 1,303,938
2023-01-03 $54.51 $57.65 $54.35 $56.17 $56.17 898,202
2022-12-30 $50.44 $52.00 $49.88 $50.91 $50.91 352,226
2022-12-29 $51.43 $53.67 $50.16 $53.67 $53.67 454,479
2022-12-28 $54.23 $54.23 $49.45 $50.13 $50.13 886,397
2022-12-27 $52.74 $56.34 $52.28 $55.45 $55.45 822,707
2022-12-23 $52.91 $53.45 $50.00 $50.34 $50.34 399,508
2022-12-22 $54.28 $55.19 $52.02 $52.96 $52.96 731,150
2022-12-21 $50.21 $53.83 $49.00 $53.50 $53.50 496,827
2022-12-20 $47.93 $50.91 $47.84 $49.72 $49.72 521,146
2022-12-19 $51.92 $51.92 $50.11 $50.94 $50.94 600,616
2022-12-16 $51.88 $53.06 $50.88 $51.06 $51.06 600,228
2022-12-15 $55.42 $56.80 $50.13 $50.68 $50.68 824,575
2022-12-14 $53.65 $54.95 $52.10 $54.14 $54.14 708,470
2022-12-13 $56.17 $57.63 $52.78 $53.69 $53.69 1,280,569
2022-12-12 $53.30 $53.30 $49.53 $51.41 $51.41 895,068
2022-12-09 $55.31 $56.80 $54.37 $54.55 $54.55 1,004,156
2022-12-08 $55.30 $56.56 $54.42 $56.11 $56.11 1,267,773
2022-12-07 $48.30 $50.91 $47.70 $50.04 $50.04 1,553,539
2022-12-06 $52.27 $53.33 $49.77 $52.46 $52.46 1,597,793
2022-12-05 $54.78 $55.10 $49.80 $50.55 $50.55 2,101,327
2022-12-02 $45.57 $51.47 $44.04 $50.75 $50.75 1,817,770
2022-12-01 $44.44 $45.73 $43.57 $44.96 $44.96 1,137,773
2022-11-30 $43.70 $47.06 $43.57 $46.34 $46.34 1,586,063
2022-11-29 $39.60 $41.14 $39.12 $40.00 $40.00 1,531,021
2022-11-28 $34.12 $36.83 $34.11 $35.80 $35.80 1,352,471
2022-11-25 $34.47 $34.47 $33.23 $33.31 $33.31 680,536
2022-11-23 $36.17 $36.83 $35.63 $36.39 $36.39 628,340
2022-11-22 $34.40 $35.17 $33.68 $34.84 $34.84 890,014
2022-11-21 $37.34 $37.94 $35.76 $36.25 $36.25 800,102
2022-11-18 $40.97 $40.97 $38.30 $39.01 $39.01 754,456
2022-11-17 $36.98 $42.79 $36.23 $42.27 $42.27 1,439,350
2022-11-16 $40.89 $41.12 $38.93 $39.40 $39.40 580,157
2022-11-15 $40.94 $42.99 $40.45 $41.91 $41.91 1,553,970
2022-11-14 $35.72 $36.85 $34.68 $35.19 $35.19 1,004,888
2022-11-11 $33.16 $34.74 $33.00 $34.06 $34.06 1,157,328
2022-11-10 $29.59 $30.53 $29.30 $30.34 $30.34 1,030,746
2022-11-09 $27.91 $27.91 $25.73 $26.06 $26.06 576,097
2022-11-08 $29.69 $30.75 $28.36 $30.24 $30.24 775,159
2022-11-07 $32.25 $33.02 $30.51 $30.62 $30.62 776,714
2022-11-04 $31.24 $31.50 $29.15 $31.04 $31.04 2,513,740
2022-11-03 $24.28 $27.41 $24.26 $26.71 $26.71 1,332,361
2022-11-02 $25.43 $26.78 $24.84 $25.07 $25.07 1,076,591
2022-11-01 $26.25 $26.73 $24.63 $24.75 $24.75 1,890,231
2022-10-31 $21.61 $22.95 $21.61 $22.30 $22.30 521,264
2022-10-28 $21.51 $22.09 $20.96 $22.05 $22.05 1,240,985
2022-10-27 $24.18 $25.40 $23.52 $23.81 $23.81 744,715
2022-10-26 $22.88 $26.80 $22.83 $25.72 $25.72 1,940,234
2022-10-25 $22.15 $23.11 $21.61 $22.07 $22.07 1,837,580
2022-10-24 $21.48 $21.74 $17.55 $20.76 $20.76 5,189,321
2022-10-21 $27.69 $29.01 $26.86 $28.86 $28.86 480,408
2022-10-20 $28.51 $31.00 $28.44 $28.58 $28.58 677,071
2022-10-19 $29.79 $30.12 $27.40 $27.90 $27.90 912,071
2022-10-18 $33.96 $34.54 $31.61 $32.14 $32.14 399,441
2022-10-17 $31.73 $33.25 $31.72 $32.06 $32.06 505,843
2022-10-14 $32.90 $32.90 $29.69 $29.69 $29.69 499,332
2022-10-13 $29.19 $32.05 $28.37 $31.49 $31.49 664,562
2022-10-12 $32.50 $33.33 $31.35 $32.27 $32.27 321,140
2022-10-11 $33.40 $33.76 $31.10 $32.39 $32.39 531,355
2022-10-10 $37.49 $37.50 $34.34 $35.01 $35.01 551,237
2022-10-07 $40.60 $41.15 $38.75 $39.14 $39.14 301,092
2022-10-06 $44.00 $44.68 $42.66 $42.94 $42.94 371,737
2022-10-05 $44.61 $45.70 $43.14 $44.31 $44.31 509,624
2022-10-04 $41.53 $45.11 $41.50 $44.18 $44.18 700,008
2022-10-03 $39.02 $39.67 $37.75 $39.38 $39.38 258,853
2022-09-30 $37.91 $40.00 $37.89 $39.04 $39.04 303,681
2022-09-29 $39.92 $40.04 $37.97 $38.82 $38.82 489,390
2022-09-28 $40.00 $42.95 $39.51 $42.72 $42.72 290,703
2022-09-27 $42.75 $44.46 $40.80 $41.19 $41.19 272,540
2022-09-26 $42.05 $43.27 $41.56 $41.67 $41.67 326,660
2022-09-23 $40.46 $40.77 $39.40 $40.15 $40.15 324,767
2022-09-22 $43.11 $44.17 $41.91 $42.20 $42.20 259,421
2022-09-21 $45.80 $45.80 $42.37 $42.55 $42.55 521,053
2022-09-20 $46.86 $48.49 $46.72 $46.94 $46.94 269,741
2022-09-19 $45.00 $47.20 $45.00 $47.16 $47.16 335,729
2022-09-16 $47.97 $47.97 $45.30 $45.97 $45.97 488,951
2022-09-15 $49.91 $51.28 $49.42 $49.73 $49.73 218,561
2022-09-14 $50.09 $50.59 $48.97 $50.32 $50.32 238,171
2022-09-13 $51.22 $52.59 $49.69 $50.00 $50.00 299,782
2022-09-12 $53.24 $54.84 $52.39 $54.73 $54.73 245,031
2022-09-09 $52.32 $53.60 $51.96 $52.62 $52.62 338,960
2022-09-08 $49.55 $50.62 $49.05 $50.12 $50.12 312,809
2022-09-07 $49.71 $52.53 $49.15 $52.32 $52.32 246,419
2022-09-06 $52.26 $52.26 $49.89 $50.09 $50.09 387,809
2022-09-02 $55.54 $55.81 $53.71 $53.97 $53.97 304,564
2022-09-01 $55.88 $57.01 $54.42 $56.28 $56.28 428,690
2022-08-31 $58.42 $60.49 $57.48 $58.51 $58.51 742,103
2022-08-30 $57.87 $58.24 $53.26 $54.42 $54.42 614,964
2022-08-29 $60.36 $62.67 $57.81 $57.87 $57.87 683,677
2022-08-26 $67.01 $67.33 $59.66 $60.05 $60.05 1,724,246
2022-08-25 $58.07 $61.76 $56.67 $61.28 $61.28 951,494
2022-08-24 $49.40 $55.21 $49.15 $53.43 $53.43 415,186
2022-08-23 $51.00 $52.50 $48.83 $52.17 $52.17 344,638
2022-08-22 $49.28 $51.38 $49.28 $50.60 $50.60 554,353
2022-08-19 $49.72 $50.50 $48.76 $49.31 $49.31 243,640
2022-08-18 $50.81 $50.84 $48.75 $49.99 $49.99 353,941
2022-08-17 $52.03 $52.64 $50.86 $51.25 $51.25 201,474
2022-08-16 $52.76 $53.50 $52.34 $52.73 $52.73 243,587
2022-08-15 $53.04 $55.46 $52.99 $55.05 $55.05 334,872
2022-08-12 $51.42 $54.38 $51.42 $54.32 $54.32 364,571
2022-08-11 $53.38 $57.97 $53.17 $54.54 $54.54 503,366
2022-08-10 $50.80 $51.98 $48.97 $51.95 $51.95 458,271
2022-08-09 $52.00 $52.91 $50.58 $51.00 $51.00 193,908
2022-08-08 $53.60 $54.62 $52.01 $52.21 $52.21 301,311
2022-08-05 $53.92 $54.43 $52.92 $54.03 $54.03 339,395
2022-08-04 $58.00 $59.69 $55.80 $56.77 $56.77 401,395
2022-08-03 $52.28 $55.00 $50.55 $54.71 $54.71 374,810
2022-08-02 $48.74 $54.39 $48.41 $52.62 $52.62 729,556
2022-08-01 $51.17 $52.00 $48.80 $50.92 $50.92 612,466
2022-07-29 $54.00 $54.79 $51.88 $53.72 $53.72 697,459
2022-07-28 $61.01 $61.47 $55.94 $59.90 $59.90 418,935
2022-07-27 $61.00 $62.32 $58.41 $62.03 $62.03 238,676
2022-07-26 $62.24 $62.89 $59.25 $59.58 $59.58 224,957
2022-07-25 $60.31 $61.76 $59.02 $61.46 $61.46 227,038
2022-07-22 $62.99 $63.17 $59.28 $59.97 $59.97 373,674
2022-07-21 $62.42 $65.17 $62.42 $64.28 $64.28 351,391
2022-07-20 $62.48 $64.19 $60.42 $62.08 $62.08 1,576,736
2022-07-19 $61.90 $63.24 $60.26 $62.95 $62.95 671,842
2022-07-18 $60.50 $63.25 $60.10 $60.41 $60.41 1,516,342
2022-07-15 $56.60 $57.17 $53.40 $57.07 $57.07 728,610
2022-07-14 $60.66 $61.00 $56.89 $58.34 $58.34 534,830
2022-07-13 $58.60 $63.30 $58.01 $61.78 $61.78 414,467
2022-07-12 $60.74 $62.14 $59.05 $60.73 $60.73 328,789
2022-07-11 $64.13 $64.13 $60.00 $60.50 $60.50 896,958
2022-07-08 $70.58 $72.02 $68.26 $69.75 $69.75 768,993
2022-07-07 $72.00 $74.22 $70.69 $73.10 $73.10 1,004,076
2022-07-06 $72.91 $73.21 $67.13 $69.47 $69.47 1,014,167
2022-07-05 $71.46 $75.04 $69.69 $75.04 $75.04 803,559
2022-07-01 $72.33 $75.66 $71.04 $74.60 $74.60 907,515
2022-06-30 $70.75 $73.05 $67.95 $72.65 $72.65 754,956
2022-06-29 $74.60 $75.09 $71.90 $73.85 $73.85 622,220
2022-06-28 $78.25 $79.61 $74.75 $75.54 $75.54 876,849
2022-06-27 $79.77 $80.09 $75.57 $76.20 $76.20 673,458
2022-06-24 $74.53 $76.06 $73.10 $75.68 $75.68 975,896
2022-06-23 $69.95 $73.07 $67.55 $70.45 $70.45 1,420,383
2022-06-22 $67.01 $69.86 $66.07 $67.36 $67.36 1,219,818
2022-06-21 $70.48 $72.90 $69.37 $71.54 $71.54 843,697
2022-06-17 $69.67 $71.05 $64.04 $66.37 $66.37 960,510
2022-06-16 $63.13 $65.05 $60.90 $62.70 $62.70 1,246,497
2022-06-15 $69.70 $70.96 $66.34 $69.76 $69.76 801,601
2022-06-14 $63.20 $68.30 $62.85 $67.41 $67.41 1,672,166
2022-06-13 $62.58 $64.19 $57.48 $59.70 $59.70 1,510,019
2022-06-10 $71.99 $74.40 $67.88 $69.49 $69.49 1,510,613
2022-06-09 $73.51 $74.66 $68.99 $69.24 $69.24 1,564,701
2022-06-08 $76.22 $80.92 $74.82 $79.74 $79.74 2,078,193
2022-06-07 $66.27 $71.71 $65.70 $71.43 $71.43 1,572,064
2022-06-06 $69.16 $70.50 $64.91 $65.94 $65.94 1,892,654
2022-06-03 $61.31 $62.54 $59.29 $60.45 $60.45 2,234,631
2022-06-02 $58.32 $64.19 $58.30 $63.77 $63.77 2,884,713
2022-06-01 $60.94 $61.50 $55.94 $57.42 $57.42 1,512,927
2022-05-31 $61.26 $61.84 $58.80 $59.77 $59.77 2,153,291
2022-05-27 $5.37 $5.47 $5.07 $5.47 $54.70 620,384
2022-05-26 $4.80 $5.35 $4.75 $5.31 $53.10 764,882
2022-05-25 $4.53 $4.66 $4.46 $4.60 $46.00 452,169
2022-05-24 $4.80 $4.83 $4.26 $4.38 $43.80 913,762
2022-05-23 $5.24 $5.24 $4.96 $5.07 $50.70 563,484
2022-05-20 $5.60 $5.73 $4.95 $5.21 $52.10 967,151
2022-05-19 $5.13 $5.52 $5.13 $5.39 $53.90 691,948
2022-05-18 $5.19 $5.47 $5.04 $5.10 $51.00 647,637
2022-05-17 $5.68 $5.78 $5.23 $5.43 $54.30 1,050,586
2022-05-16 $5.10 $5.31 $4.95 $5.12 $51.20 591,406
2022-05-13 $4.74 $5.12 $4.72 $5.07 $50.70 773,086
2022-05-12 $4.29 $4.68 $4.04 $4.45 $44.50 880,396
2022-05-11 $4.66 $4.86 $4.31 $4.34 $43.40 794,950
2022-05-10 $4.52 $4.60 $4.22 $4.42 $44.20 789,541
2022-05-09 $4.51 $4.60 $4.14 $4.18 $41.80 788,827
2022-05-06 $5.21 $5.22 $4.77 $4.80 $48.00 762,866
2022-05-05 $5.70 $5.81 $5.15 $5.34 $53.40 924,075
2022-05-04 $5.70 $6.24 $5.53 $6.18 $61.80 777,943
2022-05-03 $6.15 $6.36 $6.00 $6.12 $61.20 647,779
2022-05-02 $5.77 $6.11 $5.58 $6.07 $60.70 920,362
2022-04-29 $6.20 $6.37 $5.80 $5.82 $58.20 1,466,429
2022-04-28 $5.09 $5.17 $4.69 $5.09 $50.90 945,918
2022-04-27 $4.70 $5.12 $4.70 $4.94 $49.40 1,198,585
2022-04-26 $4.68 $4.70 $4.42 $4.48 $44.80 631,445
2022-04-25 $4.35 $4.73 $4.24 $4.66 $46.60 869,662
2022-04-22 $4.76 $5.13 $4.62 $4.65 $46.50 931,472
2022-04-21 $5.03 $5.12 $4.50 $4.56 $45.60 1,004,614
2022-04-20 $5.52 $5.52 $5.05 $5.08 $50.80 781,778
2022-04-19 $5.38 $5.61 $5.16 $5.58 $55.80 659,408
2022-04-18 $5.57 $5.62 $5.26 $5.55 $55.50 790,232
2022-04-14 $6.09 $6.14 $5.76 $5.79 $57.90 490,630
2022-04-13 $5.90 $6.30 $5.81 $6.18 $61.80 606,432
2022-04-12 $6.19 $6.25 $5.77 $5.80 $58.00 768,370
2022-04-11 $6.03 $6.32 $5.78 $6.02 $60.20 873,859
2022-04-08 $6.21 $6.43 $6.08 $6.16 $61.60 652,251
2022-04-07 $6.64 $6.64 $6.04 $6.25 $62.50 1,402,333
2022-04-06 $6.92 $6.98 $6.47 $6.75 $67.50 1,118,682
2022-04-05 $7.74 $7.75 $7.13 $7.18 $71.80 945,885
2022-04-04 $7.52 $8.03 $7.35 $7.89 $78.90 1,359,348
2022-04-01 $7.19 $7.41 $6.70 $6.84 $68.40 1,795,577
2022-03-31 $6.80 $6.83 $6.13 $6.19 $61.90 1,102,690
2022-03-30 $7.13 $7.61 $6.95 $7.02 $70.20 876,193
2022-03-29 $7.47 $7.83 $7.31 $7.42 $74.20 1,426,103
