Direxion Daily Aerospace & Defense Bull 3X Shares (DFEN) Exchange: NYSE ARCA

Data as of April 16, 2024

$24.07 ($-0.87) -3.49%

Direxion Daily Aerospace & Defense Bull 3X Shares - Daily Information
Click for more stock information on Direxion Daily Aerospace & Defense Bull 3X Shares.
Daily Information Data
Date April 16, 2024
Open $24.91
Previous Close $24.07
High $25.30
Low $23.86
Adjusted Open $24.91
Previous Adjusted Close $24.07
Adjusted High $25.30
Adjusted Low $23.86

About Direxion Daily Aerospace & Defense Bull 3X Shares (DFEN)

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 ETFs and 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 Dow Jones U.S. Index (the “Index Provider”). The Index attempts to measure the performance of the aerospace and defense industry of the U.S. equity market. The Index Provider selects the stocks comprising the Index from the aerospace and defense sector on the basis of the float-adjusted, market capitalization-weight of each constituent. Aerospace companies include manufacturers, assemblers and distributors of aircraft and aircraft parts used in commercial or private air transport. Defense companies include producers of components and equipment for the defense industry, such as military aircraft, radar equipment and weapons. As of December 31, 2019 the Index consisted of 34 components that had a median total market capitalization of $6 billion, total market capitalizations ranging from $508.7 million to $183.3 billion and were concentrated in the aerospace and defense industry, which is included in the industrials sector. 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 300% 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 Aerospace & Defense Bull 3X Shares (DFEN)

Date Open High Low Close Adj.Close Volume
2024-04-12 $24.91 $25.30 $23.86 $24.07 $24.07 279,331
2024-04-11 $25.00 $25.26 $24.18 $24.94 $24.94 255,452
2024-04-10 $24.37 $25.03 $24.15 $24.95 $24.95 324,107
2024-04-09 $25.89 $26.14 $24.84 $25.24 $25.24 482,649
2024-04-08 $26.38 $26.62 $26.07 $26.17 $26.17 204,793
2024-04-05 $25.70 $26.28 $25.60 $26.25 $26.25 226,106
2024-04-04 $25.81 $26.14 $25.37 $25.60 $25.60 438,812
2024-04-03 $25.51 $25.80 $25.15 $25.30 $25.30 165,722
2024-04-02 $25.83 $25.86 $25.54 $25.70 $25.70 123,885
2024-04-01 $26.76 $26.83 $25.92 $26.05 $26.05 306,692
2024-03-28 $26.73 $26.91 $26.61 $26.65 $26.65 124,003
2024-03-27 $26.00 $26.65 $25.92 $26.63 $26.63 200,700
2024-03-26 $25.86 $25.94 $25.59 $25.65 $25.65 127,350
2024-03-25 $26.29 $26.41 $25.70 $25.79 $25.79 146,815
2024-03-22 $25.52 $25.95 $25.52 $25.73 $25.73 149,316
2024-03-21 $25.76 $25.89 $25.39 $25.45 $25.45 141,648
2024-03-20 $24.38 $25.49 $24.38 $25.37 $25.37 245,694
2024-03-19 $24.09 $24.51 $24.06 $24.50 $24.50 129,495
2024-03-18 $24.05 $24.15 $23.60 $23.96 $23.89 120,852
2024-03-15 $23.50 $24.23 $23.50 $24.08 $24.01 163,786
2024-03-14 $24.09 $24.40 $23.40 $23.75 $23.68 222,111
2024-03-13 $23.76 $24.15 $23.64 $23.92 $23.85 115,564
2024-03-12 $24.16 $24.16 $23.42 $23.89 $23.82 226,861
2024-03-11 $25.03 $25.03 $24.13 $24.46 $24.46 171,360
2024-03-08 $25.65 $25.91 $24.92 $25.19 $25.19 161,510
2024-03-07 $25.65 $25.85 $25.39 $25.64 $25.64 134,516
2024-03-06 $25.23 $25.70 $25.09 $25.50 $25.50 181,663
2024-03-05 $25.10 $25.70 $24.75 $25.01 $25.01 197,096
2024-03-04 $24.58 $25.23 $24.55 $25.08 $25.08 251,983
2024-03-01 $24.49 $24.66 $24.11 $24.54 $24.54 254,110
2024-02-29 $24.80 $24.87 $24.14 $24.50 $24.50 208,847
2024-02-28 $23.73 $24.98 $23.68 $24.68 $24.68 347,067
2024-02-27 $23.67 $23.77 $23.35 $23.77 $23.77 117,691
2024-02-26 $23.88 $24.06 $23.65 $23.66 $23.66 115,741
2024-02-23 $23.56 $23.92 $23.39 $23.79 $23.79 113,886
2024-02-22 $23.44 $23.67 $23.12 $23.57 $23.57 149,196
2024-02-21 $23.24 $23.46 $22.98 $23.30 $23.30 141,978
2024-02-20 $23.26 $23.74 $23.08 $23.26 $23.26 132,904
2024-02-16 $23.68 $23.83 $23.32 $23.39 $23.39 121,325
2024-02-15 $23.41 $23.86 $23.33 $23.73 $23.73 175,992
2024-02-14 $23.00 $23.29 $22.78 $23.26 $23.26 271,641
2024-02-13 $22.57 $22.83 $22.03 $22.55 $22.55 324,869
2024-02-12 $22.94 $23.37 $22.88 $23.08 $23.08 155,371
2024-02-09 $22.91 $23.06 $22.66 $22.91 $22.91 151,513
2024-02-08 $23.25 $23.32 $22.61 $22.84 $22.84 176,238
2024-02-07 $22.78 $23.41 $22.71 $23.15 $23.15 285,485
2024-02-06 $22.09 $22.77 $21.89 $22.63 $22.63 156,085
2024-02-05 $21.94 $22.33 $21.43 $22.16 $22.16 267,867
2024-02-02 $22.24 $22.65 $21.91 $22.39 $22.39 221,891
2024-02-01 $22.36 $22.49 $21.56 $22.49 $22.49 337,645
2024-01-31 $21.92 $22.57 $21.81 $21.94 $21.94 314,764
2024-01-30 $21.75 $21.77 $21.39 $21.63 $21.63 137,237
2024-01-29 $21.76 $21.86 $21.40 $21.78 $21.78 164,492
2024-01-26 $21.61 $22.03 $21.34 $21.63 $21.63 188,685
2024-01-25 $21.71 $21.75 $20.82 $21.43 $21.43 448,883
2024-01-24 $22.06 $22.58 $21.90 $21.99 $21.99 291,470
2024-01-23 $22.26 $22.89 $21.72 $21.88 $21.88 387,692
2024-01-22 $21.65 $21.96 $21.51 $21.77 $21.77 250,114
2024-01-19 $21.42 $21.60 $20.94 $21.53 $21.53 238,663
2024-01-18 $20.60 $21.32 $20.34 $21.30 $21.30 274,857
2024-01-17 $20.13 $20.91 $20.10 $20.31 $20.31 215,580
2024-01-16 $21.45 $21.45 $20.07 $20.29 $20.29 481,953
2024-01-12 $21.74 $21.98 $21.59 $21.95 $21.95 217,065
2024-01-11 $22.01 $22.04 $21.13 $21.50 $21.50 341,282
2024-01-10 $21.77 $22.20 $21.75 $21.98 $21.98 159,029
2024-01-09 $21.58 $21.65 $21.15 $21.55 $21.55 382,923
2024-01-08 $21.49 $22.20 $21.04 $22.06 $22.06 513,699
2024-01-05 $22.79 $23.03 $22.50 $22.81 $22.81 161,469
2024-01-04 $23.03 $23.58 $22.77 $22.80 $22.80 200,512
2024-01-03 $23.48 $23.96 $22.73 $22.77 $22.77 419,739
2024-01-02 $24.05 $24.60 $23.58 $23.76 $23.76 260,656
2023-12-29 $24.51 $24.63 $24.22 $24.49 $24.49 157,261
2023-12-28 $24.38 $24.63 $24.25 $24.49 $24.49 152,786
2023-12-27 $24.54 $24.79 $24.28 $24.57 $24.57 193,770
2023-12-26 $24.17 $24.76 $24.05 $24.53 $24.53 313,531
2023-12-22 $23.94 $24.45 $23.88 $24.16 $24.16 213,153
2023-12-21 $23.96 $24.09 $23.40 $23.75 $23.75 259,796
2023-12-20 $24.13 $24.52 $23.18 $23.21 $23.11 329,828
2023-12-19 $23.91 $24.52 $23.91 $24.38 $24.27 286,808
2023-12-18 $23.45 $23.91 $23.45 $23.69 $23.59 184,274
2023-12-15 $23.37 $23.76 $23.24 $23.54 $23.44 354,554
2023-12-14 $24.20 $24.29 $22.86 $23.53 $23.43 529,990
2023-12-13 $23.13 $24.14 $22.94 $23.95 $23.85 468,481
2023-12-12 $22.74 $23.23 $22.60 $22.97 $22.97 284,401
2023-12-11 $22.09 $22.81 $22.09 $22.78 $22.78 387,576
2023-12-08 $21.65 $22.20 $21.65 $22.13 $22.13 230,840
2023-12-07 $21.89 $22.00 $21.07 $21.67 $21.67 322,215
2023-12-06 $21.69 $22.24 $21.65 $21.79 $21.79 234,617
2023-12-05 $21.93 $22.00 $21.51 $21.59 $21.59 226,016
2023-12-04 $21.32 $22.19 $21.23 $22.17 $22.17 301,830
2023-12-01 $20.93 $21.77 $20.91 $21.69 $21.69 459,871
2023-11-30 $20.09 $20.98 $20.09 $20.97 $20.97 415,860
2023-11-29 $20.19 $20.22 $19.82 $19.94 $19.94 288,804
2023-11-28 $20.25 $20.54 $19.96 $20.01 $20.01 356,878
2023-11-27 $20.10 $20.15 $19.74 $19.97 $19.97 198,345
2023-11-24 $20.07 $20.38 $20.07 $20.24 $20.24 155,840
2023-11-22 $19.65 $20.08 $19.55 $20.03 $20.03 308,846
2023-11-21 $19.50 $19.73 $19.42 $19.65 $19.65 183,349
2023-11-20 $19.11 $19.73 $19.11 $19.61 $19.61 379,576
2023-11-17 $19.12 $19.23 $18.86 $18.97 $18.97 291,937
2023-11-16 $19.19 $19.24 $18.79 $18.92 $18.92 326,948
2023-11-15 $19.28 $19.63 $19.17 $19.20 $19.20 238,110
2023-11-14 $19.24 $19.35 $18.99 $19.22 $19.22 436,727
2023-11-13 $18.41 $19.10 $18.38 $18.77 $18.77 599,646
2023-11-10 $17.85 $18.20 $17.64 $18.15 $18.15 300,820
2023-11-09 $18.01 $18.28 $17.39 $17.62 $17.62 367,436
2023-11-08 $17.76 $17.86 $17.24 $17.60 $17.60 242,315
2023-11-07 $17.68 $17.75 $17.37 $17.69 $17.69 275,775
2023-11-06 $18.05 $18.05 $17.64 $17.79 $17.79 256,924
2023-11-03 $18.00 $18.42 $17.94 $17.96 $17.96 654,484
2023-11-02 $17.13 $17.72 $17.05 $17.70 $17.70 808,982
2023-11-01 $16.64 $16.81 $16.34 $16.66 $16.66 482,397
2023-10-31 $15.59 $16.39 $15.48 $16.35 $16.35 481,073
2023-10-30 $15.38 $15.64 $15.11 $15.43 $15.43 412,632
2023-10-27 $15.65 $15.68 $15.08 $15.25 $15.25 579,667
2023-10-26 $15.46 $16.05 $15.35 $15.60 $15.60 738,039
2023-10-25 $15.96 $16.09 $15.41 $15.46 $15.46 824,450
2023-10-24 $16.00 $16.03 $15.46 $15.58 $15.58 772,767
2023-10-23 $15.06 $15.63 $14.93 $15.06 $15.06 635,547
2023-10-20 $15.80 $15.86 $15.10 $15.12 $15.12 539,586
2023-10-19 $16.14 $16.44 $15.66 $15.73 $15.73 1,042,152
2023-10-18 $16.48 $16.78 $16.10 $16.21 $16.21 762,379
2023-10-17 $15.91 $16.93 $15.91 $16.37 $16.37 1,047,930
2023-10-16 $16.26 $16.34 $15.77 $16.25 $16.25 720,227
2023-10-13 $16.05 $16.19 $15.75 $15.93 $15.93 778,817
2023-10-12 $16.72 $16.72 $15.63 $16.00 $16.00 806,811
2023-10-11 $16.40 $16.76 $16.32 $16.63 $16.63 913,046
2023-10-10 $16.48 $16.52 $16.00 $16.34 $16.34 1,451,553
2023-10-09 $15.43 $16.05 $15.20 $16.05 $16.05 2,529,779
2023-10-06 $13.63 $14.37 $13.31 $14.16 $14.16 307,146
2023-10-05 $13.88 $14.08 $13.64 $13.79 $13.79 259,006
2023-10-04 $14.11 $14.12 $13.62 $13.95 $13.95 321,886
2023-10-03 $14.33 $14.69 $14.06 $14.16 $14.16 368,864
2023-10-02 $14.87 $15.01 $14.29 $14.47 $14.47 237,798
2023-09-29 $15.19 $15.24 $14.79 $14.97 $14.97 251,389
2023-09-28 $15.13 $15.39 $14.90 $14.95 $14.95 217,418
2023-09-27 $15.00 $15.25 $14.76 $15.19 $15.19 258,771
2023-09-26 $14.93 $15.14 $14.74 $14.79 $14.79 156,127
2023-09-25 $14.91 $15.20 $14.70 $15.18 $15.18 293,217
2023-09-22 $15.45 $15.48 $14.98 $15.00 $15.00 279,866
2023-09-21 $16.03 $16.06 $15.39 $15.43 $15.43 395,099
2023-09-20 $16.78 $16.94 $16.26 $16.30 $16.30 176,655
2023-09-19 $16.78 $16.84 $16.23 $16.50 $16.50 184,327
2023-09-18 $16.76 $17.21 $16.65 $16.83 $16.77 169,447
2023-09-15 $16.79 $17.08 $16.56 $16.71 $16.65 336,239
2023-09-14 $16.61 $16.90 $16.46 $16.89 $16.83 342,761
2023-09-13 $16.80 $17.06 $16.46 $16.64 $16.58 268,436
2023-09-12 $16.73 $16.95 $16.52 $16.83 $16.77 351,059
2023-09-11 $17.64 $17.70 $16.74 $17.08 $17.02 880,548
2023-09-08 $18.47 $18.53 $17.69 $17.86 $17.79 469,610
2023-09-07 $18.40 $18.62 $18.13 $18.48 $18.41 258,536
2023-09-06 $19.14 $19.33 $18.36 $18.50 $18.43 255,429
2023-09-05 $19.99 $20.02 $19.23 $19.25 $19.18 131,456
2023-09-01 $20.23 $20.38 $19.91 $20.12 $20.12 87,609
2023-08-31 $20.35 $20.57 $19.93 $19.94 $19.94 189,419
2023-08-30 $19.78 $20.54 $19.74 $20.27 $20.27 243,741
2023-08-29 $19.40 $19.88 $19.21 $19.72 $19.72 160,566
2023-08-28 $19.04 $19.68 $19.04 $19.60 $19.60 135,130
2023-08-25 $18.90 $19.06 $18.17 $18.92 $18.92 322,312
2023-08-24 $19.31 $19.58 $18.64 $18.65 $18.65 299,733
2023-08-23 $19.58 $19.90 $19.51 $19.77 $19.77 126,392
2023-08-22 $19.36 $19.68 $19.26 $19.56 $19.56 185,291
2023-08-21 $19.21 $19.44 $19.10 $19.30 $19.30 63,384
2023-08-18 $18.59 $19.43 $18.47 $19.32 $19.32 145,713
2023-08-17 $19.57 $19.67 $18.90 $18.90 $18.90 201,796
2023-08-16 $19.52 $19.85 $19.40 $19.43 $19.43 95,493
2023-08-15 $20.21 $20.26 $19.63 $19.66 $19.66 189,283
2023-08-14 $20.66 $20.90 $20.46 $20.56 $20.56 72,128
2023-08-11 $20.44 $20.73 $20.34 $20.73 $20.73 86,741
2023-08-10 $21.04 $21.27 $20.44 $20.58 $20.58 134,652
2023-08-09 $20.84 $21.21 $20.63 $20.87 $20.87 148,609
2023-08-08 $20.52 $20.67 $20.29 $20.50 $20.50 115,656
2023-08-07 $20.16 $20.90 $20.14 $20.84 $20.84 170,890
2023-08-04 $19.96 $20.44 $19.84 $19.93 $19.93 124,778
2023-08-03 $19.71 $19.83 $19.45 $19.68 $19.68 145,329
2023-08-02 $20.65 $20.71 $19.68 $19.77 $19.77 287,265
2023-08-01 $20.82 $21.34 $20.82 $21.07 $21.07 154,392
2023-07-31 $20.82 $21.11 $20.76 $21.10 $21.10 204,524
2023-07-28 $20.44 $20.73 $20.42 $20.67 $20.67 186,523
2023-07-27 $20.58 $20.59 $19.88 $20.13 $20.13 338,347
2023-07-26 $19.73 $20.42 $19.72 $20.42 $20.42 377,662
2023-07-25 $19.02 $19.54 $18.00 $19.51 $19.51 1,076,535
2023-07-24 $20.51 $20.86 $20.50 $20.82 $20.82 85,170
2023-07-21 $21.00 $21.10 $20.48 $20.51 $20.51 101,364
2023-07-20 $20.19 $20.96 $20.19 $20.88 $20.88 208,086
2023-07-19 $20.50 $20.72 $19.90 $20.13 $20.13 268,708
2023-07-18 $20.75 $21.25 $20.14 $20.48 $20.48 178,080
2023-07-17 $20.37 $20.95 $20.30 $20.78 $20.78 147,473
2023-07-14 $21.14 $21.14 $20.28 $20.46 $20.46 158,192
2023-07-13 $21.20 $21.44 $20.98 $21.19 $21.19 132,342
