Direxion Daily S&P Oil & Gas Exp. & Prod. Bear 2X Shares (DRIP) Exchange: NYSE ARCA
Data as of May 2, 2025
$13.89 ($-0.91) -6.15%
Direxion Daily S&P Oil & Gas Exp. & Prod. Bear 2X Shares - Daily Information
Click for more stock information on Direxion Daily S&P Oil & Gas Exp. & Prod. Bear 2X Shares.Daily Information | Data |
---|---|
Date | May 2, 2025 |
Open | $14.82 |
Previous Close | $13.89 |
High | $15.34 |
Low | $13.67 |
Adjusted Open | $14.82 |
Previous Adjusted Close | $13.89 |
Adjusted High | $15.34 |
Adjusted Low | $13.67 |
About Direxion Daily S&P Oil & Gas Exp. & Prod. Bear 2X Shares (DRIP)
The Fund, under normal circumstances, invests in swap agreements, futures contracts, short positions or other financial instruments that, in combination, provide inverse (opposite) or short leveraged exposure to the Index equal to at least 80% of the Fund’s net assets (plus borrowing for investment purposes). On a day-to-day basis, the Fund is expected to hold money market funds, deposit accounts with institutions with high quality credit ratings, and/or short-term debt instruments that have terms-to-maturity of less than 397 days and exhibit high quality credit profiles, including U.S. government securities and repurchase agreements. The Index is provided by Standard & Poor’s (the “Index Provider”) and includes domestic companies from the oil and gas exploration and production sub-industry. The Index is designed to measure the performance of a sub-industry or group of sub-industries determined based on the Global Industry Classification Standards (“GICS”). Companies in the Index are classified using the GICS classifications which are determined primarily based on a company’s revenues, however, earnings and market perception are also considered by GICS. The Index consists of constituents of the S&P Total Market Index (“S&P TMI”) that belong to the GICS oil & gas exploration & production sub-industry that satisfy the following criteria: (1) have a float-adjusted market capitalization above $300 million with a float-adjusted liquidity ratio (defined by dollar value traded over the previous 12 months divided by the float-adjusted market capitalization as of the Index rebalancing reference date) above 50%; have a float-adjusted market capitalization above $500 million with a float-adjusted liquidity ratio above 90%; or have a float-adjusted market capitalization above $400 million with a float-adjusted liquidity ratio above 150%; and (2) are U.S.-based companies. The market capitalization threshold may be relaxed to ensure that there are at least 22 stocks in the Index as of the rebalancing effective date. Rebalancing is done quarterly. The S&P TMI tracks all U.S. common stocks listed on the New York Stock Exchange (including the NYSE Arca, Inc. and NYSE Amex), the NASDAQ Global Select Market, the NASDAQ Select Market and the NASDAQ Capital Market. As of December 31, 2019, the Index was comprised of 59 constituents, which had a median total market capitalization of $2.1 billion, total market capitalizations ranging from $443.5 million to $295.2 billion and were concentrated in the energy sector, the GICS sector in which the oil and gas exploration and production industry was included. 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 gain inverse leveraged exposure by investing in a combination of financial instruments, such as swaps or futures contracts that provide short exposure to the Index, to a representative sample of the securities in the Index that has aggregate characteristics similar to those of the Index or to an ETF that tracks the same Index or a substantially similar index, or the Fund may short securities of the Index, or short an ETF that tracks the same Index or a substantially similar index. Derivatives are financial instruments that derive value from the underlying reference asset or assets, such as stocks, bonds, or funds (including ETFs), interest rates or indexes. The Fund invests in derivatives as a substitute for directly shorting securities in order to gain inverse leveraged exposure to the Index or its components. The Fund seeks to remain fully invested at all times consistent with its stated inverse leveraged investment objective. 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 inverse leveraged investment objective. The impact of the Index’s movements during the day will affect whether the Fund’s portfolio needs to be re-positioned. For example, if the Index has fallen on a given day, net assets of the Fund should rise, meaning that the Fund’s exposure will need to be increased. Conversely, if the Index has risen on a given day, net assets of the Fund should fall, meaning the Fund’s exposure will need to be reduced. This re-positioning strategy may result 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 decreases over a period longer than a single day.
Invest in Direxion Daily S&P Oil & Gas Exp. & Prod. Bear 2X Shares (DRIP)
Historical Stock Data for Direxion Daily S&P Oil & Gas Exp. & Prod. Bear 2X Shares (DRIP)
Date | Open | High | Low | Close | Adj.Close | Volume |
---|---|---|---|---|---|---|
2025-04-11 | $14.82 | $15.34 | $13.67 | $13.89 | $13.89 | 1,845,591 |
2025-04-10 | $13.61 | $15.32 | $13.61 | $14.80 | $14.80 | 3,584,116 |
2025-04-09 | $17.32 | $17.48 | $12.28 | $12.76 | $12.76 | 3,059,202 |
2025-04-08 | $14.22 | $16.99 | $14.01 | $16.47 | $16.47 | 4,393,898 |
2025-04-07 | $16.35 | $16.83 | $13.75 | $15.25 | $15.25 | 2,106,484 |
2025-04-04 | $13.57 | $15.51 | $13.53 | $15.14 | $15.14 | 6,120,602 |
2025-04-03 | $11.40 | $12.48 | $11.40 | $12.48 | $12.48 | 2,962,657 |
2025-04-02 | $10.71 | $10.76 | $10.25 | $10.29 | $10.29 | 1,311,371 |
2025-04-01 | $10.60 | $10.92 | $10.46 | $10.47 | $10.47 | 1,289,544 |
2025-03-31 | $10.86 | $10.95 | $10.44 | $10.59 | $10.59 | 1,899,032 |
2025-03-28 | $10.66 | $10.93 | $10.52 | $10.75 | $10.75 | 1,127,877 |
2025-03-27 | $10.40 | $10.67 | $10.35 | $10.56 | $10.56 | 1,017,763 |
2025-03-26 | $10.24 | $10.40 | $9.99 | $10.35 | $10.35 | 1,462,620 |
2025-03-25 | $10.42 | $10.50 | $10.18 | $10.45 | $10.45 | 1,240,656 |
2025-03-24 | $10.73 | $10.78 | $10.47 | $10.55 | $10.44 | 1,476,724 |
2025-03-21 | $10.73 | $10.94 | $10.63 | $10.86 | $10.86 | 1,300,326 |
2025-03-20 | $10.72 | $10.83 | $10.45 | $10.56 | $10.56 | 1,003,038 |
2025-03-19 | $11.06 | $11.10 | $10.43 | $10.55 | $10.55 | 1,228,342 |
2025-03-18 | $10.96 | $11.30 | $10.87 | $11.06 | $11.06 | 1,299,887 |
2025-03-17 | $11.61 | $11.63 | $11.11 | $11.18 | $11.18 | 1,335,593 |
2025-03-14 | $12.43 | $12.53 | $11.64 | $11.65 | $11.65 | 1,321,993 |
2025-03-13 | $12.27 | $12.71 | $11.94 | $12.53 | $12.53 | 1,124,425 |
2025-03-12 | $12.32 | $12.53 | $11.91 | $12.16 | $12.16 | 2,056,691 |
2025-03-11 | $12.40 | $12.68 | $11.98 | $12.42 | $12.42 | 2,204,291 |
2025-03-10 | $12.45 | $12.82 | $12.10 | $12.53 | $12.53 | 2,347,504 |
2025-03-07 | $12.79 | $12.92 | $12.31 | $12.52 | $12.52 | 2,990,381 |
2025-03-06 | $12.79 | $13.22 | $12.64 | $12.97 | $12.97 | 2,310,331 |
2025-03-05 | $12.64 | $13.38 | $12.56 | $12.67 | $12.67 | 3,381,407 |
2025-03-04 | $12.46 | $12.96 | $11.85 | $12.28 | $12.28 | 4,216,992 |
2025-03-03 | $10.89 | $12.35 | $10.81 | $12.14 | $12.14 | 3,564,402 |
2025-02-28 | $11.42 | $11.66 | $11.04 | $11.04 | $11.04 | 3,574,116 |
2025-02-27 | $10.98 | $11.32 | $10.95 | $11.26 | $11.26 | 2,910,915 |
2025-02-26 | $10.85 | $11.23 | $10.75 | $11.11 | $11.11 | 3,128,752 |
2025-02-25 | $10.53 | $11.01 | $10.44 | $10.91 | $10.91 | 3,373,276 |
2025-02-24 | $10.27 | $10.54 | $10.27 | $10.42 | $10.42 | 3,430,350 |
2025-02-21 | $9.80 | $10.41 | $9.80 | $10.35 | $10.35 | 3,810,395 |
2025-02-20 | $9.70 | $9.95 | $9.67 | $9.73 | $9.73 | 3,639,223 |