2022-03-28 $6.78 $7.03 $6.50 $6.79 $67.90 1,010,723
2022-03-25 $6.41 $6.58 $6.19 $6.49 $64.90 1,289,986
2022-03-24 $7.23 $7.23 $6.54 $7.06 $70.60 1,586,916
2022-03-23 $7.16 $8.22 $6.84 $7.47 $74.70 1,883,270
2022-03-22 $7.17 $7.64 $6.97 $7.40 $74.00 1,771,203
2022-03-21 $6.76 $6.99 $6.02 $6.43 $64.30 2,136,291
2022-03-18 $6.34 $7.82 $6.29 $7.35 $73.50 2,721,375
2022-03-17 $6.58 $6.60 $5.76 $6.30 $63.00 2,199,998
2022-03-16 $6.08 $7.60 $5.85 $7.52 $75.20 3,203,084
2022-03-15 $3.71 $4.44 $3.55 $4.17 $41.70 1,481,588
2022-03-14 $4.20 $4.59 $3.71 $3.87 $38.70 1,235,083
2022-03-11 $6.41 $6.46 $5.01 $5.03 $50.30 946,837
2022-03-10 $6.78 $6.78 $6.17 $6.29 $62.90 911,711
2022-03-09 $7.46 $7.77 $7.29 $7.73 $77.30 267,330
2022-03-08 $7.22 $7.39 $6.66 $7.03 $70.30 430,559
2022-03-07 $7.74 $7.96 $7.10 $7.11 $71.10 431,649
2022-03-04 $8.39 $8.78 $7.84 $7.94 $79.40 535,980
2022-03-03 $9.68 $9.79 $8.71 $8.82 $88.20 562,266
2022-03-02 $10.23 $10.23 $9.32 $9.75 $97.50 397,614
2022-03-01 $10.15 $10.75 $10.04 $10.14 $101.40 260,689
2022-02-28 $10.07 $10.35 $9.82 $10.08 $100.80 253,272
2022-02-25 $10.30 $10.49 $9.80 $10.45 $104.50 257,867
2022-02-24 $8.99 $10.42 $8.99 $10.40 $104.00 446,230
2022-02-23 $10.93 $11.03 $10.14 $10.20 $102.00 203,482
2022-02-22 $10.74 $11.03 $10.33 $10.49 $104.90 317,357
2022-02-18 $11.99 $12.02 $11.23 $11.47 $114.70 306,752
2022-02-17 $12.89 $13.56 $12.61 $12.73 $127.30 267,415
2022-02-16 $12.77 $13.12 $12.55 $12.99 $129.90 178,074
2022-02-15 $12.39 $12.95 $12.26 $12.93 $129.30 156,486
2022-02-14 $12.00 $12.31 $11.65 $11.94 $119.40 219,942
2022-02-11 $13.01 $13.15 $11.98 $12.09 $120.90 255,914
2022-02-10 $12.65 $13.79 $12.51 $12.99 $129.90 294,452
2022-02-09 $12.82 $13.45 $12.60 $13.43 $134.30 271,053
2022-02-08 $11.61 $12.47 $11.46 $12.44 $124.40 270,554
2022-02-07 $11.85 $12.08 $11.49 $11.56 $115.60 237,123
2022-02-04 $11.78 $12.28 $11.47 $12.11 $121.10 240,908
2022-02-03 $11.70 $12.18 $11.55 $11.73 $117.30 220,814
2022-02-02 $13.02 $13.07 $11.97 $12.22 $122.20 261,829
2022-02-01 $12.73 $13.09 $12.31 $12.94 $129.40 240,052
2022-01-31 $11.23 $12.80 $11.20 $12.77 $127.70 481,133
2022-01-28 $10.25 $10.79 $9.86 $10.68 $106.80 347,898
2022-01-27 $11.16 $11.21 $10.40 $10.43 $104.30 455,445
2022-01-26 $12.32 $12.38 $11.09 $11.14 $111.40 310,651
2022-01-25 $11.66 $12.27 $11.49 $11.90 $119.00 301,020
2022-01-24 $11.92 $12.11 $10.97 $12.08 $120.80 546,889
2022-01-21 $13.47 $13.74 $12.42 $12.53 $125.30 408,976
2022-01-20 $14.18 $14.48 $13.50 $13.60 $136.00 523,970
2022-01-19 $12.67 $12.95 $12.28 $12.51 $125.10 346,922
2022-01-18 $12.00 $12.89 $11.82 $12.26 $122.60 301,499
2022-01-14 $12.70 $13.09 $12.40 $12.80 $128.00 275,831
2022-01-13 $13.55 $13.55 $12.34 $12.42 $124.20 415,622
2022-01-12 $14.57 $14.74 $13.69 $14.07 $140.70 407,534
2022-01-11 $12.55 $13.72 $12.37 $13.66 $136.60 320,712
2022-01-10 $12.55 $12.72 $11.86 $12.39 $123.90 243,019
2022-01-07 $11.98 $12.59 $11.81 $12.17 $121.70 312,035
2022-01-06 $11.10 $11.88 $10.69 $11.56 $115.60 433,113
2022-01-05 $10.69 $11.47 $10.59 $10.62 $106.20 628,790
2022-01-04 $12.18 $12.18 $10.96 $11.25 $112.50 433,552
2022-01-03 $12.62 $12.66 $11.80 $12.35 $123.50 330,642
2021-12-31 $12.76 $13.14 $12.44 $12.55 $125.50 285,424
2021-12-30 $11.12 $13.28 $11.09 $12.92 $129.20 541,414
2021-12-29 $11.50 $11.59 $10.87 $10.97 $109.70 390,327
2021-12-28 $12.03 $12.14 $11.65 $11.79 $117.90 237,113
2021-12-27 $12.16 $12.80 $12.15 $12.23 $122.30 232,928
2021-12-23 $12.25 $12.56 $11.79 $12.39 $123.90 317,463
2021-12-22 $12.50 $12.74 $12.07 $12.63 $126.30 142,863
2021-12-21 $12.06 $13.12 $12.05 $13.12 $131.20 165,511
2021-12-20 $12.00 $12.15 $11.32 $11.51 $115.10 303,358
2021-12-17 $12.31 $13.12 $11.96 $12.94 $129.40 231,964
2021-12-16 $13.76 $14.31 $12.93 $12.97 $129.70 168,677
2021-12-15 $13.85 $13.85 $12.66 $13.47 $134.70 332,718
2021-12-14 $13.70 $14.59 $13.68 $14.26 $142.60 158,305
2021-12-13 $15.28 $15.28 $14.12 $14.45 $144.50 132,497
2021-12-10 $15.37 $15.64 $15.03 $15.46 $154.60 164,883
2021-12-09 $15.46 $16.12 $15.05 $15.13 $151.30 128,041
2021-12-08 $15.12 $15.98 $14.72 $15.57 $155.70 173,014
2021-12-07 $15.38 $15.72 $15.17 $15.48 $154.80 236,699
2021-12-06 $13.36 $14.26 $12.85 $14.21 $142.10 264,459
2021-12-03 $14.56 $14.57 $12.51 $13.23 $132.30 556,651
2021-12-02 $15.86 $16.27 $14.65 $15.36 $153.60 295,578
2021-12-01 $16.95 $17.12 $15.69 $15.78 $157.80 277,098
2021-11-30 $16.76 $17.11 $15.84 $16.27 $162.70 234,679
2021-11-29 $17.53 $17.53 $16.55 $16.95 $169.50 212,320
2021-11-26 $17.57 $17.70 $16.79 $17.41 $174.10 303,645
2021-11-24 $18.39 $19.03 $18.02 $19.00 $190.00 129,840
2021-11-23 $19.00 $19.31 $18.02 $18.33 $183.30 232,314
2021-11-22 $19.72 $19.75 $18.29 $18.65 $186.50 247,185
2021-11-19 $20.11 $20.56 $19.61 $19.78 $197.80 126,487
2021-11-18 $19.99 $20.26 $19.33 $19.78 $197.80 198,899
2021-11-17 $22.61 $22.61 $20.93 $21.20 $212.00 191,577
2021-11-16 $22.84 $23.17 $22.16 $22.62 $226.20 124,436
2021-11-15 $22.90 $22.91 $21.92 $22.09 $220.90 184,032
2021-11-12 $22.09 $22.79 $21.96 $22.76 $227.60 172,573
2021-11-11 $21.47 $22.52 $21.47 $22.38 $223.80 197,659
2021-11-10 $19.90 $21.08 $19.78 $20.27 $202.70 236,266
2021-11-09 $19.40 $20.00 $18.99 $19.40 $194.00 116,151
2021-11-08 $19.39 $19.55 $19.14 $19.51 $195.10 135,152
2021-11-05 $19.50 $19.50 $18.42 $18.63 $186.30 255,044
2021-11-04 $20.90 $20.96 $19.30 $19.41 $194.10 189,663
2021-11-03 $20.18 $20.48 $19.76 $20.40 $204.00 147,119
2021-11-02 $20.52 $20.54 $19.73 $19.89 $198.90 145,396
2021-11-01 $19.54 $21.52 $19.54 $21.48 $214.80 148,463
2021-10-29 $20.50 $20.59 $19.20 $19.44 $194.40 211,776
2021-10-28 $20.73 $21.10 $20.10 $20.98 $209.80 99,660
2021-10-27 $20.93 $21.95 $20.64 $21.08 $210.80 131,537
2021-10-26 $23.57 $23.60 $21.21 $21.34 $213.40 286,479
2021-10-25 $24.09 $24.15 $23.18 $23.93 $239.30 87,674
2021-10-22 $24.65 $25.36 $23.63 $23.87 $238.70 136,908
2021-10-21 $24.04 $24.82 $24.04 $24.36 $243.60 95,239
2021-10-20 $24.74 $24.98 $23.99 $24.43 $244.30 170,207
2021-10-19 $22.94 $24.16 $22.65 $23.99 $239.90 125,076
2021-10-18 $21.57 $22.52 $21.51 $22.15 $221.50 166,064
2021-10-15 $21.79 $22.03 $21.25 $21.77 $217.70 96,420
2021-10-14 $22.18 $22.39 $21.23 $21.55 $215.50 140,816
2021-10-13 $21.30 $22.48 $21.30 $22.29 $222.90 104,385
2021-10-12 $21.25 $21.90 $20.80 $20.86 $208.60 148,283
2021-10-11 $23.00 $23.00 $21.43 $21.49 $214.90 183,494
2021-10-08 $21.15 $21.73 $20.73 $21.60 $216.00 148,338
2021-10-07 $19.98 $21.18 $19.80 $20.83 $208.30 196,006
2021-10-06 $17.50 $18.41 $17.31 $18.28 $182.80 88,856
2021-10-05 $17.59 $18.49 $17.54 $18.30 $183.00 73,194
2021-10-04 $18.14 $18.14 $17.14 $17.41 $174.10 157,665
2021-10-01 $19.30 $19.52 $18.17 $18.62 $186.20 106,812
2021-09-30 $18.82 $19.58 $18.82 $19.42 $194.20 99,020
2021-09-29 $19.17 $19.57 $18.43 $18.47 $184.70 89,066
2021-09-28 $19.98 $20.16 $18.78 $19.12 $191.20 114,841
2021-09-27 $19.26 $20.14 $18.53 $20.07 $200.70 103,943
2021-09-24 $19.45 $19.70 $18.85 $19.15 $191.50 109,542
2021-09-23 $20.31 $20.55 $19.83 $20.51 $205.10 86,641
2021-09-22 $19.85 $20.90 $19.69 $20.41 $204.10 140,063
2021-09-21 $19.16 $19.49 $19.00 $19.29 $192.90 65,684
2021-09-20 $19.40 $19.93 $18.10 $18.69 $186.90 230,684
2021-09-17 $21.40 $21.63 $20.45 $20.95 $209.50 108,088
2021-09-16 $19.84 $20.72 $19.73 $20.53 $205.30 112,749
2021-09-15 $20.49 $20.69 $19.53 $20.61 $206.10 185,946
2021-09-14 $22.15 $22.24 $21.11 $21.29 $212.90 116,143
2021-09-13 $23.22 $23.22 $22.14 $22.66 $226.60 108,810
2021-09-10 $25.03 $25.19 $23.39 $23.52 $235.20 113,425
2021-09-09 $23.22 $24.36 $22.80 $24.16 $241.60 121,792
2021-09-08 $25.94 $26.04 $24.15 $24.55 $245.50 145,985
2021-09-07 $25.91 $26.80 $25.75 $26.35 $263.50 129,443
2021-09-03 $23.95 $24.59 $23.80 $24.36 $243.60 108,104
2021-09-02 $25.30 $25.30 $24.29 $24.56 $245.60 142,509
2021-09-01 $23.59 $25.58 $23.59 $25.15 $251.50 190,941
2021-08-31 $22.20 $22.93 $22.05 $22.91 $229.10 118,897
2021-08-30 $20.41 $21.35 $19.48 $21.17 $211.70 122,202
2021-08-27 $20.99 $20.99 $20.40 $20.58 $205.80 75,278
2021-08-26 $21.22 $21.65 $20.90 $21.06 $210.60 77,686
2021-08-25 $21.70 $21.73 $21.02 $21.68 $216.80 122,377
2021-08-24 $20.78 $22.62 $20.70 $22.45 $224.50 230,020
2021-08-23 $18.04 $18.48 $17.30 $18.44 $184.40 132,836
2021-08-20 $17.23 $18.40 $17.05 $17.32 $173.20 162,687
2021-08-19 $17.32 $17.64 $16.80 $17.16 $171.60 166,776
2021-08-18 $18.60 $19.14 $18.14 $18.71 $187.10 93,908
2021-08-17 $17.90 $18.76 $17.58 $18.05 $180.50 100,440
2021-08-16 $19.79 $19.94 $19.06 $19.23 $192.30 101,036
2021-08-13 $21.51 $21.57 $20.70 $20.88 $208.80 74,458
2021-08-12 $22.44 $22.44 $21.56 $21.82 $218.20 59,984
2021-08-11 $24.00 $24.00 $22.85 $23.19 $231.90 46,907
2021-08-10 $24.20 $24.38 $23.15 $23.33 $233.30 69,353
2021-08-09 $21.76 $23.19 $21.60 $23.01 $230.10 64,850
2021-08-06 $22.36 $22.46 $21.08 $21.39 $213.90 59,764
2021-08-05 $22.14 $22.36 $21.45 $21.91 $219.10 66,571
2021-08-04 $22.75 $23.64 $22.61 $22.95 $229.50 49,180
2021-08-03 $22.86 $22.89 $21.73 $22.21 $222.10 82,233
2021-08-02 $23.52 $24.32 $23.02 $24.10 $241.00 86,778
2021-07-30 $22.60 $23.70 $22.57 $23.05 $230.50 66,229
2021-07-29 $26.08 $26.12 $23.37 $24.27 $242.70 144,984
2021-07-28 $23.17 $25.09 $22.87 $24.88 $248.80 144,528
2021-07-27 $20.33 $21.29 $19.01 $20.73 $207.30 190,444
2021-07-26 $24.53 $25.60 $22.82 $22.97 $229.70 132,277
2021-07-23 $30.85 $30.88 $27.54 $28.33 $283.30 87,628
2021-07-22 $35.27 $35.27 $34.03 $34.32 $343.20 6,897
2021-07-21 $33.79 $34.73 $33.38 $34.62 $346.20 12,489
2021-07-20 $34.11 $34.55 $32.80 $34.35 $343.50 9,108
2021-07-19 $34.23 $34.39 $33.41 $34.19 $341.90 27,007
2021-07-16 $37.77 $37.77 $35.45 $35.67 $356.70 11,522
2021-07-15 $37.79 $38.87 $37.18 $37.80 $378.00 28,228
2021-07-14 $38.70 $38.85 $37.40 $37.65 $376.50 13,459
2021-07-13 $36.79 $39.04 $36.57 $38.05 $380.50 21,992
2021-07-12 $36.35 $36.44 $35.21 $35.72 $357.20 16,630
2021-07-09 $35.49 $36.96 $34.90 $36.73 $367.30 33,072
2021-07-08 $33.94 $34.20 $32.50 $33.88 $338.80 33,527
2021-07-07 $38.52 $38.62 $36.00 $36.26 $362.60 25,425
2021-07-06 $39.89 $39.89 $37.64 $37.76 $377.60 28,759
2021-07-02 $42.94 $43.03 $41.62 $42.02 $420.20 11,360
2021-07-01 $45.95 $46.23 $43.50 $44.00 $440.00 6,130
2021-06-30 $46.75 $46.75 $45.88 $46.01 $460.10 8,870
2021-06-29 $46.07 $47.66 $45.28 $47.55 $475.50 10,209
2021-06-28 $47.71 $48.27 $46.67 $46.96 $469.60 18,801