2023-07-12 $22.03 $22.05 $21.08 $21.17 $21.17 225,805
2023-07-11 $20.80 $21.62 $20.63 $21.54 $21.54 214,901
2023-07-10 $20.41 $20.91 $20.39 $20.80 $20.80 75,709
2023-07-07 $20.50 $20.96 $20.38 $20.41 $20.41 90,745
2023-07-06 $20.55 $20.86 $20.04 $20.51 $20.51 155,003
2023-07-05 $20.55 $20.95 $20.39 $20.86 $20.86 121,785
2023-07-03 $20.65 $21.07 $20.46 $20.94 $20.94 74,299
2023-06-30 $20.91 $21.07 $20.50 $20.85 $20.85 254,931
2023-06-29 $19.84 $20.69 $19.79 $20.66 $20.66 173,395
2023-06-28 $19.95 $20.00 $19.57 $19.88 $19.88 83,726
2023-06-27 $19.28 $19.94 $19.22 $19.88 $19.88 112,846
2023-06-26 $19.11 $19.29 $18.79 $19.22 $19.22 117,226
2023-06-23 $19.60 $19.60 $19.09 $19.33 $19.33 166,652
2023-06-22 $20.14 $20.28 $19.64 $19.77 $19.77 208,109
2023-06-21 $20.08 $20.97 $19.97 $20.77 $20.77 138,253
2023-06-20 $20.43 $20.67 $20.07 $20.27 $20.21 122,619
2023-06-16 $20.82 $21.29 $20.30 $20.62 $20.55 221,101
2023-06-15 $19.87 $20.64 $19.87 $20.54 $20.47 213,672
2023-06-14 $20.61 $20.61 $19.73 $19.94 $19.88 159,485
2023-06-13 $20.67 $21.00 $20.30 $20.57 $20.50 187,464
2023-06-12 $20.25 $20.77 $20.10 $20.62 $20.55 194,018
2023-06-09 $20.46 $20.51 $19.96 $20.25 $20.19 136,364
2023-06-08 $19.82 $20.69 $19.82 $20.44 $20.38 223,477
2023-06-07 $19.11 $20.01 $18.87 $20.00 $19.94 257,183
2023-06-06 $18.52 $19.11 $18.33 $19.04 $18.98 281,182
2023-06-05 $18.99 $19.03 $18.41 $18.51 $18.45 129,100
2023-06-02 $18.20 $19.16 $18.15 $18.99 $18.93 303,417
2023-06-01 $17.20 $17.92 $17.15 $17.78 $17.72 162,543
2023-05-31 $17.39 $17.39 $16.82 $17.08 $17.03 193,732
2023-05-30 $17.72 $17.83 $17.23 $17.48 $17.42 181,862
2023-05-26 $17.38 $17.91 $17.38 $17.57 $17.51 224,988
2023-05-25 $17.66 $17.66 $16.89 $17.27 $17.22 306,689
2023-05-24 $18.05 $18.05 $17.58 $17.66 $17.60 257,074
2023-05-23 $19.12 $19.12 $18.20 $18.23 $18.17 211,188
2023-05-22 $19.06 $19.35 $18.78 $19.29 $19.23 83,656
2023-05-19 $19.72 $19.75 $18.84 $19.08 $19.02 89,532
2023-05-18 $19.31 $19.54 $18.79 $19.45 $19.39 202,426
2023-05-17 $18.72 $19.55 $18.72 $19.33 $19.27 248,175
2023-05-16 $18.79 $18.79 $18.38 $18.41 $18.35 115,219
2023-05-15 $18.40 $19.00 $18.38 $18.94 $18.88 116,817
2023-05-12 $18.66 $18.75 $17.95 $18.33 $18.27 138,899
2023-05-11 $18.43 $18.50 $18.03 $18.38 $18.32 231,428
2023-05-10 $19.37 $19.37 $18.11 $18.66 $18.60 193,818
2023-05-09 $18.64 $19.23 $18.57 $19.07 $19.01 261,642
2023-05-08 $18.95 $19.08 $18.37 $18.47 $18.41 137,321
2023-05-05 $18.59 $18.88 $18.37 $18.78 $18.72 148,086
2023-05-04 $19.06 $19.06 $17.65 $18.27 $18.21 342,407
2023-05-03 $19.81 $19.99 $19.09 $19.15 $19.09 117,358
2023-05-02 $20.23 $20.23 $19.30 $19.82 $19.76 143,861
2023-05-01 $19.93 $20.69 $19.93 $20.11 $20.05 153,131
2023-04-28 $19.67 $20.00 $19.53 $20.00 $19.94 144,006
2023-04-27 $19.15 $19.85 $18.96 $19.78 $19.72 194,400
2023-04-26 $20.34 $20.34 $18.86 $18.99 $18.93 256,265
2023-04-25 $20.67 $20.73 $19.97 $20.23 $20.17 150,264
2023-04-24 $20.87 $21.09 $20.67 $21.00 $20.93 114,158
2023-04-21 $21.58 $21.58 $20.74 $20.96 $20.89 97,238
2023-04-20 $21.32 $21.64 $21.15 $21.40 $21.33 166,137
2023-04-19 $21.80 $22.02 $21.57 $21.76 $21.69 203,231
2023-04-18 $21.53 $22.10 $21.48 $22.01 $21.94 352,967
2023-04-17 $20.69 $21.36 $20.69 $21.29 $21.22 194,618
2023-04-14 $20.87 $20.89 $20.30 $20.66 $20.59 327,656
2023-04-13 $21.52 $21.83 $21.11 $21.79 $21.72 160,133
2023-04-12 $21.34 $21.72 $21.13 $21.47 $21.40 179,426
2023-04-11 $21.32 $21.49 $21.02 $21.12 $21.05 176,116
2023-04-10 $20.23 $21.10 $20.23 $21.07 $21.00 171,932
2023-04-06 $20.61 $20.80 $20.16 $20.47 $20.41 97,955
2023-04-05 $20.84 $21.14 $20.40 $20.57 $20.50 131,801
2023-04-04 $21.69 $21.87 $20.68 $21.15 $21.08 211,513
2023-04-03 $20.85 $21.99 $20.85 $21.84 $21.77 274,216
2023-03-31 $20.80 $21.01 $20.60 $20.88 $20.81 163,914
2023-03-30 $20.56 $20.66 $20.17 $20.53 $20.46 184,330
2023-03-29 $20.00 $20.38 $20.00 $20.36 $20.30 168,829
2023-03-28 $19.34 $19.92 $19.34 $19.75 $19.69 137,516
2023-03-27 $19.39 $19.60 $19.06 $19.49 $19.43 154,731
2023-03-24 $18.15 $18.99 $17.95 $18.97 $18.97 174,302
2023-03-23 $18.96 $19.25 $18.20 $18.53 $18.53 160,716
2023-03-22 $19.81 $19.84 $18.65 $18.66 $18.66 159,580
2023-03-21 $19.89 $20.25 $19.69 $19.82 $19.82 152,652
2023-03-20 $18.83 $19.57 $18.80 $19.36 $19.32 208,652
2023-03-17 $19.52 $19.78 $18.35 $18.49 $18.45 400,893
2023-03-16 $18.58 $20.15 $18.38 $19.84 $19.79 263,502
2023-03-15 $19.41 $19.50 $18.05 $18.92 $18.88 496,966
2023-03-14 $20.40 $20.88 $19.87 $20.39 $20.34 267,144
2023-03-13 $19.43 $20.08 $18.96 $19.71 $19.71 368,973
2023-03-10 $20.40 $20.66 $19.50 $19.91 $19.91 404,791
2023-03-09 $21.87 $22.05 $20.41 $20.58 $20.58 223,804
2023-03-08 $22.04 $22.19 $21.24 $21.67 $21.67 163,094
2023-03-07 $22.46 $22.77 $21.91 $21.92 $21.92 141,616
2023-03-06 $22.63 $22.85 $22.31 $22.46 $22.46 174,682
2023-03-03 $22.38 $22.69 $22.07 $22.60 $22.60 197,747
2023-03-02 $21.19 $22.32 $21.19 $22.26 $22.26 211,153
2023-03-01 $20.89 $21.59 $20.80 $21.51 $21.51 142,531
2023-02-28 $21.47 $21.54 $20.94 $20.99 $20.99 161,024
2023-02-27 $21.77 $22.06 $21.29 $21.47 $21.47 167,635
2023-02-24 $21.21 $21.45 $20.98 $21.40 $21.40 197,957
2023-02-23 $21.95 $22.29 $21.21 $21.78 $21.78 248,344
2023-02-22 $21.53 $22.07 $21.50 $21.74 $21.74 277,975
2023-02-21 $22.11 $22.41 $21.41 $21.52 $21.52 291,888
2023-02-17 $21.68 $22.21 $21.46 $22.16 $22.16 345,254
2023-02-16 $22.01 $22.63 $21.78 $21.90 $21.90 252,456
2023-02-15 $22.11 $22.70 $22.05 $22.68 $22.68 236,044
2023-02-14 $21.90 $22.66 $21.63 $22.47 $22.47 452,365
2023-02-13 $21.93 $22.18 $21.49 $22.00 $22.00 412,424
2023-02-10 $20.71 $21.62 $20.71 $21.56 $21.56 223,927
2023-02-09 $21.47 $21.63 $20.67 $20.84 $20.84 268,064
2023-02-08 $21.08 $21.44 $20.93 $21.21 $21.21 93,990
2023-02-07 $20.95 $21.53 $20.19 $21.41 $21.41 279,703
2023-02-06 $20.39 $21.02 $20.38 $20.88 $20.88 190,950
2023-02-03 $20.59 $21.17 $20.35 $20.49 $20.49 217,680
2023-02-02 $21.32 $21.34 $20.60 $20.84 $20.84 340,264
2023-02-01 $21.07 $21.64 $20.63 $21.22 $21.22 285,610
2023-01-31 $20.41 $21.16 $20.19 $21.15 $21.15 261,789
2023-01-30 $20.56 $21.06 $20.27 $20.34 $20.34 278,521
2023-01-27 $20.55 $21.15 $20.41 $20.69 $20.69 370,585
2023-01-26 $20.50 $20.75 $19.94 $20.63 $20.63 398,006
2023-01-25 $19.45 $20.19 $19.06 $20.13 $20.13 364,288
2023-01-24 $19.02 $20.00 $18.51 $19.83 $19.83 464,951
2023-01-23 $18.65 $19.26 $18.50 $19.06 $19.06 303,472
2023-01-20 $18.17 $18.46 $17.82 $18.43 $18.43 317,316
2023-01-19 $18.43 $18.67 $17.99 $18.02 $18.02 328,050
2023-01-18 $19.91 $19.97 $18.71 $18.72 $18.72 502,894
2023-01-17 $20.10 $20.37 $19.71 $19.78 $19.78 192,047
2023-01-13 $19.68 $20.37 $19.58 $20.06 $20.06 395,254
2023-01-12 $20.48 $20.94 $20.15 $20.81 $20.81 308,419
2023-01-11 $20.19 $20.37 $19.87 $20.29 $20.29 184,562
2023-01-10 $19.58 $20.15 $19.39 $19.97 $19.97 260,492
2023-01-09 $21.05 $21.05 $19.39 $19.67 $19.67 381,982
2023-01-06 $20.18 $21.47 $20.09 $20.83 $20.83 728,763
2023-01-05 $19.72 $20.08 $19.53 $19.94 $19.94 225,252
2023-01-04 $19.80 $20.42 $19.58 $20.07 $20.07 315,806
2023-01-03 $20.12 $20.12 $19.34 $19.72 $19.72 269,050
2022-12-30 $19.58 $20.01 $19.28 $19.91 $19.91 216,127
2022-12-29 $19.38 $19.94 $19.33 $19.82 $19.82 308,098
2022-12-28 $19.68 $19.91 $19.13 $19.19 $19.19 231,613
2022-12-27 $19.57 $20.07 $19.48 $19.60 $19.60 235,001
2022-12-23 $19.13 $19.50 $18.80 $19.47 $19.47 201,903
2022-12-22 $19.85 $19.88 $18.24 $19.07 $19.07 398,650
2022-12-21 $19.66 $20.19 $19.49 $20.14 $20.14 313,747
2022-12-20 $18.68 $19.57 $18.68 $19.21 $19.21 207,380
2022-12-19 $19.27 $19.53 $18.58 $18.80 $18.75 222,597
2022-12-16 $18.74 $19.29 $18.38 $19.17 $19.12 256,955
2022-12-15 $19.76 $19.80 $18.46 $18.92 $18.92 383,858
2022-12-14 $20.00 $20.60 $19.72 $20.08 $20.08 300,458
2022-12-13 $21.25 $21.25 $19.66 $19.86 $19.86 306,745
2022-12-12 $19.28 $19.96 $19.28 $19.94 $19.94 245,349
2022-12-09 $19.59 $20.09 $19.14 $19.14 $19.14 316,844
2022-12-08 $19.80 $20.40 $19.52 $19.70 $19.70 337,073
2022-12-07 $19.50 $19.94 $19.25 $19.35 $19.35 361,478
2022-12-06 $20.88 $20.92 $19.19 $19.56 $19.56 356,063
2022-12-05 $20.88 $21.16 $20.54 $20.68 $20.68 354,509
2022-12-02 $19.66 $21.45 $19.53 $21.36 $21.36 698,707
2022-12-01 $20.30 $20.45 $19.74 $20.28 $20.28 388,923
2022-11-30 $19.35 $20.16 $18.74 $20.16 $20.16 479,425
2022-11-29 $19.07 $19.56 $19.07 $19.22 $19.22 154,503
2022-11-28 $19.76 $19.93 $18.92 $19.10 $19.10 353,597
2022-11-25 $19.89 $20.13 $19.81 $20.10 $20.10 167,625
2022-11-23 $19.70 $19.98 $19.52 $19.77 $19.77 285,229
2022-11-22 $19.75 $19.95 $19.50 $19.63 $19.63 313,723
2022-11-21 $18.96 $19.67 $18.94 $19.44 $19.44 368,381
2022-11-18 $19.13 $19.53 $18.97 $19.19 $19.19 649,927
2022-11-17 $17.95 $18.73 $17.83 $18.70 $18.70 403,155
2022-11-16 $18.72 $18.86 $18.29 $18.48 $18.48 574,097
2022-11-15 $18.50 $19.20 $18.08 $18.85 $18.85 1,205,952
2022-11-14 $18.59 $18.96 $17.99 $18.02 $18.02 565,794
2022-11-11 $20.13 $20.19 $18.48 $18.65 $18.65 862,419
2022-11-10 $20.15 $20.87 $19.73 $20.76 $20.76 958,975
2022-11-09 $19.06 $19.62 $18.81 $18.88 $18.88 630,612
2022-11-08 $19.06 $19.47 $18.58 $19.29 $19.29 714,479
2022-11-07 $18.25 $18.90 $18.05 $18.81 $18.81 517,288
2022-11-04 $18.07 $18.30 $16.96 $18.03 $18.03 801,011
2022-11-03 $16.93 $18.21 $16.86 $17.71 $17.71 556,223
2022-11-02 $18.01 $18.90 $17.40 $17.43 $17.43 921,991
2022-11-01 $18.48 $18.57 $18.02 $18.21 $18.21 551,624
2022-10-31 $17.86 $18.32 $17.60 $18.11 $18.11 612,449
2022-10-28 $17.01 $18.32 $16.86 $18.26 $18.26 845,419
2022-10-27 $16.49 $17.43 $16.41 $16.97 $16.97 760,277
2022-10-26 $16.50 $17.34 $16.05 $16.18 $16.18 1,023,561
2022-10-25 $15.85 $16.45 $15.49 $16.36 $16.36 550,466
2022-10-24 $16.04 $16.42 $15.88 $16.16 $16.16 693,779
2022-10-21 $14.65 $15.69 $14.39 $15.62 $15.62 731,496
2022-10-20 $14.78 $15.13 $14.47 $14.67 $14.67 597,033
2022-10-19 $14.25 $15.16 $14.25 $14.74 $14.74 815,214
2022-10-18 $13.60 $14.73 $13.56 $14.53 $14.53 1,266,508
2022-10-17 $12.52 $13.19 $12.52 $12.96 $12.96 1,014,784
2022-10-14 $13.36 $13.36 $11.90 $12.00 $12.00 1,003,103
2022-10-13 $11.72 $13.27 $11.69 $13.13 $13.13 1,382,167
2022-10-12 $13.09 $13.17 $12.36 $12.40 $12.40 765,828
2022-10-11 $13.19 $13.90 $12.93 $13.27 $13.27 993,613
2022-10-10 $13.27 $13.87 $12.95 $13.31 $13.31 969,380
2022-10-07 $12.80 $12.98 $12.48 $12.96 $12.96 670,480
2022-10-06 $13.20 $13.63 $13.02 $13.17 $13.17 609,013
2022-10-05 $13.22 $13.74 $12.94 $13.43 $13.43 527,611
2022-10-04 $13.00 $13.71 $13.00 $13.67 $13.67 879,355
2022-10-03 $11.80 $12.74 $11.67 $12.46 $12.46 1,206,979
2022-09-30 $11.67 $12.02 $11.43 $11.49 $11.49 952,848
2022-09-29 $12.32 $12.33 $11.37 $11.78 $11.78 889,757
2022-09-28 $12.00 $12.82 $11.68 $12.63 $12.63 842,336
2022-09-27 $12.42 $12.55 $11.72 $11.91 $11.91 840,882
2022-09-26 $12.52 $12.86 $12.02 $12.13 $12.13 726,900
2022-09-23 $13.46 $13.46 $12.16 $12.68 $12.68 1,054,576
2022-09-22 $14.20 $14.20 $13.49 $13.76 $13.76 722,243
2022-09-21 $15.29 $15.69 $14.21 $14.23 $14.23 1,174,907
2022-09-20 $14.52 $14.83 $14.15 $14.66 $14.66 333,859
2022-09-19 $14.20 $14.93 $14.20 $14.77 $14.73 430,010
2022-09-16 $14.45 $14.63 $14.07 $14.50 $14.46 661,358
2022-09-15 $15.19 $15.51 $14.81 $15.00 $14.96 264,982
2022-09-14 $14.79 $15.63 $14.29 $15.41 $15.37 356,022
2022-09-13 $15.88 $16.24 $14.52 $14.70 $14.66 771,885
2022-09-12 $16.89 $17.01 $16.50 $16.83 $16.78 341,549
2022-09-09 $16.32 $16.81 $16.18 $16.70 $16.65 313,678
2022-09-08 $15.79 $16.13 $15.50 $16.11 $16.07 417,445
2022-09-07 $15.07 $16.11 $14.89 $16.04 $16.00 578,128
2022-09-06 $15.38 $15.68 $15.06 $15.26 $15.26 605,038
2022-09-02 $16.05 $16.23 $15.14 $15.28 $15.28 513,362
2022-09-01 $15.85 $15.85 $15.10 $15.57 $15.57 479,493
2022-08-31 $16.70 $16.83 $16.07 $16.11 $16.11 394,783
2022-08-30 $17.52 $17.59 $16.35 $16.60 $16.60 522,279
2022-08-29 $17.22 $17.77 $16.89 $17.38 $17.38 292,186
2022-08-26 $19.41 $19.53 $17.63 $17.67 $17.67 430,585
2022-08-25 $18.38 $19.31 $18.30 $19.31 $19.31 249,101
2022-08-24 $17.89 $18.27 $17.89 $18.17 $18.17 212,130
2022-08-23 $17.56 $17.96 $17.44 $17.66 $17.66 307,513
2022-08-22 $18.20 $18.31 $17.51 $17.59 $17.59 485,648
2022-08-19 $19.26 $19.38 $18.62 $18.78 $18.78 402,181