2025-02-19 | $9.74 | $9.83 | $9.47 | $9.71 | $9.71 | 5,503,946 |
2025-02-18 | $10.08 | $10.29 | $9.72 | $9.94 | $9.94 | 2,329,509 |
2025-02-14 | $10.25 | $10.26 | $9.89 | $10.16 | $10.16 | 2,959,631 |
2025-02-13 | $10.43 | $10.65 | $10.26 | $10.31 | $10.31 | 3,598,573 |
2025-02-12 | $9.84 | $10.49 | $9.84 | $10.46 | $10.46 | 5,791,096 |
2025-02-11 | $9.78 | $9.85 | $9.57 | $9.78 | $9.78 | 4,889,551 |
2025-02-10 | $10.51 | $10.53 | $9.91 | $9.94 | $9.94 | 4,665,649 |
2025-02-07 | $10.56 | $10.76 | $10.48 | $10.74 | $10.74 | 4,720,197 |
2025-02-06 | $10.07 | $10.79 | $10.02 | $10.63 | $10.63 | 6,101,763 |
2025-02-05 | $10.20 | $10.35 | $10.11 | $10.18 | $10.18 | 4,214,603 |
2025-02-04 | $10.82 | $10.94 | $10.10 | $10.13 | $10.13 | 6,711,728 |
2025-02-03 | $10.55 | $10.90 | $10.48 | $10.68 | $10.68 | 5,063,641 |
2025-01-31 | $10.15 | $10.65 | $10.15 | $10.63 | $10.63 | 5,419,968 |
2025-01-30 | $9.85 | $10.27 | $9.84 | $10.13 | $10.13 | 4,099,188 |
2025-01-29 | $10.23 | $10.28 | $9.96 | $10.03 | $10.03 | 3,800,512 |
2025-01-28 | $10.01 | $10.34 | $9.90 | $10.16 | $10.16 | 5,939,641 |
2025-01-27 | $9.80 | $10.15 | $9.60 | $10.04 | $10.04 | 7,421,422 |
2025-01-24 | $9.35 | $9.69 | $9.34 | $9.68 | $9.68 | 4,709,571 |
2025-01-23 | $9.29 | $9.49 | $9.17 | $9.40 | $9.40 | 4,422,300 |
2025-01-22 | $9.31 | $9.43 | $9.08 | $9.43 | $9.43 | 3,477,366 |
2025-01-21 | $9.13 | $9.38 | $9.11 | $9.24 | $9.24 | 4,610,150 |
2025-01-17 | $9.02 | $9.13 | $8.97 | $9.04 | $9.04 | 3,714,274 |
2025-01-16 | $9.07 | $9.14 | $8.89 | $8.96 | $8.96 | 3,621,513 |
2025-01-15 | $9.14 | $9.24 | $8.95 | $9.01 | $9.01 | 4,116,359 |
2025-01-14 | $9.55 | $9.63 | $9.31 | $9.35 | $9.35 | 4,476,374 |
2025-01-13 | $9.76 | $9.76 | $9.26 | $9.49 | $9.49 | 4,775,145 |
2025-01-10 | $9.72 | $9.96 | $9.48 | $9.83 | $9.83 | 5,355,100 |
2025-01-08 | $10.27 | $10.35 | $10.07 | $10.07 | $10.07 | 3,100,638 |
2025-01-07 | $10.36 | $10.48 | $10.14 | $10.20 | $10.20 | 4,569,985 |
2025-01-06 | $10.26 | $10.51 | $9.97 | $10.43 | $10.43 | 4,005,888 |
2025-01-03 | $10.39 | $10.50 | $10.27 | $10.39 | $10.39 | 4,639,569 |
2025-01-02 | $10.61 | $10.69 | $10.37 | $10.48 | $10.48 | 4,110,959 |
2024-12-31 | $11.16 | $11.19 | $10.78 | $10.90 | $10.90 | 3,833,759 |
2024-12-30 | $11.35 | $11.53 | $10.93 | $11.17 | $11.17 | 4,599,673 |
2024-12-27 | $11.57 | $11.71 | $11.32 | $11.56 | $11.56 | 4,834,262 |
2024-12-26 | $11.59 | $11.83 | $11.50 | $11.58 | $11.58 | 4,016,354 |
2024-12-24 | $11.76 | $12.01 | $11.53 | $11.58 | $11.58 | 2,593,164 |
2024-12-23 | $12.05 | $12.30 | $11.80 | $11.86 | $11.86 | 4,308,188 |
2024-12-20 | $12.37 | $12.46 | $11.87 | $12.16 | $12.13 | 5,368,751 |
2024-12-19 | $11.56 | $12.31 | $11.54 | $12.28 | $12.25 | 5,725,382 |
2024-12-18 | $11.19 | $12.02 | $11.08 | $12.00 | $11.97 | 5,052,032 |
2024-12-17 | $11.29 | $11.56 | $11.16 | $11.23 | $11.20 | 5,721,254 |
2024-12-16 | $10.67 | $11.10 | $10.65 | $11.08 | $11.05 | 6,051,598 |
2024-12-13 | $10.33 | $10.59 | $10.33 | $10.53 | $10.50 | 5,064,385 |
2024-12-12 | $10.18 | $10.45 | $10.17 | $10.33 | $10.30 | 5,496,878 |
2024-12-11 | $10.34 | $10.45 | $10.14 | $10.15 | $10.12 | 5,135,759 |
2024-12-10 | $10.31 | $10.50 | $10.17 | $10.45 | $10.42 | 4,521,212 |
2024-12-09 | $10.25 | $10.35 | $10.02 | $10.32 | $10.29 | 5,591,122 |
2024-12-06 | $10.08 | $10.68 | $10.08 | $10.54 | $10.51 | 4,908,909 |
2024-12-05 | $9.90 | $10.06 | $9.76 | $10.04 | $10.01 | 4,416,438 |
2024-12-04 | $9.45 | $10.13 | $9.44 | $9.98 | $9.95 | 4,984,148 |
2024-12-03 | $9.32 | $9.51 | $9.21 | $9.39 | $9.36 | 3,647,374 |
2024-12-02 | $9.18 | $9.64 | $9.16 | $9.40 | $9.37 | 3,785,030 |
2024-11-29 | $9.17 | $9.24 | $9.07 | $9.19 | $9.19 | 2,161,566 |
2024-11-27 | $9.27 | $9.27 | $9.00 | $9.23 | $9.23 | 3,237,811 |
2024-11-26 | $9.11 | $9.34 | $9.07 | $9.25 | $9.25 | 4,055,536 |
2024-11-25 | $8.73 | $9.14 | $8.66 | $9.12 | $9.12 | 4,360,261 |
2024-11-22 | $9.05 | $9.09 | $8.74 | $8.81 | $8.81 | 4,549,295 |
2024-11-21 | $9.02 | $9.10 | $8.86 | $8.99 | $8.99 | 4,356,471 |
2024-11-20 | $9.49 | $9.52 | $9.23 | $9.24 | $9.24 | 3,635,758 |
2024-11-19 | $9.56 | $9.69 | $9.38 | $9.55 | $9.55 | 4,021,707 |
2024-11-18 | $9.63 | $9.70 | $9.35 | $9.41 | $9.41 | 4,192,653 |
2024-11-15 | $9.62 | $9.88 | $9.43 | $9.82 | $9.82 | 4,241,699 |
2024-11-14 | $9.59 | $9.84 | $9.50 | $9.61 | $9.61 | 2,704,445 |
2024-11-13 | $9.79 | $10.06 | $9.60 | $9.74 | $9.74 | 4,393,854 |
2024-11-12 | $9.60 | $9.84 | $9.46 | $9.82 | $9.82 | 3,588,844 |
2024-11-11 | $9.92 | $10.00 | $9.60 | $9.62 | $9.62 | 4,096,966 |
2024-11-08 | $10.09 | $10.17 | $9.91 | $9.91 | $9.91 | 4,059,690 |
2024-11-07 | $9.98 | $10.18 | $9.95 | $10.06 | $10.06 | 3,672,893 |
2024-11-06 | $10.54 | $10.54 | $9.75 | $9.90 | $9.90 | 5,023,302 |
2024-11-05 | $11.20 | $11.31 | $10.98 | $11.09 | $11.09 | 3,749,832 |
2024-11-04 | $11.60 | $11.65 | $11.10 | $11.26 | $11.26 | 4,434,088 |
2024-11-01 | $11.27 | $11.79 | $11.17 | $11.72 | $11.72 | 2,933,330 |
2024-10-31 | $11.12 | $11.49 | $10.98 | $11.46 | $11.46 | 3,566,001 |
2024-10-30 | $11.40 | $11.54 | $11.12 | $11.28 | $11.28 | 2,930,574 |
2024-10-29 | $11.20 | $11.60 | $11.20 | $11.51 | $11.51 | 2,555,046 |
2024-10-28 | $11.47 | $11.48 | $11.11 | $11.15 | $11.15 | 3,541,278 |
2024-10-25 | $10.70 | $10.99 | $10.60 | $10.83 | $10.83 | 4,193,657 |
2024-10-24 | $10.90 | $11.16 | $10.81 | $10.84 | $10.84 | 4,613,194 |
2024-10-23 | $10.85 | $11.22 | $10.82 | $11.01 | $11.01 | 5,040,648 |
2024-10-22 | $10.77 | $10.91 | $10.66 | $10.82 | $10.82 | 4,095,241 |
2024-10-21 | $10.55 | $10.94 | $10.51 | $10.86 | $10.86 | 3,315,777 |
2024-10-18 | $10.63 | $10.93 | $10.60 | $10.75 | $10.75 | 3,630,943 |
2024-10-17 | $10.73 | $10.83 | $10.58 | $10.59 | $10.59 | 3,021,168 |
2024-10-16 | $10.88 | $10.88 | $10.71 | $10.81 | $10.81 | 2,622,052 |
2024-10-15 | $10.72 | $10.99 | $10.71 | $10.97 | $10.97 | 4,287,339 |
2024-10-14 | $10.09 | $10.30 | $10.05 | $10.20 | $10.20 | 2,527,114 |
2024-10-11 | $10.18 | $10.22 | $9.77 | $9.90 | $9.90 | 2,706,230 |
2024-10-10 | $10.25 | $10.39 | $10.02 | $10.10 | $10.10 | 3,144,027 |
2024-10-09 | $10.51 | $10.61 | $10.26 | $10.32 | $10.32 | 3,600,927 |
2024-10-08 | $10.07 | $10.53 | $10.07 | $10.32 | $10.32 | 3,291,761 |
2024-10-07 | $9.83 | $9.91 | $9.68 | $9.78 | $9.78 | 3,405,309 |
2024-10-04 | $9.87 | $10.05 | $9.74 | $9.90 | $9.90 | 3,616,226 |
2024-10-03 | $10.67 | $10.85 | $10.00 | $10.04 | $10.04 | 3,118,702 |
2024-10-02 | $10.64 | $10.99 | $10.54 | $10.74 | $10.74 | 3,987,285 |
2024-10-01 | $11.60 | $11.72 | $10.90 | $10.98 | $10.98 | 2,983,542 |
2024-09-30 | $11.55 | $11.62 | $11.18 | $11.39 | $11.39 | 2,515,295 |
2024-09-27 | $11.75 | $11.81 | $11.38 | $11.43 | $11.43 | 2,696,905 |
2024-09-26 | $11.90 | $12.10 | $11.52 | $12.02 | $12.02 | 3,067,455 |
2024-09-25 | $11.05 | $11.52 | $10.94 | $11.49 | $11.49 | 2,772,614 |
2024-09-24 | $10.57 | $10.95 | $10.50 | $10.93 | $10.93 | 2,182,039 |
2024-09-23 | $11.04 | $11.22 | $10.69 | $10.93 | $10.93 | 2,386,290 |
2024-09-20 | $11.16 | $11.48 | $11.05 | $11.14 | $11.14 | 2,317,713 |
2024-09-19 | $11.04 | $11.28 | $10.84 | $11.09 | $11.09 | 2,497,263 |
2024-09-18 | $11.64 | $11.64 | $11.10 | $11.48 | $11.48 | 2,453,419 |
2024-09-17 | $11.96 | $12.00 | $11.51 | $11.54 | $11.54 | 2,739,948 |
2024-09-16 | $12.10 | $12.25 | $11.83 | $11.98 | $11.98 | 1,826,320 |
2024-09-13 | $12.24 | $12.31 | $12.00 | $12.24 | $12.24 | 2,253,811 |
2024-09-12 | $12.48 | $12.82 | $12.25 | $12.47 | $12.47 | 2,236,117 |
2024-09-11 | $12.51 | $13.08 | $12.44 | $12.54 | $12.54 | 2,102,056 |
2024-09-10 | $12.22 | $12.78 | $12.20 | $12.54 | $12.54 | 1,898,058 |
2024-09-09 | $12.10 | $12.26 | $12.01 | $12.26 | $12.26 | 2,138,105 |
2024-09-06 | $11.71 | $12.18 | $11.52 | $12.12 | $12.12 | 1,894,543 |