2021-06-25 $47.36 $47.36 $46.00 $47.10 $471.00 17,823
2021-06-24 $44.32 $45.63 $43.90 $45.44 $454.40 12,884
2021-06-23 $42.94 $44.18 $42.94 $43.28 $432.80 8,414
2021-06-22 $41.68 $42.00 $41.16 $41.76 $417.60 6,922
2021-06-21 $43.30 $43.30 $41.71 $42.48 $424.80 6,376
2021-06-18 $43.33 $44.08 $43.05 $43.32 $433.20 2,186
2021-06-17 $42.83 $43.63 $42.65 $43.46 $434.60 3,738
2021-06-16 $43.15 $43.87 $41.83 $42.56 $425.60 9,026
2021-06-15 $45.38 $45.38 $43.85 $43.95 $439.50 6,753
2021-06-14 $45.38 $45.97 $44.99 $45.72 $457.20 3,412
2021-06-11 $45.61 $45.61 $44.51 $45.08 $450.80 5,446
2021-06-10 $45.37 $45.80 $45.17 $45.63 $456.28 2,707
2021-06-09 $45.00 $46.24 $44.90 $44.90 $449.00 3,515
2021-06-08 $44.97 $45.43 $44.23 $44.84 $448.40 7,766
2021-06-07 $46.00 $46.00 $44.17 $45.03 $450.30 10,967
2021-06-04 $47.12 $47.21 $46.52 $46.93 $469.30 5,115
2021-06-03 $47.82 $47.98 $46.18 $46.32 $463.20 13,160
2021-06-02 $50.33 $50.33 $48.88 $49.33 $493.30 8,789
2021-06-01 $50.82 $51.28 $49.50 $50.86 $508.60 14,909
2021-05-28 $46.01 $47.24 $45.81 $47.10 $470.99 3,583
2021-05-27 $47.06 $47.06 $45.79 $46.72 $467.20 3,451
2021-05-26 $48.07 $48.07 $46.85 $46.99 $469.90 4,110
2021-05-25 $47.85 $48.15 $46.94 $47.37 $473.70 6,506
2021-05-24 $46.50 $46.84 $45.64 $46.11 $461.10 10,169
2021-05-21 $48.12 $48.35 $46.63 $46.72 $467.15 5,508
2021-05-20 $47.60 $48.90 $47.58 $48.59 $485.90 12,506
2021-05-19 $44.79 $47.28 $44.52 $47.01 $470.10 6,335
2021-05-18 $46.45 $47.63 $45.98 $46.78 $467.80 8,663
2021-05-17 $45.12 $45.59 $44.59 $45.30 $453.00 4,603
2021-05-14 $43.05 $44.71 $42.24 $44.57 $445.70 5,642
2021-05-13 $45.41 $45.49 $41.16 $41.82 $418.20 10,054
2021-05-12 $46.46 $46.82 $44.62 $45.00 $450.00 10,613
2021-05-11 $42.44 $46.75 $42.28 $46.42 $464.20 21,088
2021-05-10 $49.11 $49.11 $44.74 $44.98 $449.80 34,896
2021-05-07 $50.82 $51.80 $49.85 $49.92 $499.20 4,698
2021-05-06 $50.73 $51.10 $49.61 $50.40 $504.00 7,624
2021-05-05 $51.79 $51.86 $50.27 $50.38 $503.80 6,600
2021-05-04 $53.03 $53.03 $50.18 $51.23 $512.30 10,003
2021-05-03 $54.08 $55.11 $52.75 $53.04 $530.40 5,268
2021-04-30 $54.70 $55.43 $53.96 $54.13 $541.30 9,910
2021-04-29 $59.54 $59.54 $55.44 $56.41 $564.10 20,091
2021-04-28 $59.41 $60.02 $58.80 $59.19 $591.90 5,891
2021-04-27 $58.44 $59.49 $58.00 $58.71 $587.10 6,061
2021-04-26 $56.66 $57.75 $56.18 $57.72 $577.20 9,709
2021-04-23 $56.60 $58.55 $56.60 $58.05 $580.50 22,481
2021-04-22 $54.50 $56.55 $54.20 $55.18 $551.80 13,960
2021-04-21 $50.93 $53.86 $50.93 $53.86 $538.55 7,177
2021-04-20 $53.32 $53.46 $50.45 $51.85 $518.50 8,877
2021-04-19 $53.57 $54.09 $52.65 $53.08 $530.80 3,785
2021-04-16 $53.83 $53.92 $52.86 $53.67 $536.70 3,360
2021-04-15 $53.71 $53.71 $52.63 $52.90 $529.00 8,397
2021-04-14 $55.14 $55.23 $52.60 $52.68 $526.75 6,640
2021-04-13 $53.00 $55.09 $52.69 $54.21 $542.10 13,121
2021-04-12 $55.14 $55.14 $53.44 $54.08 $540.80 10,712
2021-04-09 $56.37 $56.37 $55.00 $55.51 $555.10 10,933
2021-04-08 $58.35 $58.49 $57.62 $57.94 $579.40 8,173
2021-04-07 $58.20 $58.20 $56.21 $56.66 $566.60 20,217
2021-04-06 $58.99 $62.46 $58.82 $61.38 $613.80 9,869
2021-04-05 $60.80 $60.93 $58.04 $58.54 $585.40 12,404
2021-04-01 $60.82 $61.69 $59.27 $59.55 $595.50 28,086
2021-03-31 $56.23 $57.06 $55.55 $56.23 $562.30 12,456
2021-03-30 $53.50 $56.23 $53.20 $55.61 $556.10 9,109
2021-03-29 $54.49 $54.85 $52.22 $53.28 $532.80 9,654
2021-03-26 $54.38 $57.08 $49.38 $55.29 $552.90 30,296
2021-03-25 $54.01 $57.29 $53.76 $54.23 $542.30 25,841
2021-03-24 $64.00 $64.01 $54.58 $54.73 $547.30 21,925
2021-03-23 $66.70 $66.79 $65.59 $65.91 $659.10 6,891
2021-03-22 $69.15 $70.17 $68.10 $69.17 $691.70 4,842
2021-03-19 $68.64 $70.47 $67.34 $70.34 $703.40 6,062
2021-03-18 $70.77 $70.81 $68.00 $68.25 $682.50 7,618
2021-03-17 $69.19 $72.40 $67.84 $71.44 $714.40 9,024
2021-03-16 $71.34 $73.60 $70.38 $71.55 $715.45 10,078
2021-03-15 $68.00 $69.92 $67.23 $69.82 $698.20 6,610
2021-03-12 $69.49 $70.13 $67.95 $69.52 $695.20 10,728
2021-03-11 $73.02 $74.95 $71.12 $74.87 $748.70 19,302
2021-03-10 $71.56 $71.77 $65.12 $66.10 $661.00 13,518
2021-03-09 $66.30 $71.00 $66.08 $70.83 $708.30 15,392
2021-03-08 $67.02 $67.02 $60.50 $60.88 $608.80 17,232
2021-03-05 $73.34 $73.35 $64.24 $71.90 $718.99 13,496
2021-03-04 $76.95 $77.22 $69.42 $71.60 $716.00 17,885
2021-03-03 $85.37 $86.00 $78.76 $79.43 $794.30 8,607
2021-03-02 $85.78 $86.90 $83.83 $83.83 $838.30 5,216
2021-03-01 $85.70 $87.50 $84.40 $87.41 $874.10 7,718
2021-02-26 $80.42 $82.12 $77.29 $80.69 $806.90 9,746
2021-02-25 $87.14 $88.32 $81.77 $82.00 $820.00 10,746
2021-02-24 $87.42 $87.42 $82.94 $86.82 $868.20 13,784
2021-02-23 $88.41 $93.39 $82.19 $92.19 $921.90 19,698
2021-02-22 $96.76 $98.32 $92.56 $93.40 $934.00 11,002
2021-02-19 $104.74 $106.50 $103.54 $104.38 $1,043.80 7,799
2021-02-18 $100.30 $102.55 $97.73 $102.43 $1,024.30 16,321
2021-02-17 $110.65 $110.93 $105.76 $108.45 $1,084.50 12,299
2021-02-16 $109.19 $110.28 $106.73 $108.17 $1,081.70 10,272
2021-02-12 $104.21 $107.65 $103.01 $105.52 $1,055.20 7,257
2021-02-11 $104.52 $106.98 $103.63 $105.60 $1,056.00 11,154
2021-02-10 $99.98 $102.31 $96.56 $100.81 $1,008.10 11,397
2021-02-09 $94.19 $97.00 $94.19 $96.47 $964.70 6,508
2021-02-08 $94.00 $94.00 $92.03 $92.38 $923.80 3,367
2021-02-05 $91.23 $92.79 $89.25 $92.46 $924.60 6,132
2021-02-04 $90.95 $90.96 $89.80 $90.27 $902.70 3,845
2021-02-03 $89.18 $89.99 $88.31 $88.90 $889.00 5,266
2021-02-02 $86.04 $86.84 $84.52 $86.66 $866.60 5,271
2021-02-01 $81.38 $83.46 $81.11 $83.31 $833.10 6,297
2021-01-29 $78.30 $78.94 $75.42 $76.36 $763.60 4,867
2021-01-28 $78.22 $79.45 $77.51 $78.71 $787.10 6,361
2021-01-27 $80.63 $83.32 $79.61 $80.52 $805.20 8,436
2021-01-26 $86.13 $86.44 $83.86 $84.76 $847.60 5,919
2021-01-25 $89.05 $91.86 $85.69 $87.86 $878.60 12,045
2021-01-22 $79.71 $83.27 $79.71 $82.83 $828.30 4,736
2021-01-21 $79.80 $80.77 $77.95 $80.69 $806.90 5,965
2021-01-20 $79.49 $81.11 $79.16 $80.65 $806.50 5,667
2021-01-19 $71.37 $73.48 $71.22 $73.48 $734.80 6,247
2021-01-15 $68.05 $68.05 $66.05 $66.58 $665.80 2,188
2021-01-14 $68.33 $69.07 $67.66 $67.67 $676.65 3,546
2021-01-13 $65.91 $67.17 $64.27 $66.14 $661.40 5,924
2021-01-12 $66.44 $66.46 $64.89 $65.36 $653.60 2,694
2021-01-11 $65.87 $66.33 $64.60 $65.08 $650.80 6,029
2021-01-08 $65.73 $69.79 $65.34 $69.79 $697.90 11,923
2021-01-07 $63.12 $63.37 $61.70 $63.17 $631.70 5,139
2021-01-06 $64.34 $65.33 $61.70 $61.92 $619.20 6,357
2021-01-05 $61.37 $65.85 $61.37 $65.85 $658.50 7,582
2021-01-04 $61.71 $61.99 $59.70 $60.30 $603.00 5,811
2020-12-31 $62.86 $62.86 $59.90 $60.78 $607.80 5,374
2020-12-30 $59.63 $62.18 $59.63 $61.87 $618.70 6,944
2020-12-29 $55.55 $57.73 $55.55 $57.64 $576.35 7,853
2020-12-28 $54.88 $55.07 $53.00 $53.54 $535.40 10,546
2020-12-24 $57.17 $57.95 $55.66 $57.02 $570.20 4,975
2020-12-23 $60.06 $60.44 $59.58 $60.33 $603.25 4,452
2020-12-22 $60.94 $60.94 $58.67 $58.68 $586.80 2,679
2020-12-21 $59.90 $61.60 $59.74 $60.87 $608.70 2,396
2020-12-18 $61.56 $62.09 $61.36 $62.00 $619.97 929
2020-12-17 $61.00 $61.88 $60.64 $61.88 $618.80 2,306
2020-12-16 $59.11 $60.20 $59.11 $60.13 $601.30 1,912
2020-12-15 $59.46 $59.46 $58.00 $58.87 $588.70 3,140
2020-12-14 $59.75 $60.01 $58.96 $59.16 $591.60 4,380
2020-12-11 $60.68 $61.80 $59.80 $59.89 $598.90 1,694
2020-12-10 $59.20 $61.48 $59.20 $61.39 $613.90 3,910
2020-12-09 $61.51 $61.51 $58.53 $59.01 $590.09 5,419
2020-12-08 $59.52 $61.00 $59.52 $60.96 $609.60 3,979
2020-12-07 $59.00 $60.02 $58.86 $59.10 $591.00 2,824
2020-12-04 $58.71 $59.09 $58.07 $58.36 $583.60 2,057
2020-12-03 $57.88 $59.09 $57.88 $58.09 $580.92 4,271
2020-12-02 $56.04 $56.72 $54.77 $56.64 $566.35 3,808
2020-12-01 $59.09 $59.09 $57.02 $57.39 $573.90 5,733
2020-11-30 $59.88 $59.88 $57.20 $58.66 $586.60 6,001
2020-11-27 $60.35 $62.00 $60.30 $61.87 $618.71 3,736
2020-11-25 $58.47 $58.92 $58.00 $58.79 $587.86 6,512
2020-11-24 $60.31 $60.54 $59.34 $60.26 $602.60 3,505
2020-11-23 $60.23 $60.23 $58.02 $58.91 $589.14 4,181
2020-11-20 $58.83 $60.10 $58.51 $60.08 $600.80 11,459
2020-11-19 $55.33 $58.50 $55.33 $58.04 $580.40 4,334
2020-11-18 $58.35 $58.35 $55.28 $55.36 $553.60 6,326
2020-11-17 $60.30 $60.61 $58.10 $58.10 $581.00 6,140
2020-11-16 $62.68 $62.78 $60.72 $61.09 $610.90 7,617
2020-11-13 $60.87 $62.40 $60.15 $61.93 $619.30 8,033
2020-11-12 $59.19 $60.22 $57.66 $57.80 $578.00 7,679
2020-11-11 $53.20 $56.03 $51.86 $56.03 $560.30 6,210
2020-11-10 $57.15 $57.15 $52.71 $53.91 $539.10 10,127
2020-11-09 $66.05 $66.05 $59.70 $59.80 $598.00 18,148
2020-11-06 $61.99 $62.97 $61.14 $62.88 $628.80 3,234
2020-11-05 $63.96 $64.58 $59.78 $62.35 $623.50 8,395
2020-11-04 $56.99 $61.55 $56.99 $61.55 $615.50 10,718
2020-11-03 $53.06 $54.45 $52.06 $53.97 $539.70 5,017
2020-11-02 $55.54 $55.73 $53.63 $54.94 $549.40 3,303
2020-10-30 $54.91 $55.29 $53.24 $53.90 $539.00 2,408
2020-10-29 $54.89 $56.80 $54.89 $56.01 $560.10 5,916
2020-10-28 $53.59 $53.77 $52.83 $53.35 $533.50 1,888
2020-10-27 $53.15 $55.19 $52.73 $54.92 $549.20 3,542
2020-10-26 $52.24 $53.00 $51.36 $52.43 $524.30 3,788
2020-10-23 $52.74 $52.74 $51.50 $52.66 $526.60 2,030
2020-10-22 $53.86 $53.86 $51.97 $52.94 $529.40 1,325
2020-10-21 $53.99 $54.90 $53.44 $53.64 $536.40 3,236
2020-10-20 $53.90 $55.20 $53.90 $54.75 $547.50 4,228
2020-10-19 $54.72 $55.50 $52.93 $53.26 $532.60 4,919
2020-10-16 $54.40 $55.20 $54.20 $54.62 $546.18 911
2020-10-15 $51.91 $53.60 $51.73 $53.37 $533.70 2,550
2020-10-14 $56.00 $56.30 $54.23 $54.42 $544.20 1,728
2020-10-13 $56.40 $56.40 $55.38 $56.12 $561.20 2,712
2020-10-12 $55.94 $56.88 $55.75 $56.42 $564.20 4,884
2020-10-09 $52.72 $54.50 $52.72 $54.50 $545.00 4,394
2020-10-08 $52.57 $52.62 $51.83 $52.27 $522.70 1,773
2020-10-07 $51.78 $52.41 $51.73 $52.05 $520.50 1,930
2020-10-06 $49.72 $51.85 $49.72 $50.69 $506.90 13,778
2020-10-05 $48.79 $48.97 $48.16 $48.95 $489.50 2,976
2020-10-02 $47.74 $49.36 $47.22 $48.04 $480.40 1,442
2020-10-01 $49.45 $50.31 $48.92 $49.90 $499.00 2,180
2020-09-30 $47.85 $49.36 $47.53 $48.96 $489.60 4,252
2020-09-29 $46.93 $47.23 $46.64 $46.80 $467.95 2,604
2020-09-28 $47.40 $47.54 $46.38 $47.47 $474.70 1,138
2020-09-25 $45.78 $46.39 $44.81 $46.35 $463.50 5,639
2020-09-24 $45.80 $46.80 $45.19 $46.57 $465.70 5,104
2020-09-23 $48.52 $49.04 $47.15 $47.51 $475.10 4,084
2020-09-22 $48.54 $48.76 $47.39 $48.34 $483.40 2,565
2020-09-21 $47.61 $48.52 $46.50 $48.49 $484.90 3,095
2020-09-18 $50.00 $50.00 $48.10 $49.36 $493.55 5,539