2022-08-18 $19.50 $19.75 $19.39 $19.62 $19.62 299,986
2022-08-17 $19.21 $19.74 $19.08 $19.50 $19.50 386,893
2022-08-16 $19.60 $20.04 $19.55 $19.84 $19.84 332,022
2022-08-15 $19.00 $19.89 $18.86 $19.74 $19.74 394,621
2022-08-12 $18.46 $19.32 $18.29 $19.28 $19.28 385,353
2022-08-11 $18.69 $18.93 $18.09 $18.27 $18.27 316,053
2022-08-10 $18.03 $18.56 $17.89 $18.39 $18.39 657,674
2022-08-09 $17.37 $17.59 $17.19 $17.39 $17.39 268,294
2022-08-08 $17.78 $18.06 $17.07 $17.31 $17.31 413,216
2022-08-05 $17.18 $17.57 $16.93 $17.56 $17.56 428,384
2022-08-04 $18.04 $18.27 $17.59 $17.65 $17.65 408,140
2022-08-03 $17.86 $18.22 $16.98 $18.05 $18.05 484,280
2022-08-02 $17.69 $18.38 $17.25 $17.75 $17.75 754,179
2022-08-01 $17.41 $17.98 $17.39 $17.78 $17.78 803,048
2022-07-29 $16.26 $17.42 $16.22 $17.36 $17.36 471,945
2022-07-28 $15.45 $16.44 $15.20 $16.41 $16.41 713,082
2022-07-27 $15.45 $15.64 $14.92 $15.41 $15.41 713,757
2022-07-26 $15.56 $15.64 $14.99 $15.07 $15.07 435,161
2022-07-25 $15.66 $16.10 $15.35 $15.80 $15.80 324,853
2022-07-22 $16.01 $16.27 $15.42 $15.55 $15.55 485,073
2022-07-21 $15.66 $15.99 $15.27 $15.98 $15.98 422,434
2022-07-20 $15.28 $15.96 $15.03 $15.83 $15.83 594,353
2022-07-19 $13.72 $15.30 $13.70 $15.26 $15.26 908,411
2022-07-18 $14.77 $14.99 $13.65 $13.78 $13.78 624,368
2022-07-15 $14.40 $14.43 $13.93 $14.30 $14.30 582,465
2022-07-14 $13.75 $13.97 $13.40 $13.92 $13.92 722,917
2022-07-13 $14.50 $15.06 $14.36 $14.40 $14.40 660,149
2022-07-12 $14.91 $15.58 $14.84 $15.09 $15.09 526,344
2022-07-11 $15.07 $15.35 $14.74 $15.03 $15.03 402,443
2022-07-08 $15.37 $15.65 $15.13 $15.41 $15.41 478,997
2022-07-07 $15.20 $15.61 $15.18 $15.37 $15.37 749,007
2022-07-06 $14.53 $15.28 $14.20 $15.01 $15.01 1,039,671
2022-07-05 $15.15 $15.24 $13.47 $14.41 $14.41 1,295,029
2022-07-01 $15.38 $16.02 $15.01 $15.91 $15.91 832,504
2022-06-30 $14.21 $15.50 $14.12 $15.42 $15.42 1,869,208
2022-06-29 $14.98 $15.05 $14.10 $14.64 $14.64 612,608
2022-06-28 $15.46 $16.20 $14.82 $14.90 $14.90 655,902
2022-06-27 $15.24 $15.38 $14.76 $15.19 $15.19 474,431
2022-06-24 $14.17 $15.10 $14.06 $15.09 $15.09 912,477
2022-06-23 $14.13 $14.28 $13.27 $13.79 $13.79 941,692
2022-06-22 $13.75 $14.61 $13.56 $14.12 $14.12 769,866
2022-06-21 $13.88 $14.44 $13.64 $14.31 $14.31 785,441
2022-06-17 $13.10 $13.49 $12.47 $13.24 $13.24 1,352,963
2022-06-16 $13.84 $14.07 $12.92 $13.10 $13.10 1,396,278
2022-06-15 $14.38 $14.95 $13.85 $14.58 $14.58 1,707,976
2022-06-14 $14.49 $14.66 $13.61 $14.00 $14.00 762,939
2022-06-13 $15.11 $15.24 $14.13 $14.41 $14.41 989,818
2022-06-10 $16.56 $16.71 $15.92 $16.21 $16.21 1,024,099
2022-06-09 $18.21 $18.28 $17.32 $17.35 $17.35 573,882
2022-06-08 $19.14 $19.40 $18.40 $18.47 $18.47 535,525
2022-06-07 $17.95 $19.60 $17.94 $19.57 $19.57 604,790
2022-06-06 $18.50 $18.64 $18.07 $18.32 $18.32 523,961
2022-06-03 $17.68 $18.20 $17.60 $18.06 $18.06 621,262
2022-06-02 $17.35 $18.13 $16.98 $18.13 $18.13 919,089
2022-06-01 $17.44 $17.71 $16.43 $17.10 $17.10 720,399
2022-05-31 $17.19 $17.42 $16.76 $17.16 $17.16 857,363
2022-05-27 $17.03 $17.82 $16.89 $17.80 $17.80 621,061
2022-05-26 $16.31 $17.17 $16.31 $16.74 $16.74 828,598
2022-05-25 $15.51 $16.10 $15.45 $15.95 $15.95 950,104
2022-05-24 $15.08 $15.65 $14.54 $15.59 $15.59 941,554
2022-05-23 $14.81 $15.36 $14.53 $15.23 $15.23 1,029,344
2022-05-20 $15.15 $15.20 $13.58 $14.40 $14.40 1,728,868
2022-05-19 $15.01 $15.40 $14.45 $14.83 $14.83 1,290,239
2022-05-18 $16.19 $16.55 $15.19 $15.39 $15.39 981,652
2022-05-17 $16.16 $16.75 $15.97 $16.63 $16.63 967,547
2022-05-16 $15.48 $16.11 $15.42 $15.53 $15.53 1,153,175
2022-05-13 $15.21 $15.82 $15.06 $15.64 $15.64 1,223,366
2022-05-12 $15.04 $15.49 $14.06 $14.87 $14.87 1,367,699
2022-05-11 $15.59 $16.65 $15.11 $15.18 $15.18 1,238,207
2022-05-10 $16.04 $16.50 $15.30 $15.69 $15.69 1,123,115
2022-05-09 $17.54 $17.54 $15.34 $15.61 $15.61 1,257,847
2022-05-06 $18.10 $18.19 $17.21 $18.04 $18.04 1,149,974
2022-05-05 $19.53 $19.80 $17.94 $18.38 $18.38 1,558,346
2022-05-04 $18.47 $19.92 $18.25 $19.84 $19.84 1,587,558
2022-05-03 $18.09 $18.77 $17.81 $18.37 $18.37 1,453,956
2022-05-02 $17.82 $18.47 $16.93 $17.89 $17.89 1,699,784
2022-04-29 $19.60 $19.90 $17.78 $17.95 $17.95 961,349
2022-04-28 $19.60 $19.92 $18.61 $19.59 $19.59 885,535
2022-04-27 $19.53 $19.92 $18.70 $19.29 $19.29 1,227,175
2022-04-26 $20.16 $20.74 $19.64 $19.72 $19.72 999,283
2022-04-25 $20.54 $20.72 $19.26 $20.62 $20.62 1,130,918
2022-04-22 $21.35 $22.11 $20.90 $20.95 $20.95 936,265
2022-04-21 $24.24 $24.30 $21.37 $21.55 $21.55 1,038,978
2022-04-20 $23.98 $24.24 $23.33 $23.65 $23.65 732,137
2022-04-19 $22.94 $24.15 $22.85 $23.68 $23.68 1,084,960
2022-04-18 $23.20 $23.69 $22.77 $23.09 $23.09 758,776
2022-04-14 $23.35 $23.78 $23.18 $23.21 $23.21 805,265
2022-04-13 $22.73 $23.47 $22.66 $23.08 $23.08 811,977
2022-04-12 $22.28 $23.22 $22.15 $22.46 $22.46 725,682
2022-04-11 $22.00 $22.98 $21.90 $22.11 $22.11 842,455
2022-04-08 $22.93 $23.19 $21.79 $21.91 $21.91 863,265
2022-04-07 $21.74 $22.99 $21.53 $22.81 $22.81 804,603
2022-04-06 $21.74 $22.23 $21.57 $21.88 $21.88 817,720
2022-04-05 $22.75 $23.72 $22.04 $22.14 $22.14 841,756
2022-04-04 $23.26 $23.30 $22.23 $22.94 $22.94 517,480
2022-04-01 $22.88 $23.24 $22.26 $23.21 $23.21 686,439
2022-03-31 $23.26 $23.91 $22.58 $22.59 $22.59 660,818
2022-03-30 $23.46 $24.03 $23.05 $23.53 $23.53 725,638
2022-03-29 $22.74 $23.48 $22.41 $23.38 $23.38 890,290
2022-03-28 $23.69 $23.81 $22.72 $23.01 $23.01 790,434
2022-03-25 $23.87 $24.45 $23.70 $23.98 $23.98 814,538
2022-03-24 $23.25 $23.80 $23.04 $23.78 $23.78 819,371
2022-03-23 $23.21 $23.53 $22.89 $22.97 $22.97 718,436
2022-03-22 $22.66 $23.53 $22.28 $23.32 $23.32 1,286,189
2022-03-21 $21.44 $22.73 $21.43 $22.46 $22.46 1,124,962
2022-03-18 $21.34 $21.71 $20.93 $21.64 $21.64 783,724
2022-03-17 $20.20 $21.25 $20.20 $21.25 $21.25 1,083,640
2022-03-16 $20.53 $20.97 $19.05 $20.31 $20.31 1,595,714
2022-03-15 $19.89 $20.59 $19.54 $20.48 $20.48 1,153,623
2022-03-14 $19.95 $20.19 $18.81 $19.47 $19.47 1,385,463
2022-03-11 $21.14 $21.62 $19.68 $19.73 $19.73 1,237,617
2022-03-10 $20.16 $21.31 $20.05 $20.64 $20.64 1,083,479
2022-03-09 $19.90 $21.07 $19.75 $20.71 $20.71 1,874,509
2022-03-08 $20.51 $21.14 $19.29 $19.31 $19.31 1,909,083
2022-03-07 $22.16 $23.00 $20.51 $20.56 $20.56 1,893,152
2022-03-04 $22.01 $22.08 $21.05 $21.87 $21.87 1,617,467
2022-03-03 $23.42 $23.52 $21.74 $22.18 $22.18 1,970,692
2022-03-02 $22.76 $23.50 $21.99 $23.21 $23.21 1,951,060
2022-03-01 $23.37 $23.59 $22.16 $22.73 $22.73 2,737,534
2022-02-28 $21.37 $23.52 $21.16 $23.48 $23.48 5,514,979
2022-02-25 $19.59 $21.18 $19.46 $20.98 $20.98 2,022,561
2022-02-24 $17.44 $19.39 $16.55 $19.29 $19.29 2,385,532
2022-02-23 $18.98 $19.21 $17.70 $17.78 $17.78 1,180,354
2022-02-22 $19.13 $19.31 $18.12 $18.44 $18.44 1,429,399
2022-02-18 $19.74 $20.35 $19.13 $19.23 $19.23 1,603,324
2022-02-17 $20.40 $20.49 $19.78 $19.95 $19.95 1,039,106
2022-02-16 $19.96 $20.94 $19.93 $20.76 $20.76 1,085,127
2022-02-15 $19.51 $20.49 $19.51 $20.12 $20.12 1,350,304
2022-02-14 $19.85 $20.07 $18.80 $19.14 $19.14 2,048,301
2022-02-11 $19.92 $20.60 $19.30 $19.83 $19.83 2,217,734
2022-02-10 $19.78 $21.17 $19.63 $19.98 $19.98 1,794,439
2022-02-09 $20.21 $20.52 $20.00 $20.40 $20.40 1,497,747
2022-02-08 $18.96 $19.78 $18.70 $19.70 $19.70 1,304,840
2022-02-07 $18.41 $19.43 $18.32 $19.02 $19.02 1,433,287
2022-02-04 $17.95 $18.75 $17.53 $18.28 $18.28 1,278,752
2022-02-03 $18.21 $18.59 $18.02 $18.26 $18.26 1,081,576
2022-02-02 $18.07 $18.69 $17.67 $18.57 $18.57 1,287,007
2022-02-01 $17.63 $18.34 $17.20 $18.26 $18.26 1,281,732
2022-01-31 $16.56 $17.57 $16.36 $17.54 $17.54 1,726,767
2022-01-28 $16.39 $16.91 $15.38 $16.91 $16.91 2,468,557
2022-01-27 $17.86 $18.32 $16.17 $16.47 $16.47 2,339,532
2022-01-26 $18.81 $18.99 $16.86 $17.51 $17.51 2,472,238
2022-01-25 $17.54 $18.96 $16.86 $18.46 $18.46 2,011,841
2022-01-24 $17.16 $18.71 $16.29 $18.63 $18.63 2,446,187
2022-01-21 $19.23 $19.44 $18.12 $18.25 $18.25 2,019,429
2022-01-20 $20.10 $20.95 $19.29 $19.34 $19.34 1,409,043
2022-01-19 $20.80 $20.98 $19.95 $20.00 $20.00 1,109,351
2022-01-18 $21.12 $21.37 $20.54 $20.79 $20.79 1,564,001
2022-01-14 $20.57 $21.64 $20.39 $21.61 $21.61 1,344,707
2022-01-13 $21.18 $21.86 $20.87 $21.10 $21.10 1,409,248
2022-01-12 $20.92 $21.38 $20.68 $20.82 $20.82 857,685
2022-01-11 $20.06 $20.85 $19.86 $20.77 $20.77 1,065,725
2022-01-10 $20.53 $20.72 $19.56 $20.12 $20.12 1,534,925
2022-01-07 $20.39 $21.27 $20.35 $20.65 $20.65 1,239,554
2022-01-06 $20.32 $20.59 $19.68 $20.19 $20.19 1,558,862
2022-01-05 $20.70 $21.25 $19.92 $19.97 $19.97 2,309,174
2022-01-04 $19.59 $20.67 $19.57 $20.57 $20.57 2,654,135
2022-01-03 $18.78 $19.57 $18.78 $19.20 $19.20 1,846,659
2021-12-31 $18.54 $18.86 $18.40 $18.71 $18.71 1,000,359
2021-12-30 $18.69 $19.13 $18.60 $18.63 $18.63 1,002,835
2021-12-29 $18.69 $18.84 $18.44 $18.70 $18.70 924,630
2021-12-28 $18.46 $19.36 $18.42 $18.91 $18.91 1,460,019
2021-12-27 $18.29 $18.63 $17.98 $18.61 $18.61 1,313,590
2021-12-23 $17.97 $18.59 $17.97 $18.45 $18.45 1,084,742
2021-12-22 $17.49 $17.99 $17.45 $17.80 $17.80 1,255,507
2021-12-21 $16.10 $17.64 $16.10 $17.63 $17.63 1,890,085
2021-12-20 $15.88 $16.00 $15.19 $15.80 $15.80 2,204,180
2021-12-17 $16.45 $17.06 $15.92 $16.60 $16.60 1,442,451
2021-12-16 $17.50 $17.77 $16.42 $16.53 $16.53 1,427,534
2021-12-15 $16.95 $17.27 $16.16 $17.19 $17.19 1,693,446
2021-12-14 $16.92 $17.78 $16.85 $16.91 $16.91 1,685,045
2021-12-13 $17.92 $18.06 $16.92 $17.28 $17.28 1,322,793
2021-12-10 $18.67 $18.71 $17.98 $18.23 $18.23 1,028,769
2021-12-09 $18.40 $18.51 $18.06 $18.34 $18.34 1,258,664
2021-12-08 $18.82 $19.43 $18.72 $19.11 $18.76 1,783,769
2021-12-07 $18.64 $19.05 $18.34 $18.53 $18.19 1,748,516
2021-12-06 $17.20 $18.46 $17.20 $18.12 $17.79 2,523,607
2021-12-03 $17.06 $17.17 $16.26 $16.80 $16.49 2,263,385
2021-12-02 $16.20 $17.30 $15.86 $17.17 $16.86 2,650,926
2021-12-01 $17.37 $17.51 $15.39 $15.42 $15.14 2,514,878
2021-11-30 $17.30 $17.51 $16.48 $16.77 $16.46 2,455,547
2021-11-29 $18.53 $18.54 $17.28 $17.80 $17.48 1,352,475
2021-11-26 $18.59 $18.59 $16.91 $17.83 $17.51 3,368,233
2021-11-24 $20.21 $20.54 $20.07 $20.41 $20.04 713,213
2021-11-23 $20.68 $20.91 $20.14 $20.42 $20.05 952,625
2021-11-22 $20.60 $20.98 $20.23 $20.45 $20.08 1,079,798
2021-11-19 $21.29 $21.29 $20.17 $20.25 $19.88 1,707,531
2021-11-18 $22.01 $22.18 $21.14 $21.67 $21.28 933,284
2021-11-17 $22.06 $22.30 $21.43 $21.78 $21.38 830,884
2021-11-16 $23.18 $23.32 $21.86 $21.89 $21.49 1,086,660
2021-11-15 $22.54 $22.88 $22.39 $22.82 $22.40 1,168,933
2021-11-12 $21.89 $22.20 $21.69 $21.90 $21.50 595,137
2021-11-11 $22.49 $22.49 $21.72 $21.78 $21.38 812,946
2021-11-10 $22.78 $23.54 $22.17 $22.33 $21.92 958,775
2021-11-09 $22.78 $23.08 $22.42 $23.06 $22.64 836,442
2021-11-08 $23.60 $23.60 $22.68 $22.95 $22.53 1,248,537
2021-11-05 $21.81 $23.26 $21.69 $23.24 $22.82 2,263,936
2021-11-04 $21.11 $21.49 $20.89 $21.03 $20.65 877,429
2021-11-03 $20.51 $21.18 $20.26 $21.15 $20.76 863,147
2021-11-02 $21.01 $21.09 $20.36 $20.69 $20.31 846,282
2021-11-01 $20.76 $21.14 $20.48 $21.12 $20.74 1,085,398
2021-10-29 $20.32 $20.80 $20.24 $20.59 $20.21 660,536
2021-10-28 $20.74 $20.81 $20.20 $20.53 $20.16 1,102,579
2021-10-27 $21.57 $21.62 $20.60 $20.62 $20.24 1,136,900
2021-10-26 $21.90 $22.24 $20.97 $21.33 $20.94 2,076,498
2021-10-25 $23.15 $23.20 $22.66 $22.87 $22.45 428,404
2021-10-22 $23.13 $23.55 $22.74 $23.04 $22.62 522,282
2021-10-21 $22.95 $23.16 $22.60 $23.11 $22.69 464,342
2021-10-20 $22.78 $23.34 $22.50 $23.07 $22.65 772,409
2021-10-19 $22.86 $22.95 $22.38 $22.93 $22.51 518,631
2021-10-18 $22.29 $22.78 $21.93 $22.61 $22.20 777,577
2021-10-15 $22.65 $23.15 $22.65 $22.77 $22.35 790,005
2021-10-14 $22.75 $22.83 $22.18 $22.42 $22.01 738,158
2021-10-13 $22.62 $22.63 $21.52 $22.42 $22.01 749,276
2021-10-12 $22.71 $23.30 $22.41 $22.57 $22.16 650,743
2021-10-11 $22.69 $23.69 $22.53 $22.63 $22.22 1,018,969
2021-10-08 $22.68 $22.99 $22.47 $22.68 $22.27 640,695
2021-10-07 $22.41 $23.03 $22.40 $22.70 $22.29 1,320,876
2021-10-06 $21.14 $22.03 $20.59 $22.02 $21.62 962,989