2024-09-05 | $11.30 | $11.74 | $11.28 | $11.73 | $11.73 | 1,628,307 |
2024-09-04 | $11.12 | $11.58 | $10.98 | $11.53 | $11.53 | 2,518,869 |
2024-09-03 | $10.76 | $11.22 | $10.71 | $11.16 | $11.16 | 1,600,945 |
2024-08-30 | $10.52 | $10.64 | $10.37 | $10.41 | $10.41 | 2,091,250 |
2024-08-29 | $10.50 | $10.72 | $10.22 | $10.32 | $10.32 | 1,931,331 |
2024-08-28 | $10.71 | $10.82 | $10.59 | $10.65 | $10.65 | 1,755,259 |
2024-08-27 | $10.38 | $10.62 | $10.31 | $10.57 | $10.57 | 1,690,837 |
2024-08-26 | $10.11 | $10.36 | $9.95 | $10.28 | $10.28 | 1,652,038 |
2024-08-23 | $10.70 | $10.74 | $10.38 | $10.41 | $10.41 | 2,034,258 |
2024-08-22 | $10.77 | $10.90 | $10.65 | $10.87 | $10.87 | 1,831,718 |
2024-08-21 | $10.68 | $10.89 | $10.56 | $10.77 | $10.77 | 1,960,051 |
2024-08-20 | $10.28 | $10.90 | $10.28 | $10.81 | $10.81 | 2,044,668 |
2024-08-19 | $10.41 | $10.41 | $10.07 | $10.26 | $10.26 | 1,575,210 |
2024-08-16 | $10.52 | $10.55 | $10.32 | $10.41 | $10.41 | 1,273,531 |
2024-08-15 | $10.63 | $10.63 | $10.24 | $10.31 | $10.31 | 1,465,058 |
2024-08-14 | $10.66 | $10.86 | $10.62 | $10.69 | $10.69 | 1,753,702 |
2024-08-13 | $10.75 | $10.90 | $10.72 | $10.78 | $10.78 | 1,577,914 |
2024-08-12 | $10.68 | $10.72 | $10.48 | $10.55 | $10.55 | 1,415,281 |
2024-08-09 | $10.85 | $11.03 | $10.74 | $10.86 | $10.86 | 1,306,726 |
2024-08-08 | $11.32 | $11.36 | $10.74 | $10.83 | $10.83 | 1,757,914 |
2024-08-07 | $11.21 | $11.55 | $11.04 | $11.53 | $11.53 | 1,726,460 |
2024-08-06 | $11.71 | $11.88 | $11.35 | $11.68 | $11.68 | 1,885,575 |
2024-08-05 | $11.87 | $12.32 | $11.56 | $11.77 | $11.77 | 3,035,676 |
2024-08-02 | $10.44 | $11.34 | $10.38 | $11.18 | $11.18 | 3,356,905 |
2024-08-01 | $9.48 | $10.27 | $9.40 | $10.12 | $10.12 | 2,771,853 |
2024-07-31 | $9.36 | $9.54 | $9.24 | $9.53 | $9.53 | 2,218,525 |
2024-07-30 | $10.03 | $10.03 | $9.62 | $9.68 | $9.68 | 2,450,704 |
2024-07-29 | $9.69 | $10.10 | $9.62 | $9.95 | $9.95 | 2,341,929 |
2024-07-26 | $9.80 | $9.98 | $9.65 | $9.69 | $9.69 | 2,332,085 |
2024-07-25 | $10.02 | $10.13 | $9.64 | $9.77 | $9.77 | 1,751,420 |
2024-07-24 | $9.80 | $10.05 | $9.65 | $10.02 | $10.02 | 1,537,510 |
2024-07-23 | $9.70 | $9.96 | $9.67 | $9.91 | $9.91 | 1,642,766 |
2024-07-22 | $9.56 | $9.76 | $9.48 | $9.59 | $9.59 | 1,719,216 |
2024-07-19 | $9.46 | $9.61 | $9.37 | $9.52 | $9.52 | 1,612,135 |
2024-07-18 | $9.25 | $9.41 | $9.13 | $9.36 | $9.36 | 1,872,142 |
2024-07-17 | $9.20 | $9.32 | $8.87 | $9.27 | $9.27 | 2,463,911 |
2024-07-16 | $9.30 | $9.44 | $9.21 | $9.22 | $9.22 | 1,574,527 |
2024-07-15 | $9.41 | $9.53 | $9.12 | $9.25 | $9.25 | 1,663,273 |
2024-07-12 | $9.47 | $9.68 | $9.39 | $9.57 | $9.57 | 1,751,470 |
2024-07-11 | $9.86 | $9.97 | $9.52 | $9.58 | $9.58 | 1,942,385 |
2024-07-10 | $9.98 | $10.06 | $9.89 | $9.89 | $9.89 | 1,303,154 |
2024-07-09 | $9.98 | $10.10 | $9.75 | $10.00 | $10.00 | 1,630,414 |
2024-07-08 | $9.88 | $9.92 | $9.70 | $9.80 | $9.80 | 1,144,735 |
2024-07-05 | $9.35 | $9.88 | $9.35 | $9.80 | $9.80 | 1,603,158 |
2024-07-03 | $9.44 | $9.51 | $9.24 | $9.35 | $9.35 | 804,206 |
2024-07-02 | $9.48 | $9.61 | $9.27 | $9.49 | $9.49 | 1,025,834 |
2024-07-01 | $9.45 | $9.75 | $9.40 | $9.57 | $9.57 | 1,262,596 |
2024-06-28 | $9.48 | $9.66 | $9.39 | $9.57 | $9.57 | 639,286 |
2024-06-27 | $9.59 | $9.73 | $9.51 | $9.63 | $9.63 | 594,115 |
2024-06-26 | $9.46 | $9.75 | $9.46 | $9.62 | $9.62 | 867,825 |
2024-06-25 | $9.43 | $9.66 | $9.42 | $9.42 | $9.42 | 919,833 |
2024-06-24 | $10.02 | $10.09 | $9.46 | $9.56 | $9.42 | 1,534,031 |
2024-06-21 | $9.95 | $10.21 | $9.92 | $10.16 | $10.01 | 593,894 |
2024-06-20 | $10.18 | $10.26 | $9.88 | $9.98 | $9.83 | 857,588 |
2024-06-18 | $10.18 | $10.24 | $10.00 | $10.19 | $10.04 | 629,460 |
2024-06-17 | $10.21 | $10.45 | $10.16 | $10.23 | $10.08 | 1,245,494 |
2024-06-14 | $9.93 | $10.27 | $9.92 | $10.20 | $10.05 | 794,238 |
2024-06-13 | $9.60 | $10.05 | $9.59 | $9.86 | $9.71 | 1,273,684 |
2024-06-12 | $9.15 | $9.63 | $9.10 | $9.58 | $9.44 | 1,083,171 |
2024-06-11 | $9.49 | $9.67 | $9.32 | $9.33 | $9.19 | 639,467 |
2024-06-10 | $9.74 | $9.76 | $9.32 | $9.38 | $9.24 | 878,997 |
2024-06-07 | $9.79 | $9.94 | $9.63 | $9.81 | $9.66 | 759,819 |
2024-06-06 | $9.75 | $9.85 | $9.66 | $9.68 | $9.54 | 660,411 |
2024-06-05 | $9.75 | $9.89 | $9.68 | $9.78 | $9.63 | 805,018 |
2024-06-04 | $9.69 | $10.02 | $9.69 | $9.83 | $9.68 | 1,091,282 |
2024-06-03 | $8.98 | $9.65 | $8.95 | $9.56 | $9.42 | 1,255,435 |
2024-05-31 | $9.33 | $9.34 | $8.99 | $8.99 | $8.86 | 1,297,234 |
2024-05-30 | $9.46 | $9.46 | $9.25 | $9.40 | $9.26 | 1,005,998 |
2024-05-29 | $9.15 | $9.56 | $9.15 | $9.46 | $9.32 | 856,482 |
2024-05-28 | $9.33 | $9.34 | $9.08 | $9.15 | $9.01 | 903,118 |
2024-05-24 | $9.39 | $9.51 | $9.30 | $9.46 | $9.46 | 473,475 |
2024-05-23 | $9.15 | $9.56 | $9.07 | $9.50 | $9.50 | 1,042,155 |
2024-05-22 | $9.10 | $9.43 | $9.10 | $9.29 | $9.29 | 916,492 |
2024-05-21 | $8.98 | $9.02 | $8.80 | $9.01 | $9.01 | 515,282 |
2024-05-20 | $8.91 | $8.95 | $8.79 | $8.86 | $8.86 | 449,124 |
2024-05-17 | $9.10 | $9.15 | $8.87 | $8.95 | $8.95 | 692,083 |
2024-05-16 | $9.09 | $9.22 | $9.02 | $9.18 | $9.18 | 506,703 |
2024-05-15 | $9.12 | $9.44 | $9.06 | $9.06 | $9.06 | 788,945 |
2024-05-14 | $9.24 | $9.29 | $9.07 | $9.08 | $9.08 | 506,300 |
2024-05-13 | $9.09 | $9.26 | $9.04 | $9.21 | $9.21 | 512,230 |
2024-05-10 | $8.80 | $9.20 | $8.73 | $9.18 | $9.18 | 883,607 |
2024-05-09 | $8.96 | $9.01 | $8.80 | $8.84 | $8.84 | 561,404 |
2024-05-08 | $9.05 | $9.12 | $8.89 | $9.02 | $9.02 | 680,857 |
2024-05-07 | $8.96 | $8.96 | $8.76 | $8.93 | $8.93 | 1,279,394 |
2024-05-06 | $9.02 | $9.03 | $8.77 | $8.96 | $8.96 | 896,770 |
2024-05-03 | $9.27 | $9.41 | $9.13 | $9.18 | $9.18 | 1,393,816 |
2024-05-02 | $9.31 | $9.48 | $9.18 | $9.33 | $9.33 | 1,555,295 |
2024-05-01 | $9.12 | $9.60 | $9.04 | $9.46 | $9.46 | 2,116,880 |
2024-04-30 | $8.43 | $9.06 | $8.42 | $9.05 | $9.05 | 1,435,893 |
2024-04-29 | $8.46 | $8.48 | $8.32 | $8.34 | $8.34 | 755,324 |
2024-04-26 | $8.53 | $8.67 | $8.42 | $8.44 | $8.44 | 981,142 |
2024-04-25 | $8.58 | $8.72 | $8.41 | $8.44 | $8.44 | 1,143,854 |
2024-04-24 | $8.62 | $8.75 | $8.50 | $8.52 | $8.52 | 972,196 |
2024-04-23 | $8.78 | $8.91 | $8.54 | $8.61 | $8.61 | 1,636,728 |
2024-04-22 | $8.91 | $9.07 | $8.56 | $8.70 | $8.70 | 1,245,021 |
2024-04-19 | $9.08 | $9.09 | $8.71 | $8.86 | $8.86 | 1,893,120 |
2024-04-18 | $8.82 | $9.10 | $8.77 | $9.03 | $9.03 | 1,704,943 |
2024-04-17 | $8.72 | $8.95 | $8.59 | $8.87 | $8.87 | 1,572,257 |
2024-04-16 | $8.70 | $8.97 | $8.63 | $8.72 | $8.72 | 1,455,948 |
2024-04-15 | $8.27 | $8.63 | $8.20 | $8.59 | $8.59 | 1,431,319 |
2024-04-12 | $8.03 | $8.41 | $7.87 | $8.31 | $8.31 | 2,156,202 |
2024-04-11 | $8.01 | $8.32 | $7.98 | $8.15 | $8.15 | 1,492,733 |
2024-04-10 | $8.23 | $8.27 | $8.02 | $8.06 | $8.06 | 1,681,092 |
2024-04-09 | $8.06 | $8.24 | $8.00 | $8.10 | $8.10 | 1,095,470 |
2024-04-08 | $8.05 | $8.18 | $7.96 | $8.12 | $8.12 | 892,041 |
2024-04-05 | $8.10 | $8.26 | $7.98 | $8.03 | $8.03 | 1,378,435 |
2024-04-04 | $8.12 | $8.25 | $8.06 | $8.17 | $8.17 | 1,330,803 |
2024-04-03 | $8.32 | $8.35 | $8.14 | $8.16 | $8.16 | 1,452,925 |
2024-04-02 | $8.41 | $8.57 | $8.32 | $8.38 | $8.38 | 1,192,087 |
2024-04-01 | $8.55 | $8.75 | $8.47 | $8.50 | $8.50 | 1,478,471 |
2024-03-28 | $8.79 | $8.82 | $8.58 | $8.62 | $8.62 | 1,475,896 |
2024-03-27 | $9.19 | $9.23 | $8.86 | $8.87 | $8.87 | 1,445,280 |
2024-03-26 | $8.86 | $9.14 | $8.81 | $9.14 | $9.14 | 1,170,684 |
2024-03-25 | $9.03 | $9.03 | $8.80 | $8.91 | $8.91 | 1,356,083 |
2024-03-22 | $9.02 | $9.18 | $8.96 | $9.13 | $9.13 | 1,016,648 |
2024-03-21 | $9.04 | $9.13 | $8.94 | $9.00 | $9.00 | 1,197,131 |
2024-03-20 | $9.34 | $9.37 | $9.01 | $9.05 | $9.05 | 1,443,757 |