2020-09-17 $48.56 $49.68 $48.35 $49.30 $493.00 4,359
2020-09-16 $50.66 $51.09 $49.59 $50.20 $501.99 1,402
2020-09-15 $50.75 $50.75 $49.91 $50.40 $503.99 2,713
2020-09-14 $48.20 $49.35 $48.20 $49.35 $493.50 3,432
2020-09-11 $47.19 $47.75 $46.20 $46.91 $469.06 4,110
2020-09-10 $48.01 $48.01 $45.62 $45.67 $456.75 5,601
2020-09-09 $47.66 $48.21 $46.70 $47.93 $479.30 4,181
2020-09-08 $46.90 $47.84 $45.50 $46.64 $466.40 5,870
2020-09-04 $51.02 $51.61 $47.56 $51.30 $513.00 7,642
2020-09-03 $53.77 $53.77 $49.90 $51.26 $512.60 16,404
2020-09-02 $57.19 $57.47 $54.18 $55.82 $558.16 10,784
2020-09-01 $53.51 $56.12 $53.51 $56.10 $561.00 5,505
2020-08-31 $53.43 $53.43 $52.37 $52.42 $524.20 5,820
2020-08-28 $53.68 $54.86 $53.59 $54.55 $545.48 4,358
2020-08-27 $54.10 $54.14 $52.72 $53.29 $532.90 4,082
2020-08-26 $53.45 $53.83 $52.33 $53.60 $536.00 7,313
2020-08-25 $51.29 $53.22 $50.86 $53.13 $531.30 9,650
2020-08-24 $51.85 $52.12 $50.75 $51.29 $512.90 6,348
2020-08-21 $48.93 $50.37 $48.58 $49.76 $497.65 2,953
2020-08-20 $48.14 $49.39 $48.14 $49.32 $493.21 2,574
2020-08-19 $49.50 $49.50 $48.19 $48.64 $486.40 4,135
2020-08-18 $49.31 $50.37 $49.22 $50.03 $500.30 8,098
2020-08-17 $47.40 $48.37 $46.80 $48.35 $483.50 5,226
2020-08-14 $47.13 $47.36 $45.20 $45.84 $458.40 8,235
2020-08-13 $48.55 $48.55 $47.37 $47.70 $477.00 4,251
2020-08-12 $47.78 $48.73 $47.09 $48.49 $484.90 2,828
2020-08-11 $48.47 $48.73 $47.23 $47.25 $472.45 7,995
2020-08-10 $49.20 $49.24 $47.17 $47.95 $479.50 10,196
2020-08-07 $51.10 $51.80 $48.09 $49.11 $491.10 22,367
2020-08-06 $53.86 $54.16 $52.40 $54.13 $541.30 7,466
2020-08-05 $52.80 $54.09 $52.75 $54.09 $540.90 10,679
2020-08-04 $51.29 $52.06 $51.20 $51.88 $518.80 6,393
2020-08-03 $49.27 $50.98 $49.18 $50.50 $505.00 7,074
2020-07-31 $46.94 $47.86 $46.65 $47.86 $478.60 8,579
2020-07-30 $46.72 $46.72 $45.50 $46.64 $466.40 3,021
2020-07-29 $46.36 $46.94 $46.20 $46.69 $466.90 14,644
2020-07-28 $46.20 $46.53 $45.19 $45.37 $453.70 5,192
2020-07-27 $43.97 $45.70 $43.85 $45.48 $454.80 6,004
2020-07-24 $43.05 $44.46 $42.47 $44.45 $444.49 12,032
2020-07-23 $47.56 $47.69 $45.30 $45.60 $456.00 6,499
2020-07-22 $48.08 $48.32 $46.33 $46.93 $469.30 13,631
2020-07-21 $50.53 $50.92 $49.31 $49.53 $495.30 16,817
2020-07-20 $46.08 $47.79 $46.03 $47.74 $477.40 17,650
2020-07-17 $46.05 $46.24 $45.25 $45.74 $457.40 6,477
2020-07-16 $44.20 $45.50 $43.87 $45.10 $451.00 10,303
2020-07-15 $48.97 $49.15 $47.50 $48.04 $480.40 10,691
2020-07-14 $47.50 $47.96 $45.24 $47.84 $478.40 17,217
2020-07-13 $53.08 $53.76 $49.38 $49.70 $497.00 18,646
2020-07-10 $52.64 $52.66 $51.25 $52.17 $521.70 14,969
2020-07-09 $54.14 $54.55 $51.91 $53.53 $535.30 25,684
2020-07-08 $49.87 $51.35 $48.98 $51.35 $513.50 22,237
2020-07-07 $47.28 $47.67 $46.26 $46.91 $469.10 13,054
2020-07-06 $49.05 $49.74 $47.38 $48.33 $483.30 18,227
2020-07-02 $43.46 $45.14 $43.46 $44.54 $445.40 6,769
2020-07-01 $41.80 $42.00 $41.41 $41.72 $417.20 2,731
2020-06-30 $41.63 $42.23 $41.07 $41.50 $415.00 5,050
2020-06-29 $40.85 $41.65 $40.06 $41.33 $413.30 2,826
2020-06-26 $42.04 $42.15 $40.68 $41.19 $411.90 2,866
2020-06-25 $41.25 $41.91 $40.75 $41.91 $419.10 5,391
2020-06-24 $42.29 $42.63 $40.50 $41.61 $416.10 23,633
2020-06-23 $42.52 $43.26 $42.50 $42.75 $427.50 6,314
2020-06-22 $41.64 $41.64 $40.39 $41.10 $410.95 5,392
2020-06-19 $41.45 $42.30 $41.05 $41.25 $412.50 12,893
2020-06-18 $39.68 $40.62 $39.60 $40.25 $402.50 6,890
2020-06-17 $38.40 $40.06 $38.40 $39.71 $397.10 30,952
2020-06-16 $39.00 $39.36 $37.07 $37.86 $378.60 12,001
2020-06-15 $33.79 $36.64 $33.79 $36.43 $364.30 4,798
2020-06-12 $35.02 $35.59 $34.00 $35.07 $350.70 6,838
2020-06-11 $34.67 $35.10 $33.58 $33.69 $336.90 7,933
2020-06-10 $35.17 $36.39 $35.17 $36.22 $362.20 8,117
2020-06-09 $34.07 $34.50 $33.89 $34.20 $342.00 1,785
2020-06-08 $35.45 $35.79 $34.33 $34.84 $348.40 2,761
2020-06-05 $34.68 $35.67 $34.57 $35.39 $353.91 5,461
2020-06-04 $34.24 $34.83 $33.52 $33.86 $338.60 5,828
2020-06-03 $33.35 $34.59 $33.35 $34.47 $344.70 11,019
2020-06-02 $31.57 $32.76 $31.53 $32.59 $325.90 7,531
2020-06-01 $30.20 $31.25 $30.04 $31.15 $311.50 5,300
2020-05-29 $28.33 $30.16 $28.05 $30.07 $300.70 9,956
2020-05-28 $28.20 $28.54 $27.56 $27.70 $277.00 3,133
2020-05-27 $29.32 $29.32 $27.74 $28.51 $285.10 3,939
2020-05-26 $28.99 $29.88 $28.99 $29.05 $290.50 12,195
2020-05-22 $27.24 $27.47 $26.50 $26.78 $267.80 9,716
2020-05-21 $29.06 $29.43 $28.47 $29.11 $291.10 16,212
2020-05-20 $31.68 $31.79 $29.30 $30.33 $303.30 7,695
2020-05-19 $31.02 $31.83 $30.66 $30.70 $307.00 8,286
2020-05-18 $29.42 $30.73 $29.33 $30.60 $306.00 7,455
2020-05-15 $27.00 $28.04 $27.00 $28.01 $280.10 2,778
2020-05-14 $26.81 $27.70 $25.93 $27.64 $276.40 4,004
2020-05-13 $28.21 $28.74 $27.07 $27.56 $275.60 6,608
2020-05-12 $27.41 $28.46 $27.25 $27.25 $272.50 4,961
2020-05-11 $27.08 $27.45 $26.97 $27.20 $272.00 3,308
2020-05-08 $26.30 $27.29 $26.30 $27.23 $272.30 7,451
2020-05-07 $25.16 $25.29 $24.90 $25.25 $252.50 4,779
2020-05-06 $24.93 $25.24 $24.58 $24.59 $245.90 1,086
2020-05-05 $24.16 $24.84 $24.04 $24.10 $241.00 2,179
2020-05-04 $23.07 $23.44 $22.83 $23.28 $232.80 4,840
2020-05-01 $24.34 $24.41 $22.74 $22.90 $229.00 8,412
2020-04-30 $26.25 $26.74 $25.27 $25.75 $257.50 2,189
2020-04-29 $26.12 $26.66 $25.98 $26.63 $266.30 5,469
2020-04-28 $27.01 $27.01 $25.25 $25.31 $253.10 3,476
2020-04-27 $25.75 $26.28 $25.74 $26.14 $261.40 3,342
2020-04-24 $25.61 $25.61 $24.61 $25.14 $251.42 3,334
2020-04-23 $26.15 $26.15 $25.08 $25.25 $252.53 3,302
2020-04-22 $26.38 $26.62 $26.15 $26.18 $261.80 2,213
2020-04-21 $25.72 $25.74 $24.58 $25.13 $251.30 3,251
2020-04-20 $25.99 $27.20 $25.99 $26.48 $264.76 3,439
2020-04-17 $27.00 $27.01 $25.90 $26.27 $262.68 5,208
2020-04-16 $25.58 $26.37 $25.58 $26.37 $263.70 3,780
2020-04-15 $23.99 $25.05 $23.99 $24.83 $248.30 1,864
2020-04-14 $24.62 $25.26 $24.62 $24.80 $248.00 4,460
2020-04-13 $23.18 $23.71 $23.10 $23.52 $235.20 2,336
2020-04-09 $23.70 $24.43 $23.14 $23.39 $233.94 6,844
2020-04-08 $23.46 $23.55 $22.60 $23.18 $231.80 7,915
2020-04-07 $24.57 $24.80 $23.71 $24.03 $240.31 18,703
2020-04-06 $23.18 $23.43 $22.67 $23.38 $233.75 5,959
2020-04-03 $22.20 $22.28 $21.31 $21.45 $214.50 4,537
2020-04-02 $21.49 $22.47 $21.32 $22.24 $222.40 4,141
2020-04-01 $22.00 $23.00 $21.52 $21.66 $216.60 4,467
2020-03-31 $21.94 $23.24 $21.94 $22.72 $227.20 4,505
2020-03-30 $22.15 $22.20 $21.29 $21.93 $219.30 2,461
2020-03-27 $22.04 $22.45 $21.77 $21.89 $218.94 3,604
2020-03-26 $22.44 $24.00 $22.44 $23.95 $239.50 3,979
2020-03-25 $22.87 $23.75 $22.11 $22.70 $227.00 11,474
2020-03-24 $21.70 $22.22 $21.37 $22.00 $220.00 7,049
2020-03-23 $19.55 $19.89 $18.28 $19.69 $196.93 7,989
2020-03-20 $20.62 $21.00 $19.07 $19.07 $190.70 7,553
2020-03-19 $18.65 $20.04 $18.19 $19.06 $190.64 8,955
2020-03-18 $18.18 $19.75 $17.00 $18.34 $183.40 8,701
2020-03-17 $19.54 $21.00 $18.38 $20.50 $204.95 5,883
2020-03-16 $17.39 $20.83 $17.39 $18.60 $186.00 12,121
2020-03-13 $24.51 $24.51 $21.25 $22.98 $229.80 12,028
2020-03-12 $22.13 $22.73 $20.75 $21.55 $215.50 16,725
2020-03-11 $25.81 $26.80 $25.20 $25.55 $255.50 6,624
2020-03-10 $27.27 $27.48 $26.00 $27.32 $273.15 8,962
2020-03-09 $24.76 $26.54 $23.50 $25.70 $257.00 17,767
2020-03-06 $28.21 $28.53 $27.00 $27.84 $278.40 9,574
2020-03-05 $29.25 $30.39 $29.24 $29.84 $298.40 9,240
2020-03-04 $29.06 $29.58 $28.99 $29.54 $295.40 5,641
2020-03-03 $28.95 $29.76 $27.44 $28.32 $283.20 14,401
2020-03-02 $28.30 $28.94 $27.58 $28.94 $289.40 9,249
2020-02-28 $26.00 $27.82 $25.89 $27.79 $277.90 25,817
2020-02-27 $28.51 $29.07 $27.13 $27.86 $278.60 14,336
2020-02-26 $28.88 $29.85 $28.64 $29.01 $290.10 10,065
2020-02-25 $29.83 $29.92 $28.09 $28.36 $283.60 11,712
2020-02-24 $27.60 $29.13 $27.25 $28.80 $288.00 15,074
2020-02-21 $31.42 $31.42 $30.25 $30.56 $305.60 8,081
2020-02-20 $32.32 $32.50 $30.95 $31.56 $315.60 9,246
2020-02-19 $31.65 $32.25 $31.65 $32.25 $322.50 16,104
2020-02-18 $31.77 $31.78 $30.91 $31.22 $312.20 6,437
2020-02-14 $32.39 $32.44 $31.56 $31.80 $318.02 3,913
2020-02-13 $32.02 $32.77 $31.70 $32.36 $323.60 10,818
2020-02-12 $32.82 $33.32 $32.53 $33.22 $332.20 7,199
2020-02-11 $31.75 $32.72 $31.60 $31.74 $317.40 8,212
2020-02-10 $30.19 $30.98 $30.19 $30.88 $308.80 4,180
2020-02-07 $30.98 $30.99 $30.27 $30.48 $304.80 7,521
2020-02-06 $30.99 $31.42 $30.43 $31.26 $312.60 8,136
2020-02-05 $32.22 $32.22 $29.81 $30.19 $301.90 14,062
2020-02-04 $30.73 $31.42 $30.66 $30.90 $309.00 20,313
2020-02-03 $27.67 $28.97 $27.67 $28.87 $288.70 31,294
2020-01-31 $27.30 $27.56 $26.81 $27.13 $271.30 11,970
2020-01-30 $27.94 $28.03 $27.03 $27.98 $279.80 25,784
2020-01-29 $29.28 $29.43 $28.71 $29.00 $290.00 6,155
2020-01-28 $27.97 $28.57 $27.48 $28.43 $284.30 16,313
2020-01-27 $25.43 $27.95 $25.14 $27.52 $275.20 30,242
2020-01-24 $30.65 $30.73 $28.35 $28.84 $288.42 26,624
2020-01-23 $30.11 $30.77 $29.69 $30.74 $307.40 19,035
2020-01-22 $32.83 $33.17 $31.67 $31.73 $317.30 8,176
2020-01-21 $31.89 $32.39 $31.52 $32.25 $322.50 19,484
2020-01-17 $34.58 $34.58 $34.00 $34.30 $343.00 7,714
2020-01-16 $34.76 $34.76 $34.01 $34.26 $342.60 20,062
2020-01-15 $34.22 $34.55 $33.98 $34.22 $342.20 9,568
2020-01-14 $34.67 $34.67 $33.51 $34.10 $341.00 22,282
2020-01-13 $34.38 $35.30 $34.25 $35.14 $351.40 14,788
2020-01-10 $33.65 $33.71 $32.89 $33.25 $332.50 14,804
2020-01-09 $33.15 $33.18 $32.72 $33.01 $330.10 9,495
2020-01-08 $31.43 $32.60 $31.23 $32.23 $322.30 8,019
2020-01-07 $31.50 $32.00 $31.22 $31.84 $318.40 5,408
2020-01-06 $30.59 $31.22 $30.50 $31.22 $312.20 6,601
2020-01-03 $30.33 $31.56 $30.19 $30.97 $309.70 12,696
2020-01-02 $29.32 $31.59 $29.00 $31.59 $315.90 11,131
2019-12-31 $28.15 $28.40 $27.93 $28.09 $280.89 4,497
2019-12-30 $28.66 $28.66 $28.20 $28.22 $282.20 4,677
2019-12-27 $29.08 $29.18 $28.66 $28.70 $287.00 8,838
2019-12-26 $28.73 $29.07 $28.66 $28.95 $289.50 12,533
2019-12-24 $28.44 $28.66 $28.42 $28.56 $285.60 1,338
2019-12-23 $28.25 $28.50 $28.25 $28.49 $284.90 3,197
2019-12-20 $28.08 $28.33 $28.08 $28.25 $281.55 4,554
2019-12-19 $27.93 $28.08 $27.77 $28.05 $279.56 3,476
2019-12-18 $28.01 $28.13 $27.86 $28.13 $280.36 2,757
2019-12-17 $27.71 $28.05 $27.64 $28.05 $279.56 22,123
2019-12-16 $27.03 $27.60 $27.03 $27.48 $273.88 43,399
2019-12-13 $27.15 $27.49 $26.54 $26.64 $265.51 24,113
2019-12-12 $26.36 $27.10 $26.34 $26.98 $268.89 12,054
2019-12-11 $25.95 $26.42 $25.95 $26.36 $262.71 40,552