2021-10-05 $21.48 $22.07 $21.11 $21.69 $21.29 833,255
2021-10-04 $21.61 $22.05 $20.79 $21.33 $20.94 1,204,533
2021-10-01 $21.06 $21.98 $20.58 $21.73 $21.33 1,132,929
2021-09-30 $21.80 $21.82 $20.52 $20.56 $20.19 1,115,582
2021-09-29 $21.70 $22.10 $21.42 $21.48 $21.09 1,299,443
2021-09-28 $21.74 $22.15 $20.92 $21.12 $20.74 1,110,331
2021-09-27 $21.46 $22.42 $21.44 $21.99 $21.59 1,662,932
2021-09-24 $20.70 $21.44 $20.63 $21.24 $20.85 826,949
2021-09-23 $20.18 $21.31 $20.15 $21.04 $20.66 1,085,490
2021-09-22 $19.06 $20.26 $19.06 $19.98 $19.62 1,304,634
2021-09-21 $19.29 $19.39 $18.49 $18.68 $18.34 942,114
2021-09-20 $18.54 $19.28 $18.30 $19.15 $18.80 1,360,096
2021-09-17 $19.51 $19.76 $19.11 $19.51 $19.15 1,045,131
2021-09-16 $20.22 $20.52 $19.55 $19.60 $19.24 801,333
2021-09-15 $19.63 $20.27 $19.36 $20.22 $19.85 812,850
2021-09-14 $20.38 $20.42 $19.35 $19.56 $19.20 1,326,303
2021-09-13 $20.10 $20.53 $19.63 $20.18 $19.81 1,069,485
2021-09-10 $20.66 $20.75 $19.70 $19.73 $19.37 988,085
2021-09-09 $20.18 $20.87 $20.01 $20.35 $19.98 786,926
2021-09-08 $20.32 $20.61 $19.83 $20.15 $19.78 841,148
2021-09-07 $21.00 $21.00 $20.15 $20.35 $19.98 1,083,692
2021-09-03 $21.60 $21.67 $20.98 $21.13 $20.74 644,609
2021-09-02 $21.48 $22.19 $21.44 $21.79 $21.39 765,275
2021-09-01 $21.87 $21.88 $21.24 $21.37 $20.98 645,837
2021-08-31 $21.57 $21.94 $21.48 $21.69 $21.29 542,361
2021-08-30 $22.25 $22.27 $21.57 $21.59 $21.20 974,786
2021-08-27 $21.54 $22.29 $21.51 $22.11 $21.71 829,127
2021-08-26 $21.92 $21.99 $21.18 $21.30 $20.91 682,140
2021-08-25 $21.93 $22.27 $21.50 $21.96 $21.56 766,372
2021-08-24 $21.56 $22.17 $21.56 $21.87 $21.47 609,623
2021-08-23 $21.06 $21.64 $21.02 $21.43 $21.04 651,180
2021-08-20 $20.07 $20.78 $19.96 $20.61 $20.23 643,390
2021-08-19 $20.64 $21.14 $19.85 $20.07 $19.70 1,706,310
2021-08-18 $21.76 $22.08 $21.18 $21.20 $20.81 734,702
2021-08-17 $22.04 $22.30 $21.27 $21.87 $21.47 1,000,364
2021-08-16 $22.50 $22.77 $21.79 $22.57 $22.16 770,048
2021-08-13 $23.61 $23.75 $22.81 $22.89 $22.47 470,763
2021-08-12 $24.12 $24.23 $23.32 $23.63 $23.20 644,359
2021-08-11 $23.61 $24.15 $23.10 $24.15 $23.71 583,134
2021-08-10 $23.09 $23.69 $22.90 $23.48 $23.05 559,809
2021-08-09 $23.11 $23.36 $22.57 $23.06 $22.64 617,749
2021-08-06 $23.20 $23.70 $23.20 $23.41 $22.98 621,905
2021-08-05 $22.23 $23.16 $22.19 $22.79 $22.37 1,101,670
2021-08-04 $22.80 $22.96 $21.98 $22.06 $21.66 1,758,633
2021-08-03 $23.11 $23.55 $21.90 $23.54 $23.11 933,284
2021-08-02 $23.40 $24.39 $22.86 $22.95 $22.53 1,055,300
2021-07-30 $23.53 $23.83 $22.87 $23.14 $22.72 767,414
2021-07-29 $24.17 $24.46 $23.75 $23.93 $23.49 807,279
2021-07-28 $24.10 $24.54 $23.38 $23.70 $23.27 1,333,126
2021-07-27 $22.84 $23.38 $22.60 $23.01 $22.59 978,959
2021-07-26 $22.14 $22.89 $22.14 $22.86 $22.44 738,220
2021-07-23 $22.76 $22.92 $22.32 $22.51 $22.10 607,093
2021-07-22 $22.73 $22.73 $22.00 $22.33 $21.92 698,609
2021-07-21 $22.14 $23.16 $22.08 $22.91 $22.49 1,283,782
2021-07-20 $19.92 $21.96 $19.55 $21.84 $21.44 1,377,932
2021-07-19 $20.26 $20.26 $18.89 $19.52 $19.16 2,281,666
2021-07-16 $22.59 $22.64 $21.32 $21.45 $21.06 719,198
2021-07-15 $22.12 $22.75 $21.73 $22.21 $21.81 921,118
2021-07-14 $23.43 $23.66 $22.30 $22.49 $22.08 963,778
2021-07-13 $23.80 $23.96 $23.20 $23.21 $22.79 906,400
2021-07-12 $24.63 $24.69 $24.00 $24.35 $23.91 865,768
2021-07-09 $24.64 $24.98 $24.50 $24.95 $24.50 1,005,063
2021-07-08 $22.88 $24.11 $22.79 $24.03 $23.59 1,712,943
2021-07-07 $24.01 $24.41 $23.29 $24.11 $23.67 983,485
2021-07-06 $24.68 $24.70 $23.40 $24.16 $23.72 1,179,329
2021-07-02 $25.10 $25.24 $24.32 $24.79 $24.34 777,748
2021-07-01 $24.68 $24.90 $24.43 $24.82 $24.37 772,753
2021-06-30 $23.84 $24.74 $23.72 $24.47 $24.02 1,103,438
2021-06-29 $25.19 $25.40 $23.78 $23.80 $23.37 1,110,051
2021-06-28 $26.05 $26.05 $24.45 $24.80 $24.35 1,418,602
2021-06-25 $26.00 $26.46 $25.86 $26.24 $25.76 1,070,279
2021-06-24 $25.43 $25.80 $24.94 $25.78 $25.31 692,721
2021-06-23 $25.26 $25.42 $24.93 $24.99 $24.53 708,060
2021-06-22 $25.31 $25.45 $24.50 $25.20 $24.74 750,528
2021-06-21 $23.92 $25.40 $23.92 $25.39 $24.93 1,063,675
2021-06-18 $23.88 $24.23 $23.48 $23.65 $23.22 897,900
2021-06-17 $25.32 $25.58 $23.84 $24.46 $24.01 1,264,148
2021-06-16 $26.02 $26.26 $25.21 $25.40 $24.94 931,314
2021-06-15 $25.90 $26.39 $25.77 $26.16 $25.68 741,906
2021-06-14 $25.93 $26.12 $25.44 $25.76 $25.29 641,971
2021-06-11 $26.00 $26.25 $25.54 $26.02 $25.55 513,049
2021-06-10 $26.34 $26.75 $25.68 $25.72 $25.25 884,942
2021-06-09 $26.84 $26.84 $25.81 $25.84 $25.37 961,258
2021-06-08 $26.73 $26.97 $26.11 $26.80 $26.31 1,086,836
2021-06-07 $26.29 $26.34 $25.73 $26.29 $25.81 876,578
2021-06-04 $25.89 $26.22 $25.72 $26.10 $25.62 713,142
2021-06-03 $25.48 $25.85 $25.01 $25.51 $25.05 871,337
2021-06-02 $26.00 $26.13 $25.53 $25.89 $25.42 909,582
2021-06-01 $25.78 $25.97 $25.50 $25.79 $25.32 1,312,856
2021-05-28 $25.15 $25.22 $24.64 $25.02 $24.56 1,003,632
2021-05-27 $24.04 $25.29 $24.01 $25.21 $24.75 1,901,695
2021-05-26 $23.03 $23.33 $22.88 $23.33 $22.90 984,676
2021-05-25 $23.27 $23.68 $22.83 $23.00 $22.58 1,220,161
2021-05-24 $22.64 $23.21 $22.44 $23.00 $22.58 1,182,681
2021-05-21 $22.20 $22.97 $22.10 $22.31 $21.90 1,326,863
2021-05-20 $21.25 $21.94 $21.04 $21.79 $21.39 970,288
2021-05-19 $20.80 $21.15 $20.10 $21.15 $20.76 2,035,220
2021-05-18 $22.18 $22.46 $21.46 $21.47 $21.08 1,077,070
2021-05-17 $22.05 $22.36 $21.49 $22.27 $21.86 1,523,481
2021-05-14 $21.49 $22.41 $21.36 $22.32 $21.91 1,505,537
2021-05-13 $20.42 $21.43 $20.35 $21.01 $20.63 1,956,186
2021-05-12 $21.62 $22.15 $20.06 $20.10 $19.73 1,943,160
2021-05-11 $21.60 $22.42 $21.09 $21.99 $21.59 2,680,912
2021-05-10 $23.67 $24.14 $22.73 $22.81 $22.39 1,996,494
2021-05-07 $22.37 $23.60 $22.15 $23.47 $23.04 1,471,327
2021-05-06 $22.12 $22.47 $21.64 $22.46 $22.05 1,371,031
2021-05-05 $22.60 $22.60 $21.71 $22.02 $21.62 1,132,300
2021-05-04 $22.77 $23.15 $21.71 $22.67 $22.26 2,056,056
2021-05-03 $23.01 $23.30 $22.62 $23.03 $22.61 1,167,969
2021-04-30 $22.55 $23.15 $22.36 $22.74 $22.33 1,249,860
2021-04-29 $22.84 $23.12 $22.41 $22.96 $22.54 1,274,733
2021-04-28 $22.51 $22.61 $22.04 $22.47 $22.06 1,291,670
2021-04-27 $22.68 $23.06 $22.22 $22.80 $22.38 1,238,575
2021-04-26 $22.31 $22.86 $22.31 $22.45 $22.04 1,106,350
2021-04-23 $21.45 $22.19 $21.32 $22.13 $21.73 995,726
2021-04-22 $21.71 $22.31 $21.21 $21.34 $20.95 1,667,484
2021-04-21 $20.59 $21.65 $20.30 $21.62 $21.23 1,158,280
2021-04-20 $21.75 $21.75 $20.22 $20.80 $20.42 1,817,097
2021-04-19 $22.35 $22.39 $21.69 $22.10 $21.70 1,272,821
2021-04-16 $22.56 $22.88 $22.02 $22.53 $22.12 1,206,493
2021-04-15 $22.81 $22.87 $22.12 $22.53 $22.12 1,034,637
2021-04-14 $22.43 $23.24 $22.41 $22.60 $22.19 1,468,837
2021-04-13 $22.17 $22.56 $21.60 $22.34 $21.93 1,524,968
2021-04-12 $22.33 $22.59 $21.87 $22.56 $22.15 872,207
2021-04-09 $22.18 $22.45 $21.90 $22.44 $22.03 917,543
2021-04-08 $22.05 $22.44 $21.47 $22.44 $22.03 1,180,442
2021-04-07 $22.18 $22.41 $21.59 $21.96 $21.56 1,009,022
2021-04-06 $22.36 $22.63 $22.17 $22.26 $21.85 1,296,110
2021-04-05 $22.00 $22.69 $22.00 $22.55 $22.14 1,629,465
2021-04-01 $21.59 $21.83 $21.33 $21.62 $21.23 1,509,237
2021-03-31 $21.37 $21.79 $21.21 $21.42 $21.03 1,387,000
2021-03-30 $20.86 $21.39 $20.58 $21.21 $20.82 1,711,802
2021-03-29 $20.82 $21.55 $20.60 $20.87 $20.49 2,515,590
2021-03-26 $20.59 $20.79 $19.62 $20.56 $20.19 2,020,226
2021-03-25 $18.57 $20.42 $17.97 $20.35 $19.98 3,349,454
2021-03-24 $19.44 $20.65 $19.01 $19.02 $18.67 3,303,989
2021-03-23 $20.43 $20.68 $18.85 $19.10 $18.75 2,884,835
2021-03-22 $21.36 $21.43 $20.46 $20.75 $20.36 1,937,714
2021-03-19 $21.53 $21.63 $20.01 $21.21 $20.81 2,369,278
2021-03-18 $22.28 $22.95 $21.14 $21.34 $20.94 2,224,474
2021-03-17 $21.00 $22.42 $21.00 $22.42 $22.00 2,277,132
2021-03-16 $22.31 $22.48 $21.05 $21.24 $20.84 2,848,296
2021-03-15 $22.98 $23.44 $21.96 $22.65 $22.22 3,636,481
2021-03-12 $20.54 $22.37 $20.54 $22.34 $21.92 3,084,592
2021-03-11 $20.35 $21.16 $19.81 $20.59 $20.20 2,418,170
2021-03-10 $18.67 $20.09 $18.52 $19.78 $19.41 2,779,401
2021-03-09 $18.54 $19.04 $18.04 $18.28 $17.93 1,626,416
2021-03-08 $18.35 $19.15 $18.16 $18.21 $17.87 3,515,294
2021-03-05 $17.95 $18.12 $15.82 $18.00 $17.66 2,871,735
2021-03-04 $18.58 $19.17 $16.29 $17.40 $17.07 4,521,582
2021-03-03 $18.35 $19.45 $18.35 $18.45 $18.10 2,704,309
2021-03-02 $18.47 $18.68 $18.08 $18.28 $17.93 1,850,539
2021-03-01 $17.66 $18.73 $17.66 $18.47 $18.12 2,052,728
2021-02-26 $18.07 $18.07 $16.54 $16.79 $16.47 2,236,870
2021-02-25 $20.22 $20.39 $17.42 $17.74 $17.41 2,855,788
2021-02-24 $18.27 $20.30 $18.21 $20.03 $19.65 2,399,572
2021-02-23 $18.02 $18.42 $17.13 $18.28 $17.93 1,903,868
2021-02-22 $18.10 $19.10 $17.90 $18.24 $17.90 1,533,029
2021-02-19 $17.83 $18.77 $17.82 $18.76 $18.41 1,480,356
2021-02-18 $17.74 $17.91 $17.33 $17.60 $17.27 1,168,588
2021-02-17 $18.00 $18.31 $17.45 $18.28 $17.93 1,203,090
2021-02-16 $18.50 $18.57 $17.92 $18.08 $17.74 1,560,425
2021-02-12 $18.12 $18.41 $17.91 $18.22 $17.88 969,312
2021-02-11 $18.10 $18.73 $17.66 $18.38 $18.03 1,337,109
2021-02-10 $18.65 $18.68 $17.78 $18.05 $17.71 1,188,431
2021-02-09 $17.68 $18.58 $17.44 $18.41 $18.06 1,604,451
2021-02-08 $17.49 $17.93 $17.31 $17.93 $17.59 1,401,756
2021-02-05 $17.70 $17.90 $17.09 $17.19 $16.87 1,453,211
2021-02-04 $16.50 $17.39 $16.50 $17.37 $17.04 1,828,254
2021-02-03 $15.81 $16.48 $15.55 $16.45 $16.14 2,094,474
2021-02-02 $15.00 $15.89 $15.00 $15.75 $15.45 2,320,211
2021-02-01 $14.11 $14.67 $13.83 $14.53 $14.26 1,213,817
2021-01-29 $14.61 $14.69 $13.68 $13.81 $13.55 2,682,797
2021-01-28 $14.53 $15.16 $14.52 $14.68 $14.40 1,826,539
2021-01-27 $14.99 $15.24 $13.98 $14.23 $13.96 3,703,268
2021-01-26 $16.20 $16.84 $15.36 $15.39 $15.10 2,114,892
2021-01-25 $16.07 $16.37 $15.38 $15.90 $15.60 2,319,866
2021-01-22 $16.06 $16.41 $15.78 $16.28 $15.97 1,119,345
2021-01-21 $17.00 $17.01 $16.11 $16.26 $15.95 1,644,916
2021-01-20 $17.27 $17.43 $16.95 $17.01 $16.69 1,116,004
2021-01-19 $17.00 $17.30 $16.78 $17.02 $16.70 1,465,740
2021-01-15 $17.37 $17.41 $16.36 $16.47 $16.16 1,646,078
2021-01-14 $16.97 $18.14 $16.97 $17.56 $17.23 2,488,147
2021-01-13 $16.72 $16.86 $16.28 $16.69 $16.37 991,318
2021-01-12 $16.06 $16.90 $15.89 $16.85 $16.53 1,761,861
2021-01-11 $15.14 $16.10 $15.12 $16.05 $15.75 1,395,774
2021-01-08 $16.26 $16.37 $15.44 $16.02 $15.72 1,703,617
2021-01-07 $16.70 $16.72 $16.13 $16.21 $15.90 1,674,588
2021-01-06 $15.54 $16.85 $15.54 $16.28 $15.97 2,252,940
2021-01-05 $14.84 $16.03 $14.83 $15.77 $15.47 1,707,830
2021-01-04 $16.60 $16.83 $14.56 $14.78 $14.50 3,712,813
2020-12-31 $16.89 $17.01 $16.62 $16.91 $16.59 1,037,694
2020-12-30 $16.50 $17.15 $16.48 $16.95 $16.63 1,260,427
2020-12-29 $16.95 $17.10 $16.12 $16.43 $16.12 1,228,013
2020-12-28 $16.99 $17.14 $16.63 $16.71 $16.39 1,282,090
2020-12-24 $16.99 $17.06 $16.35 $16.63 $16.32 637,364
2020-12-23 $16.28 $17.25 $16.26 $16.95 $16.63 1,855,343
2020-12-22 $16.48 $16.50 $15.98 $16.08 $15.78 1,235,327
2020-12-21 $15.50 $16.45 $15.34 $16.29 $15.98 2,465,382
2020-12-18 $16.49 $16.73 $16.23 $16.57 $16.26 1,254,583
2020-12-17 $16.86 $16.98 $16.38 $16.45 $16.14 1,313,335
2020-12-16 $17.40 $17.43 $16.58 $16.71 $16.39 1,577,261
2020-12-15 $17.20 $17.53 $16.61 $17.37 $17.04 1,442,674
2020-12-14 $18.09 $18.09 $16.84 $16.86 $16.54 1,621,107
2020-12-11 $17.42 $17.89 $17.14 $17.64 $17.31 2,504,897
2020-12-10 $17.23 $17.94 $17.16 $17.65 $17.32 1,360,593
2020-12-09 $18.53 $18.53 $17.23 $17.76 $17.42 2,701,360
2020-12-08 $17.65 $18.18 $17.56 $18.11 $17.77 1,428,852
2020-12-07 $17.93 $18.04 $17.57 $17.79 $17.45 2,040,803
2020-12-04 $17.58 $17.97 $17.46 $17.86 $17.52 3,619,568
2020-12-03 $16.79 $17.86 $16.58 $17.32 $16.99 4,733,436
2020-12-02 $15.75 $16.65 $15.53 $16.49 $16.18 2,718,122
2020-12-01 $16.20 $16.60 $15.96 $16.00 $15.70 2,454,449
2020-11-30 $16.68 $16.74 $15.39 $15.66 $15.36 3,875,695
2020-11-27 $17.33 $17.33 $16.63 $16.80 $16.48 1,584,650
2020-11-25 $17.18 $17.49 $16.63 $17.15 $16.82 3,588,860
2020-11-24 $17.18 $17.66 $17.01 $17.48 $17.15 5,555,271
2020-11-23 $15.48 $16.51 $15.48 $16.32 $16.01 4,253,806