2024-03-19 | $9.53 | $9.53 | $9.19 | $9.19 | $9.19 | 1,395,953 |
2024-03-18 | $9.55 | $9.79 | $9.54 | $9.65 | $9.47 | 1,006,616 |
2024-03-15 | $9.82 | $9.82 | $9.50 | $9.65 | $9.47 | 1,250,799 |
2024-03-14 | $9.73 | $9.90 | $9.65 | $9.75 | $9.57 | 989,419 |
2024-03-13 | $10.09 | $10.10 | $9.66 | $9.82 | $9.63 | 1,630,665 |
2024-03-12 | $10.23 | $10.44 | $10.17 | $10.28 | $10.09 | 1,020,882 |
2024-03-11 | $10.50 | $10.64 | $10.24 | $10.26 | $10.07 | 1,281,409 |
2024-03-08 | $10.45 | $10.49 | $10.23 | $10.38 | $10.18 | 1,333,978 |
2024-03-07 | $10.53 | $10.59 | $10.26 | $10.46 | $10.26 | 1,526,644 |
2024-03-06 | $10.37 | $10.69 | $10.34 | $10.58 | $10.38 | 1,434,385 |
2024-03-05 | $10.77 | $10.80 | $10.41 | $10.61 | $10.41 | 1,474,026 |
2024-03-04 | $10.40 | $10.69 | $10.30 | $10.67 | $10.47 | 1,376,360 |
2024-03-01 | $10.59 | $10.60 | $10.34 | $10.48 | $10.28 | 1,859,621 |
2024-02-29 | $10.91 | $10.96 | $10.65 | $10.77 | $10.57 | 1,784,537 |
2024-02-28 | $10.77 | $11.06 | $10.65 | $10.95 | $10.74 | 1,530,645 |
2024-02-27 | $10.80 | $10.93 | $10.68 | $10.80 | $10.60 | 1,401,589 |
2024-02-26 | $11.01 | $11.15 | $10.73 | $10.88 | $10.67 | 1,214,323 |
2024-02-23 | $11.07 | $11.29 | $10.88 | $10.96 | $10.75 | 1,677,913 |
2024-02-22 | $11.02 | $11.17 | $10.77 | $10.85 | $10.64 | 1,785,960 |
2024-02-21 | $11.33 | $11.33 | $10.66 | $10.79 | $10.59 | 2,592,098 |
2024-02-20 | $11.16 | $11.51 | $11.16 | $11.43 | $11.21 | 1,568,584 |
2024-02-16 | $11.06 | $11.28 | $10.90 | $11.09 | $10.88 | 1,685,591 |
2024-02-15 | $11.87 | $11.91 | $10.99 | $11.11 | $10.90 | 2,482,114 |
2024-02-14 | $11.82 | $12.19 | $11.68 | $11.93 | $11.70 | 2,265,585 |
2024-02-13 | $11.75 | $12.18 | $11.72 | $12.02 | $11.79 | 1,536,959 |
2024-02-12 | $12.00 | $12.00 | $11.47 | $11.61 | $11.39 | 1,864,304 |
2024-02-09 | $11.82 | $12.11 | $11.73 | $12.05 | $11.82 | 1,202,376 |
2024-02-08 | $12.13 | $12.17 | $11.76 | $11.83 | $11.61 | 1,447,614 |
2024-02-07 | $12.19 | $12.46 | $12.07 | $12.12 | $11.89 | 1,106,812 |
2024-02-06 | $12.50 | $12.59 | $12.04 | $12.35 | $12.12 | 1,662,850 |
2024-02-05 | $12.53 | $12.91 | $12.39 | $12.55 | $12.31 | 1,775,964 |
2024-02-02 | $12.15 | $12.55 | $12.14 | $12.40 | $12.17 | 1,855,613 |
2024-02-01 | $11.81 | $12.42 | $11.68 | $12.13 | $11.90 | 2,419,121 |
2024-01-31 | $11.43 | $11.97 | $11.35 | $11.96 | $11.73 | 1,924,809 |
2024-01-30 | $11.98 | $12.04 | $11.35 | $11.38 | $11.16 | 1,345,238 |
2024-01-29 | $11.83 | $12.16 | $11.78 | $11.78 | $11.56 | 934,511 |
2024-01-26 | $11.91 | $12.22 | $11.79 | $11.81 | $11.81 | 1,541,304 |
2024-01-25 | $12.20 | $12.44 | $11.94 | $11.95 | $11.95 | 1,670,440 |
2024-01-24 | $12.50 | $12.62 | $12.27 | $12.36 | $12.36 | 1,313,533 |
2024-01-23 | $12.79 | $12.86 | $12.47 | $12.68 | $12.68 | 991,238 |
2024-01-22 | $12.93 | $13.07 | $12.61 | $12.71 | $12.71 | 1,335,750 |
2024-01-19 | $12.86 | $13.18 | $12.83 | $12.84 | $12.84 | 1,665,516 |
2024-01-18 | $12.77 | $13.20 | $12.77 | $12.88 | $12.88 | 1,510,864 |
2024-01-17 | $12.89 | $12.98 | $12.64 | $12.88 | $12.88 | 1,553,890 |
2024-01-16 | $12.00 | $12.59 | $11.90 | $12.58 | $12.58 | 1,638,569 |
2024-01-12 | $11.74 | $12.01 | $11.63 | $11.85 | $11.85 | 1,502,235 |
2024-01-11 | $12.08 | $12.29 | $11.95 | $12.16 | $12.16 | 1,667,536 |
2024-01-10 | $11.78 | $12.29 | $11.78 | $12.14 | $12.14 | 1,824,568 |
2024-01-09 | $11.48 | $12.03 | $11.44 | $11.82 | $11.82 | 1,409,284 |
2024-01-08 | $11.78 | $12.10 | $11.53 | $11.56 | $11.56 | 1,767,992 |
2024-01-05 | $11.31 | $11.61 | $11.23 | $11.35 | $11.35 | 1,485,677 |
2024-01-04 | $10.77 | $11.45 | $10.69 | $11.44 | $11.44 | 1,617,898 |
2024-01-03 | $11.18 | $11.31 | $10.79 | $10.92 | $10.92 | 1,504,853 |
2024-01-02 | $11.14 | $11.24 | $10.80 | $11.14 | $11.14 | 1,571,481 |
2023-12-29 | $11.06 | $11.31 | $10.99 | $11.29 | $11.29 | 1,388,897 |
2023-12-28 | $10.78 | $11.10 | $10.70 | $11.09 | $11.09 | 1,768,857 |
2023-12-27 | $10.61 | $10.80 | $10.53 | $10.71 | $10.71 | 1,300,545 |
2023-12-26 | $10.77 | $10.87 | $10.51 | $10.61 | $10.61 | 1,088,135 |
2023-12-22 | $10.88 | $11.03 | $10.74 | $10.96 | $10.96 | 1,032,782 |
2023-12-21 | $11.21 | $11.31 | $10.99 | $11.01 | $11.01 | 1,181,434 |
2023-12-20 | $10.93 | $11.35 | $10.79 | $11.34 | $11.25 | 2,245,790 |
2023-12-19 | $11.27 | $11.43 | $11.00 | $11.00 | $10.91 | 1,266,280 |
2023-12-18 | $11.15 | $11.30 | $10.93 | $11.29 | $11.20 | 1,616,494 |
2023-12-15 | $11.46 | $11.82 | $11.42 | $11.59 | $11.50 | 1,463,976 |
2023-12-14 | $11.91 | $11.93 | $11.40 | $11.46 | $11.37 | 2,065,008 |
2023-12-13 | $12.94 | $13.03 | $12.30 | $12.32 | $12.22 | 2,221,400 |
2023-12-12 | $12.76 | $13.16 | $12.75 | $12.97 | $12.87 | 1,680,475 |
2023-12-11 | $12.53 | $12.60 | $12.30 | $12.41 | $12.31 | 1,158,881 |
2023-12-08 | $12.48 | $12.59 | $12.28 | $12.41 | $12.41 | 1,595,445 |
2023-12-07 | $12.49 | $12.88 | $12.40 | $12.72 | $12.72 | 1,586,144 |
2023-12-06 | $12.20 | $12.69 | $12.00 | $12.67 | $12.67 | 2,011,531 |
2023-12-05 | $11.48 | $12.05 | $11.40 | $12.04 | $12.04 | 1,478,791 |
2023-12-04 | $11.41 | $11.60 | $11.25 | $11.52 | $11.52 | 1,665,542 |
2023-12-01 | $11.48 | $11.58 | $10.91 | $11.23 | $11.23 | 2,344,125 |
2023-11-30 | $11.32 | $11.66 | $10.92 | $11.42 | $11.42 | 2,605,793 |
2023-11-29 | $11.30 | $11.58 | $11.21 | $11.55 | $11.55 | 1,841,874 |
2023-11-28 | $11.32 | $11.48 | $11.16 | $11.44 | $11.44 | 1,464,053 |
2023-11-27 | $11.34 | $11.56 | $11.29 | $11.39 | $11.39 | 1,189,235 |
2023-11-24 | $11.32 | $11.32 | $10.96 | $11.17 | $11.17 | 904,044 |
2023-11-22 | $11.72 | $11.95 | $11.22 | $11.27 | $11.27 | 2,006,315 |
2023-11-21 | $11.24 | $11.46 | $11.14 | $11.27 | $11.27 | 1,194,812 |
2023-11-20 | $10.96 | $11.08 | $10.80 | $11.08 | $11.08 | 957,083 |
2023-11-17 | $11.37 | $11.41 | $10.96 | $11.09 | $11.09 | 1,591,420 |
2023-11-16 | $11.21 | $11.90 | $11.16 | $11.61 | $11.61 | 2,470,949 |
2023-11-15 | $11.06 | $11.06 | $10.59 | $10.95 | $10.95 | 1,640,445 |
2023-11-14 | $11.24 | $11.30 | $10.89 | $10.98 | $10.98 | 1,269,235 |
2023-11-13 | $11.47 | $11.58 | $11.29 | $11.35 | $11.35 | 923,674 |
2023-11-10 | $11.53 | $11.83 | $11.44 | $11.52 | $11.52 | 1,311,253 |
2023-11-09 | $11.48 | $11.80 | $11.35 | $11.77 | $11.77 | 1,800,090 |
2023-11-08 | $11.28 | $11.64 | $11.11 | $11.60 | $11.60 | 2,412,416 |
2023-11-07 | $10.89 | $11.27 | $10.86 | $11.14 | $11.14 | 2,734,178 |
2023-11-06 | $9.93 | $10.65 | $9.93 | $10.54 | $10.54 | 2,130,679 |
2023-11-03 | $9.84 | $10.19 | $9.76 | $9.99 | $9.99 | 1,921,702 |
2023-11-02 | $10.40 | $10.53 | $9.83 | $9.83 | $9.83 | 2,309,855 |
2023-11-01 | $10.22 | $10.55 | $10.08 | $10.38 | $10.38 | 1,553,346 |
2023-10-31 | $10.50 | $10.76 | $10.29 | $10.33 | $10.33 | 1,580,162 |
2023-10-30 | $10.53 | $10.85 | $10.31 | $10.61 | $10.61 | 1,772,178 |
2023-10-27 | $10.18 | $10.72 | $10.15 | $10.53 | $10.53 | 2,141,837 |
2023-10-26 | $10.37 | $10.65 | $10.12 | $10.25 | $10.25 | 2,067,403 |
2023-10-25 | $10.14 | $10.27 | $10.03 | $10.14 | $10.14 | 1,568,551 |
2023-10-24 | $9.86 | $10.13 | $9.81 | $10.12 | $10.12 | 1,750,440 |
2023-10-23 | $9.86 | $10.04 | $9.68 | $9.96 | $9.96 | 1,956,498 |
2023-10-20 | $9.33 | $9.69 | $9.30 | $9.67 | $9.67 | 1,848,179 |
2023-10-19 | $9.39 | $9.58 | $9.15 | $9.33 | $9.33 | 1,781,836 |
2023-10-18 | $9.34 | $9.44 | $9.20 | $9.28 | $9.28 | 2,324,081 |
2023-10-17 | $9.71 | $9.72 | $9.37 | $9.43 | $9.43 | 1,680,976 |
2023-10-16 | $9.75 | $9.95 | $9.63 | $9.65 | $9.65 | 1,367,982 |
2023-10-13 | $9.95 | $10.05 | $9.72 | $9.85 | $9.85 | 1,961,203 |
2023-10-12 | $10.10 | $10.45 | $10.09 | $10.27 | $10.27 | 1,186,493 |
2023-10-11 | $10.47 | $10.65 | $10.25 | $10.27 | $10.27 | 1,766,925 |
2023-10-10 | $10.27 | $10.39 | $10.07 | $10.21 | $10.21 | 1,238,394 |