2019-12-10 $26.05 $26.05 $25.64 $25.84 $257.48 2,115
2019-12-09 $25.99 $26.39 $25.75 $25.75 $256.64 1,498
2019-12-06 $26.31 $26.44 $26.18 $26.35 $262.62 5,246
2019-12-05 $25.46 $25.86 $25.46 $25.81 $257.23 3,786
2019-12-04 $25.60 $25.73 $24.90 $24.90 $248.16 2,695
2019-12-03 $24.67 $25.22 $24.39 $25.22 $251.38 7,727
2019-12-02 $25.88 $25.93 $25.48 $25.76 $256.72 3,240
2019-11-29 $25.73 $25.95 $25.55 $25.95 $258.63 3,975
2019-11-27 $26.17 $26.39 $26.11 $26.39 $263.01 4,438
2019-11-26 $25.45 $25.92 $25.29 $25.89 $258.03 3,188
2019-11-25 $25.00 $25.81 $24.89 $25.76 $256.73 24,708
2019-11-22 $24.11 $24.54 $23.98 $24.54 $244.58 15,014
2019-11-21 $23.63 $23.91 $23.53 $23.91 $238.30 3,127
2019-11-20 $23.95 $24.08 $23.35 $23.60 $235.21 6,227
2019-11-19 $25.61 $25.61 $24.69 $24.88 $247.96 1,254
2019-11-18 $25.57 $25.59 $24.95 $24.96 $248.76 2,860
2019-11-15 $25.55 $25.65 $25.37 $25.48 $253.94 4,191
2019-11-14 $25.33 $25.33 $24.66 $24.99 $249.06 7,711
2019-11-13 $25.86 $25.96 $25.37 $25.55 $254.64 5,522
2019-11-12 $26.55 $26.75 $26.26 $26.47 $263.81 4,228
2019-11-11 $25.97 $26.71 $25.83 $26.60 $265.11 3,598
2019-11-08 $27.00 $27.15 $26.70 $27.03 $269.39 2,528
2019-11-07 $27.00 $27.55 $27.00 $27.29 $271.98 40,382
2019-11-06 $26.45 $26.45 $25.82 $26.04 $259.54 4,005
2019-11-05 $26.84 $26.84 $26.05 $26.24 $261.48 34,467
2019-11-04 $25.90 $26.73 $25.90 $26.64 $265.51 12,223
2019-11-01 $24.75 $25.26 $24.67 $24.90 $248.16 8,618
2019-10-31 $24.42 $24.42 $23.88 $24.25 $241.69 3,924
2019-10-30 $24.39 $24.60 $24.06 $24.60 $245.17 6,855
2019-10-29 $24.52 $24.70 $24.13 $24.37 $242.87 4,979
2019-10-28 $24.70 $25.39 $24.64 $25.23 $251.45 7,376
2019-10-25 $23.33 $24.25 $23.33 $24.10 $240.19 31,008
2019-10-24 $22.84 $23.47 $22.84 $23.46 $233.81 2,909
2019-10-23 $22.01 $22.49 $22.01 $22.49 $224.14 11,999
2019-10-22 $23.06 $23.12 $22.49 $22.52 $224.47 1,058
2019-10-21 $22.97 $23.32 $22.93 $23.32 $232.42 18,088
2019-10-18 $23.28 $23.40 $22.32 $22.35 $222.75 6,762
2019-10-17 $23.57 $23.75 $23.22 $23.30 $232.22 2,084
2019-10-16 $22.99 $23.33 $22.93 $23.26 $231.82 3,341
2019-10-15 $22.44 $23.20 $22.44 $23.03 $229.53 2,148
2019-10-14 $22.16 $22.33 $22.05 $22.15 $220.76 2,601
2019-10-11 $22.13 $22.77 $22.11 $22.19 $221.15 10,796
2019-10-10 $21.22 $21.65 $21.13 $21.43 $213.58 6,486
2019-10-09 $20.88 $21.00 $20.68 $20.84 $207.70 4,056
2019-10-08 $20.57 $20.77 $20.34 $20.34 $202.74 13,989
2019-10-07 $21.29 $21.57 $21.00 $21.16 $210.89 2,314
2019-10-04 $21.35 $21.61 $21.27 $21.56 $214.88 1,515
2019-10-03 $20.78 $21.46 $20.51 $21.32 $212.52 3,477
2019-10-02 $20.21 $20.50 $19.92 $20.50 $204.34 4,639
2019-10-01 $20.62 $20.89 $20.18 $20.44 $203.70 2,986
2019-09-30 $20.95 $20.95 $20.51 $20.59 $205.20 5,279
2019-09-27 $22.04 $22.40 $19.72 $20.29 $202.24 14,411
2019-09-26 $22.06 $22.33 $21.87 $21.93 $218.56 8,747
2019-09-25 $21.33 $22.27 $21.33 $22.19 $221.15 10,581
2019-09-24 $23.00 $23.00 $21.45 $21.48 $214.08 12,295
2019-09-23 $23.28 $23.28 $22.77 $22.90 $227.82 2,946
2019-09-20 $24.09 $24.12 $23.23 $23.54 $234.19 7,150
2019-09-19 $23.89 $24.37 $23.89 $23.92 $238.00 3,723
2019-09-18 $23.99 $23.99 $23.38 $23.85 $237.22 1,527
2019-09-17 $23.29 $23.95 $23.29 $23.94 $238.17 6,701
2019-09-16 $23.96 $24.06 $23.62 $23.76 $236.38 3,520
2019-09-13 $24.46 $24.57 $24.14 $24.38 $242.55 2,670
2019-09-12 $24.48 $24.57 $23.81 $24.11 $239.83 7,620
2019-09-11 $23.55 $24.08 $23.24 $24.05 $239.26 8,301
2019-09-10 $23.02 $23.07 $22.48 $23.02 $229.02 2,570
2019-09-09 $23.30 $23.40 $23.02 $23.40 $232.82 3,064
2019-09-06 $23.11 $23.32 $22.82 $23.05 $229.31 7,212
2019-09-05 $22.48 $23.04 $22.48 $23.00 $228.82 7,565
2019-09-04 $22.12 $22.34 $21.89 $21.89 $217.77 5,436
2019-09-03 $21.62 $21.88 $21.48 $21.54 $214.29 2,160
2019-08-30 $22.10 $22.15 $21.65 $21.93 $218.19 2,597
2019-08-29 $21.56 $21.93 $21.56 $21.85 $217.38 5,236
2019-08-28 $20.39 $21.14 $20.39 $21.00 $208.92 2,414
2019-08-27 $21.00 $21.20 $20.60 $20.79 $206.83 5,775
2019-08-26 $20.71 $20.90 $20.60 $20.70 $205.92 5,776
2019-08-23 $20.45 $21.25 $20.00 $20.03 $199.27 7,994
2019-08-22 $21.42 $21.49 $20.79 $21.00 $208.92 3,390
2019-08-21 $22.01 $22.01 $21.67 $21.70 $215.92 2,021
2019-08-20 $21.82 $21.83 $21.48 $21.50 $213.85 3,793
2019-08-19 $21.41 $21.78 $21.41 $21.70 $215.88 7,880
2019-08-16 $19.80 $20.39 $19.57 $20.37 $202.70 5,878
2019-08-15 $19.36 $19.48 $19.04 $19.15 $190.51 7,123
2019-08-14 $18.74 $18.95 $18.47 $18.69 $185.94 7,858
2019-08-13 $18.46 $19.97 $18.30 $19.72 $196.19 10,378
2019-08-12 $18.50 $18.77 $18.22 $18.60 $185.04 13,388
2019-08-09 $19.14 $19.26 $18.82 $18.98 $188.82 3,519
2019-08-08 $19.21 $19.55 $19.05 $19.55 $194.49 14,987
2019-08-07 $18.28 $18.70 $17.94 $18.67 $185.74 6,223
2019-08-06 $18.76 $19.01 $18.34 $18.42 $183.25 4,543
2019-08-05 $19.06 $19.06 $17.81 $18.06 $179.67 20,370
2019-08-02 $20.57 $20.67 $20.08 $20.33 $202.25 10,774
2019-08-01 $22.28 $22.99 $20.66 $20.87 $207.63 9,191
2019-07-31 $22.42 $22.50 $21.57 $22.06 $219.47 7,893
2019-07-30 $22.62 $22.62 $22.34 $22.48 $223.64 3,952
2019-07-29 $23.00 $23.19 $22.70 $22.91 $227.92 3,556
2019-07-26 $23.67 $23.67 $23.21 $23.22 $231.01 6,660
2019-07-25 $23.94 $23.94 $23.28 $23.51 $233.89 3,982
2019-07-24 $23.54 $24.12 $23.54 $24.11 $239.86 5,052
2019-07-23 $23.07 $23.68 $23.07 $23.63 $235.08 9,647
2019-07-22 $22.70 $22.88 $22.45 $22.54 $224.24 3,073
2019-07-19 $23.26 $23.30 $22.72 $22.79 $226.73 7,156
2019-07-18 $22.57 $22.65 $22.27 $22.62 $225.04 6,027
2019-07-17 $23.22 $23.42 $22.90 $22.90 $227.82 1,778
2019-07-16 $23.43 $23.63 $23.24 $23.25 $231.30 2,958
2019-07-15 $23.35 $23.69 $23.35 $23.58 $234.59 5,237
2019-07-12 $23.22 $23.41 $23.08 $23.13 $230.11 4,422
2019-07-11 $23.56 $23.68 $23.11 $23.22 $231.01 8,096
2019-07-10 $24.41 $24.44 $23.52 $23.68 $235.58 4,454
2019-07-09 $22.96 $23.93 $22.92 $23.89 $237.67 3,365
2019-07-08 $23.65 $23.80 $23.40 $23.42 $233.00 5,619
2019-07-05 $24.38 $24.51 $24.04 $24.43 $243.04 4,070
2019-07-03 $25.25 $25.25 $24.64 $24.85 $247.22 4,342
2019-07-02 $25.28 $25.33 $25.00 $25.21 $250.80 3,290
2019-07-01 $25.78 $26.10 $25.12 $25.19 $250.60 13,387
2019-06-28 $24.31 $24.31 $23.89 $24.06 $239.36 4,895
2019-06-27 $23.53 $24.35 $23.53 $24.15 $240.26 7,211
2019-06-26 $22.99 $23.42 $22.98 $23.32 $232.00 6,058
2019-06-25 $23.08 $23.16 $22.06 $22.29 $221.75 7,084
2019-06-24 $23.56 $23.57 $23.23 $23.51 $233.51 4,599
2019-06-21 $23.70 $23.91 $23.43 $23.45 $232.91 5,241
2019-06-20 $24.34 $24.59 $23.75 $23.98 $238.18 7,747
2019-06-19 $23.46 $23.54 $22.83 $23.21 $230.53 8,247
2019-06-18 $22.16 $23.60 $22.16 $23.22 $230.63 15,709
2019-06-17 $21.38 $21.71 $21.33 $21.57 $214.19 1,974
2019-06-14 $21.61 $21.61 $21.18 $21.29 $211.46 3,638
2019-06-13 $22.39 $22.39 $21.86 $22.04 $218.91 3,386
2019-06-12 $22.07 $22.24 $21.83 $21.98 $218.31 6,882
2019-06-11 $22.90 $23.39 $22.73 $22.87 $227.15 9,963
2019-06-10 $21.89 $22.50 $21.84 $22.06 $219.11 19,415
2019-06-07 $20.51 $21.41 $20.51 $21.16 $210.17 9,552
2019-06-06 $20.35 $20.41 $20.14 $20.35 $202.12 1,904
2019-06-05 $21.13 $21.13 $19.77 $20.34 $202.03 6,931
2019-06-04 $20.28 $20.97 $19.93 $20.88 $207.39 8,768
2019-06-03 $20.50 $20.60 $20.05 $20.31 $201.70 6,650
2019-05-31 $20.52 $20.65 $20.34 $20.44 $203.04 5,609
2019-05-30 $21.01 $21.06 $20.79 $20.93 $207.89 2,705
2019-05-29 $20.67 $20.94 $20.61 $20.84 $207.01 3,905
2019-05-28 $21.26 $21.49 $20.87 $21.00 $208.58 3,323
2019-05-24 $21.38 $21.57 $20.65 $20.68 $205.40 5,740
2019-05-23 $20.84 $21.20 $20.41 $20.91 $207.69 7,242
2019-05-22 $22.56 $22.70 $22.06 $22.20 $220.50 4,991
2019-05-21 $22.56 $23.02 $22.43 $22.79 $226.36 7,122
2019-05-20 $22.61 $22.70 $21.74 $21.87 $217.22 14,754
2019-05-17 $24.42 $24.59 $23.80 $23.96 $237.98 8,994
2019-05-16 $26.06 $26.49 $25.67 $26.07 $258.94 5,805
2019-05-15 $25.44 $25.99 $25.29 $25.74 $255.63 5,104
2019-05-14 $24.96 $25.61 $24.61 $25.42 $252.48 10,713
2019-05-13 $24.63 $25.00 $24.32 $24.42 $242.55 19,422
2019-05-10 $27.09 $27.60 $25.93 $26.80 $266.19 12,482
2019-05-09 $26.44 $27.30 $25.60 $27.03 $268.47 14,104
2019-05-08 $27.44 $27.78 $26.92 $27.50 $273.14 8,291
2019-05-07 $28.79 $28.95 $27.14 $27.57 $273.84 17,993
2019-05-06 $28.00 $29.70 $27.97 $29.55 $293.50 22,204
2019-05-03 $30.71 $31.52 $30.63 $31.43 $312.18 11,223
2019-05-02 $30.30 $30.94 $29.85 $30.39 $301.85 4,401
2019-05-01 $30.43 $31.39 $30.27 $30.28 $300.72 9,924
2019-04-30 $30.02 $30.69 $30.02 $30.30 $300.95 4,583
2019-04-29 $29.78 $30.35 $29.74 $30.22 $300.16 3,119
2019-04-26 $29.53 $29.80 $29.20 $29.79 $295.89 7,606
2019-04-25 $29.73 $29.77 $28.86 $29.69 $294.89 9,720
2019-04-24 $30.86 $30.86 $29.82 $30.10 $298.97 4,507
2019-04-23 $30.21 $30.93 $30.21 $30.86 $306.48 2,318
2019-04-22 $29.70 $30.34 $29.60 $30.24 $300.36 4,141
2019-04-18 $30.16 $30.50 $29.88 $30.43 $302.24 5,380
2019-04-17 $30.55 $30.57 $30.09 $30.30 $300.96 7,094
2019-04-16 $30.09 $30.17 $29.73 $29.94 $297.38 11,460
2019-04-15 $30.44 $30.50 $28.98 $29.33 $291.32 14,514
2019-04-12 $30.86 $31.15 $30.57 $30.75 $305.42 9,077
2019-04-11 $30.14 $30.34 $29.55 $29.68 $294.79 7,702
2019-04-10 $30.77 $30.84 $30.22 $30.57 $303.63 4,379
2019-04-09 $30.95 $31.12 $30.67 $30.72 $305.12 4,907
2019-04-08 $30.67 $31.22 $30.27 $30.96 $307.51 7,980
2019-04-05 $30.50 $31.26 $30.45 $31.06 $308.50 14,486
2019-04-04 $30.06 $30.42 $29.67 $30.20 $299.96 10,580
2019-04-03 $30.29 $30.72 $29.94 $30.11 $299.06 11,060
2019-04-02 $29.67 $29.91 $29.24 $29.49 $292.91 8,373
2019-04-01 $29.63 $30.13 $29.06 $29.93 $297.28 16,722
2019-03-29 $27.61 $28.51 $27.54 $28.51 $283.17 15,742
2019-03-28 $26.77 $26.93 $26.31 $26.93 $267.48 7,835
2019-03-27 $26.89 $26.91 $26.24 $26.50 $263.21 9,788
2019-03-26 $26.63 $26.78 $26.10 $26.27 $260.92 4,604
2019-03-25 $25.54 $26.42 $25.36 $26.40 $262.22 8,070
2019-03-22 $27.28 $27.28 $25.88 $25.92 $257.45 12,947
2019-03-21 $26.92 $27.85 $26.89 $27.85 $276.62 7,040
2019-03-20 $28.14 $28.14 $26.79 $27.63 $274.43 12,536
2019-03-19 $28.98 $29.19 $28.42 $28.65 $284.56 9,315
2019-03-18 $28.98 $29.21 $28.60 $28.92 $287.10 9,550
2019-03-15 $27.74 $28.26 $27.70 $28.18 $279.81 8,502
2019-03-14 $27.00 $27.12 $26.59 $26.89 $267.00 7,118
2019-03-13 $27.76 $27.98 $27.50 $27.55 $273.55 9,614
2019-03-12 $28.41 $28.44 $27.55 $28.09 $278.91 4,772
2019-03-11 $27.38 $28.48 $27.38 $28.33 $281.30 13,076
2019-03-08 $25.14 $26.69 $25.12 $26.48 $262.93 14,436
2019-03-07 $28.93 $29.00 $27.04 $27.30 $271.07 28,247
2019-03-06 $30.60 $30.71 $29.65 $29.77 $295.59 16,822