2020-11-20 $15.77 $15.95 $14.97 $15.09 $14.80 3,550,432
2020-11-19 $15.43 $16.00 $15.12 $15.98 $15.68 3,968,401
2020-11-18 $16.68 $16.69 $15.70 $15.73 $15.43 5,668,133
2020-11-17 $14.82 $16.05 $14.80 $15.85 $15.55 4,675,323
2020-11-16 $15.36 $15.69 $14.93 $15.56 $15.27 5,283,926
2020-11-13 $13.33 $14.35 $13.33 $14.30 $14.03 4,150,835
2020-11-12 $12.88 $13.50 $12.74 $13.03 $12.78 4,291,719
2020-11-11 $14.70 $14.70 $13.28 $13.54 $13.28 3,551,883
2020-11-10 $13.41 $14.42 $13.40 $14.30 $14.03 7,544,811
2020-11-09 $12.84 $13.55 $12.59 $13.05 $12.80 12,407,362
2020-11-06 $10.71 $10.91 $10.55 $10.78 $10.58 3,168,162
2020-11-05 $10.73 $11.09 $10.62 $10.79 $10.59 3,438,870
2020-11-04 $10.55 $11.16 $10.21 $10.46 $10.26 7,382,092
2020-11-03 $9.93 $10.62 $9.91 $10.47 $10.27 4,726,099
2020-11-02 $9.10 $9.65 $8.95 $9.56 $9.38 3,469,899
2020-10-30 $8.70 $9.05 $8.42 $8.89 $8.72 3,871,782
2020-10-29 $8.79 $9.04 $8.51 $8.88 $8.71 3,426,646
2020-10-28 $9.30 $9.47 $8.58 $8.61 $8.45 5,386,827
2020-10-27 $10.75 $10.75 $9.71 $9.72 $9.54 3,986,184
2020-10-26 $11.21 $11.26 $10.40 $10.72 $10.52 3,249,340
2020-10-23 $11.57 $11.76 $11.41 $11.63 $11.41 2,347,159
2020-10-22 $10.94 $11.52 $10.92 $11.45 $11.23 3,008,022
2020-10-21 $11.30 $11.37 $10.81 $10.83 $10.62 3,817,867
2020-10-20 $11.69 $11.85 $11.23 $11.35 $11.13 3,240,647
2020-10-19 $11.90 $12.24 $11.41 $11.58 $11.36 2,618,432
2020-10-16 $11.90 $12.09 $11.77 $11.86 $11.64 3,107,725
2020-10-15 $11.12 $11.57 $10.97 $11.57 $11.35 3,193,514
2020-10-14 $11.29 $11.76 $11.25 $11.44 $11.22 3,542,884
2020-10-13 $11.54 $11.54 $11.02 $11.24 $11.03 2,884,749
2020-10-12 $11.70 $11.81 $11.40 $11.70 $11.48 2,106,137
2020-10-09 $11.96 $12.04 $11.53 $11.55 $11.33 2,803,503
2020-10-08 $11.43 $11.81 $11.19 $11.80 $11.58 2,845,697
2020-10-07 $10.98 $11.36 $10.98 $11.24 $11.03 2,842,916
2020-10-06 $11.29 $11.54 $10.56 $10.60 $10.40 4,530,525
2020-10-05 $10.99 $11.39 $10.99 $11.17 $10.96 2,673,278
2020-10-02 $9.95 $11.00 $9.91 $10.90 $10.69 4,435,739
2020-10-01 $10.68 $11.06 $10.33 $10.57 $10.37 3,481,402
2020-09-30 $10.80 $11.12 $10.16 $10.40 $10.20 4,028,945
2020-09-29 $11.02 $11.12 $10.64 $10.73 $10.53 2,506,295
2020-09-28 $10.98 $11.45 $10.86 $11.14 $10.93 3,994,133
2020-09-25 $9.80 $10.52 $9.69 $10.45 $10.25 3,457,845
2020-09-24 $10.06 $10.30 $9.50 $9.86 $9.67 5,640,691
2020-09-23 $11.04 $11.44 $10.11 $10.15 $9.96 4,227,837
2020-09-22 $10.84 $11.18 $10.59 $10.98 $10.77 2,143,875
2020-09-21 $11.34 $11.47 $10.51 $10.69 $10.49 4,751,226
2020-09-18 $12.45 $12.75 $11.85 $11.94 $11.71 2,856,998
2020-09-17 $11.91 $12.70 $11.64 $12.47 $12.23 3,837,121
2020-09-16 $11.70 $12.86 $11.51 $12.41 $12.17 3,469,159
2020-09-15 $12.21 $12.29 $11.65 $11.75 $11.53 2,402,702
2020-09-14 $11.61 $12.13 $11.45 $12.03 $11.80 2,769,797
2020-09-11 $10.99 $11.57 $10.87 $11.42 $11.20 4,103,263
2020-09-10 $11.45 $11.89 $10.78 $10.84 $10.63 3,961,056
2020-09-09 $11.60 $11.60 $10.92 $11.33 $11.11 2,986,823
2020-09-08 $11.76 $11.90 $11.22 $11.23 $11.02 3,554,865
2020-09-04 $12.48 $12.89 $11.68 $12.28 $12.05 5,046,433
2020-09-03 $12.99 $13.71 $12.01 $12.28 $12.05 5,461,007
2020-09-02 $12.46 $13.19 $12.33 $13.15 $12.90 3,128,354
2020-09-01 $12.30 $12.60 $12.02 $12.42 $12.18 2,183,181
2020-08-31 $12.75 $12.95 $12.29 $12.38 $12.14 2,056,395
2020-08-28 $12.85 $12.94 $12.54 $12.89 $12.65 2,073,042
2020-08-27 $12.56 $13.15 $12.45 $12.58 $12.34 3,193,657
2020-08-26 $12.50 $12.60 $12.10 $12.29 $12.06 2,160,572
2020-08-25 $13.10 $13.16 $12.28 $12.63 $12.39 2,710,024
2020-08-24 $12.16 $12.96 $11.83 $12.96 $12.71 3,103,175
2020-08-21 $11.93 $12.13 $11.78 $11.82 $11.60 1,822,737
2020-08-20 $12.07 $12.17 $11.79 $12.07 $11.84 1,979,935
2020-08-19 $12.46 $12.84 $12.26 $12.36 $12.13 1,866,415
2020-08-18 $12.70 $12.85 $12.33 $12.39 $12.15 2,025,684
2020-08-17 $13.64 $13.64 $12.73 $12.80 $12.56 2,503,293
2020-08-14 $13.00 $13.70 $12.76 $13.49 $13.23 1,721,013
2020-08-13 $13.12 $13.61 $12.80 $13.13 $12.88 1,976,425
2020-08-12 $14.31 $14.33 $12.98 $13.36 $13.11 3,196,300
2020-08-11 $14.21 $14.71 $13.54 $13.65 $13.39 5,333,836
2020-08-10 $12.43 $13.45 $12.43 $13.43 $13.17 3,351,560
2020-08-07 $11.84 $12.26 $11.77 $12.26 $12.03 2,455,384
2020-08-06 $12.17 $12.25 $11.83 $12.05 $11.82 2,535,755
2020-08-05 $11.28 $12.24 $11.25 $12.23 $12.00 3,184,752
2020-08-04 $10.78 $11.24 $10.78 $11.07 $10.86 1,748,718
2020-08-03 $10.38 $10.89 $9.91 $10.83 $10.62 2,895,079
2020-07-31 $10.80 $10.81 $9.98 $10.38 $10.18 3,333,928
2020-07-30 $10.72 $11.00 $10.47 $10.77 $10.57 2,688,676
2020-07-29 $11.57 $11.57 $10.76 $11.12 $10.91 3,301,499
2020-07-28 $11.29 $11.72 $11.16 $11.40 $11.18 2,187,538
2020-07-27 $11.81 $11.84 $11.13 $11.28 $11.07 2,239,152
2020-07-24 $12.21 $12.56 $11.64 $11.74 $11.52 2,886,161
2020-07-23 $12.62 $12.99 $12.09 $12.27 $12.04 3,565,000
2020-07-22 $12.00 $12.67 $11.85 $12.65 $12.41 2,155,571
2020-07-21 $11.91 $12.48 $11.85 $12.14 $11.91 3,563,609
2020-07-20 $11.82 $11.82 $11.23 $11.46 $11.24 2,067,136
2020-07-17 $12.02 $12.16 $11.64 $11.90 $11.67 1,746,053
2020-07-16 $11.96 $12.14 $11.55 $11.88 $11.65 2,915,491
2020-07-15 $11.80 $12.38 $11.76 $12.25 $12.02 4,628,210
2020-07-14 $10.50 $11.10 $10.22 $11.07 $10.86 3,819,991
2020-07-13 $11.16 $11.50 $10.46 $10.55 $10.35 3,366,555
2020-07-10 $10.05 $10.80 $10.00 $10.79 $10.59 2,168,453
2020-07-09 $11.40 $11.42 $10.10 $10.13 $9.94 4,621,308
2020-07-08 $11.57 $11.69 $11.02 $11.41 $11.19 2,144,845
2020-07-07 $12.30 $12.40 $11.34 $11.37 $11.15 3,405,223
2020-07-06 $12.75 $12.92 $12.12 $12.69 $12.45 3,366,791
2020-07-02 $12.72 $12.99 $12.02 $12.10 $11.87 3,100,100
2020-07-01 $12.54 $13.07 $11.91 $12.00 $11.77 2,550,735
2020-06-30 $12.43 $12.51 $11.86 $12.33 $12.10 2,503,799
2020-06-29 $11.75 $12.95 $11.45 $12.95 $12.70 3,683,338
2020-06-26 $11.46 $11.66 $10.84 $11.04 $10.83 2,740,322
2020-06-25 $11.00 $11.74 $10.82 $11.72 $11.50 2,249,473
2020-06-24 $13.00 $13.06 $11.35 $11.59 $11.37 3,598,744
2020-06-23 $13.93 $14.04 $13.10 $13.36 $13.11 2,080,978
2020-06-22 $13.35 $13.83 $12.90 $13.77 $13.51 2,090,024
2020-06-19 $14.92 $15.06 $13.29 $13.53 $13.27 2,649,608
2020-06-18 $14.20 $14.87 $13.95 $14.37 $14.10 1,948,084
2020-06-17 $15.14 $15.41 $14.44 $14.60 $14.32 1,665,748
2020-06-16 $16.39 $16.48 $14.50 $15.13 $14.84 3,747,196
2020-06-15 $12.80 $14.74 $12.28 $14.44 $14.17 3,055,193
2020-06-12 $15.00 $15.03 $13.00 $14.07 $13.80 4,310,263
2020-06-11 $13.94 $15.25 $12.69 $12.89 $12.65 4,701,547
2020-06-10 $18.67 $18.67 $16.72 $17.21 $16.88 3,915,420
2020-06-09 $20.00 $20.13 $18.77 $19.06 $18.70 3,284,881
2020-06-08 $21.29 $21.48 $20.51 $21.21 $20.81 4,342,925
2020-06-05 $19.40 $20.44 $18.65 $19.09 $18.73 4,346,201
2020-06-04 $16.33 $17.08 $15.93 $16.70 $16.38 3,962,740
2020-06-03 $14.15 $16.02 $14.14 $15.94 $15.64 3,231,506
2020-06-02 $13.93 $13.97 $13.43 $13.67 $13.41 1,709,515
2020-06-01 $13.42 $14.07 $13.35 $13.65 $13.39 2,532,370
2020-05-29 $13.22 $13.53 $12.63 $13.21 $12.96 2,510,147
2020-05-28 $15.01 $15.02 $13.65 $13.73 $13.47 4,434,737
2020-05-27 $13.09 $13.91 $12.54 $13.88 $13.62 3,487,913
2020-05-26 $12.03 $12.41 $11.85 $12.05 $11.82 2,076,080
2020-05-22 $11.00 $11.13 $10.43 $10.76 $10.56 965,297
2020-05-21 $10.43 $11.06 $10.28 $10.81 $10.60 1,704,411
2020-05-20 $10.53 $10.63 $10.14 $10.16 $9.97 1,393,863
2020-05-19 $10.40 $10.77 $9.95 $9.98 $9.79 1,601,067
2020-05-18 $9.50 $10.62 $9.50 $10.46 $10.26 2,101,563
2020-05-15 $8.27 $8.69 $8.18 $8.50 $8.34 978,834
2020-05-14 $8.28 $8.63 $7.65 $8.63 $8.47 1,745,039
2020-05-13 $9.50 $9.54 $8.45 $8.72 $8.55 1,704,114
2020-05-12 $10.43 $10.55 $9.57 $9.57 $9.39 1,167,559
2020-05-11 $10.48 $10.52 $10.06 $10.29 $10.09 990,946
2020-05-08 $10.00 $10.82 $10.00 $10.76 $10.56 1,390,259
2020-05-07 $9.64 $10.04 $9.46 $9.64 $9.46 1,244,014
2020-05-06 $10.05 $10.15 $9.28 $9.33 $9.15 1,051,816
2020-05-05 $10.50 $10.58 $9.90 $9.95 $9.76 1,009,845
2020-05-04 $10.02 $10.06 $9.40 $9.98 $9.79 1,791,913
2020-05-01 $11.25 $11.40 $10.28 $10.60 $10.40 1,184,778
2020-04-30 $12.55 $12.67 $11.35 $11.83 $11.61 1,356,347
2020-04-29 $12.30 $13.14 $11.91 $12.67 $12.43 2,011,019
2020-04-28 $11.45 $11.88 $10.95 $11.45 $11.23 1,137,682
2020-04-27 $10.63 $10.98 $10.26 $10.81 $10.60 1,105,088
2020-04-24 $10.65 $10.67 $9.91 $10.35 $10.15 1,064,142
2020-04-23 $10.68 $11.16 $10.45 $10.51 $10.31 921,216
2020-04-22 $10.86 $10.87 $10.35 $10.41 $10.21 522,424
2020-04-21 $10.64 $10.97 $9.99 $10.15 $9.96 1,156,093
2020-04-20 $11.63 $12.11 $11.25 $11.27 $11.06 906,123
2020-04-17 $11.90 $12.47 $11.50 $12.35 $12.12 1,487,713
2020-04-16 $10.76 $10.82 $10.01 $10.32 $10.12 773,193
2020-04-15 $11.13 $11.13 $9.95 $10.84 $10.63 1,173,883
2020-04-14 $11.92 $12.17 $11.14 $11.59 $11.37 896,170
2020-04-13 $12.13 $12.13 $10.63 $11.05 $10.84 1,066,334
2020-04-09 $12.05 $12.78 $11.80 $12.13 $11.90 1,341,623
2020-04-08 $10.45 $11.46 $10.25 $11.09 $10.88 1,090,872
2020-04-07 $12.09 $12.22 $9.82 $9.92 $9.73 1,524,365
2020-04-06 $9.54 $10.55 $9.51 $10.36 $10.16 1,326,955
2020-04-03 $8.39 $8.75 $8.14 $8.32 $8.16 363,370
2020-04-02 $8.37 $9.10 $8.00 $8.33 $8.17 651,778
2020-04-01 $8.56 $8.98 $8.06 $8.36 $8.20 864,355
2020-03-31 $10.50 $11.03 $9.85 $9.97 $9.78 688,293
2020-03-30 $10.78 $11.00 $9.81 $10.76 $10.56 1,118,787
2020-03-27 $12.50 $12.62 $11.00 $11.12 $10.91 1,996,839
2020-03-26 $11.31 $13.95 $11.23 $13.83 $13.57 2,757,944
2020-03-25 $11.50 $11.60 $8.65 $10.57 $10.37 2,690,540
2020-03-24 $7.62 $8.50 $7.25 $8.09 $7.94 1,317,128
2020-03-23 $6.99 $7.14 $5.20 $6.17 $5.99 944,412
2020-03-20 $7.61 $8.24 $6.45 $6.63 $6.44 589,227
2020-03-19 $6.55 $7.54 $5.75 $7.33 $7.12 650,659
2020-03-18 $7.98 $8.04 $5.07 $7.03 $6.83 1,110,773
2020-03-17 $10.19 $10.79 $7.64 $10.09 $9.81 567,652
2020-03-16 $11.70 $12.59 $9.50 $9.56 $9.29 526,195
2020-03-13 $18.50 $18.50 $14.08 $16.89 $16.41 397,453
2020-03-12 $15.98 $18.69 $14.28 $14.30 $13.89 469,092
2020-03-11 $26.81 $27.49 $20.63 $21.41 $20.80 320,798
2020-03-10 $30.00 $30.00 $25.17 $29.20 $28.36 166,593
2020-03-09 $29.50 $30.19 $25.10 $26.52 $25.76 196,285
2020-03-06 $34.84 $37.10 $33.51 $36.69 $35.64 180,778
2020-03-05 $44.07 $44.19 $37.50 $38.30 $37.21 373,992
2020-03-04 $44.99 $47.71 $43.09 $47.56 $46.20 103,458
2020-03-03 $45.79 $48.50 $42.28 $42.76 $41.54 139,925
2020-03-02 $42.32 $45.05 $39.47 $45.05 $43.76 167,322
2020-02-28 $40.10 $41.55 $37.60 $41.12 $39.94 288,486
2020-02-27 $48.05 $49.16 $43.45 $44.37 $43.10 129,269
2020-02-26 $51.20 $54.81 $50.00 $50.26 $48.82 150,994
2020-02-25 $60.58 $60.58 $50.70 $51.15 $49.69 158,665
2020-02-24 $61.10 $61.71 $59.42 $60.16 $58.44 84,872
2020-02-21 $66.19 $66.19 $64.38 $66.09 $64.20 19,355
2020-02-20 $67.51 $68.50 $64.81 $66.77 $64.86 46,337
2020-02-19 $68.85 $69.36 $67.83 $67.98 $66.04 57,140
2020-02-18 $69.36 $69.44 $67.83 $68.29 $66.34 31,243
2020-02-14 $70.86 $70.86 $69.25 $69.92 $67.92 31,311
2020-02-13 $70.54 $71.72 $70.36 $70.36 $68.35 19,824
2020-02-12 $71.54 $71.66 $70.14 $71.43 $69.39 42,324
2020-02-11 $72.08 $72.28 $70.19 $70.51 $68.49 40,023
2020-02-10 $69.00 $70.99 $68.84 $70.65 $68.63 56,299
2020-02-07 $69.04 $70.07 $68.47 $69.30 $67.32 55,233
2020-02-06 $67.59 $70.10 $66.85 $69.67 $67.68 105,832
2020-02-05 $65.84 $67.30 $64.52 $67.30 $65.38 81,163
2020-02-04 $62.64 $64.33 $62.64 $64.16 $62.33 29,178
2020-02-03 $61.66 $63.19 $61.00 $61.03 $59.29 22,221
2020-01-31 $64.59 $64.59 $60.70 $61.41 $59.65 57,720
2020-01-30 $64.04 $65.31 $62.80 $65.31 $63.44 36,301
2020-01-29 $66.00 $66.91 $64.56 $65.25 $63.38 35,520
2020-01-28 $63.61 $65.80 $62.86 $64.98 $63.12 25,677
2020-01-27 $61.88 $64.47 $61.47 $63.42 $61.61 45,800
2020-01-24 $65.20 $65.86 $62.85 $64.94 $63.08 63,848
2020-01-23 $62.08 $64.82 $62.08 $64.58 $62.73 34,262
2020-01-22 $63.79 $64.14 $61.99 $62.60 $60.81 53,508
2020-01-21 $64.54 $65.68 $61.75 $63.92 $62.09 93,259
2020-01-17 $66.80 $66.80 $65.21 $65.41 $63.54 47,984
2020-01-16 $64.97 $66.50 $64.97 $66.42 $64.52 58,103
2020-01-15 $63.63 $65.30 $63.63 $64.30 $62.46 38,901
2020-01-14 $63.90 $64.75 $62.75 $63.85 $62.02 56,634
2020-01-13 $63.07 $64.35 $62.95 $63.94 $62.12 45,384
2020-01-10 $65.08 $65.08 $62.13 $62.32 $60.54 103,192
2020-01-09 $64.01 $65.67 $63.78 $64.89 $63.03 59,635