2023-10-09 | $10.58 | $10.70 | $10.20 | $10.30 | $10.30 | 1,863,126 |
2023-10-06 | $11.47 | $11.66 | $10.96 | $11.21 | $11.21 | 2,038,316 |
2023-10-05 | $11.99 | $11.99 | $11.46 | $11.63 | $11.63 | 1,956,676 |
2023-10-04 | $11.11 | $11.88 | $11.10 | $11.68 | $11.68 | 2,583,785 |
2023-10-03 | $10.86 | $11.08 | $10.73 | $10.81 | $10.81 | 1,994,231 |
2023-10-02 | $10.03 | $10.87 | $10.01 | $10.73 | $10.73 | 2,586,297 |
2023-09-29 | $9.67 | $10.11 | $9.67 | $10.05 | $10.05 | 2,267,187 |
2023-09-28 | $9.77 | $9.83 | $9.56 | $9.68 | $9.68 | 2,054,181 |
2023-09-27 | $10.10 | $10.16 | $9.62 | $9.76 | $9.76 | 2,853,892 |
2023-09-26 | $10.53 | $10.56 | $10.22 | $10.42 | $10.42 | 1,439,191 |
2023-09-25 | $10.75 | $10.75 | $10.30 | $10.31 | $10.31 | 1,339,143 |
2023-09-22 | $10.46 | $10.73 | $10.30 | $10.69 | $10.69 | 1,926,984 |
2023-09-21 | $10.24 | $10.68 | $10.16 | $10.65 | $10.65 | 3,055,386 |
2023-09-20 | $10.19 | $10.40 | $9.95 | $10.40 | $10.40 | 2,063,741 |
2023-09-19 | $9.68 | $10.17 | $9.62 | $10.09 | $10.09 | 2,560,087 |
2023-09-18 | $9.78 | $10.05 | $9.71 | $9.93 | $9.93 | 1,656,611 |
2023-09-15 | $9.70 | $10.01 | $9.67 | $9.96 | $9.96 | 2,483,811 |
2023-09-14 | $9.48 | $9.64 | $9.37 | $9.62 | $9.62 | 2,028,445 |
2023-09-13 | $9.43 | $9.82 | $9.42 | $9.70 | $9.70 | 2,314,614 |
2023-09-12 | $9.75 | $9.79 | $9.43 | $9.48 | $9.48 | 2,392,760 |
2023-09-11 | $9.46 | $10.01 | $9.39 | $9.96 | $9.96 | 2,319,878 |
2023-09-08 | $9.70 | $9.70 | $9.40 | $9.57 | $9.57 | 2,004,423 |
2023-09-07 | $9.89 | $9.89 | $9.64 | $9.80 | $9.80 | 1,614,960 |
2023-09-06 | $9.79 | $9.96 | $9.60 | $9.79 | $9.79 | 1,784,872 |
2023-09-05 | $9.57 | $9.77 | $9.44 | $9.76 | $9.76 | 2,192,496 |
2023-09-01 | $9.97 | $9.97 | $9.60 | $9.65 | $9.65 | 2,462,404 |
2023-08-31 | $10.09 | $10.32 | $10.05 | $10.14 | $10.14 | 1,429,761 |
2023-08-30 | $10.22 | $10.30 | $10.06 | $10.16 | $10.16 | 1,120,529 |
2023-08-29 | $10.35 | $10.60 | $10.26 | $10.29 | $10.29 | 1,179,184 |
2023-08-28 | $10.35 | $10.54 | $10.20 | $10.39 | $10.39 | 1,138,887 |
2023-08-25 | $10.62 | $10.86 | $10.40 | $10.50 | $10.50 | 1,887,602 |
2023-08-24 | $10.80 | $10.86 | $10.56 | $10.78 | $10.78 | 1,356,672 |
2023-08-23 | $10.66 | $10.89 | $10.56 | $10.62 | $10.62 | 2,052,447 |
2023-08-22 | $10.22 | $10.43 | $10.10 | $10.43 | $10.43 | 906,433 |
2023-08-21 | $10.09 | $10.41 | $9.96 | $10.22 | $10.22 | 1,803,751 |
2023-08-18 | $10.62 | $10.68 | $10.22 | $10.22 | $10.22 | 1,381,562 |
2023-08-17 | $10.41 | $10.47 | $10.18 | $10.42 | $10.42 | 2,417,174 |
2023-08-16 | $10.60 | $10.74 | $10.31 | $10.73 | $10.73 | 1,717,791 |
2023-08-15 | $10.49 | $10.73 | $10.45 | $10.63 | $10.63 | 2,115,343 |
2023-08-14 | $10.21 | $10.43 | $10.19 | $10.24 | $10.24 | 1,232,915 |
2023-08-11 | $10.44 | $10.44 | $9.99 | $10.09 | $10.09 | 1,910,382 |
2023-08-10 | $10.12 | $10.49 | $9.99 | $10.32 | $10.32 | 2,700,170 |
2023-08-09 | $10.21 | $10.36 | $9.86 | $10.15 | $10.15 | 2,920,308 |
2023-08-08 | $11.00 | $11.14 | $10.42 | $10.43 | $10.43 | 2,458,181 |
2023-08-07 | $10.68 | $10.83 | $10.54 | $10.60 | $10.60 | 1,294,534 |
2023-08-04 | $10.75 | $10.89 | $10.43 | $10.72 | $10.72 | 2,679,089 |
2023-08-03 | $11.24 | $11.47 | $10.66 | $10.88 | $10.88 | 2,160,675 |
2023-08-02 | $11.14 | $11.58 | $11.09 | $11.34 | $11.34 | 2,052,348 |
2023-08-01 | $11.11 | $11.31 | $10.96 | $11.00 | $11.00 | 1,693,353 |
2023-07-31 | $11.07 | $11.09 | $10.89 | $10.91 | $10.91 | 1,947,012 |
2023-07-28 | $11.56 | $11.74 | $11.23 | $11.23 | $11.23 | 1,890,705 |
2023-07-27 | $11.33 | $11.80 | $11.22 | $11.72 | $11.72 | 2,053,199 |
2023-07-26 | $11.85 | $11.85 | $11.44 | $11.54 | $11.54 | 2,023,581 |
2023-07-25 | $11.74 | $11.90 | $11.39 | $11.60 | $11.60 | 1,930,344 |
2023-07-24 | $11.98 | $12.00 | $11.44 | $11.66 | $11.66 | 3,409,077 |
2023-07-21 | $12.08 | $12.33 | $12.04 | $12.07 | $12.07 | 1,961,144 |
2023-07-20 | $12.21 | $12.42 | $12.12 | $12.18 | $12.18 | 1,951,475 |
2023-07-19 | $12.46 | $12.58 | $12.17 | $12.42 | $12.42 | 1,905,515 |
2023-07-18 | $13.28 | $13.29 | $12.31 | $12.53 | $12.53 | 2,428,189 |
2023-07-17 | $13.47 | $13.58 | $13.15 | $13.28 | $13.28 | 1,189,010 |
2023-07-14 | $12.65 | $13.44 | $12.65 | $13.43 | $13.43 | 2,366,237 |
2023-07-13 | $12.54 | $12.69 | $12.11 | $12.53 | $12.53 | 2,222,506 |
2023-07-12 | $12.48 | $12.70 | $12.29 | $12.58 | $12.58 | 2,570,211 |
2023-07-11 | $13.13 | $13.27 | $12.61 | $12.66 | $12.66 | 2,569,333 |
2023-07-10 | $13.57 | $13.62 | $13.27 | $13.31 | $13.31 | 1,249,870 |
2023-07-07 | $14.43 | $14.45 | $13.13 | $13.51 | $13.51 | 2,356,140 |
2023-07-06 | $13.90 | $14.74 | $13.76 | $14.32 | $14.32 | 1,845,665 |
2023-07-05 | $13.38 | $13.74 | $13.34 | $13.66 | $13.66 | 1,202,827 |
2023-07-03 | $13.53 | $13.60 | $13.30 | $13.51 | $13.51 | 772,999 |
2023-06-30 | $13.50 | $13.80 | $13.34 | $13.52 | $13.52 | 1,740,143 |
2023-06-29 | $14.14 | $14.22 | $13.68 | $13.68 | $13.68 | 2,085,948 |
2023-06-28 | $14.56 | $14.85 | $14.16 | $14.23 | $14.23 | 1,602,125 |
2023-06-27 | $14.77 | $15.04 | $14.45 | $14.56 | $14.56 | 1,263,149 |
2023-06-26 | $15.06 | $15.13 | $14.42 | $14.69 | $14.69 | 956,438 |
2023-06-23 | $15.39 | $15.48 | $14.97 | $15.14 | $15.14 | 1,066,135 |
2023-06-22 | $14.71 | $15.09 | $14.70 | $14.91 | $14.91 | 1,529,497 |
2023-06-21 | $14.69 | $14.80 | $14.14 | $14.33 | $14.33 | 1,346,778 |
2023-06-20 | $14.27 | $15.10 | $14.24 | $14.76 | $14.63 | 1,541,197 |
2023-06-16 | $13.91 | $14.40 | $13.91 | $14.08 | $13.96 | 1,511,010 |
2023-06-15 | $14.72 | $14.72 | $13.97 | $14.15 | $14.03 | 1,711,328 |
2023-06-14 | $14.05 | $15.09 | $14.00 | $14.76 | $14.63 | 1,823,779 |
2023-06-13 | $14.29 | $14.38 | $13.69 | $14.35 | $14.23 | 1,807,449 |
2023-06-12 | $14.68 | $14.97 | $14.28 | $14.66 | $14.54 | 1,298,453 |
2023-06-09 | $14.03 | $14.35 | $13.87 | $14.18 | $14.18 | 1,749,353 |
2023-06-08 | $13.80 | $14.48 | $13.70 | $13.96 | $13.96 | 2,529,462 |
2023-06-07 | $14.73 | $14.73 | $13.76 | $13.77 | $13.77 | 2,135,376 |
2023-06-06 | $15.91 | $15.98 | $14.86 | $14.87 | $14.87 | 1,326,571 |
2023-06-05 | $14.50 | $15.51 | $14.42 | $15.44 | $15.44 | 1,174,700 |
2023-06-02 | $15.80 | $15.86 | $14.90 | $15.02 | $15.02 | 1,989,643 |
2023-06-01 | $16.42 | $16.81 | $15.86 | $16.35 | $16.35 | 1,127,303 |
2023-05-31 | $16.62 | $16.80 | $16.29 | $16.61 | $16.61 | 1,547,799 |
2023-05-30 | $16.05 | $16.54 | $15.98 | $16.15 | $16.15 | 1,448,863 |
2023-05-26 | $15.19 | $15.79 | $15.13 | $15.47 | $15.47 | 904,794 |
2023-05-25 | $15.08 | $15.65 | $15.01 | $15.37 | $15.37 | 3,057,003 |
2023-05-24 | $14.48 | $14.98 | $14.35 | $14.60 | $14.60 | 2,055,871 |
2023-05-23 | $14.53 | $14.77 | $14.25 | $14.75 | $14.75 | 1,893,049 |
2023-05-22 | $15.31 | $15.38 | $14.53 | $14.80 | $14.80 | 1,515,021 |
2023-05-19 | $15.07 | $15.52 | $14.85 | $15.32 | $15.32 | 1,698,270 |
2023-05-18 | $16.21 | $16.46 | $15.33 | $15.38 | $15.38 | 1,651,945 |
2023-05-17 | $16.34 | $16.75 | $15.77 | $16.01 | $16.01 | 1,573,488 |
2023-05-16 | $15.99 | $16.75 | $15.81 | $16.75 | $16.75 | 1,470,149 |
2023-05-15 | $16.20 | $16.38 | $15.54 | $15.81 | $15.81 | 1,128,359 |
2023-05-12 | $16.49 | $16.98 | $16.28 | $16.45 | $16.45 | 1,593,742 |
2023-05-11 | $16.83 | $17.03 | $16.56 | $16.74 | $16.74 | 1,537,655 |
2023-05-10 | $16.06 | $16.69 | $15.95 | $16.34 | $16.34 | 1,547,779 |
2023-05-09 | $16.37 | $16.54 | $15.80 | $16.18 | $16.18 | 1,322,903 |
2023-05-08 | $15.25 | $16.04 | $15.07 | $15.95 | $15.95 | 1,136,718 |
2023-05-05 | $16.25 | $16.30 | $15.70 | $16.05 | $16.05 | 2,270,952 |
2023-05-04 | $16.72 | $17.36 | $16.27 | $17.24 | $17.24 | 2,037,109 |
2023-05-03 | $16.72 | $16.91 | $16.12 | $16.74 | $16.74 | 2,525,364 |
2023-05-02 | $15.14 | $16.52 | $15.14 | $16.10 | $16.10 | 3,304,405 |
2023-05-01 | $14.91 | $15.06 | $14.46 | $14.73 | $14.73 | 1,319,174 |