2019-03-05 $29.39 $30.71 $29.16 $30.52 $303.04 22,103
2019-03-04 $29.17 $29.25 $27.74 $28.66 $284.57 10,938
2019-03-01 $29.16 $29.31 $28.05 $28.10 $279.01 11,868
2019-02-28 $29.00 $29.22 $27.92 $28.51 $283.08 7,104
2019-02-27 $28.39 $28.88 $28.14 $28.71 $285.07 4,891
2019-02-26 $28.25 $28.86 $27.78 $28.67 $284.67 9,114
2019-02-25 $29.77 $29.86 $28.80 $29.13 $289.24 27,092
2019-02-22 $26.45 $27.69 $26.25 $27.59 $273.95 18,126
2019-02-21 $26.59 $26.59 $25.55 $25.77 $255.88 5,066
2019-02-20 $26.12 $26.90 $26.10 $26.34 $261.54 10,408
2019-02-19 $24.95 $26.05 $24.95 $25.82 $256.37 7,395
2019-02-15 $26.04 $26.18 $25.12 $25.20 $250.22 8,242
2019-02-14 $25.68 $26.20 $25.55 $26.16 $259.75 4,945
2019-02-13 $26.44 $26.59 $25.90 $25.97 $257.86 9,342
2019-02-12 $25.89 $26.27 $25.75 $25.90 $257.17 6,984
2019-02-11 $25.31 $25.89 $25.22 $25.33 $251.51 7,373
2019-02-08 $23.75 $24.66 $23.60 $24.44 $242.67 6,073
2019-02-07 $25.00 $25.07 $23.65 $24.01 $238.40 11,990
2019-02-06 $26.34 $26.43 $25.50 $25.55 $253.69 7,112
2019-02-05 $25.61 $26.42 $25.61 $26.42 $262.33 8,171
2019-02-04 $24.94 $25.45 $24.54 $25.14 $249.62 2,987
2019-02-01 $25.20 $25.38 $24.63 $24.78 $246.05 5,921
2019-01-31 $24.17 $25.40 $24.15 $25.17 $249.92 12,083
2019-01-30 $24.01 $24.06 $23.33 $23.95 $237.81 6,714
2019-01-29 $23.68 $23.68 $22.99 $23.19 $230.26 3,474
2019-01-28 $23.19 $23.60 $22.75 $23.42 $232.54 5,208
2019-01-25 $23.33 $24.19 $23.10 $24.00 $238.30 21,742
2019-01-24 $22.13 $22.60 $22.09 $22.54 $223.81 3,647
2019-01-23 $22.26 $22.26 $21.61 $21.89 $217.35 5,130
2019-01-22 $22.18 $22.25 $21.20 $21.48 $213.28 11,904
2019-01-18 $22.79 $23.43 $22.52 $23.05 $228.87 17,729
2019-01-17 $21.62 $22.57 $21.36 $22.00 $218.44 6,715
2019-01-16 $21.06 $21.89 $21.06 $21.75 $215.96 7,264
2019-01-15 $20.76 $21.21 $20.67 $20.92 $207.72 4,810
2019-01-14 $20.59 $20.59 $20.05 $20.21 $200.67 5,676
2019-01-11 $21.71 $21.72 $21.09 $21.40 $212.49 10,185
2019-01-10 $21.31 $22.23 $21.14 $22.12 $219.64 6,733
2019-01-09 $21.22 $22.33 $21.15 $22.01 $218.54 17,010
2019-01-08 $20.88 $20.95 $19.85 $20.62 $204.74 9,141
2019-01-07 $20.00 $20.61 $19.64 $20.55 $204.05 5,641
2019-01-04 $18.48 $19.96 $18.35 $19.62 $194.81 11,601
2019-01-03 $18.34 $18.34 $17.34 $17.40 $172.77 6,201
2019-01-02 $18.12 $18.96 $17.84 $18.74 $186.07 8,136
2018-12-31 $19.69 $19.94 $18.65 $18.70 $185.70 5,934
2018-12-28 $19.23 $19.60 $18.72 $19.31 $191.73 11,588
2018-12-27 $18.18 $19.25 $18.18 $19.23 $190.94 6,382
2018-12-26 $18.84 $19.47 $17.90 $19.36 $191.22 10,131
2018-12-24 $18.01 $18.90 $17.89 $18.29 $180.65 5,727
2018-12-21 $19.38 $19.68 $18.29 $18.46 $182.33 5,627
2018-12-20 $19.19 $19.37 $18.45 $18.74 $185.10 7,797
2018-12-19 $20.25 $20.72 $18.69 $19.12 $188.85 7,537
2018-12-18 $20.90 $21.08 $20.30 $20.38 $201.30 8,120
2018-12-17 $21.96 $21.96 $20.58 $20.86 $206.02 9,637
2018-12-14 $22.39 $23.03 $22.02 $22.35 $220.75 4,275
2018-12-13 $24.12 $24.12 $23.15 $23.30 $230.14 3,355
2018-12-12 $23.71 $24.20 $23.38 $23.67 $233.79 6,283
2018-12-11 $23.28 $23.39 $22.52 $22.77 $224.90 5,977
2018-12-10 $21.94 $22.64 $21.34 $22.20 $219.27 13,464
2018-12-07 $23.55 $23.85 $22.28 $22.49 $222.14 6,104
2018-12-06 $21.85 $23.40 $21.63 $23.32 $230.34 10,208
2018-12-04 $25.60 $25.63 $23.79 $23.86 $235.67 11,335
2018-12-03 $26.41 $26.50 $25.36 $25.60 $252.86 26,669
2018-11-30 $23.00 $24.20 $22.69 $24.08 $237.84 13,133
2018-11-29 $23.12 $23.51 $22.40 $22.86 $225.79 11,954
2018-11-28 $24.06 $24.23 $22.87 $24.23 $239.32 10,279
2018-11-27 $22.70 $23.19 $22.17 $23.03 $227.47 2,790
2018-11-26 $22.68 $23.31 $22.60 $23.07 $227.87 9,732
2018-11-23 $22.31 $22.53 $21.88 $21.91 $216.43 4,462
2018-11-21 $22.88 $24.01 $22.88 $23.43 $231.42 6,252
2018-11-20 $21.50 $22.04 $21.01 $21.63 $213.61 12,722
2018-11-19 $23.68 $23.68 $22.60 $22.80 $225.20 7,950
2018-11-16 $24.25 $24.46 $23.50 $24.23 $239.32 13,460
2018-11-15 $23.63 $24.85 $23.50 $24.70 $243.97 12,528
2018-11-14 $22.90 $23.57 $22.65 $23.11 $228.26 10,887
2018-11-13 $21.59 $22.65 $21.50 $22.06 $217.89 13,707
2018-11-12 $21.69 $21.69 $20.51 $20.82 $205.64 8,314
2018-11-09 $22.39 $22.39 $21.47 $21.84 $215.72 11,792
2018-11-08 $25.61 $25.61 $23.83 $23.92 $236.26 25,175
2018-11-07 $26.56 $26.85 $25.88 $26.77 $264.41 10,579
2018-11-06 $25.50 $26.32 $25.23 $25.54 $252.26 8,658
2018-11-05 $25.61 $26.01 $24.80 $25.30 $249.89 8,320
2018-11-02 $27.70 $27.83 $25.01 $25.65 $253.35 23,577
2018-11-01 $23.47 $26.38 $22.94 $26.29 $259.67 33,921
2018-10-31 $21.81 $22.90 $21.69 $22.75 $224.71 10,109
2018-10-30 $20.40 $20.86 $19.76 $20.86 $206.04 7,137
2018-10-29 $22.03 $22.27 $19.95 $20.42 $201.69 7,747
2018-10-26 $20.49 $22.45 $20.49 $21.90 $216.31 6,922
2018-10-25 $21.36 $22.36 $21.26 $22.22 $219.47 8,085
2018-10-24 $22.73 $22.73 $20.54 $20.54 $202.88 9,495
2018-10-23 $21.96 $23.32 $21.53 $23.10 $228.16 11,210
2018-10-22 $24.60 $24.78 $23.98 $24.32 $240.21 10,013
2018-10-19 $23.79 $23.85 $22.44 $22.61 $223.32 8,307
2018-10-18 $23.79 $23.79 $22.38 $22.57 $222.93 8,821
2018-10-17 $25.57 $25.57 $24.35 $24.37 $240.71 5,648
2018-10-16 $24.85 $25.76 $24.60 $25.75 $254.34 6,497
2018-10-15 $24.51 $25.03 $24.10 $24.77 $244.66 4,771
2018-10-12 $25.24 $26.00 $25.00 $25.92 $256.02 13,317
2018-10-11 $22.62 $24.00 $22.50 $23.62 $233.30 9,733
2018-10-10 $25.29 $25.29 $23.68 $23.73 $234.39 16,855
2018-10-09 $26.00 $26.34 $25.65 $25.67 $253.55 7,380
2018-10-08 $25.86 $26.61 $25.33 $26.53 $262.04 12,103
2018-10-05 $27.72 $27.91 $26.26 $26.94 $266.09 15,018
2018-10-04 $29.59 $29.59 $27.29 $27.74 $273.99 28,997
2018-10-03 $30.35 $30.58 $30.11 $30.20 $298.29 5,195
2018-10-02 $30.48 $30.75 $29.30 $29.82 $294.54 7,102
2018-10-01 $32.19 $32.42 $31.52 $31.52 $311.33 2,951
2018-09-28 $32.05 $32.35 $31.70 $31.82 $314.29 7,348
2018-09-27 $32.73 $32.88 $32.03 $32.64 $322.39 8,595
2018-09-26 $32.31 $33.40 $32.19 $32.72 $323.18 8,065
2018-09-25 $31.58 $32.16 $31.58 $32.01 $316.17 3,551
2018-09-24 $32.07 $32.07 $31.00 $31.61 $311.18 5,767
2018-09-21 $34.19 $34.30 $33.10 $33.11 $325.94 14,123
2018-09-20 $32.78 $33.10 $32.25 $32.84 $323.28 8,955
2018-09-19 $30.65 $32.22 $30.65 $32.03 $315.31 11,273
2018-09-18 $30.05 $30.57 $29.59 $29.91 $294.44 6,366
2018-09-17 $30.02 $30.68 $29.58 $29.61 $291.48 6,346
2018-09-14 $32.27 $32.29 $30.70 $31.03 $305.47 14,089
2018-09-13 $31.48 $32.43 $31.30 $32.06 $315.61 18,283
2018-09-12 $28.61 $29.97 $27.90 $29.78 $293.16 14,887
2018-09-11 $27.87 $28.97 $27.32 $28.89 $284.40 6,215
2018-09-10 $30.26 $30.26 $28.51 $28.60 $281.55 8,400
2018-09-07 $30.48 $31.60 $30.35 $30.56 $300.84 3,434
2018-09-06 $31.32 $31.84 $30.50 $30.76 $302.81 4,620
2018-09-05 $32.51 $32.51 $30.82 $30.91 $304.29 14,675
2018-09-04 $34.18 $34.32 $33.12 $33.48 $329.58 16,991
2018-08-31 $33.72 $34.97 $33.72 $34.78 $342.38 3,813
2018-08-30 $35.99 $36.00 $34.00 $34.31 $337.76 8,707
2018-08-29 $36.69 $36.98 $35.91 $36.88 $363.06 9,275
2018-08-28 $38.09 $38.13 $36.50 $36.72 $361.48 10,944
2018-08-27 $36.64 $37.67 $36.61 $37.50 $369.16 15,419
2018-08-24 $35.23 $35.55 $35.08 $35.37 $348.19 7,332
2018-08-23 $36.91 $37.17 $34.58 $34.65 $341.10 13,013
2018-08-22 $36.00 $36.43 $35.95 $36.25 $356.85 4,698
2018-08-21 $35.61 $36.01 $35.33 $35.57 $350.16 8,458
2018-08-20 $33.79 $35.10 $33.79 $34.74 $341.99 16,942
2018-08-17 $32.50 $33.82 $31.86 $33.47 $329.49 42,048
2018-08-16 $32.15 $33.14 $32.15 $32.50 $319.94 26,138
2018-08-15 $30.44 $31.53 $30.30 $31.52 $310.29 16,376
2018-08-14 $35.59 $35.59 $33.49 $33.74 $332.14 22,233
2018-08-13 $38.11 $38.35 $36.80 $37.00 $364.24 7,274
2018-08-10 $38.75 $38.97 $38.08 $38.84 $382.35 7,848
2018-08-09 $40.20 $40.35 $39.37 $39.45 $388.36 5,745
2018-08-08 $41.06 $41.06 $39.22 $39.45 $388.36 5,921
2018-08-07 $40.55 $41.39 $40.22 $40.80 $401.64 8,023
2018-08-06 $39.78 $40.35 $39.55 $39.99 $393.67 12,268
2018-08-03 $40.91 $40.95 $39.80 $40.05 $394.26 28,967
2018-08-02 $40.33 $41.00 $39.99 $40.98 $403.42 11,005
2018-08-01 $41.75 $43.49 $41.75 $41.95 $412.97 12,550
2018-07-31 $42.78 $43.37 $41.70 $42.88 $422.12 14,665
2018-07-30 $45.74 $45.74 $42.65 $43.20 $425.27 11,156
2018-07-27 $48.05 $48.18 $45.19 $46.00 $452.83 5,074
2018-07-26 $47.40 $48.57 $47.33 $47.71 $469.67 1,986
2018-07-25 $46.99 $49.75 $46.88 $49.75 $489.75 3,048
2018-07-24 $47.88 $48.85 $46.72 $46.87 $461.40 2,733
2018-07-23 $46.94 $47.08 $46.05 $46.70 $459.73 3,384
2018-07-20 $47.07 $47.94 $47.06 $47.30 $465.63 2,393
2018-07-19 $47.83 $48.42 $46.87 $46.91 $461.79 4,106
2018-07-18 $49.51 $49.83 $48.84 $49.29 $485.22 2,246
2018-07-17 $48.60 $49.98 $48.13 $49.83 $490.54 1,884
2018-07-16 $48.90 $49.54 $48.90 $49.39 $486.21 2,194
2018-07-13 $50.36 $50.50 $49.15 $49.22 $484.53 1,762
2018-07-12 $49.39 $50.27 $49.04 $50.27 $494.87 4,056
2018-07-11 $46.92 $48.60 $46.80 $47.78 $470.36 6,513
2018-07-10 $50.65 $50.65 $48.53 $49.22 $484.51 5,361
2018-07-09 $50.89 $51.24 $50.00 $50.95 $501.56 7,415
2018-07-06 $46.91 $49.40 $46.91 $49.28 $485.12 5,591
2018-07-05 $47.95 $48.00 $46.34 $47.21 $464.75 9,710
2018-07-03 $49.03 $49.36 $48.12 $48.12 $473.70 2,850
2018-07-02 $46.75 $48.65 $46.52 $48.65 $478.92 5,795
2018-06-29 $49.50 $49.90 $48.80 $49.19 $484.24 4,411
2018-06-28 $46.50 $48.32 $45.58 $48.28 $475.28 7,781
2018-06-27 $52.00 $52.00 $46.64 $46.64 $459.14 15,640
2018-06-26 $51.59 $52.05 $50.64 $51.20 $504.02 5,971
2018-06-25 $54.00 $54.09 $50.10 $50.88 $500.87 9,200
2018-06-22 $56.64 $56.64 $54.82 $56.17 $552.95 3,156
2018-06-21 $57.90 $58.29 $55.80 $56.04 $551.67 2,810
2018-06-20 $58.94 $59.01 $58.04 $58.92 $580.02 3,076
2018-06-19 $57.46 $58.72 $56.16 $57.83 $569.29 6,891
2018-06-18 $60.10 $61.28 $58.87 $61.21 $601.67 3,643
2018-06-15 $59.94 $61.50 $59.00 $61.16 $601.14 3,509
2018-06-14 $59.87 $61.93 $59.78 $61.93 $608.71 13,146
2018-06-13 $61.50 $61.67 $59.53 $59.95 $589.25 2,074
2018-06-12 $60.73 $61.69 $60.59 $61.23 $601.83 4,912
2018-06-11 $59.50 $60.96 $59.50 $60.10 $590.72 5,141
2018-06-08 $56.67 $59.78 $56.67 $59.37 $583.55 4,318
2018-06-07 $59.63 $59.96 $57.28 $58.41 $574.11 5,611
2018-06-06 $59.50 $60.11 $58.60 $59.24 $582.27 9,408
2018-06-05 $59.16 $59.60 $58.60 $59.10 $580.89 5,985
2018-06-04 $56.76 $58.36 $56.76 $58.25 $572.54 5,954
2018-06-01 $53.95 $56.69 $53.89 $56.28 $553.18 8,108
2018-05-31 $53.00 $53.82 $52.83 $53.38 $524.67 2,695
2018-05-30 $51.64 $52.70 $51.36 $52.66 $517.59 1,991
2018-05-29 $51.05 $52.05 $50.63 $51.14 $502.65 2,736
2018-05-25 $51.01 $51.58 $51.01 $51.24 $503.64 2,323