2020-01-08 $65.46 $65.46 $63.40 $63.50 $61.68 115,357
2020-01-07 $64.00 $65.46 $62.57 $64.74 $62.89 88,676
2020-01-06 $65.18 $65.18 $62.76 $63.97 $62.14 119,672
2020-01-03 $64.08 $64.08 $61.42 $63.71 $61.89 164,106
2020-01-02 $58.61 $61.67 $58.54 $61.67 $59.91 76,997
2019-12-31 $58.00 $58.35 $57.06 $57.56 $55.91 55,727
2019-12-30 $58.89 $58.89 $57.73 $58.18 $56.52 38,601
2019-12-27 $59.66 $59.66 $58.75 $58.83 $57.15 46,066
2019-12-26 $59.57 $59.69 $58.75 $59.21 $57.52 36,238
2019-12-24 $60.86 $60.86 $59.50 $59.50 $57.80 34,299
2019-12-23 $60.13 $61.11 $60.13 $60.58 $58.85 67,084
2019-12-20 $58.81 $59.00 $58.17 $58.70 $57.00 27,535
2019-12-19 $57.25 $58.17 $57.00 $58.03 $56.35 54,271
2019-12-18 $58.63 $58.63 $56.99 $57.11 $55.45 39,615
2019-12-17 $59.04 $59.07 $57.25 $58.23 $56.54 76,427
2019-12-16 $59.35 $60.59 $59.09 $59.40 $57.68 57,797
2019-12-13 $60.83 $62.24 $60.40 $60.78 $59.02 22,211
2019-12-12 $61.21 $62.11 $60.68 $61.36 $59.59 42,407
2019-12-11 $59.77 $61.19 $58.95 $61.12 $59.35 63,312
2019-12-10 $60.35 $60.89 $59.94 $60.05 $58.31 17,655
2019-12-09 $61.63 $61.63 $60.33 $60.38 $58.63 23,537
2019-12-06 $61.84 $62.09 $61.00 $61.81 $60.02 27,232
2019-12-05 $60.37 $60.37 $59.49 $59.78 $58.05 12,552
2019-12-04 $60.38 $61.63 $59.69 $59.69 $57.96 28,744
2019-12-03 $58.15 $59.74 $58.00 $59.44 $57.72 35,610
2019-12-02 $64.52 $64.52 $60.08 $60.13 $58.39 73,842
2019-11-29 $64.95 $64.95 $64.14 $64.19 $62.33 16,391
2019-11-27 $65.74 $65.74 $64.20 $65.00 $63.12 59,675
2019-11-26 $64.49 $65.81 $64.49 $65.43 $63.54 40,480
2019-11-25 $64.59 $65.02 $64.15 $64.50 $62.63 31,279
2019-11-22 $64.06 $64.16 $62.98 $64.08 $62.22 43,190
2019-11-21 $65.23 $65.23 $63.59 $63.75 $61.90 27,989
2019-11-20 $64.88 $66.09 $64.52 $65.35 $63.46 64,450
2019-11-19 $66.11 $66.67 $65.13 $65.24 $63.35 55,081
2019-11-18 $65.97 $66.76 $65.61 $65.94 $64.03 49,320
2019-11-15 $65.03 $66.76 $65.00 $66.28 $64.36 69,194
2019-11-14 $63.14 $64.75 $63.11 $64.52 $62.65 43,374
2019-11-13 $62.10 $63.58 $62.10 $63.11 $61.28 37,818
2019-11-12 $62.63 $63.35 $61.94 $62.77 $60.95 41,888
2019-11-11 $59.99 $63.00 $59.45 $62.59 $60.78 74,247
2019-11-08 $60.61 $61.52 $60.17 $60.83 $59.07 39,908
2019-11-07 $60.00 $61.36 $60.00 $60.53 $58.78 77,129
2019-11-06 $58.90 $59.47 $58.62 $59.37 $57.65 27,501
2019-11-05 $58.35 $59.40 $58.33 $58.90 $57.19 42,478
2019-11-04 $59.02 $59.08 $57.20 $57.80 $56.13 53,284
2019-11-01 $56.75 $58.20 $56.58 $58.09 $56.41 28,824
2019-10-31 $56.22 $56.50 $55.17 $55.47 $53.86 18,293
2019-10-30 $55.33 $56.62 $54.91 $56.55 $54.91 41,131
2019-10-29 $54.43 $56.00 $54.43 $55.43 $53.82 25,317
2019-10-28 $54.43 $55.86 $54.43 $54.85 $53.26 36,671
2019-10-25 $55.60 $55.60 $54.19 $54.19 $52.62 34,718
2019-10-24 $53.69 $55.91 $53.10 $55.70 $54.09 37,269
2019-10-23 $53.99 $54.39 $52.65 $53.21 $51.67 38,749
2019-10-22 $52.06 $53.84 $52.06 $52.96 $51.43 50,839
2019-10-21 $52.47 $52.47 $51.00 $51.77 $50.27 60,954
2019-10-18 $56.35 $56.79 $52.48 $52.52 $51.00 83,241
2019-10-17 $58.36 $58.77 $56.87 $56.89 $55.24 49,456
2019-10-16 $57.11 $58.86 $57.11 $57.92 $56.24 14,776
2019-10-15 $57.93 $58.62 $57.70 $57.77 $56.10 26,151
2019-10-14 $57.59 $58.36 $57.21 $57.52 $55.85 17,587
2019-10-11 $58.03 $58.76 $57.11 $57.79 $56.12 43,340
2019-10-10 $55.45 $57.22 $55.45 $56.41 $54.78 44,489
2019-10-09 $55.75 $56.34 $55.05 $55.61 $54.00 26,811
2019-10-08 $54.34 $55.96 $53.37 $54.50 $52.92 45,604
2019-10-07 $55.89 $56.95 $55.30 $55.83 $54.21 17,007
2019-10-04 $54.32 $56.23 $54.32 $56.08 $54.46 41,233
2019-10-03 $53.20 $54.32 $51.47 $54.29 $52.72 66,424
2019-10-02 $54.87 $54.88 $52.04 $53.17 $51.63 58,648
2019-10-01 $60.19 $60.75 $55.62 $55.85 $54.23 81,452
2019-09-30 $60.14 $60.64 $59.76 $59.81 $58.08 24,214
2019-09-27 $62.75 $62.85 $59.58 $59.99 $58.25 42,581
2019-09-26 $62.47 $63.04 $61.54 $62.29 $60.49 23,175
2019-09-25 $60.72 $62.70 $60.72 $62.43 $60.62 59,977
2019-09-24 $61.44 $61.97 $59.53 $60.81 $59.05 70,385
2019-09-23 $61.20 $61.84 $60.25 $61.06 $59.14 27,545
2019-09-20 $63.95 $64.02 $61.25 $61.47 $59.54 52,926
2019-09-19 $64.97 $65.34 $63.88 $63.88 $61.87 53,335
2019-09-18 $64.24 $64.87 $62.82 $64.85 $62.81 89,490
2019-09-17 $63.96 $64.72 $62.50 $64.41 $62.39 71,596
2019-09-16 $62.88 $64.45 $62.21 $63.87 $61.86 86,300
2019-09-13 $62.04 $62.70 $61.79 $61.95 $60.00 50,300
2019-09-12 $61.09 $61.67 $60.11 $61.18 $59.26 46,846
2019-09-11 $58.31 $60.56 $58.31 $60.56 $58.66 37,600
2019-09-10 $56.66 $58.13 $54.99 $58.13 $56.30 50,997
2019-09-09 $59.33 $59.33 $57.00 $57.15 $55.36 32,336
2019-09-06 $58.97 $60.23 $58.90 $59.42 $57.56 46,500
2019-09-05 $59.01 $60.15 $58.31 $58.61 $56.77 51,900
2019-09-04 $57.22 $57.60 $56.80 $57.36 $55.56 26,864
2019-09-03 $56.36 $56.36 $54.25 $55.76 $54.01 43,600
2019-08-30 $58.26 $58.41 $57.24 $57.74 $55.93 31,486
2019-08-29 $56.61 $57.54 $55.93 $57.18 $55.38 57,768
2019-08-28 $53.18 $55.14 $51.77 $54.97 $53.24 49,963
2019-08-27 $55.28 $55.28 $52.60 $53.28 $51.61 30,852
2019-08-26 $54.45 $55.25 $52.80 $54.31 $52.60 40,634
2019-08-23 $55.34 $58.00 $52.19 $52.94 $51.28 122,199
2019-08-22 $54.47 $56.68 $54.29 $56.11 $54.35 68,623
2019-08-21 $53.85 $54.97 $53.65 $54.25 $52.55 57,163
2019-08-20 $52.83 $53.30 $52.15 $52.92 $51.26 36,488
2019-08-19 $53.13 $53.31 $52.40 $52.93 $51.27 44,137
2019-08-16 $50.97 $51.62 $50.00 $51.35 $49.74 93,446
2019-08-15 $49.09 $50.00 $47.87 $49.68 $48.12 96,009
2019-08-14 $50.20 $50.76 $47.96 $48.26 $46.74 92,168
2019-08-13 $51.19 $53.71 $51.19 $52.40 $50.75 63,331
2019-08-12 $53.06 $53.52 $51.28 $51.73 $50.11 49,774
2019-08-09 $54.23 $54.91 $53.05 $54.05 $52.35 48,301
2019-08-08 $52.66 $55.19 $52.34 $54.93 $53.21 70,971
2019-08-07 $48.90 $52.25 $48.47 $51.68 $50.06 52,689
2019-08-06 $49.00 $50.94 $48.93 $50.82 $49.22 60,194
2019-08-05 $48.32 $48.50 $45.53 $47.17 $45.69 79,567
2019-08-02 $50.97 $51.38 $49.16 $50.64 $49.05 51,279
2019-08-01 $53.37 $54.63 $51.06 $51.19 $49.58 101,487
2019-07-31 $55.03 $56.37 $53.00 $53.66 $51.98 64,942
2019-07-30 $53.80 $54.74 $53.05 $54.74 $53.02 43,920
2019-07-29 $55.13 $55.27 $54.22 $54.48 $52.77 24,938
2019-07-26 $56.06 $56.06 $54.91 $55.28 $53.54 38,606
2019-07-25 $56.34 $57.14 $55.35 $56.13 $54.37 23,966
2019-07-24 $55.40 $57.61 $54.47 $56.60 $54.82 55,114
2019-07-23 $55.99 $56.63 $54.62 $56.00 $54.24 69,331
2019-07-22 $55.00 $55.80 $54.43 $55.02 $53.29 53,637
2019-07-19 $53.79 $55.70 $53.79 $54.92 $53.20 77,392
2019-07-18 $53.45 $53.63 $51.86 $52.75 $51.09 61,036
2019-07-17 $55.03 $55.24 $53.66 $53.67 $51.98 82,524
2019-07-16 $54.68 $55.42 $54.68 $54.98 $53.25 28,361
2019-07-15 $55.61 $55.61 $54.23 $54.55 $52.84 51,939
2019-07-12 $54.12 $55.78 $54.00 $55.74 $53.99 68,152
2019-07-11 $52.24 $53.93 $51.98 $53.69 $52.00 48,208
2019-07-10 $53.49 $53.93 $52.39 $52.48 $50.83 41,469
2019-07-09 $51.13 $52.74 $50.76 $52.62 $50.97 35,351
2019-07-08 $52.48 $52.48 $51.17 $51.76 $50.13 31,550
2019-07-05 $52.88 $53.40 $51.67 $53.40 $51.72 23,491
2019-07-03 $53.40 $53.41 $52.53 $53.41 $51.73 25,353
2019-07-02 $51.81 $52.89 $51.71 $52.74 $51.08 25,881
2019-07-01 $54.85 $55.54 $51.73 $51.91 $50.28 71,717
2019-06-28 $52.50 $53.51 $51.67 $53.19 $51.52 33,295
2019-06-27 $51.88 $52.57 $51.34 $52.01 $50.38 48,349
2019-06-26 $53.06 $53.65 $52.68 $52.70 $51.05 29,158
2019-06-25 $54.05 $54.19 $52.69 $52.78 $51.12 65,712
2019-06-24 $53.90 $55.05 $53.90 $54.05 $52.31 30,435
2019-06-21 $54.70 $55.15 $53.41 $53.60 $51.87 66,012
2019-06-20 $53.27 $54.90 $52.93 $54.79 $53.02 113,696
2019-06-19 $52.05 $52.25 $51.26 $51.94 $50.26 52,560
2019-06-18 $49.19 $51.72 $49.19 $51.67 $50.00 129,941
2019-06-17 $48.53 $48.75 $47.83 $48.25 $46.69 19,442
2019-06-14 $48.36 $48.82 $48.00 $48.14 $46.59 38,593
2019-06-13 $48.37 $48.89 $47.00 $48.89 $47.31 37,700
2019-06-12 $47.00 $47.76 $46.52 $47.59 $46.05 37,310
2019-06-11 $51.47 $51.47 $46.35 $47.26 $45.73 146,899
2019-06-10 $53.07 $53.53 $50.60 $50.79 $49.15 75,149
2019-06-07 $51.35 $52.14 $51.27 $51.71 $50.04 35,242
2019-06-06 $50.73 $51.11 $49.32 $50.75 $49.11 28,580
2019-06-05 $48.84 $50.43 $48.83 $50.43 $48.80 68,395
2019-06-04 $46.93 $48.41 $46.81 $48.30 $46.74 45,457
2019-06-03 $44.58 $45.91 $44.11 $45.47 $44.00 42,208
2019-05-31 $45.00 $45.58 $44.72 $44.78 $43.33 40,604
2019-05-30 $46.75 $47.33 $45.98 $46.47 $44.97 23,712
2019-05-29 $45.94 $46.71 $45.50 $46.43 $44.93 67,122
2019-05-28 $47.61 $48.25 $46.75 $46.86 $45.35 25,094
2019-05-24 $47.29 $48.12 $46.84 $47.28 $45.75 34,520
2019-05-23 $47.14 $47.71 $45.58 $46.66 $45.15 86,205
2019-05-22 $49.59 $49.59 $48.91 $49.01 $47.43 29,318
2019-05-21 $48.55 $49.93 $48.31 $49.86 $48.25 57,167
2019-05-20 $47.13 $48.08 $46.75 $47.67 $46.13 38,633
2019-05-17 $48.01 $49.11 $47.33 $47.58 $46.04 62,843
2019-05-16 $47.48 $48.93 $47.14 $48.74 $47.17 88,702
2019-05-15 $45.34 $47.21 $44.41 $46.66 $45.15 43,742
2019-05-14 $45.96 $47.29 $45.33 $46.41 $44.91 54,003
2019-05-13 $46.19 $46.57 $44.17 $45.12 $43.66 87,428
2019-05-10 $47.70 $49.56 $46.54 $49.42 $47.83 50,224
2019-05-09 $47.50 $49.10 $46.45 $48.83 $47.25 64,216
2019-05-08 $47.45 $49.58 $47.35 $48.89 $47.31 68,565
2019-05-07 $49.57 $49.86 $46.96 $47.78 $46.24 71,182
2019-05-06 $48.74 $51.57 $48.49 $51.35 $49.69 63,207
2019-05-03 $50.98 $52.00 $50.87 $51.94 $50.26 46,129
2019-05-02 $50.77 $50.87 $49.25 $50.30 $48.68 76,977
2019-05-01 $51.54 $53.28 $51.09 $51.16 $49.51 87,652
2019-04-30 $50.48 $51.13 $49.88 $50.96 $49.32 35,270
2019-04-29 $50.09 $51.47 $50.00 $50.50 $48.87 43,779
2019-04-26 $50.09 $50.35 $49.53 $50.27 $48.65 22,858
2019-04-25 $49.15 $50.11 $47.73 $49.73 $48.13 61,489
2019-04-24 $51.25 $51.25 $49.72 $49.85 $48.24 51,115
2019-04-23 $49.25 $51.00 $49.10 $50.43 $48.80 108,608
2019-04-22 $47.41 $48.15 $46.94 $47.61 $46.07 28,700
2019-04-18 $47.20 $48.29 $47.20 $48.06 $46.51 58,561
2019-04-17 $48.21 $48.56 $46.73 $46.94 $45.43 64,333
2019-04-16 $47.30 $48.00 $46.94 $47.67 $46.13 57,718
2019-04-15 $47.90 $47.90 $46.50 $46.63 $45.13 42,504
2019-04-12 $46.82 $47.81 $46.54 $47.79 $46.25 82,881
2019-04-11 $44.19 $45.73 $44.19 $45.61 $44.14 48,489
2019-04-10 $44.50 $44.50 $43.25 $43.85 $42.43 44,345
2019-04-09 $45.23 $45.23 $44.01 $44.18 $42.75 63,658
2019-04-08 $45.60 $46.12 $44.71 $46.07 $44.58 80,857
2019-04-05 $47.29 $47.50 $46.81 $47.48 $45.95 52,454
2019-04-04 $44.97 $47.28 $44.97 $46.57 $45.07 86,902
2019-04-03 $46.83 $46.96 $44.41 $44.83 $43.38 106,696
2019-04-02 $47.34 $47.60 $46.27 $46.45 $44.95 49,478
2019-04-01 $45.16 $47.53 $45.16 $47.46 $45.92 86,817
2019-03-29 $43.61 $44.44 $43.61 $44.37 $42.94 45,329
2019-03-28 $42.53 $43.08 $42.01 $42.98 $41.59 30,155
2019-03-27 $42.21 $42.93 $40.94 $42.11 $40.75 69,140
2019-03-26 $43.00 $43.00 $41.28 $42.03 $40.67 39,455
2019-03-25 $40.98 $42.07 $40.97 $41.88 $40.53 42,681
2019-03-22 $43.19 $43.49 $40.77 $41.02 $39.69 95,612
2019-03-21 $42.80 $44.40 $42.80 $44.16 $42.73 44,145
2019-03-20 $43.30 $44.34 $42.68 $43.20 $41.81 57,263
2019-03-19 $44.55 $45.35 $43.29 $43.74 $42.33 94,495
2019-03-18 $42.86 $44.13 $42.50 $44.07 $42.58 37,652
2019-03-15 $43.58 $43.94 $42.29 $43.09 $41.64 103,617
2019-03-14 $44.62 $44.91 $43.37 $43.38 $41.92 53,238
2019-03-13 $44.04 $45.02 $43.40 $44.43 $42.93 109,969
2019-03-12 $44.07 $44.43 $42.93 $43.36 $41.90 70,957
2019-03-11 $42.51 $44.91 $41.55 $44.91 $43.40 94,090
2019-03-08 $44.02 $45.29 $44.00 $45.20 $43.68 61,377
2019-03-07 $46.25 $46.40 $44.33 $45.64 $44.10 106,495
2019-03-06 $47.98 $49.15 $46.67 $46.68 $45.11 98,309
2019-03-05 $48.80 $49.11 $48.13 $48.18 $46.56 32,249
2019-03-04 $51.83 $52.23 $48.08 $48.85 $47.20 111,949
2019-03-01 $51.54 $52.00 $50.44 $51.19 $49.46 64,843
2019-02-28 $51.02 $52.23 $51.02 $51.35 $49.62 43,903
2019-02-27 $49.76 $50.89 $49.23 $50.76 $49.05 48,253
2019-02-26 $51.34 $51.50 $50.35 $50.35 $48.65 52,260
2019-02-25 $52.26 $52.65 $51.33 $51.52 $49.78 70,181
2019-02-22 $50.63 $51.50 $50.43 $51.46 $49.72 46,552
2019-02-21 $51.20 $51.20 $49.59 $50.12 $48.43 72,913
2019-02-20 $50.50 $51.34 $50.20 $51.19 $49.46 57,218
2019-02-19 $50.25 $50.88 $49.80 $50.50 $48.80 98,104
2019-02-15 $47.52 $50.55 $47.52 $50.49 $48.79 134,960
2019-02-14 $47.25 $48.20 $46.76 $47.66 $46.05 39,668