2023-04-28 | $15.30 | $15.51 | $14.29 | $14.54 | $14.54 | 2,727,390 |
2023-04-27 | $15.39 | $15.88 | $15.14 | $15.33 | $15.33 | 1,376,077 |
2023-04-26 | $15.20 | $15.78 | $14.98 | $15.58 | $15.58 | 1,729,326 |
2023-04-25 | $14.51 | $15.14 | $14.45 | $15.04 | $15.04 | 2,085,695 |
2023-04-24 | $14.73 | $14.82 | $13.98 | $14.12 | $14.12 | 1,396,713 |
2023-04-21 | $14.33 | $14.80 | $14.27 | $14.67 | $14.67 | 1,232,234 |
2023-04-20 | $14.33 | $14.66 | $14.22 | $14.39 | $14.39 | 1,937,047 |
2023-04-19 | $14.04 | $14.42 | $13.92 | $13.93 | $13.93 | 1,674,548 |
2023-04-18 | $13.54 | $13.91 | $13.54 | $13.63 | $13.63 | 1,261,094 |
2023-04-17 | $13.01 | $13.63 | $12.97 | $13.53 | $13.53 | 1,369,438 |
2023-04-14 | $12.99 | $13.29 | $12.86 | $13.08 | $13.08 | 1,585,022 |
2023-04-13 | $13.18 | $13.32 | $12.85 | $13.03 | $13.03 | 1,369,326 |
2023-04-12 | $12.83 | $13.23 | $12.81 | $13.17 | $13.17 | 2,373,291 |
2023-04-11 | $13.14 | $13.40 | $12.88 | $12.97 | $12.97 | 2,069,904 |
2023-04-10 | $13.77 | $13.77 | $13.03 | $13.34 | $13.34 | 2,361,334 |
2023-04-06 | $13.68 | $13.95 | $13.56 | $13.91 | $13.91 | 1,617,028 |
2023-04-05 | $13.70 | $14.14 | $13.51 | $13.51 | $13.51 | 2,314,799 |
2023-04-04 | $13.09 | $14.19 | $13.05 | $13.78 | $13.78 | 2,924,909 |
2023-04-03 | $13.29 | $13.78 | $12.93 | $13.19 | $13.19 | 3,548,019 |
2023-03-31 | $14.77 | $14.89 | $14.49 | $14.60 | $14.60 | 2,097,999 |
2023-03-30 | $14.62 | $15.19 | $14.59 | $14.98 | $14.98 | 1,852,637 |
2023-03-29 | $14.88 | $15.22 | $14.80 | $14.92 | $14.92 | 2,274,266 |
2023-03-28 | $15.81 | $15.90 | $14.98 | $15.27 | $15.27 | 3,282,831 |
2023-03-27 | $16.07 | $16.72 | $15.50 | $15.70 | $15.70 | 2,317,008 |
2023-03-24 | $17.62 | $17.88 | $16.48 | $16.63 | $16.63 | 3,747,782 |
2023-03-23 | $16.14 | $17.31 | $15.73 | $16.98 | $16.98 | 3,568,879 |
2023-03-22 | $15.62 | $16.49 | $15.36 | $16.46 | $16.46 | 3,433,462 |
2023-03-21 | $16.05 | $16.21 | $15.43 | $15.58 | $15.58 | 4,416,434 |
2023-03-20 | $17.68 | $17.77 | $16.70 | $17.08 | $16.79 | 5,967,210 |
2023-03-17 | $17.42 | $18.39 | $17.20 | $17.96 | $17.65 | 4,346,303 |
2023-03-16 | $18.95 | $19.05 | $17.12 | $17.15 | $16.86 | 5,618,837 |
2023-03-15 | $17.35 | $18.86 | $17.28 | $18.15 | $17.84 | 9,862,104 |
2023-03-14 | $16.12 | $16.72 | $15.03 | $16.12 | $15.85 | 4,259,230 |
2023-03-13 | $16.31 | $16.90 | $15.39 | $16.29 | $16.01 | 4,517,573 |
2023-03-10 | $14.77 | $15.49 | $14.28 | $15.35 | $15.09 | 3,825,122 |
2023-03-09 | $13.91 | $14.77 | $13.44 | $14.77 | $14.52 | 3,446,048 |
2023-03-08 | $13.81 | $14.37 | $13.32 | $14.03 | $13.79 | 2,793,039 |
2023-03-07 | $13.25 | $13.75 | $13.20 | $13.63 | $13.40 | 2,221,172 |
2023-03-06 | $12.95 | $13.28 | $12.93 | $13.18 | $12.96 | 2,202,622 |
2023-03-03 | $13.71 | $13.80 | $12.56 | $12.70 | $12.70 | 3,079,906 |
2023-03-02 | $13.78 | $14.03 | $13.17 | $13.33 | $13.33 | 2,525,783 |
2023-03-01 | $14.40 | $14.53 | $13.57 | $13.68 | $13.68 | 3,122,832 |
2023-02-28 | $13.55 | $14.35 | $13.53 | $14.35 | $14.35 | 2,348,826 |
2023-02-27 | $13.99 | $14.29 | $13.68 | $13.88 | $13.88 | 2,248,689 |
2023-02-24 | $14.77 | $15.12 | $13.99 | $14.06 | $14.06 | 3,861,294 |
2023-02-23 | $14.70 | $15.07 | $14.27 | $14.45 | $14.45 | 3,438,920 |
2023-02-22 | $15.34 | $15.82 | $14.95 | $15.36 | $15.36 | 3,225,099 |
2023-02-21 | $15.03 | $15.43 | $14.77 | $15.31 | $15.31 | 2,504,887 |
2023-02-17 | $14.13 | $15.06 | $14.10 | $14.91 | $14.91 | 4,480,347 |
2023-02-16 | $13.39 | $13.70 | $13.05 | $13.67 | $13.67 | 2,892,578 |
2023-02-15 | $13.30 | $13.86 | $13.27 | $13.34 | $13.34 | 2,889,684 |
2023-02-14 | $13.31 | $13.43 | $12.81 | $12.90 | $12.90 | 3,390,013 |
2023-02-13 | $13.08 | $13.40 | $12.87 | $13.03 | $13.03 | 2,992,864 |
2023-02-10 | $13.93 | $13.93 | $12.85 | $12.89 | $12.89 | 3,829,513 |
2023-02-09 | $13.90 | $14.38 | $13.82 | $14.36 | $14.36 | 2,096,376 |
2023-02-08 | $13.53 | $14.21 | $13.39 | $13.94 | $13.94 | 3,597,959 |
2023-02-07 | $14.53 | $14.81 | $13.54 | $13.60 | $13.60 | 3,235,712 |
2023-02-06 | $14.20 | $15.04 | $13.97 | $14.79 | $14.79 | 3,539,777 |
2023-02-03 | $14.01 | $14.23 | $13.32 | $14.18 | $14.18 | 3,361,826 |
2023-02-02 | $13.62 | $14.41 | $13.52 | $14.03 | $14.03 | 3,876,943 |
2023-02-01 | $13.21 | $14.28 | $13.11 | $13.64 | $13.64 | 5,287,997 |
2023-01-31 | $13.42 | $13.62 | $12.97 | $13.03 | $13.03 | 3,415,455 |
2023-01-30 | $12.94 | $13.45 | $12.85 | $13.45 | $13.45 | 4,056,923 |
2023-01-27 | $12.24 | $12.64 | $12.06 | $12.61 | $12.61 | 3,703,886 |
2023-01-26 | $12.60 | $13.03 | $12.26 | $12.28 | $12.28 | 2,806,550 |
2023-01-25 | $13.07 | $13.47 | $12.87 | $12.89 | $12.89 | 2,715,514 |
2023-01-24 | $12.66 | $12.99 | $12.62 | $12.88 | $12.88 | 3,173,020 |
2023-01-23 | $12.75 | $12.85 | $12.36 | $12.60 | $12.60 | 3,336,423 |
2023-01-20 | $13.20 | $13.53 | $12.90 | $12.95 | $12.95 | 3,481,930 |
2023-01-19 | $13.96 | $14.09 | $13.21 | $13.33 | $13.33 | 3,457,777 |
2023-01-18 | $13.21 | $13.87 | $12.67 | $13.84 | $13.84 | 5,141,078 |
2023-01-17 | $13.23 | $13.51 | $12.98 | $13.32 | $13.32 | 2,970,299 |
2023-01-13 | $13.65 | $14.02 | $13.38 | $13.46 | $13.46 | 3,604,728 |
2023-01-12 | $14.16 | $14.22 | $13.34 | $13.60 | $13.60 | 5,245,951 |
2023-01-11 | $14.29 | $14.86 | $14.24 | $14.43 | $14.43 | 4,144,153 |
2023-01-10 | $14.67 | $15.34 | $14.58 | $14.67 | $14.67 | 3,170,939 |
2023-01-09 | $14.34 | $14.84 | $14.05 | $14.72 | $14.72 | 4,447,843 |
2023-01-06 | $15.26 | $15.40 | $14.72 | $15.07 | $15.07 | 3,994,667 |
2023-01-05 | $15.90 | $16.20 | $15.42 | $15.66 | $15.66 | 3,238,303 |
2023-01-04 | $16.40 | $16.53 | $15.39 | $15.70 | $15.70 | 4,796,198 |
2023-01-03 | $14.62 | $16.17 | $14.34 | $15.83 | $15.83 | 11,258,215 |
2022-12-30 | $14.62 | $14.65 | $14.20 | $14.22 | $14.22 | 2,350,883 |
2022-12-29 | $15.24 | $15.25 | $14.24 | $14.33 | $14.33 | 2,345,108 |
2022-12-28 | $13.94 | $15.08 | $13.91 | $14.99 | $14.99 | 4,597,662 |
2022-12-27 | $13.79 | $14.09 | $13.68 | $13.76 | $13.76 | 2,516,119 |
2022-12-23 | $14.81 | $14.95 | $13.95 | $13.96 | $13.96 | 3,238,524 |
2022-12-22 | $14.29 | $15.75 | $14.23 | $15.12 | $15.12 | 5,816,170 |
2022-12-21 | $14.34 | $14.89 | $14.12 | $14.20 | $14.20 | 3,521,857 |
2022-12-20 | $15.35 | $15.47 | $14.77 | $14.96 | $14.96 | 3,328,531 |
2022-12-19 | $14.57 | $15.52 | $14.42 | $15.30 | $15.30 | 2,755,138 |
2022-12-16 | $15.04 | $15.39 | $14.71 | $14.83 | $14.83 | 5,187,662 |
2022-12-15 | $14.74 | $14.97 | $14.27 | $14.28 | $14.28 | 3,858,847 |
2022-12-14 | $14.09 | $14.72 | $13.84 | $14.40 | $14.40 | 5,080,603 |
2022-12-13 | $13.85 | $14.54 | $13.75 | $14.23 | $14.23 | 4,420,616 |
2022-12-12 | $15.62 | $15.88 | $14.62 | $14.76 | $14.76 | 4,497,386 |
2022-12-09 | $15.34 | $16.00 | $15.05 | $16.00 | $16.00 | 4,976,759 |
2022-12-08 | $14.17 | $15.55 | $13.95 | $15.42 | $15.42 | 5,935,491 |
2022-12-07 | $14.41 | $15.03 | $14.12 | $14.72 | $14.72 | 5,474,766 |
2022-12-06 | $13.96 | $14.75 | $13.50 | $14.47 | $14.47 | 7,010,300 |
2022-12-05 | $12.33 | $13.88 | $12.14 | $13.74 | $13.74 | 10,631,431 |
2022-12-02 | $12.50 | $12.70 | $12.23 | $12.54 | $12.54 | 4,692,762 |
2022-12-01 | $11.61 | $12.35 | $11.45 | $12.31 | $12.31 | 4,040,283 |
2022-11-30 | $11.79 | $12.43 | $11.63 | $11.87 | $11.87 | 5,030,785 |
2022-11-29 | $12.04 | $12.29 | $11.74 | $12.07 | $12.07 | 4,642,414 |
2022-11-28 | $12.18 | $12.42 | $11.95 | $12.35 | $12.35 | 5,727,191 |
2022-11-25 | $11.48 | $11.56 | $11.20 | $11.52 | $11.52 | 1,894,324 |
2022-11-23 | $11.42 | $11.74 | $11.24 | $11.53 | $11.53 | 5,699,035 |
2022-11-22 | $11.81 | $11.81 | $11.13 | $11.13 | $11.13 | 4,733,430 |
2022-11-21 | $12.17 | $13.01 | $12.03 | $12.14 | $12.14 | 8,454,732 |
2022-11-18 | $11.86 | $12.45 | $11.60 | $11.66 | $11.66 | 5,426,301 |