2018-05-24 $52.01 $52.69 $50.77 $51.54 $506.59 2,739
2018-05-23 $50.02 $51.58 $50.00 $51.58 $506.98 2,175
2018-05-22 $51.00 $51.53 $50.82 $50.94 $500.69 3,319
2018-05-21 $52.39 $52.47 $50.30 $50.66 $497.94 3,862
2018-05-18 $52.00 $52.26 $50.85 $51.01 $501.38 3,270
2018-05-17 $52.42 $53.58 $52.06 $52.51 $516.12 4,120
2018-05-16 $52.06 $53.50 $52.06 $53.49 $525.75 3,181
2018-05-15 $51.89 $51.89 $50.62 $51.85 $509.63 7,582
2018-05-14 $54.00 $55.57 $53.94 $54.64 $537.06 4,148
2018-05-11 $54.79 $54.89 $53.00 $53.38 $524.67 4,238
2018-05-10 $52.72 $55.10 $52.72 $54.40 $534.70 7,019
2018-05-09 $52.98 $52.98 $51.24 $52.18 $512.88 4,181
2018-05-08 $52.00 $53.08 $51.31 $53.02 $521.13 5,530
2018-05-07 $49.89 $52.22 $49.89 $51.91 $510.22 6,081
2018-05-04 $47.83 $49.95 $47.83 $49.64 $487.91 2,952
2018-05-03 $48.94 $49.10 $47.05 $48.69 $478.57 5,615
2018-05-02 $49.38 $50.19 $49.12 $49.46 $486.14 3,812
2018-05-01 $48.98 $49.35 $48.31 $49.18 $483.39 1,196
2018-04-30 $48.52 $49.61 $48.24 $49.07 $482.31 4,567
2018-04-27 $48.37 $49.00 $47.32 $48.23 $474.05 3,815
2018-04-26 $46.60 $47.43 $46.60 $47.41 $465.99 5,681
2018-04-25 $47.34 $47.34 $45.04 $46.29 $454.98 8,269
2018-04-24 $50.00 $50.82 $47.04 $47.86 $470.42 9,623
2018-04-23 $50.07 $50.50 $49.00 $49.02 $481.82 4,699
2018-04-20 $51.20 $51.20 $49.71 $50.19 $493.32 5,688
2018-04-19 $52.52 $52.52 $51.30 $51.88 $509.93 4,199
2018-04-18 $52.56 $52.97 $51.27 $52.20 $513.07 3,723
2018-04-17 $51.01 $52.93 $50.78 $52.50 $516.02 4,422
2018-04-16 $50.23 $50.70 $49.60 $50.38 $495.18 2,739
2018-04-13 $53.00 $53.15 $49.64 $50.30 $494.40 7,527
2018-04-12 $53.22 $54.04 $52.77 $53.09 $521.82 3,742
2018-04-11 $53.47 $54.78 $53.44 $53.74 $528.21 3,093
2018-04-10 $53.67 $54.14 $52.69 $53.81 $528.90 5,989
2018-04-09 $51.59 $53.30 $51.02 $51.11 $502.36 5,297
2018-04-06 $50.69 $52.00 $49.37 $49.75 $488.99 4,404
2018-04-05 $52.50 $53.30 $51.65 $52.21 $513.17 10,232
2018-04-04 $48.18 $51.73 $47.48 $51.65 $507.67 13,230
2018-04-03 $52.29 $52.68 $50.20 $51.00 $501.28 7,107
2018-04-02 $52.88 $53.55 $50.04 $50.92 $500.49 7,114
2018-03-29 $52.53 $54.49 $51.88 $53.78 $528.60 7,597
2018-03-28 $53.02 $53.52 $50.62 $51.96 $510.71 13,174
2018-03-27 $59.59 $59.59 $53.20 $53.72 $528.01 17,281
2018-03-26 $58.52 $59.14 $56.00 $58.62 $576.18 11,683
2018-03-23 $57.01 $57.51 $55.33 $55.37 $544.23 15,624
2018-03-22 $61.49 $61.73 $56.55 $57.37 $563.89 26,154
2018-03-21 $65.58 $65.90 $64.25 $65.23 $641.14 8,496
2018-03-20 $63.72 $65.87 $63.72 $65.87 $647.44 11,698
2018-03-19 $64.17 $64.50 $62.03 $63.05 $619.72 10,467
2018-03-16 $65.12 $65.16 $64.32 $65.06 $639.47 4,360
2018-03-15 $65.50 $65.56 $64.15 $64.93 $638.20 6,425
2018-03-14 $63.54 $64.80 $62.93 $63.60 $625.12 9,209
2018-03-13 $67.00 $67.00 $62.60 $62.60 $615.29 15,572
2018-03-12 $66.72 $66.99 $65.19 $65.55 $644.29 10,781
2018-03-09 $63.99 $65.39 $63.09 $65.19 $640.75 15,151
2018-03-08 $63.45 $64.00 $62.00 $62.65 $615.79 7,409
2018-03-07 $60.00 $62.33 $59.70 $62.32 $612.54 7,351
2018-03-06 $61.83 $61.91 $59.46 $60.73 $596.91 7,040
2018-03-05 $58.32 $59.84 $56.92 $59.46 $584.38 5,049
2018-03-02 $55.06 $59.45 $54.45 $59.33 $583.17 14,176
2018-03-01 $60.28 $60.29 $56.19 $57.52 $565.36 8,995
2018-02-28 $59.51 $60.48 $58.00 $58.55 $575.49 8,284
2018-02-27 $62.71 $62.71 $59.00 $59.03 $580.20 15,030
2018-02-26 $64.85 $65.00 $62.58 $63.08 $620.01 12,401
2018-02-23 $62.03 $64.42 $61.71 $64.39 $632.84 7,674
2018-02-22 $62.75 $63.18 $60.24 $60.98 $599.37 6,512
2018-02-21 $61.90 $63.98 $61.90 $61.98 $609.20 8,980
2018-02-20 $59.33 $61.88 $59.05 $60.98 $599.37 13,043
2018-02-16 $61.58 $61.99 $59.84 $60.21 $591.80 11,415
2018-02-15 $62.09 $62.68 $59.23 $61.54 $604.88 17,526
2018-02-14 $55.20 $60.26 $55.20 $60.17 $591.41 24,939
2018-02-13 $53.00 $55.67 $53.00 $55.17 $542.27 10,832
2018-02-12 $51.42 $52.80 $50.36 $52.50 $516.02 20,696
2018-02-09 $48.90 $50.40 $46.00 $49.97 $491.15 16,603
2018-02-08 $52.96 $53.91 $48.01 $48.20 $473.76 15,037
2018-02-07 $53.67 $55.26 $52.80 $52.80 $518.97 16,302
2018-02-06 $50.01 $55.56 $49.75 $55.24 $542.95 28,501
2018-02-05 $55.89 $59.26 $53.51 $53.99 $530.67 21,355
2018-02-02 $61.24 $61.24 $57.38 $57.66 $566.74 20,917
2018-02-01 $61.90 $63.86 $60.68 $61.35 $603.01 12,192
2018-01-31 $65.29 $65.45 $63.49 $64.07 $629.74 19,264
2018-01-30 $63.60 $64.18 $61.69 $63.10 $620.21 21,096
2018-01-29 $67.86 $68.10 $66.36 $66.52 $653.82 17,933
2018-01-26 $67.49 $69.08 $67.30 $68.87 $676.91 12,890
2018-01-25 $64.65 $66.41 $64.11 $66.03 $649.01 9,140
2018-01-24 $64.90 $66.29 $63.15 $64.76 $636.53 11,225
2018-01-23 $63.40 $64.29 $62.64 $64.21 $631.12 14,441
2018-01-22 $62.78 $63.00 $61.88 $63.00 $619.23 6,736
2018-01-19 $63.00 $63.28 $62.10 $62.62 $615.49 6,390
2018-01-18 $62.46 $62.46 $61.01 $61.97 $609.10 6,318
2018-01-17 $60.76 $62.46 $60.36 $62.05 $609.89 4,474
2018-01-16 $62.04 $63.31 $59.53 $60.13 $590.97 11,878
2018-01-12 $60.64 $61.10 $60.00 $60.48 $594.46 4,505
2018-01-11 $59.39 $59.95 $59.26 $59.90 $588.75 2,511
2018-01-10 $60.02 $60.02 $58.52 $59.32 $583.06 8,260
2018-01-09 $61.69 $61.99 $60.05 $60.97 $599.27 10,736
2018-01-08 $59.52 $61.19 $59.52 $60.95 $599.08 19,496
2018-01-05 $57.91 $59.57 $57.91 $59.51 $584.94 15,880
2018-01-04 $57.60 $57.90 $56.81 $57.42 $564.38 6,153
2018-01-03 $56.23 $56.88 $55.70 $56.19 $552.29 5,990
2018-01-02 $52.01 $55.70 $52.01 $55.55 $546.00 16,738
2017-12-29 $51.29 $51.45 $50.82 $51.08 $502.06 4,165
2017-12-28 $51.66 $51.94 $50.84 $50.92 $500.49 5,075
2017-12-27 $50.64 $51.64 $50.53 $51.26 $503.83 1,998
2017-12-26 $51.67 $51.75 $50.30 $50.87 $500.00 3,126
2017-12-22 $51.70 $51.85 $51.11 $51.67 $507.86 3,576
2017-12-21 $51.03 $52.20 $50.74 $51.70 $508.16 4,762
2017-12-20 $50.58 $50.81 $49.62 $50.22 $493.61 6,549
2017-12-19 $51.57 $51.96 $50.50 $50.52 $496.56 3,691
2017-12-18 $49.60 $51.23 $49.60 $50.98 $501.08 10,515
2017-12-15 $47.10 $47.71 $46.45 $47.60 $467.86 3,016
2017-12-14 $47.95 $47.95 $46.80 $47.03 $462.26 6,147
2017-12-13 $46.95 $48.25 $46.95 $48.16 $473.36 5,329
2017-12-12 $48.78 $48.80 $47.10 $47.41 $451.72 7,143
2017-12-11 $48.80 $49.67 $48.50 $49.58 $472.35 8,606
2017-12-08 $48.76 $49.41 $47.42 $47.49 $452.48 11,105
2017-12-07 $45.98 $47.31 $45.90 $46.81 $446.00 5,703
2017-12-06 $44.50 $46.00 $44.40 $45.90 $437.32 7,911
2017-12-05 $45.28 $46.70 $44.60 $46.04 $438.67 5,401
2017-12-04 $48.69 $48.99 $45.44 $46.14 $439.62 10,636
2017-12-01 $47.97 $48.61 $46.97 $47.42 $451.81 10,865
2017-11-30 $50.04 $50.21 $48.51 $49.02 $467.06 11,205
2017-11-29 $52.58 $52.73 $48.00 $49.71 $473.63 14,327
2017-11-28 $54.11 $54.39 $52.70 $53.23 $507.17 11,634
2017-11-27 $55.98 $55.98 $53.87 $53.99 $514.41 6,817
2017-11-24 $56.61 $56.74 $55.80 $56.33 $536.71 5,656
2017-11-22 $57.90 $58.00 $57.10 $57.37 $546.62 6,945
2017-11-21 $57.30 $57.89 $56.81 $57.19 $544.90 6,853
2017-11-20 $55.92 $56.93 $55.87 $56.18 $535.28 5,820
2017-11-17 $55.34 $55.80 $54.77 $55.20 $525.94 4,437
2017-11-16 $53.59 $54.98 $53.59 $54.85 $522.61 8,129
2017-11-15 $50.58 $52.48 $49.83 $52.48 $500.03 4,899
2017-11-14 $53.22 $53.22 $51.02 $51.54 $491.07 5,020
2017-11-13 $52.60 $53.64 $52.14 $53.37 $508.51 4,873
2017-11-10 $53.57 $53.57 $51.94 $52.14 $496.79 6,376
2017-11-09 $53.28 $53.28 $51.79 $53.23 $507.17 5,516
2017-11-08 $53.01 $53.83 $52.50 $53.78 $512.41 3,575
2017-11-07 $53.19 $53.43 $52.53 $52.82 $503.26 6,798
2017-11-06 $51.78 $52.85 $51.66 $52.82 $503.26 8,740
2017-11-03 $50.69 $50.99 $50.08 $50.65 $482.59 5,273
2017-11-02 $50.74 $50.90 $49.34 $49.75 $474.01 6,283
2017-11-01 $50.55 $50.83 $49.71 $50.00 $476.40 7,717
2017-10-31 $47.74 $49.21 $47.74 $49.05 $467.34 7,685
2017-10-30 $47.80 $48.93 $47.02 $47.44 $451.96 8,514
2017-10-27 $47.54 $47.77 $46.40 $47.69 $454.39 9,195
2017-10-26 $49.31 $49.31 $47.75 $47.88 $456.20 16,670
2017-10-25 $51.83 $52.64 $48.70 $49.57 $472.30 13,352
2017-10-24 $52.15 $52.26 $51.61 $51.75 $493.07 7,229
2017-10-23 $53.26 $53.26 $51.85 $51.94 $494.88 4,175
2017-10-20 $54.06 $54.38 $52.70 $52.77 $502.79 3,342
2017-10-19 $53.76 $53.76 $51.71 $52.94 $504.41 10,927
2017-10-18 $55.42 $55.81 $54.70 $55.68 $530.51 5,153
2017-10-17 $56.62 $56.62 $54.56 $54.60 $520.22 6,094
2017-10-16 $55.16 $56.41 $54.63 $56.30 $536.42 5,629
2017-10-13 $53.59 $54.75 $53.10 $54.26 $516.99 4,076
2017-10-12 $54.08 $54.08 $52.61 $52.74 $502.50 3,472
2017-10-11 $53.54 $53.98 $53.10 $53.68 $511.46 2,096
2017-10-10 $53.03 $54.20 $53.03 $53.86 $513.13 5,985
2017-10-09 $52.71 $53.00 $52.04 $52.70 $502.12 5,207
2017-10-06 $52.00 $52.51 $51.60 $52.47 $499.92 3,634
2017-10-05 $52.66 $52.66 $51.88 $52.30 $498.31 3,607
2017-10-04 $52.46 $52.46 $51.77 $52.14 $496.79 3,548
2017-10-03 $51.35 $52.49 $51.35 $52.46 $499.83 6,647
2017-10-02 $50.76 $51.27 $50.23 $50.74 $483.42 4,829
2017-09-29 $49.33 $50.27 $49.33 $50.02 $476.59 4,480
2017-09-28 $49.17 $49.49 $48.51 $49.34 $470.07 4,200
2017-09-27 $50.04 $50.06 $49.39 $49.84 $474.87 7,186
2017-09-26 $49.00 $50.09 $48.50 $48.84 $465.34 8,934
2017-09-25 $51.91 $51.91 $47.65 $48.34 $460.58 17,492
2017-09-22 $52.00 $52.62 $51.61 $52.62 $501.36 4,354
2017-09-21 $53.87 $53.87 $51.38 $52.49 $500.12 5,158
2017-09-20 $54.36 $54.53 $52.38 $53.43 $509.08 7,492
2017-09-19 $54.50 $54.50 $53.59 $54.07 $515.17 6,360
2017-09-18 $54.18 $54.68 $53.80 $54.44 $518.70 11,525
2017-09-15 $53.33 $53.88 $52.68 $53.20 $506.89 7,147
2017-09-14 $53.43 $54.12 $52.68 $53.59 $510.60 8,389
2017-09-13 $52.77 $53.96 $52.68 $53.46 $509.36 6,788
2017-09-12 $52.25 $52.89 $51.57 $52.77 $502.82 5,790
2017-09-11 $50.87 $51.81 $50.87 $51.64 $492.02 9,124
2017-09-08 $50.67 $51.00 $49.60 $49.70 $473.54 4,739
2017-09-07 $49.42 $50.88 $49.26 $50.68 $482.88 8,367
2017-09-06 $49.36 $49.53 $48.47 $49.19 $468.67 5,782
2017-09-05 $49.55 $49.55 $47.66 $48.63 $463.34 14,231
2017-09-01 $49.58 $50.20 $48.93 $49.97 $476.11 14,127
2017-08-31 $48.65 $49.12 $48.00 $49.10 $467.82 10,887
2017-08-30 $46.82 $47.97 $46.78 $47.85 $455.91 12,328
2017-08-29 $45.50 $46.61 $44.50 $46.35 $441.62 15,087
2017-08-28 $48.38 $48.38 $45.47 $45.91 $437.43 22,333
2017-08-25 $50.71 $50.74 $47.75 $47.89 $456.29 35,075
2017-08-24 $50.73 $51.04 $49.20 $49.67 $473.25 35,686
2017-08-23 $49.01 $50.54 $49.01 $50.46 $480.78 3,197
2017-08-22 $49.50 $49.54 $48.74 $49.54 $471.98 3,453
2017-08-21 $47.93 $49.54 $47.93 $49.45 $471.19 1,866
2017-08-18 $47.04 $47.90 $46.01 $47.50 $452.57 2,380
2017-08-17 $49.04 $49.04 $46.75 $46.75 $445.43 4,701