2019-02-13 $48.73 $48.73 $47.41 $47.81 $46.20 69,948
2019-02-12 $47.00 $47.83 $46.83 $47.70 $46.09 63,713
2019-02-11 $46.03 $46.63 $45.61 $46.02 $44.47 67,081
2019-02-08 $44.14 $45.50 $43.71 $45.50 $43.97 49,814
2019-02-07 $45.41 $45.41 $43.48 $45.05 $43.53 147,907
2019-02-06 $46.13 $46.30 $45.20 $45.86 $44.31 70,268
2019-02-05 $44.82 $45.73 $44.28 $45.73 $44.19 157,633
2019-02-04 $41.90 $44.24 $41.75 $44.22 $42.72 64,500
2019-02-01 $41.62 $42.54 $41.25 $41.53 $40.13 62,517
2019-01-31 $41.01 $42.14 $40.40 $41.54 $40.14 121,112
2019-01-30 $41.84 $42.18 $39.44 $41.60 $40.20 232,748
2019-01-29 $37.83 $40.42 $37.83 $39.87 $38.53 159,363
2019-01-28 $37.00 $37.77 $36.20 $37.77 $36.50 70,285
2019-01-25 $37.78 $38.47 $37.59 $37.91 $36.63 79,465
2019-01-24 $36.56 $37.63 $36.32 $36.99 $35.74 64,665
2019-01-23 $35.51 $36.72 $34.56 $35.92 $34.71 74,688
2019-01-22 $36.60 $36.60 $33.91 $34.59 $33.42 102,137
2019-01-18 $36.54 $37.82 $36.36 $37.35 $36.09 129,970
2019-01-17 $33.29 $36.32 $33.28 $35.63 $34.43 68,375
2019-01-16 $34.87 $34.87 $33.70 $34.03 $32.88 50,735
2019-01-15 $34.07 $34.43 $33.28 $34.29 $33.13 31,293
2019-01-14 $33.70 $34.76 $33.09 $34.08 $32.93 31,103
2019-01-11 $34.00 $34.18 $32.74 $34.16 $33.01 48,001
2019-01-10 $32.43 $33.96 $32.18 $33.89 $32.75 43,019
2019-01-09 $32.63 $33.00 $32.30 $32.72 $31.62 91,267
2019-01-08 $31.95 $32.18 $31.20 $32.15 $31.07 59,999
2019-01-07 $30.09 $30.90 $29.42 $30.64 $29.61 53,459
2019-01-04 $28.04 $30.18 $28.04 $29.99 $28.98 62,317
2019-01-03 $29.96 $29.96 $27.17 $27.17 $26.25 72,268
2019-01-02 $27.84 $30.08 $27.84 $30.08 $29.07 42,155
2018-12-31 $29.25 $29.76 $28.83 $29.66 $28.66 61,410
2018-12-28 $29.44 $29.72 $28.20 $28.65 $27.68 104,108
2018-12-27 $25.83 $28.54 $25.50 $28.54 $27.58 102,137
2018-12-26 $25.39 $27.37 $23.89 $27.37 $26.37 105,402
2018-12-24 $25.83 $26.23 $24.66 $24.66 $23.76 76,502
2018-12-21 $29.00 $29.45 $27.00 $27.02 $26.04 69,110
2018-12-20 $31.58 $32.02 $28.14 $29.21 $28.15 116,088
2018-12-19 $34.43 $35.35 $31.26 $31.97 $30.81 85,037
2018-12-18 $34.53 $35.90 $33.87 $34.43 $33.18 59,386
2018-12-17 $35.22 $36.47 $33.19 $33.69 $32.46 58,343
2018-12-14 $35.55 $36.51 $35.41 $35.73 $34.43 50,690
2018-12-13 $38.23 $38.23 $36.58 $36.80 $35.46 46,161
2018-12-12 $37.70 $39.07 $37.52 $37.52 $36.16 65,865
2018-12-11 $38.21 $38.90 $35.54 $36.30 $34.98 78,177
2018-12-10 $35.86 $37.50 $34.79 $36.90 $35.56 119,130
2018-12-07 $36.60 $38.43 $34.94 $35.33 $34.05 84,826
2018-12-06 $36.44 $36.94 $33.34 $36.86 $35.52 136,403
2018-12-04 $42.01 $42.73 $37.56 $37.56 $36.19 131,772
2018-12-03 $44.00 $44.54 $42.02 $42.66 $41.11 98,063
2018-11-30 $40.94 $41.85 $40.40 $41.65 $40.14 32,946
2018-11-29 $40.66 $41.83 $40.18 $41.21 $39.71 36,931
2018-11-28 $39.50 $41.09 $38.48 $41.06 $39.57 85,730
2018-11-27 $38.92 $39.25 $37.45 $38.29 $36.90 78,867
2018-11-26 $40.40 $41.05 $39.42 $40.15 $38.69 34,741
2018-11-23 $38.80 $40.16 $38.80 $39.48 $38.04 16,244
2018-11-21 $39.48 $39.62 $38.68 $38.81 $37.39 30,493
2018-11-20 $38.30 $38.69 $36.60 $38.26 $36.87 124,519
2018-11-19 $43.19 $43.19 $39.91 $40.17 $38.71 60,652
2018-11-16 $44.19 $44.19 $42.45 $43.66 $42.07 21,108
2018-11-15 $42.00 $44.95 $41.45 $44.19 $42.58 39,808
2018-11-14 $43.88 $45.30 $42.77 $42.86 $41.30 38,911
2018-11-13 $44.38 $45.45 $43.21 $43.89 $42.29 38,190
2018-11-12 $48.49 $48.49 $44.23 $44.28 $42.67 77,972
2018-11-09 $47.50 $48.74 $47.40 $48.43 $46.67 42,094
2018-11-08 $48.71 $48.95 $47.60 $48.31 $46.55 33,638
2018-11-07 $48.05 $48.81 $46.12 $48.78 $47.01 80,297
2018-11-06 $46.00 $47.65 $45.90 $47.37 $45.65 66,052
2018-11-05 $45.44 $46.13 $44.59 $45.84 $44.17 69,395
2018-11-02 $45.74 $47.00 $44.59 $45.07 $43.43 96,971
2018-11-01 $43.57 $45.50 $42.58 $45.18 $43.54 87,754
2018-10-31 $42.16 $43.80 $42.16 $42.19 $40.66 114,954
2018-10-30 $37.79 $40.70 $37.32 $40.59 $39.11 82,647
2018-10-29 $44.27 $44.52 $36.37 $37.96 $36.58 135,014
2018-10-26 $43.00 $44.02 $40.81 $42.95 $41.39 79,799
2018-10-25 $44.42 $44.87 $43.10 $43.52 $41.94 77,068
2018-10-24 $49.79 $49.79 $43.63 $43.69 $42.10 138,834
2018-10-23 $47.85 $49.67 $47.26 $48.73 $46.96 92,963
2018-10-22 $49.87 $50.43 $48.63 $49.75 $47.94 45,954
2018-10-19 $50.86 $51.20 $49.74 $50.00 $48.18 51,602
2018-10-18 $52.48 $52.96 $49.86 $50.86 $49.01 73,513
2018-10-17 $54.83 $54.83 $52.70 $53.46 $51.52 71,886
2018-10-16 $52.27 $55.11 $51.26 $55.11 $53.11 147,185
2018-10-15 $50.26 $52.59 $50.15 $51.67 $49.79 101,726
2018-10-12 $51.00 $51.58 $47.72 $49.58 $47.78 113,382
2018-10-11 $52.50 $53.39 $48.68 $48.93 $47.15 120,490
2018-10-10 $58.98 $58.98 $53.10 $53.10 $51.17 162,813
2018-10-09 $60.95 $61.40 $58.50 $58.84 $56.70 95,903
2018-10-08 $60.70 $61.51 $59.62 $61.40 $59.17 63,684
2018-10-05 $62.91 $63.34 $60.23 $61.13 $58.91 79,901
2018-10-04 $63.08 $63.15 $61.43 $62.59 $60.31 58,715
2018-10-03 $63.75 $64.38 $62.87 $63.35 $61.05 48,564
2018-10-02 $63.12 $63.22 $62.29 $62.85 $60.56 19,910
2018-10-01 $63.56 $64.50 $62.25 $63.03 $60.74 54,771
2018-09-28 $61.50 $62.73 $61.24 $62.52 $60.25 24,090
2018-09-27 $60.76 $61.97 $60.35 $61.45 $59.22 45,432
2018-09-26 $61.25 $61.65 $60.32 $60.44 $58.24 36,537
2018-09-25 $59.99 $61.57 $59.40 $61.25 $59.02 34,574
2018-09-24 $61.09 $61.09 $59.18 $59.51 $57.22 49,775
2018-09-21 $61.45 $61.89 $60.64 $61.50 $59.13 49,708
2018-09-20 $62.19 $62.72 $58.94 $59.97 $57.66 93,951
2018-09-19 $63.18 $64.12 $61.12 $61.45 $59.08 101,087
2018-09-18 $61.32 $63.44 $60.93 $63.01 $60.58 65,824
2018-09-17 $60.60 $61.12 $60.20 $60.72 $58.38 40,425
2018-09-14 $58.82 $60.86 $58.80 $60.71 $58.37 107,901
2018-09-13 $57.25 $59.10 $57.25 $58.20 $55.96 74,996
2018-09-12 $55.99 $57.28 $55.89 $57.05 $54.85 21,455
2018-09-11 $55.82 $56.93 $55.29 $56.35 $54.18 25,577
2018-09-10 $57.13 $57.13 $56.30 $56.30 $54.13 27,917
2018-09-07 $56.85 $56.85 $55.26 $56.29 $54.12 39,022
2018-09-06 $55.37 $57.30 $55.37 $56.97 $54.78 75,490
2018-09-05 $54.02 $55.20 $53.98 $55.19 $53.06 15,533
2018-09-04 $54.62 $54.89 $53.61 $54.69 $52.58 37,982
2018-08-31 $54.23 $54.79 $53.18 $54.75 $52.64 44,079
2018-08-30 $54.74 $55.74 $53.93 $54.25 $52.16 29,149
2018-08-29 $55.82 $56.05 $55.40 $55.64 $53.50 20,871
2018-08-28 $56.00 $56.40 $55.19 $55.75 $53.60 45,056
2018-08-27 $55.00 $55.81 $54.71 $55.50 $53.36 43,729
2018-08-24 $53.10 $54.19 $53.10 $54.17 $52.08 15,637
2018-08-23 $53.82 $53.95 $52.95 $53.13 $51.08 40,924
2018-08-22 $55.25 $55.34 $54.16 $54.16 $52.07 35,735
2018-08-21 $54.70 $55.58 $54.41 $55.58 $53.44 48,642
2018-08-20 $53.50 $54.77 $53.50 $54.26 $52.17 64,940
2018-08-17 $52.10 $53.60 $52.10 $53.38 $51.32 57,937
2018-08-16 $51.96 $52.68 $51.61 $52.52 $50.50 43,928
2018-08-15 $51.32 $51.60 $49.49 $50.48 $48.54 50,893
2018-08-14 $51.37 $52.80 $51.37 $52.43 $50.41 33,187
2018-08-13 $51.29 $52.21 $50.48 $51.22 $49.25 16,859
2018-08-10 $50.78 $51.90 $50.77 $51.38 $49.40 22,226
2018-08-09 $52.00 $52.95 $51.83 $52.06 $50.06 17,868
2018-08-08 $51.83 $52.54 $51.75 $52.23 $50.22 15,380
2018-08-07 $51.99 $52.77 $51.40 $52.50 $50.48 17,032
2018-08-06 $51.90 $51.96 $50.99 $51.96 $49.96 22,911
2018-08-03 $52.93 $52.93 $51.34 $52.03 $50.03 18,350
2018-08-02 $51.75 $52.90 $51.71 $52.69 $50.66 27,748
2018-08-01 $53.45 $54.30 $52.59 $52.92 $50.88 41,245
2018-07-31 $50.65 $54.02 $50.65 $53.77 $51.70 112,337
2018-07-30 $52.08 $52.62 $49.86 $49.97 $48.05 49,211
2018-07-27 $52.83 $53.64 $51.56 $52.19 $50.18 40,657
2018-07-26 $51.70 $53.39 $51.24 $52.83 $50.80 106,272
2018-07-25 $50.32 $51.34 $48.55 $51.24 $49.27 76,987
2018-07-24 $50.99 $52.50 $49.90 $51.14 $49.17 81,366
2018-07-23 $51.95 $51.95 $50.08 $50.08 $48.15 72,304
2018-07-20 $50.93 $52.38 $50.45 $51.75 $49.76 72,692
2018-07-19 $51.63 $51.76 $51.14 $51.58 $49.59 64,898
2018-07-18 $51.00 $52.16 $50.97 $52.02 $50.02 53,628
2018-07-17 $49.64 $51.17 $49.64 $50.99 $49.03 41,003
2018-07-16 $50.00 $50.95 $49.83 $50.13 $48.20 73,587
2018-07-13 $48.40 $49.75 $48.40 $49.67 $47.76 87,442
2018-07-12 $46.87 $48.43 $46.55 $48.40 $46.54 84,015
2018-07-11 $47.00 $47.03 $45.75 $46.00 $44.23 107,288
2018-07-10 $47.70 $48.52 $47.40 $48.11 $46.26 60,253
2018-07-09 $45.73 $47.67 $45.73 $47.58 $45.75 104,482
2018-07-06 $44.33 $45.80 $44.15 $45.28 $43.54 37,910
2018-07-05 $44.95 $45.71 $44.06 $45.03 $43.30 44,573
2018-07-03 $45.23 $46.28 $44.71 $44.85 $43.12 29,855
2018-07-02 $43.29 $44.79 $42.72 $44.77 $43.05 41,854
2018-06-29 $44.26 $46.00 $44.26 $44.50 $42.79 63,534
2018-06-28 $43.17 $44.70 $42.34 $44.20 $42.49 81,012
2018-06-27 $45.22 $46.40 $43.56 $43.56 $41.88 84,379
2018-06-26 $43.88 $44.84 $43.63 $44.46 $42.75 37,823
2018-06-25 $44.57 $44.93 $43.25 $43.94 $42.25 75,619
2018-06-22 $45.39 $45.61 $44.77 $45.25 $43.51 59,779
2018-06-21 $45.90 $45.90 $44.14 $44.79 $43.07 78,625
2018-06-20 $46.09 $46.69 $45.37 $46.26 $44.48 69,329
2018-06-19 $47.59 $47.70 $45.40 $45.67 $43.91 135,219
2018-06-18 $48.04 $49.31 $48.04 $49.20 $47.20 40,367
2018-06-15 $48.57 $49.22 $47.79 $49.04 $47.05 65,724
2018-06-14 $50.88 $51.77 $49.27 $49.68 $47.66 76,618
2018-06-13 $51.27 $51.95 $50.64 $50.86 $48.79 58,981
2018-06-12 $53.02 $53.25 $51.23 $51.69 $49.59 88,087
2018-06-11 $53.99 $54.25 $52.84 $53.25 $51.09 41,485
2018-06-08 $51.69 $53.85 $51.69 $53.85 $51.66 41,064
2018-06-07 $52.85 $53.19 $51.92 $52.72 $50.58 59,529
2018-06-06 $51.04 $52.79 $51.04 $52.75 $50.61 61,756
2018-06-05 $51.80 $51.80 $50.65 $51.36 $49.27 45,334
2018-06-04 $51.37 $51.98 $50.94 $51.33 $49.24 57,352
2018-06-01 $50.42 $51.14 $50.27 $50.74 $48.68 50,712
2018-05-31 $50.52 $51.13 $49.30 $49.40 $47.39 41,686
2018-05-30 $49.71 $51.38 $49.36 $51.27 $49.19 52,713
2018-05-29 $50.00 $50.66 $48.60 $49.25 $47.25 81,448
2018-05-25 $51.99 $51.99 $50.63 $51.16 $49.08 58,762
2018-05-24 $50.22 $51.92 $49.80 $51.88 $49.77 67,342
2018-05-23 $49.25 $50.91 $48.35 $50.91 $48.84 56,585
2018-05-22 $51.99 $51.99 $49.63 $49.70 $47.68 90,498
2018-05-21 $50.76 $52.12 $50.76 $51.89 $49.78 149,348
2018-05-18 $48.09 $49.90 $48.09 $49.64 $47.62 53,403
2018-05-17 $47.65 $48.90 $47.33 $48.59 $46.61 77,602
2018-05-16 $47.19 $48.31 $47.19 $47.60 $45.66 42,973
2018-05-15 $47.76 $48.07 $47.15 $47.58 $45.65 76,447
2018-05-14 $49.34 $49.67 $48.04 $48.34 $46.37 110,270
2018-05-11 $49.49 $49.64 $48.79 $49.20 $47.20 87,373
2018-05-10 $49.00 $49.54 $48.49 $48.90 $46.91 123,859
2018-05-09 $48.00 $49.17 $47.75 $48.74 $46.76 144,492
2018-05-08 $45.50 $47.32 $45.49 $47.30 $45.38 184,443
2018-05-07 $43.51 $45.35 $43.51 $45.27 $43.43 93,486
2018-05-04 $41.14 $43.80 $41.14 $43.45 $41.68 124,804
2018-05-03 $41.02 $42.69 $39.88 $42.03 $40.32 145,552
2018-05-02 $42.25 $43.67 $41.84 $41.94 $40.24 123,159
2018-05-01 $45.00 $45.00 $40.82 $42.64 $40.91 220,476
2018-04-30 $47.24 $47.46 $45.15 $45.15 $43.31 105,908
2018-04-27 $49.00 $49.00 $46.80 $47.25 $45.33 140,370
2018-04-26 $49.72 $50.61 $47.98 $49.30 $47.30 86,701
2018-04-25 $50.69 $51.14 $46.85 $49.47 $47.46 171,854
2018-04-24 $55.65 $56.60 $48.43 $50.92 $48.85 223,132
2018-04-23 $54.71 $55.20 $53.99 $54.69 $52.46 55,900
2018-04-20 $55.46 $55.53 $53.99 $54.57 $52.35 74,570
2018-04-19 $54.52 $56.05 $54.50 $55.48 $53.22 96,324
2018-04-18 $54.70 $55.56 $54.33 $55.14 $52.90 117,149
2018-04-17 $52.98 $54.38 $52.86 $53.78 $51.59 146,878
2018-04-16 $51.38 $52.43 $51.31 $52.22 $50.10 82,357
2018-04-13 $52.00 $52.00 $49.96 $50.59 $48.53 83,404
2018-04-12 $50.29 $51.88 $50.29 $51.38 $49.29 110,665
2018-04-11 $48.85 $50.94 $48.85 $49.59 $47.57 78,066
2018-04-10 $50.13 $50.44 $48.74 $49.47 $47.46 64,666
2018-04-09 $49.30 $50.08 $47.86 $48.11 $46.15 122,604
2018-04-06 $51.16 $51.55 $47.41 $48.54 $46.57 175,604
2018-04-05 $50.50 $52.50 $50.49 $52.34 $50.21 143,625
2018-04-04 $45.25 $50.17 $45.10 $50.00 $47.97 103,286
2018-04-03 $47.84 $49.28 $47.41 $49.26 $47.26 88,657
2018-04-02 $49.50 $49.67 $45.63 $47.37 $45.44 151,417
2018-03-29 $47.66 $50.64 $47.66 $49.76 $47.74 99,980
2018-03-28 $48.80 $49.44 $46.78 $47.63 $45.69 124,756
2018-03-27 $52.18 $52.49 $48.00 $48.96 $46.97 172,718
2018-03-26 $50.86 $51.38 $49.02 $51.27 $49.19 185,091
2018-03-23 $47.21 $50.73 $47.01 $47.63 $45.69 264,316
2018-03-22 $51.10 $51.10 $47.06 $47.29 $45.37 141,238
2018-03-21 $51.60 $53.07 $50.78 $51.80 $49.69 73,795