2022-11-17 | $11.70 | $11.93 | $11.39 | $11.43 | $11.43 | 3,429,150 |
2022-11-16 | $10.98 | $11.47 | $10.98 | $11.38 | $11.38 | 4,684,723 |
2022-11-15 | $11.12 | $11.34 | $10.69 | $10.75 | $10.75 | 5,034,862 |
2022-11-14 | $11.10 | $11.30 | $10.66 | $11.28 | $11.28 | 4,797,490 |
2022-11-11 | $11.18 | $11.27 | $10.70 | $10.95 | $10.95 | 6,273,144 |
2022-11-10 | $11.98 | $12.49 | $11.67 | $11.67 | $11.67 | 4,878,449 |
2022-11-09 | $11.59 | $12.72 | $11.58 | $12.68 | $12.68 | 7,743,914 |
2022-11-08 | $11.06 | $11.53 | $11.06 | $11.20 | $11.20 | 3,906,761 |
2022-11-07 | $11.52 | $11.53 | $10.90 | $11.00 | $11.00 | 4,137,443 |
2022-11-04 | $11.56 | $12.27 | $11.26 | $11.74 | $11.74 | 4,661,822 |
2022-11-03 | $13.02 | $13.07 | $12.03 | $12.20 | $12.20 | 4,376,355 |
2022-11-02 | $12.15 | $12.84 | $11.92 | $12.80 | $12.80 | 4,475,833 |
2022-11-01 | $11.93 | $12.35 | $11.93 | $12.13 | $12.13 | 3,106,412 |
2022-10-31 | $13.04 | $13.04 | $12.17 | $12.46 | $12.46 | 3,821,139 |
2022-10-28 | $12.45 | $13.42 | $12.27 | $12.80 | $12.80 | 3,436,782 |
2022-10-27 | $12.15 | $12.71 | $11.83 | $12.70 | $12.70 | 4,347,929 |
2022-10-26 | $12.77 | $12.78 | $12.13 | $12.47 | $12.47 | 4,140,334 |
2022-10-25 | $13.15 | $13.40 | $12.82 | $12.83 | $12.83 | 3,059,445 |
2022-10-24 | $13.12 | $13.36 | $12.81 | $13.05 | $13.05 | 3,259,566 |
2022-10-21 | $13.46 | $13.99 | $13.06 | $13.06 | $13.06 | 4,366,354 |
2022-10-20 | $13.07 | $13.80 | $12.79 | $13.66 | $13.66 | 6,440,607 |
2022-10-19 | $14.17 | $14.29 | $13.25 | $13.38 | $13.38 | 4,525,915 |
2022-10-18 | $14.10 | $14.71 | $13.73 | $14.12 | $14.12 | 5,715,903 |
2022-10-17 | $14.57 | $14.74 | $13.94 | $14.37 | $14.37 | 3,590,016 |
2022-10-14 | $14.07 | $15.17 | $13.66 | $15.16 | $15.16 | 5,429,288 |
2022-10-13 | $15.37 | $15.44 | $13.55 | $13.76 | $13.76 | 6,276,330 |
2022-10-12 | $15.37 | $15.81 | $14.58 | $14.85 | $14.85 | 3,513,015 |
2022-10-11 | $15.43 | $15.77 | $14.55 | $15.21 | $15.21 | 4,915,972 |
2022-10-10 | $14.19 | $15.05 | $13.81 | $14.81 | $14.81 | 5,090,197 |
2022-10-07 | $13.90 | $14.48 | $13.46 | $14.27 | $14.27 | 5,630,858 |
2022-10-06 | $14.55 | $14.58 | $13.73 | $13.91 | $13.91 | 4,112,368 |
2022-10-05 | $14.95 | $15.56 | $14.08 | $14.33 | $14.33 | 4,644,588 |
2022-10-04 | $15.66 | $15.97 | $14.80 | $14.80 | $14.80 | 2,791,215 |
2022-10-03 | $17.35 | $17.62 | $16.31 | $16.56 | $16.56 | 3,245,758 |
2022-09-30 | $19.60 | $19.85 | $18.46 | $19.02 | $19.02 | 2,405,161 |
2022-09-29 | $19.18 | $20.28 | $19.03 | $19.06 | $19.06 | 3,271,244 |
2022-09-28 | $21.02 | $21.49 | $18.58 | $18.78 | $18.78 | 3,149,795 |
2022-09-27 | $21.83 | $22.36 | $20.80 | $21.61 | $21.61 | 3,168,759 |
2022-09-26 | $21.80 | $22.91 | $21.01 | $22.86 | $22.86 | 3,576,182 |
2022-09-23 | $20.08 | $21.85 | $20.08 | $21.50 | $21.50 | 8,316,766 |
2022-09-22 | $17.28 | $18.49 | $16.94 | $18.46 | $18.46 | 3,139,342 |
2022-09-21 | $16.50 | $17.88 | $16.28 | $17.88 | $17.88 | 3,400,775 |
2022-09-20 | $16.89 | $17.66 | $16.78 | $17.15 | $17.15 | 3,931,759 |
2022-09-19 | $17.75 | $17.78 | $16.53 | $16.64 | $16.64 | 2,752,815 |
2022-09-16 | $15.96 | $17.35 | $15.95 | $16.63 | $16.63 | 4,208,108 |
2022-09-15 | $15.35 | $15.91 | $15.20 | $15.79 | $15.79 | 3,419,713 |
2022-09-14 | $15.38 | $15.41 | $14.32 | $14.71 | $14.71 | 3,959,906 |
2022-09-13 | $15.50 | $15.97 | $14.96 | $15.87 | $15.87 | 3,407,301 |
2022-09-12 | $14.94 | $15.41 | $14.65 | $15.02 | $15.02 | 2,126,136 |
2022-09-09 | $15.59 | $15.89 | $15.22 | $15.43 | $15.43 | 2,939,936 |
2022-09-08 | $16.50 | $16.79 | $16.14 | $16.32 | $16.32 | 3,185,723 |
2022-09-07 | $16.94 | $17.32 | $16.40 | $16.76 | $16.76 | 4,397,804 |
2022-09-06 | $15.42 | $16.31 | $15.30 | $16.17 | $16.17 | 4,057,709 |
2022-09-02 | $15.44 | $16.10 | $15.25 | $15.70 | $15.70 | 4,468,568 |
2022-09-01 | $15.80 | $16.67 | $15.67 | $16.47 | $16.47 | 4,850,513 |
2022-08-31 | $16.28 | $16.54 | $14.83 | $15.24 | $15.24 | 3,990,793 |
2022-08-30 | $14.70 | $15.89 | $14.68 | $15.59 | $15.59 | 5,104,581 |
2022-08-29 | $14.73 | $14.88 | $13.63 | $14.18 | $14.18 | 4,542,159 |
2022-08-26 | $14.29 | $14.74 | $13.89 | $14.51 | $14.51 | 3,507,448 |
2022-08-25 | $14.22 | $14.64 | $14.10 | $14.27 | $14.27 | 2,495,867 |
2022-08-24 | $14.86 | $15.01 | $14.36 | $14.42 | $14.42 | 2,817,903 |
2022-08-23 | $15.11 | $15.18 | $14.10 | $14.97 | $14.97 | 3,555,095 |
2022-08-22 | $16.18 | $16.85 | $15.52 | $15.73 | $15.73 | 3,313,643 |
2022-08-19 | $15.70 | $16.08 | $15.51 | $15.93 | $15.93 | 2,484,785 |
2022-08-18 | $16.46 | $16.46 | $15.38 | $15.43 | $15.43 | 2,936,590 |
2022-08-17 | $17.49 | $17.70 | $16.61 | $16.93 | $16.93 | 2,454,061 |
2022-08-16 | $16.90 | $17.89 | $16.55 | $17.46 | $17.46 | 2,378,573 |
2022-08-15 | $17.94 | $18.53 | $17.21 | $17.45 | $17.45 | 3,626,964 |
2022-08-12 | $17.08 | $17.35 | $16.56 | $16.58 | $16.58 | 2,231,304 |
2022-08-11 | $17.58 | $17.67 | $16.49 | $16.85 | $16.85 | 3,487,196 |
2022-08-10 | $18.97 | $19.87 | $18.30 | $18.41 | $18.41 | 3,319,412 |
2022-08-09 | $19.16 | $19.42 | $18.36 | $19.10 | $19.10 | 2,286,121 |
2022-08-08 | $19.70 | $19.87 | $19.03 | $19.58 | $19.58 | 2,191,155 |
2022-08-05 | $21.53 | $21.63 | $19.08 | $19.73 | $19.73 | 3,580,253 |
2022-08-04 | $19.60 | $21.11 | $19.28 | $21.03 | $21.03 | 5,113,508 |
2022-08-03 | $17.92 | $19.82 | $17.83 | $19.27 | $19.27 | 4,401,768 |
2022-08-02 | $18.58 | $18.98 | $17.82 | $18.26 | $18.26 | 2,768,031 |
2022-08-01 | $18.48 | $19.27 | $18.20 | $18.46 | $18.46 | 3,401,839 |
2022-07-29 | $18.23 | $18.36 | $17.37 | $17.67 | $17.67 | 3,042,585 |
2022-07-28 | $18.75 | $19.96 | $18.18 | $18.95 | $18.95 | 3,424,911 |
2022-07-27 | $20.43 | $20.82 | $18.90 | $19.10 | $19.10 | 2,879,869 |
2022-07-26 | $19.82 | $21.31 | $19.57 | $20.82 | $20.82 | 3,447,459 |
2022-07-25 | $22.31 | $22.87 | $20.44 | $20.48 | $20.48 | 3,029,601 |
2022-07-22 | $21.82 | $23.23 | $21.32 | $23.04 | $23.04 | 2,737,096 |
2022-07-21 | $22.14 | $23.37 | $21.87 | $22.05 | $22.05 | 4,460,580 |
2022-07-20 | $22.57 | $22.83 | $20.73 | $20.82 | $20.82 | 3,136,231 |
2022-07-19 | $24.14 | $24.23 | $21.98 | $22.08 | $22.08 | 3,468,042 |
2022-07-18 | $24.01 | $24.28 | $22.99 | $23.99 | $23.99 | 3,272,098 |
2022-07-15 | $25.57 | $26.89 | $25.42 | $25.50 | $25.50 | 2,158,241 |
2022-07-14 | $27.78 | $28.84 | $26.78 | $26.83 | $26.83 | 3,250,511 |
2022-07-13 | $27.20 | $27.20 | $24.88 | $25.83 | $25.83 | 2,962,762 |
2022-07-12 | $26.77 | $27.47 | $25.90 | $26.37 | $26.37 | 3,680,801 |
2022-07-11 | $25.18 | $26.04 | $24.37 | $25.18 | $25.18 | 3,663,418 |
2022-07-08 | $23.66 | $25.39 | $23.53 | $24.55 | $24.55 | 4,476,238 |
2022-07-07 | $26.06 | $26.23 | $23.86 | $24.40 | $24.40 | 3,840,660 |
2022-07-06 | $27.35 | $29.61 | $25.97 | $27.60 | $27.60 | 5,704,749 |
2022-07-05 | $25.42 | $27.84 | $25.23 | $26.67 | $26.67 | 5,752,008 |
2022-07-01 | $23.93 | $25.99 | $23.68 | $24.03 | $24.03 | 4,606,040 |
2022-06-30 | $24.20 | $25.12 | $22.96 | $24.71 | $24.71 | 7,147,640 |
2022-06-29 | $20.09 | $23.14 | $19.92 | $22.96 | $22.96 | 5,663,028 |
2022-06-28 | $20.64 | $21.76 | $20.11 | $20.72 | $20.72 | 3,685,331 |
2022-06-27 | $23.38 | $23.79 | $21.52 | $21.88 | $21.88 | 4,468,119 |
2022-06-24 | $23.83 | $24.75 | $22.58 | $24.12 | $24.12 | 4,961,266 |
2022-06-23 | $22.33 | $25.81 | $22.09 | $24.76 | $24.76 | 8,591,222 |
2022-06-22 | $22.30 | $22.98 | $21.50 | $22.78 | $22.78 | 5,613,787 |
2022-06-21 | $20.99 | $21.18 | $19.71 | $20.31 | $20.31 | 4,162,785 |
2022-06-17 | $19.45 | $22.65 | $19.28 | $22.15 | $22.15 | 7,986,594 |
2022-06-16 | $18.09 | $19.60 | $17.71 | $19.33 | $19.33 | 8,661,285 |
2022-06-15 | $16.54 | $17.92 | $16.25 | $17.15 | $17.15 | 7,125,157 |
2022-06-14 | $15.55 | $17.29 | $15.38 | $16.66 | $16.66 | 6,189,419 |