2017-08-16 $48.12 $49.02 $48.12 $48.56 $462.68 3,246
2017-08-15 $47.82 $47.82 $46.87 $47.27 $450.38 1,842
2017-08-14 $47.60 $48.86 $47.35 $47.79 $455.34 2,870
2017-08-11 $45.10 $46.59 $43.96 $46.50 $443.05 3,946
2017-08-10 $48.92 $48.92 $45.67 $46.15 $439.71 5,131
2017-08-09 $48.77 $49.98 $47.83 $49.85 $474.97 2,385
2017-08-08 $49.50 $50.13 $49.01 $49.57 $472.30 5,344
2017-08-07 $46.97 $48.73 $46.97 $48.63 $463.34 6,656
2017-08-04 $45.90 $46.19 $45.75 $46.06 $438.86 1,743
2017-08-03 $45.06 $45.58 $44.08 $45.42 $432.79 1,337
2017-08-02 $46.67 $46.67 $43.48 $44.79 $426.76 4,206
2017-08-01 $47.02 $47.05 $45.62 $46.21 $440.29 4,302
2017-07-31 $46.64 $47.14 $45.64 $46.11 $439.33 5,912
2017-07-28 $43.45 $45.87 $43.45 $45.58 $434.26 4,451
2017-07-27 $44.96 $45.87 $41.93 $43.48 $414.24 5,563
2017-07-26 $43.68 $44.53 $43.28 $44.51 $424.09 1,582
2017-07-25 $43.50 $43.56 $42.81 $43.43 $413.84 1,971
2017-07-24 $42.74 $43.37 $42.74 $43.29 $412.46 1,306
2017-07-21 $41.89 $42.17 $41.71 $42.16 $401.70 440
2017-07-20 $42.52 $42.67 $42.02 $42.23 $402.33 862
2017-07-19 $42.85 $43.41 $42.56 $42.57 $405.60 6,067
2017-07-18 $40.23 $41.57 $40.23 $41.57 $396.08 1,440
2017-07-17 $41.11 $41.39 $39.85 $40.10 $382.11 1,948
2017-07-14 $39.75 $40.99 $39.75 $40.90 $389.64 2,680
2017-07-13 $39.85 $39.98 $39.40 $39.69 $378.12 509
2017-07-12 $38.35 $39.64 $38.32 $39.64 $377.72 1,121
2017-07-11 $37.36 $37.93 $37.36 $37.93 $361.39 245
2017-07-10 $36.23 $37.32 $36.23 $37.29 $355.30 344
2017-07-07 $36.02 $36.04 $35.71 $35.90 $342.05 675
2017-07-06 $35.95 $35.95 $35.95 $35.95 $342.53 45
2017-07-05 $36.18 $36.38 $35.52 $36.38 $346.63 317
2017-07-03 $37.27 $37.27 $35.77 $36.18 $344.72 386
2017-06-30 $35.90 $36.27 $35.90 $36.27 $345.62 145
2017-06-29 $37.13 $37.13 $35.60 $35.93 $342.32 595
2017-06-28 $36.47 $37.45 $36.40 $37.45 $356.79 721
2017-06-27 $37.95 $38.03 $37.00 $37.02 $352.72 1,305
2017-06-26 $39.26 $39.57 $37.87 $38.15 $363.51 912
2017-06-23 $37.84 $38.35 $37.84 $38.35 $365.41 230
2017-06-22 $37.53 $38.14 $37.19 $37.91 $361.20 576
2017-06-21 $36.70 $37.74 $36.70 $37.74 $359.58 452
2017-06-20 $38.10 $38.10 $36.82 $36.82 $350.82 897
2017-06-19 $36.54 $37.25 $36.53 $37.25 $354.92 1,392
2017-06-16 $35.07 $35.45 $34.99 $35.24 $335.76 1,455
2017-06-15 $35.65 $35.65 $34.58 $34.80 $331.57 729
2017-06-14 $37.13 $37.13 $35.80 $35.96 $342.62 1,246
2017-06-13 $38.09 $38.09 $36.49 $36.92 $351.81 1,004
2017-06-12 $36.80 $37.70 $35.63 $37.03 $352.82 2,813
2017-06-09 $41.90 $41.90 $36.59 $37.52 $357.49 3,693
2017-06-08 $40.83 $41.19 $39.14 $39.99 $381.02 1,421
2017-06-07 $38.10 $39.28 $38.10 $39.20 $373.49 1,321
2017-06-06 $37.62 $38.42 $37.62 $37.72 $359.40 1,949
2017-06-05 $37.00 $37.83 $37.00 $37.68 $359.03 912
2017-06-02 $37.45 $37.45 $36.90 $37.07 $353.16 493
2017-06-01 $36.35 $37.18 $36.20 $37.15 $353.96 1,335
2017-05-31 $37.00 $37.00 $35.76 $36.16 $344.53 3,760
2017-05-30 $38.00 $38.07 $37.07 $37.27 $355.14 1,651
2017-05-26 $38.55 $38.55 $38.09 $38.24 $364.39 766
2017-05-25 $38.14 $38.62 $37.80 $38.35 $365.35 2,001
2017-05-24 $38.61 $38.61 $37.49 $37.66 $358.85 726
2017-05-23 $40.06 $40.06 $38.32 $38.48 $366.63 3,870
2017-05-22 $40.80 $40.80 $39.38 $39.80 $379.21 4,557
2017-05-19 $38.08 $39.00 $38.01 $38.84 $370.05 2,702
2017-05-18 $35.70 $37.12 $35.46 $36.94 $351.96 1,790
2017-05-17 $37.91 $37.91 $36.75 $36.78 $350.44 1,013
2017-05-16 $36.65 $38.64 $36.65 $38.57 $367.49 1,113
2017-05-15 $36.82 $36.82 $36.08 $36.23 $345.20 1,918
2017-05-12 $35.83 $36.19 $35.61 $36.05 $343.50 2,339
2017-05-11 $35.93 $35.93 $34.48 $35.41 $337.41 1,286
2017-05-10 $35.94 $35.94 $34.78 $35.71 $340.24 983
2017-05-09 $34.42 $35.16 $34.06 $34.91 $332.62 764
2017-05-08 $32.76 $33.43 $32.76 $33.43 $318.52 226
2017-05-05 $32.02 $32.49 $31.88 $32.49 $309.56 218
2017-05-04 $32.00 $32.07 $31.62 $31.96 $304.51 346
2017-05-03 $32.72 $32.72 $32.11 $32.31 $307.89 416
2017-05-02 $33.67 $33.67 $32.82 $32.88 $313.28 1,575
2017-05-01 $33.88 $47.43 $31.82 $33.75 $321.57 1,972
2017-04-28 $32.50 $32.50 $31.87 $32.25 $307.28 276
2017-04-27 $32.75 $32.86 $32.56 $32.60 $310.61 832
2017-04-26 $32.27 $32.43 $31.81 $31.94 $304.32 64
2017-04-25 $31.72 $32.09 $31.71 $32.09 $305.75 530
2017-04-24 $31.37 $31.37 $30.90 $30.90 $294.41 438
2017-04-21 $29.72 $30.38 $29.72 $30.37 $289.36 357
2017-04-20 $29.92 $30.09 $29.92 $30.05 $286.31 327
2017-04-19 $28.66 $28.76 $28.66 $28.76 $274.03 34
2017-04-18 $28.35 $28.35 $28.35 $28.35 $270.12 24
2017-04-17 $29.49 $29.49 $28.65 $28.65 $272.95 54
2017-04-13 $28.75 $29.09 $28.75 $29.04 $276.71 152
2017-04-12 $29.07 $29.07 $28.75 $28.75 $273.89 130
2017-04-11 $29.50 $29.50 $29.50 $29.50 $281.07 33
2017-04-10 $29.40 $32.25 $28.97 $29.48 $280.88 974
2017-04-07 $28.61 $28.83 $28.61 $28.83 $274.69 295
2017-04-06 $28.92 $28.92 $28.92 $28.92 $275.55 32
2017-04-05 $28.98 $28.98 $28.98 $28.98 $276.12 10
2017-04-04 $29.45 $29.45 $28.98 $28.98 $276.12 70
2017-04-03 $29.06 $29.06 $29.06 $29.06 $276.85 10
2017-03-31 $28.63 $29.02 $28.63 $29.02 $276.50 153
2017-03-30 $28.92 $28.92 $28.78 $28.78 $274.25 398
2017-03-29 $28.67 $28.67 $28.67 $28.67 $273.18 6
2017-03-28 $28.67 $28.67 $28.67 $28.67 $273.18 0
2017-03-27 $28.67 $28.67 $28.67 $28.67 $273.18 92
2017-03-24 $29.20 $29.20 $28.68 $28.68 $273.26 145
2017-03-23 $28.15 $28.15 $28.15 $28.15 $268.21 0
2017-03-22 $27.98 $28.15 $27.55 $28.15 $268.21 249
2017-03-21 $30.34 $30.34 $28.00 $28.00 $266.78 88
2017-03-20 $29.51 $29.54 $29.31 $29.31 $279.26 241
2017-03-17 $28.80 $28.80 $28.80 $28.80 $274.40 35
2017-03-16 $28.90 $29.04 $28.89 $28.98 $276.12 695
2017-03-15 $27.75 $27.86 $27.74 $27.83 $265.18 407
2017-03-14 $27.95 $27.95 $27.78 $27.81 $265.00 247
2017-03-13 $26.96 $28.03 $26.96 $27.99 $266.69 75
2017-03-10 $26.31 $26.31 $26.31 $26.31 $250.68 0
2017-03-09 $26.45 $26.45 $26.31 $26.31 $250.68 60
2017-03-08 $26.90 $27.23 $26.90 $27.23 $259.45 42
2017-03-07 $26.07 $26.07 $26.07 $26.07 $248.39 0
2017-03-06 $26.07 $26.07 $26.07 $26.07 $248.39 0
2017-03-03 $26.07 $26.07 $26.07 $26.07 $248.39 11
2017-03-02 $26.63 $26.63 $26.63 $26.63 $253.73 0
2017-03-01 $26.51 $26.63 $26.51 $26.63 $253.73 69
2017-02-28 $25.79 $25.79 $25.79 $25.79 $245.73 5
2017-02-27 $25.82 $25.82 $25.79 $25.79 $245.73 50
2017-02-24 $25.26 $25.65 $25.26 $25.65 $244.39 200
2017-02-23 $26.25 $26.25 $26.06 $26.06 $248.30 48
2017-02-22 $27.14 $27.14 $26.94 $26.96 $256.87 135
2017-02-21 $26.36 $26.36 $26.22 $26.22 $249.82 86
2017-02-17 $25.90 $25.90 $25.90 $25.90 $246.77 57
2017-02-16 $25.41 $25.41 $25.41 $25.41 $242.13 3
2017-02-15 $25.41 $25.41 $25.41 $25.41 $242.13 0
2017-02-14 $25.48 $25.50 $25.41 $25.41 $242.13 221
2017-02-13 $25.72 $25.72 $25.72 $25.72 $245.02 50
2017-02-10 $25.45 $25.45 $25.45 $25.45 $242.48 19
2017-02-09 $23.61 $23.61 $23.61 $23.61 $224.99 0
2017-02-08 $23.61 $23.61 $23.61 $23.61 $224.99 10
2017-02-07 $23.61 $23.61 $23.61 $23.61 $224.99 0
2017-02-06 $23.61 $23.61 $23.61 $23.61 $224.99 0
2017-02-03 $23.61 $23.61 $23.61 $23.61 $224.99 0
2017-02-02 $23.61 $23.61 $23.61 $23.61 $224.99 20
2017-02-01 $23.93 $23.93 $23.93 $23.93 $228.00 16
2017-01-31 $23.08 $23.57 $23.08 $23.57 $224.61 174
2017-01-30 $23.70 $23.70 $23.09 $23.09 $220.00 45
2017-01-27 $23.76 $23.76 $23.76 $23.76 $226.38 0
2017-01-26 $23.84 $23.84 $23.76 $23.76 $226.38 31
2017-01-25 $23.99 $23.99 $23.90 $23.92 $227.91 200
2017-01-24 $23.65 $23.76 $23.65 $23.76 $226.38 52
2017-01-23 $20.85 $20.85 $20.85 $20.85 $198.67 0
2017-01-20 $20.85 $20.85 $20.85 $20.85 $198.67 0
2017-01-19 $21.51 $21.53 $20.85 $20.85 $198.67 35
2017-01-18 $22.11 $22.11 $22.11 $22.11 $210.66 0
2017-01-17 $22.11 $22.11 $22.11 $22.11 $210.66 0
2017-01-13 $22.11 $22.11 $22.11 $22.11 $210.66 0
2017-01-12 $22.11 $22.11 $22.11 $22.11 $210.66 49
2017-01-11 $22.83 $22.89 $22.83 $22.89 $218.05 213
2017-01-10 $22.36 $22.36 $22.36 $22.36 $213.02 6
2017-01-09 $22.36 $22.36 $22.36 $22.36 $213.02 60
2017-01-06 $22.11 $22.11 $22.11 $22.11 $210.66 0
2017-01-05 $21.83 $22.11 $21.83 $22.11 $210.66 50
2017-01-04 $20.53 $20.53 $20.53 $20.53 $195.61 10
2017-01-03 $20.33 $20.33 $20.33 $20.33 $193.70 64
2016-12-30 $19.84 $19.84 $19.82 $19.82 $188.84 95
2016-12-29 $19.91 $19.91 $19.91 $19.91 $189.70 1
2016-12-28 $19.91 $19.91 $19.91 $19.91 $189.70 15
2016-12-27 $19.71 $20.04 $19.71 $19.91 $189.70 70
2016-12-23 $19.61 $19.61 $19.61 $19.61 $186.88 0
2016-12-22 $19.61 $19.61 $19.61 $19.61 $186.88 0
2016-12-21 $19.61 $19.61 $19.61 $19.61 $186.88 7
2016-12-20 $19.61 $19.61 $19.61 $19.61 $186.88 100
2016-12-19 $19.73 $19.73 $19.73 $19.73 $187.99 0
2016-12-16 $19.86 $20.03 $19.57 $19.73 $187.99 455
2016-12-15 $20.17 $20.17 $20.17 $20.17 $192.18 15
2016-12-14 $20.96 $21.00 $20.96 $21.00 $200.11 104
2016-12-13 $22.00 $22.00 $21.73 $21.80 $207.75 134
2016-12-12 $22.19 $22.19 $22.19 $22.19 $211.39 0
2016-12-09 $22.19 $22.19 $22.19 $22.19 $211.39 0
2016-12-08 $22.12 $22.19 $22.12 $22.19 $211.39 94
2016-12-07 $21.32 $21.32 $21.32 $21.32 $203.14 0
2016-12-06 $22.99 $26.09 $21.32 $21.32 $203.14 165
2016-12-05 $21.77 $21.77 $21.70 $21.70 $206.72 50
2016-12-02 $21.17 $21.17 $21.11 $21.11 $201.13 210
2016-12-01 $21.76 $21.84 $21.74 $21.84 $208.13 299
2016-11-30 $23.55 $23.55 $23.55 $23.55 $224.34 0
2016-11-29 $23.11 $23.55 $23.11 $23.55 $224.34 131
2016-11-28 $23.41 $23.41 $23.38 $23.38 $222.76 35
2016-11-25 $23.35 $23.38 $23.35 $23.38 $222.75 70
2016-11-23 $23.10 $23.10 $23.10 $23.10 $220.09 80
2016-11-22 $22.81 $23.02 $22.81 $22.97 $218.90 165
2016-11-21 $23.22 $23.22 $22.76 $22.84 $217.62 238
2016-11-18 $23.36 $23.36 $22.74 $22.74 $216.67 431
2016-11-17 $22.95 $22.99 $22.80 $22.80 $217.24 120
2016-11-16 $22.50 $22.73 $22.44 $22.52 $214.53 966
2016-11-15 $20.74 $20.74 $20.74 $20.74 $197.61 0
2016-11-14 $22.72 $27.58 $20.74 $20.74 $197.61 240
2016-11-11 $22.70 $22.70 $22.70 $22.70 $216.28 7
2016-11-10 $22.70 $22.73 $22.69 $22.70 $216.28 47
2016-11-09 $24.61 $24.63 $24.30 $24.30 $231.53 213
2016-11-08 $23.61 $23.61 $23.61 $23.61 $224.95 1
2016-11-07 $23.61 $23.61 $23.61 $23.61 $224.95 0
2016-11-04 $23.61 $23.61 $23.61 $23.61 $224.95 6
2016-11-03 $23.59 $23.61 $23.59 $23.61 $224.95 187
2016-11-02 $25.05 $25.05 $24.29 $24.29 $231.43 178

Direxion Daily CSI China Internet Index Bull 2X Shares (CWEB) News Headlines

Recent Direxion Daily CSI China Internet Index Bull 2X Shares (CWEB) News
Similar Companies to Direxion Daily CSI China Internet Index Bull 2X Shares (CWEB) 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.