2018-03-20 $50.89 $52.27 $50.55 $51.48 $49.39 99,090
2018-03-19 $49.22 $50.52 $48.76 $50.29 $48.25 102,784
2018-03-16 $50.63 $50.70 $49.68 $50.01 $47.98 57,920
2018-03-15 $51.61 $51.61 $49.25 $50.42 $48.37 75,386
2018-03-14 $52.73 $52.93 $49.16 $50.51 $48.46 196,407
2018-03-13 $53.05 $53.99 $51.77 $52.24 $50.12 125,890
2018-03-12 $55.99 $55.99 $52.40 $52.71 $50.57 190,808
2018-03-09 $54.50 $55.51 $53.14 $55.51 $53.25 159,551
2018-03-08 $53.09 $53.35 $51.87 $53.17 $51.01 106,820
2018-03-07 $49.71 $52.95 $49.71 $52.72 $50.58 102,276
2018-03-06 $54.06 $54.06 $51.13 $52.08 $49.96 144,656
2018-03-05 $50.32 $52.86 $49.32 $52.44 $50.31 143,440
2018-03-02 $49.00 $51.57 $48.10 $51.24 $49.16 201,232
2018-03-01 $53.97 $54.17 $49.61 $50.53 $48.48 380,384
2018-02-28 $55.49 $56.82 $53.93 $53.97 $51.78 173,401
2018-02-27 $56.16 $57.00 $54.21 $54.21 $52.01 161,400
2018-02-26 $55.09 $56.19 $54.59 $55.85 $53.58 221,308
2018-02-23 $54.40 $54.40 $52.65 $54.30 $52.09 119,882
2018-02-22 $54.56 $54.56 $53.00 $53.21 $51.05 102,986
2018-02-21 $52.85 $55.38 $52.74 $52.87 $50.72 202,872
2018-02-20 $53.00 $54.59 $52.20 $52.74 $50.60 166,025
2018-02-16 $54.00 $55.18 $53.35 $54.15 $51.95 259,596
2018-02-15 $51.60 $53.84 $51.29 $53.84 $51.65 278,109
2018-02-14 $47.31 $50.48 $47.01 $50.37 $48.32 209,435
2018-02-13 $47.05 $48.44 $46.45 $47.99 $46.04 154,507
2018-02-12 $47.43 $48.39 $45.14 $47.45 $45.52 201,711
2018-02-09 $45.60 $46.43 $41.93 $45.36 $43.52 236,535
2018-02-08 $49.64 $49.71 $43.27 $43.27 $41.51 221,926
2018-02-07 $46.48 $49.73 $46.36 $48.24 $46.28 334,629
2018-02-06 $41.90 $46.59 $40.83 $46.17 $44.29 268,147
2018-02-05 $51.33 $52.62 $42.62 $45.12 $43.29 449,572
2018-02-02 $55.54 $55.57 $52.85 $52.91 $50.76 209,770
2018-02-01 $55.41 $57.90 $55.01 $56.47 $54.17 196,411
2018-01-31 $58.00 $58.00 $55.19 $55.56 $53.30 214,294
2018-01-30 $55.10 $55.66 $53.81 $55.16 $52.92 265,169
2018-01-29 $56.25 $57.59 $55.88 $56.47 $54.17 231,621
2018-01-26 $54.78 $56.20 $53.70 $56.19 $53.91 170,281
2018-01-25 $52.42 $54.09 $52.15 $54.06 $51.86 183,351
2018-01-24 $50.60 $52.32 $50.60 $51.80 $49.69 116,904
2018-01-23 $51.56 $51.68 $50.50 $51.04 $48.97 94,462
2018-01-22 $52.00 $52.00 $50.55 $51.55 $49.45 130,404
2018-01-19 $51.66 $52.20 $51.28 $52.10 $49.98 91,473
2018-01-18 $52.45 $52.45 $50.77 $51.08 $49.00 150,289
2018-01-17 $50.75 $52.40 $50.75 $52.37 $50.24 163,490
2018-01-16 $53.91 $54.86 $50.21 $50.44 $48.39 285,862
2018-01-12 $50.76 $52.48 $50.58 $52.39 $50.26 182,288
2018-01-11 $49.57 $49.98 $48.86 $49.97 $47.94 142,569
2018-01-10 $48.60 $48.69 $47.61 $48.53 $46.56 66,467
2018-01-09 $48.21 $49.04 $48.10 $48.69 $46.71 91,304
2018-01-08 $47.34 $48.15 $46.91 $47.86 $45.91 119,431
2018-01-05 $46.20 $47.04 $45.98 $47.04 $45.13 65,719
2018-01-04 $45.28 $45.82 $45.01 $45.81 $43.95 57,742
2018-01-03 $44.55 $44.90 $44.28 $44.75 $42.93 36,705
2018-01-02 $45.28 $45.28 $44.05 $44.50 $42.69 57,925
2017-12-29 $45.57 $45.83 $44.50 $44.50 $42.69 65,336
2017-12-28 $44.75 $45.29 $44.62 $45.17 $43.33 31,610
2017-12-27 $44.78 $44.78 $44.22 $44.60 $42.79 31,746
2017-12-26 $44.70 $45.00 $44.25 $44.40 $42.60 32,824
2017-12-22 $44.67 $44.67 $43.83 $44.23 $42.43 24,743
2017-12-21 $45.02 $45.02 $44.17 $44.47 $42.66 47,801
2017-12-20 $45.00 $45.02 $44.28 $44.38 $42.58 36,635
2017-12-19 $45.03 $45.03 $43.98 $44.02 $42.23 40,953
2017-12-18 $44.99 $45.00 $44.05 $44.46 $42.63 78,700
2017-12-15 $42.56 $44.45 $41.81 $44.01 $42.20 101,847
2017-12-14 $42.99 $43.12 $42.00 $42.01 $40.28 42,220
2017-12-13 $41.24 $43.00 $41.14 $42.30 $40.56 40,061
2017-12-12 $41.80 $42.72 $41.80 $42.26 $39.93 22,474
2017-12-11 $42.78 $43.03 $41.72 $41.72 $39.42 30,525
2017-12-08 $43.00 $43.10 $42.23 $42.62 $40.27 37,973
2017-12-07 $41.94 $42.76 $41.79 $42.51 $40.17 40,199
2017-12-06 $40.58 $42.00 $40.00 $41.48 $39.19 49,740
2017-12-05 $41.50 $41.79 $40.46 $40.58 $38.34 50,599
2017-12-04 $43.37 $43.37 $41.51 $41.56 $39.27 72,010
2017-12-01 $42.78 $43.60 $39.70 $41.50 $39.21 100,976
2017-11-30 $42.00 $43.65 $41.93 $43.53 $41.13 77,791
2017-11-29 $42.19 $42.35 $41.66 $41.90 $39.59 60,629
2017-11-28 $40.50 $41.99 $40.38 $41.94 $39.63 49,316
2017-11-27 $40.20 $40.48 $39.97 $40.40 $38.17 37,714
2017-11-24 $40.15 $40.36 $40.02 $40.25 $38.03 16,528
2017-11-22 $40.99 $40.99 $39.93 $40.02 $37.81 24,163
2017-11-21 $39.70 $40.52 $39.70 $40.51 $38.28 59,273
2017-11-20 $38.05 $39.29 $38.00 $39.27 $37.10 29,006
2017-11-17 $38.79 $39.54 $38.21 $38.21 $36.10 28,474
2017-11-16 $38.33 $39.11 $38.33 $38.91 $36.76 36,611
2017-11-15 $38.25 $38.57 $37.76 $37.96 $35.87 48,827
2017-11-14 $38.33 $38.78 $37.96 $38.64 $36.51 49,422
2017-11-13 $39.10 $39.10 $38.01 $38.52 $36.40 74,361
2017-11-10 $39.75 $39.75 $38.88 $39.10 $36.94 42,377
2017-11-09 $41.35 $41.35 $39.33 $39.81 $37.61 100,014
2017-11-08 $41.79 $41.80 $41.16 $41.66 $39.36 32,673
2017-11-07 $41.75 $41.99 $40.98 $41.30 $39.02 63,196
2017-11-06 $41.12 $41.66 $41.12 $41.33 $39.05 54,344
2017-11-03 $42.59 $42.59 $40.72 $41.05 $38.79 56,365
2017-11-02 $40.25 $42.24 $40.22 $42.09 $39.77 65,763
2017-11-01 $40.24 $40.50 $39.80 $40.00 $37.79 31,376
2017-10-31 $40.53 $40.70 $40.00 $40.00 $37.79 33,255
2017-10-30 $40.00 $40.58 $39.86 $39.93 $37.73 39,551
2017-10-27 $40.53 $40.53 $39.91 $40.11 $37.90 66,008
2017-10-26 $41.45 $41.76 $39.76 $40.43 $38.20 87,602
2017-10-25 $41.82 $42.01 $40.55 $41.42 $39.14 70,935
2017-10-24 $41.57 $42.15 $41.16 $41.86 $39.55 43,036
2017-10-23 $42.87 $42.87 $41.64 $41.68 $39.38 60,049
2017-10-20 $41.20 $42.50 $41.20 $42.50 $40.16 78,869
2017-10-19 $40.75 $40.99 $39.63 $40.92 $38.66 42,377
2017-10-18 $40.59 $41.10 $40.38 $40.93 $38.67 50,369
2017-10-17 $41.09 $41.17 $40.58 $40.77 $38.52 59,375
2017-10-16 $41.33 $41.66 $41.00 $41.30 $39.02 50,800
2017-10-13 $42.12 $42.24 $41.28 $41.30 $39.02 52,892
2017-10-12 $40.90 $41.89 $40.90 $41.75 $39.45 47,833
2017-10-11 $41.45 $41.50 $40.90 $41.07 $38.80 45,957
2017-10-10 $41.86 $41.86 $41.14 $41.36 $39.08 68,647
2017-10-09 $41.54 $41.67 $41.30 $41.49 $39.20 65,663
2017-10-06 $41.35 $41.35 $40.85 $41.23 $38.96 46,810
2017-10-05 $40.66 $41.61 $40.58 $41.33 $39.05 73,241
2017-10-04 $40.41 $40.55 $40.26 $40.53 $38.29 46,860
2017-10-03 $40.37 $40.53 $39.86 $40.27 $38.05 79,591
2017-10-02 $38.98 $40.11 $38.98 $40.11 $37.90 65,703
2017-09-29 $38.30 $38.65 $38.02 $38.65 $36.52 46,583
2017-09-28 $39.35 $39.35 $38.27 $38.30 $36.19 66,954
2017-09-27 $38.47 $39.25 $38.27 $39.13 $36.97 59,368
2017-09-26 $37.87 $38.74 $37.62 $38.47 $36.35 64,269
2017-09-25 $38.39 $39.75 $36.97 $37.56 $35.49 101,102
2017-09-22 $38.19 $38.65 $38.00 $38.16 $36.06 115,066
2017-09-21 $37.30 $37.87 $37.24 $37.79 $35.71 99,787
2017-09-20 $36.75 $37.43 $36.55 $37.30 $35.24 95,176
2017-09-19 $35.84 $36.66 $35.57 $36.65 $34.63 87,974
2017-09-18 $34.24 $35.80 $34.20 $35.77 $33.80 59,538
2017-09-15 $33.34 $33.90 $33.25 $33.87 $32.00 26,062
2017-09-14 $32.68 $33.30 $32.59 $33.24 $31.41 22,914
2017-09-13 $33.00 $33.12 $32.52 $32.84 $31.03 11,775
2017-09-12 $33.09 $33.19 $32.86 $33.03 $31.21 39,029
2017-09-11 $32.43 $33.10 $32.43 $32.93 $31.11 29,948
2017-09-08 $32.29 $32.49 $31.82 $32.25 $30.47 17,735
2017-09-07 $32.00 $32.25 $31.56 $32.21 $30.43 66,020
2017-09-06 $32.96 $32.96 $32.00 $32.01 $30.24 34,943
2017-09-05 $34.45 $34.45 $32.63 $32.77 $30.96 81,929
2017-09-01 $34.64 $34.88 $33.83 $33.84 $31.97 36,719
2017-08-31 $33.30 $34.00 $33.30 $33.91 $32.04 32,377
2017-08-30 $33.18 $33.44 $33.04 $33.26 $31.43 49,136
2017-08-29 $32.21 $32.89 $31.80 $32.88 $31.06 44,813
2017-08-28 $31.90 $31.91 $31.55 $31.55 $29.81 8,907
2017-08-25 $32.28 $32.28 $31.72 $31.77 $30.02 9,913
2017-08-24 $31.74 $32.21 $31.61 $31.85 $30.09 13,998
2017-08-23 $31.88 $32.14 $31.63 $31.63 $29.89 13,847
2017-08-22 $31.45 $32.23 $31.45 $32.18 $30.40 64,319
2017-08-21 $30.92 $31.24 $30.56 $31.04 $29.33 20,127
2017-08-18 $31.00 $31.27 $30.50 $30.92 $29.21 41,631
2017-08-17 $32.31 $32.31 $31.07 $31.07 $29.36 46,404
2017-08-16 $32.61 $32.85 $32.37 $32.40 $30.61 30,554
2017-08-15 $33.50 $33.50 $32.39 $32.48 $30.69 51,000
2017-08-14 $32.61 $33.02 $32.33 $32.96 $31.14 64,646
2017-08-11 $31.83 $32.50 $31.70 $32.09 $30.32 43,222
2017-08-10 $32.92 $32.92 $31.64 $31.64 $29.89 76,964
2017-08-09 $33.45 $33.45 $32.49 $32.69 $30.89 73,928
2017-08-08 $32.93 $33.69 $32.59 $32.64 $30.84 59,689
2017-08-07 $32.50 $32.90 $32.44 $32.72 $30.92 34,645
2017-08-04 $33.87 $33.87 $31.94 $32.33 $30.55 37,549
2017-08-03 $31.75 $32.31 $31.28 $32.31 $30.53 28,560
2017-08-02 $30.78 $31.58 $30.78 $31.53 $29.79 18,875
2017-08-01 $31.50 $31.50 $30.65 $30.86 $29.16 19,642
2017-07-31 $31.44 $31.45 $30.55 $30.75 $29.05 15,956
2017-07-28 $30.23 $31.20 $30.23 $31.20 $29.48 16,416
2017-07-27 $30.83 $30.83 $29.80 $30.16 $28.50 15,286
2017-07-26 $30.85 $31.50 $30.31 $30.51 $28.83 12,846
2017-07-25 $31.00 $31.37 $30.26 $30.46 $28.78 19,234
2017-07-24 $30.27 $30.50 $30.17 $30.47 $28.79 15,203
2017-07-21 $30.00 $30.28 $29.74 $30.28 $28.61 15,271
2017-07-20 $30.65 $30.65 $30.02 $30.02 $28.36 34,901
2017-07-19 $29.72 $30.15 $29.72 $30.04 $28.38 19,459
2017-07-18 $30.07 $30.07 $29.43 $29.45 $27.83 9,336
2017-07-17 $30.00 $30.11 $29.50 $29.85 $28.20 22,283
2017-07-14 $29.58 $29.88 $29.50 $29.82 $28.18 20,734
2017-07-13 $29.30 $29.50 $28.84 $29.10 $27.49 12,534
2017-07-12 $29.35 $29.88 $29.31 $29.35 $27.73 25,984
2017-07-11 $28.62 $29.03 $28.25 $29.02 $27.42 17,741
2017-07-10 $28.62 $28.97 $28.23 $28.57 $26.99 10,611
2017-07-07 $27.86 $28.56 $27.66 $28.35 $26.78 14,122
2017-07-06 $27.83 $28.14 $27.39 $27.40 $25.89 19,950
2017-07-05 $27.57 $28.20 $27.42 $28.17 $26.62 32,838
2017-07-03 $27.25 $27.54 $27.23 $27.41 $25.90 10,187
2017-06-30 $26.51 $27.01 $26.46 $26.82 $25.34 6,850
2017-06-29 $27.00 $27.00 $25.75 $26.27 $24.82 11,343
2017-06-28 $25.76 $27.00 $25.76 $26.98 $25.49 6,695
2017-06-27 $26.26 $26.37 $25.75 $25.76 $24.34 15,237
2017-06-26 $26.83 $27.11 $26.30 $26.31 $24.86 20,858
2017-06-23 $26.21 $27.00 $26.05 $26.46 $25.00 38,714
2017-06-22 $26.76 $26.81 $26.55 $26.55 $25.09 12,037
2017-06-21 $27.00 $27.52 $26.70 $26.81 $25.33 14,197
2017-06-20 $28.18 $28.18 $27.19 $27.19 $25.69 25,047
2017-06-19 $27.75 $27.96 $27.55 $27.86 $26.32 22,255
2017-06-16 $27.36 $27.59 $27.31 $27.31 $25.80 2,644
2017-06-15 $27.11 $27.31 $26.82 $27.27 $25.76 4,007
2017-06-14 $27.46 $27.50 $27.02 $27.16 $25.66 8,074
2017-06-13 $26.26 $27.22 $26.26 $27.09 $25.60 5,436
2017-06-12 $27.85 $27.85 $26.20 $26.55 $25.09 14,815
2017-06-09 $27.28 $28.23 $26.76 $27.02 $25.53 10,913
2017-06-08 $26.01 $27.15 $26.01 $26.97 $25.48 15,463
2017-06-07 $26.36 $26.47 $26.13 $26.36 $24.91 13,957
2017-06-06 $26.65 $26.83 $26.20 $26.45 $24.99 13,876
2017-06-05 $28.13 $28.22 $27.07 $27.13 $25.63 25,072
2017-06-02 $28.01 $28.41 $27.56 $28.00 $26.46 20,361
2017-06-01 $27.47 $27.48 $26.81 $27.39 $25.88 14,941
2017-05-31 $26.84 $27.10 $26.15 $27.10 $25.61 27,919
2017-05-30 $26.81 $26.97 $26.37 $26.52 $25.06 17,226
2017-05-26 $27.00 $27.11 $26.80 $26.97 $25.48 29,567
2017-05-25 $26.80 $27.01 $26.49 $27.01 $25.52 36,377
2017-05-24 $26.32 $26.54 $25.99 $26.27 $24.82 30,523
2017-05-23 $25.55 $25.85 $25.16 $25.70 $24.28 101,195
2017-05-22 $26.65 $26.72 $25.27 $25.38 $23.98 54,077
2017-05-19 $24.00 $24.95 $24.00 $24.71 $23.34 13,405
2017-05-18 $23.03 $23.93 $23.03 $23.66 $22.35 2,400
2017-05-17 $24.48 $24.48 $23.79 $23.79 $22.48 5,098
2017-05-16 $25.35 $25.35 $25.13 $25.13 $23.74 1,244
2017-05-15 $25.00 $25.00 $25.00 $25.00 $23.62 949
2017-05-12 $25.09 $25.09 $24.65 $24.69 $23.33 5,222
2017-05-11 $24.28 $25.07 $24.28 $24.99 $23.61 2,311
2017-05-10 $25.67 $25.67 $24.63 $24.94 $23.56 4,025
2017-05-09 $25.74 $25.74 $25.34 $25.35 $23.95 3,583
2017-05-08 $25.75 $25.75 $25.15 $25.26 $23.87 4,712
2017-05-05 $25.00 $25.35 $24.96 $25.35 $23.95 9,758
2017-05-04 $24.95 $24.95 $24.53 $24.53 $23.17 1,119
2017-05-03 $24.62 $24.62 $24.62 $24.62 $23.26 242

Direxion Daily Aerospace & Defense Bull 3X Shares (DFEN) News Headlines

Recent Direxion Daily Aerospace & Defense Bull 3X Shares (DFEN) News
Similar Companies to Direxion Daily Aerospace & Defense Bull 3X Shares (DFEN) 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.