2022-06-13 | $15.57 | $17.10 | $15.57 | $16.38 | $16.38 | 7,311,280 |
2022-06-10 | $14.49 | $15.09 | $13.98 | $14.56 | $14.56 | 5,644,549 |
2022-06-09 | $13.97 | $14.39 | $13.56 | $14.10 | $14.10 | 3,822,756 |
2022-06-08 | $13.29 | $13.99 | $13.26 | $13.75 | $13.75 | 4,170,705 |
2022-06-07 | $14.76 | $14.76 | $13.48 | $13.48 | $13.48 | 3,882,788 |
2022-06-06 | $14.60 | $15.03 | $14.40 | $14.58 | $14.58 | 2,625,680 |
2022-06-03 | $15.24 | $15.37 | $14.76 | $14.84 | $14.84 | 3,695,342 |
2022-06-02 | $15.45 | $15.71 | $14.91 | $15.23 | $15.23 | 4,057,107 |
2022-06-01 | $15.82 | $16.13 | $14.94 | $15.24 | $15.24 | 4,780,280 |
2022-05-31 | $15.20 | $16.58 | $14.89 | $16.29 | $16.29 | 5,993,186 |
2022-05-27 | $17.28 | $17.48 | $15.80 | $15.80 | $15.80 | 4,043,720 |
2022-05-26 | $17.71 | $17.71 | $16.71 | $17.19 | $17.19 | 3,375,723 |
2022-05-25 | $19.39 | $19.39 | $17.93 | $18.01 | $18.01 | 3,872,912 |
2022-05-24 | $19.93 | $20.53 | $19.35 | $19.56 | $19.56 | 3,603,512 |
2022-05-23 | $20.71 | $21.26 | $19.35 | $19.45 | $19.45 | 3,944,973 |
2022-05-20 | $20.96 | $22.27 | $20.53 | $21.16 | $21.16 | 2,434,094 |
2022-05-19 | $22.34 | $22.52 | $20.66 | $21.44 | $21.44 | 3,197,235 |
2022-05-18 | $19.88 | $22.16 | $19.88 | $21.45 | $21.45 | 3,623,157 |
2022-05-17 | $20.54 | $21.10 | $19.86 | $20.11 | $20.11 | 3,286,027 |
2022-05-16 | $22.11 | $22.30 | $20.71 | $21.38 | $21.38 | 3,356,608 |
2022-05-13 | $23.40 | $23.44 | $21.89 | $22.35 | $22.35 | 2,909,087 |
2022-05-12 | $24.78 | $25.85 | $23.70 | $24.48 | $24.48 | 2,380,775 |
2022-05-11 | $23.48 | $24.43 | $21.78 | $24.33 | $24.33 | 2,870,637 |
2022-05-10 | $24.18 | $26.30 | $22.90 | $24.50 | $24.50 | 3,548,639 |
2022-05-09 | $21.61 | $25.05 | $21.61 | $24.84 | $24.84 | 5,321,286 |
2022-05-06 | $20.62 | $21.89 | $20.41 | $20.55 | $20.55 | 2,391,026 |
2022-05-05 | $19.83 | $22.31 | $19.68 | $21.11 | $21.11 | 4,023,282 |
2022-05-04 | $20.90 | $22.13 | $19.96 | $20.00 | $20.00 | 3,431,605 |
2022-05-03 | $24.02 | $24.02 | $21.60 | $21.83 | $21.83 | 2,910,177 |
2022-05-02 | $25.06 | $25.89 | $23.89 | $24.15 | $24.15 | 3,712,024 |
2022-04-29 | $22.91 | $24.55 | $22.44 | $24.23 | $24.23 | 3,919,449 |
2022-04-28 | $24.27 | $25.81 | $22.44 | $23.01 | $23.01 | 4,857,751 |
2022-04-27 | $25.10 | $26.23 | $24.01 | $24.65 | $24.65 | 4,006,503 |
2022-04-26 | $24.52 | $25.43 | $23.58 | $25.40 | $25.40 | 3,163,226 |
2022-04-25 | $25.47 | $27.22 | $24.45 | $24.79 | $24.79 | 6,278,980 |
2022-04-22 | $22.37 | $24.15 | $21.74 | $23.96 | $23.96 | 2,826,626 |
2022-04-21 | $19.83 | $22.36 | $19.65 | $22.12 | $22.12 | 4,800,541 |
2022-04-20 | $20.54 | $21.10 | $20.10 | $20.31 | $20.31 | 3,149,057 |
2022-04-19 | $20.72 | $21.24 | $20.27 | $20.87 | $20.87 | 3,077,237 |
2022-04-18 | $20.54 | $20.96 | $19.79 | $20.25 | $20.25 | 2,544,264 |
2022-04-14 | $21.33 | $21.45 | $20.62 | $21.03 | $21.03 | 2,774,078 |
2022-04-13 | $21.61 | $22.34 | $20.95 | $21.12 | $21.12 | 3,753,393 |
2022-04-12 | $22.14 | $22.39 | $21.09 | $22.25 | $22.25 | 3,363,224 |
2022-04-11 | $22.50 | $23.57 | $22.49 | $22.98 | $22.98 | 2,213,927 |
2022-04-08 | $22.81 | $22.98 | $21.73 | $21.99 | $21.99 | 4,213,322 |
2022-04-07 | $23.00 | $24.51 | $22.49 | $23.14 | $23.14 | 3,099,331 |
2022-04-06 | $23.11 | $23.97 | $22.45 | $23.56 | $23.56 | 2,870,895 |
2022-04-05 | $22.10 | $23.56 | $21.47 | $23.53 | $23.53 | 3,917,550 |
2022-04-04 | $22.00 | $23.02 | $21.63 | $22.49 | $22.49 | 2,495,047 |
2022-04-01 | $23.83 | $23.93 | $22.51 | $22.58 | $22.58 | 5,420,472 |
2022-03-31 | $23.92 | $24.08 | $22.44 | $24.08 | $24.08 | 5,962,211 |
2022-03-30 | $23.11 | $23.64 | $22.22 | $23.35 | $23.35 | 3,488,368 |
2022-03-29 | $25.09 | $25.74 | $23.76 | $23.82 | $23.82 | 5,896,240 |
2022-03-28 | $23.75 | $24.35 | $23.54 | $23.84 | $23.84 | 5,042,722 |
2022-03-25 | $2.55 | $2.55 | $2.26 | $2.27 | $22.70 | 2,503,267 |
2022-03-24 | $2.56 | $2.59 | $2.47 | $2.50 | $25.00 | 1,595,190 |
2022-03-23 | $2.60 | $2.63 | $2.53 | $2.57 | $25.70 | 1,523,279 |
2022-03-22 | $2.65 | $2.77 | $2.61 | $2.69 | $26.90 | 1,203,521 |
2022-03-21 | $2.73 | $2.73 | $2.61 | $2.65 | $26.50 | 1,854,774 |
2022-03-18 | $2.85 | $2.89 | $2.82 | $2.84 | $28.40 | 1,014,873 |
2022-03-17 | $2.99 | $3.02 | $2.80 | $2.82 | $28.20 | 1,731,426 |
2022-03-16 | $3.17 | $3.28 | $3.09 | $3.16 | $31.60 | 2,099,018 |
2022-03-15 | $3.33 | $3.39 | $3.12 | $3.19 | $31.90 | 2,407,253 |
2022-03-14 | $2.96 | $3.19 | $2.94 | $3.08 | $30.80 | 2,539,825 |
2022-03-11 | $2.81 | $2.86 | $2.71 | $2.84 | $28.40 | 1,342,415 |
2022-03-10 | $2.84 | $2.90 | $2.71 | $2.74 | $27.40 | 1,750,303 |
2022-03-09 | $2.98 | $3.11 | $2.82 | $2.87 | $28.70 | 2,856,976 |
2022-03-08 | $2.72 | $2.98 | $2.56 | $2.82 | $28.20 | 4,026,422 |
2022-03-07 | $2.82 | $3.01 | $2.66 | $2.86 | $28.60 | 3,097,389 |
2022-03-04 | $3.12 | $3.14 | $2.89 | $2.89 | $28.90 | 2,853,935 |
2022-03-03 | $3.15 | $3.25 | $3.09 | $3.17 | $31.70 | 2,271,975 |
2022-03-02 | $3.08 | $3.19 | $3.00 | $3.09 | $30.90 | 2,443,723 |
2022-03-01 | $3.23 | $3.34 | $3.10 | $3.21 | $32.10 | 1,802,426 |
2022-02-28 | $3.70 | $3.73 | $3.34 | $3.34 | $33.40 | 2,018,757 |
2022-02-25 | $3.86 | $3.93 | $3.72 | $3.74 | $37.40 | 1,269,213 |
2022-02-24 | $3.84 | $4.09 | $3.74 | $3.83 | $38.30 | 1,418,906 |
2022-02-23 | $4.00 | $4.04 | $3.82 | $3.95 | $39.50 | 1,076,913 |
2022-02-22 | $3.70 | $4.23 | $3.68 | $4.10 | $41.00 | 1,236,729 |
2022-02-18 | $3.97 | $4.01 | $3.79 | $3.94 | $39.40 | 1,029,524 |
2022-02-17 | $3.87 | $3.92 | $3.68 | $3.85 | $38.50 | 1,172,348 |
2022-02-16 | $3.76 | $3.92 | $3.61 | $3.87 | $38.70 | 1,292,067 |
2022-02-15 | $3.93 | $4.05 | $3.80 | $3.82 | $38.20 | 1,028,217 |
2022-02-14 | $3.62 | $3.83 | $3.60 | $3.76 | $37.60 | 1,394,377 |
2022-02-11 | $3.79 | $3.84 | $3.55 | $3.57 | $35.70 | 1,844,751 |
2022-02-10 | $3.93 | $3.94 | $3.62 | $3.85 | $38.50 | 1,961,218 |
2022-02-09 | $4.02 | $4.03 | $3.83 | $3.86 | $38.60 | 867,090 |
2022-02-08 | $3.83 | $4.11 | $3.81 | $4.04 | $40.40 | 1,152,354 |
2022-02-07 | $3.80 | $3.92 | $3.68 | $3.78 | $37.80 | 1,184,582 |
2022-02-04 | $3.79 | $3.82 | $3.52 | $3.74 | $37.40 | 1,468,693 |
2022-02-03 | $3.86 | $4.00 | $3.78 | $3.87 | $38.70 | 1,412,655 |
2022-02-02 | $3.79 | $3.98 | $3.75 | $3.76 | $37.60 | 1,328,153 |
2022-02-01 | $4.23 | $4.29 | $3.77 | $3.82 | $38.20 | 1,589,016 |
2022-01-31 | $4.22 | $4.43 | $4.07 | $4.17 | $41.70 | 1,107,492 |
2022-01-28 | $4.24 | $4.49 | $4.12 | $4.20 | $42.00 | 1,230,149 |
2022-01-27 | $4.09 | $4.52 | $3.98 | $4.30 | $43.00 | 1,420,169 |
2022-01-26 | $4.01 | $4.43 | $3.91 | $4.32 | $43.20 | 1,510,118 |
2022-01-25 | $4.66 | $4.84 | $4.12 | $4.19 | $41.90 | 1,250,181 |
2022-01-24 | $5.02 | $5.25 | $4.50 | $4.53 | $45.30 | 1,704,297 |
2022-01-21 | $4.52 | $4.81 | $4.46 | $4.73 | $47.30 | 1,887,267 |
2022-01-20 | $4.22 | $4.41 | $3.98 | $4.39 | $43.90 | 1,126,042 |
2022-01-19 | $3.94 | $4.23 | $3.92 | $4.13 | $41.30 | 834,930 |
2022-01-18 | $3.84 | $4.11 | $3.76 | $4.04 | $40.40 | 1,071,545 |
2022-01-14 | $4.18 | $4.18 | $3.89 | $3.90 | $39.00 | 1,090,956 |
2022-01-13 | $4.05 | $4.20 | $3.94 | $4.15 | $41.50 | 1,036,630 |
2022-01-12 | $4.03 | $4.13 | $3.95 | $4.01 | $40.10 | 826,154 |
2022-01-11 | $4.38 | $4.52 | $4.04 | $4.09 | $40.90 | 1,131,574 |
2022-01-10 | $4.47 | $4.67 | $4.40 | $4.49 | $44.90 | 781,904 |
2022-01-07 | $4.41 | $4.55 | $4.35 | $4.43 | $44.30 | 588,220 |
2022-01-06 | $4.46 | $4.65 | $4.32 | $4.44 | $44.40 | 755,089 |
2022-01-05 | $4.36 | $4.74 | $4.28 | $4.72 | $47.20 | 999,147 |
2022-01-04 | $4.78 | $4.78 | $4.42 | $4.45 | $44.50 | 1,158,965 |
2022-01-03 | $5.35 | $5.35 | $4.87 | $4.88 | $48.80 | 775,240 |
2021-12-31 | $5.39 | $5.44 | $5.30 | $5.38 | $53.80 | 356,434 |
2021-12-30 | $5.12 | $5.36 | $5.05 | $5.35 | $53.50 | 543,825 |
2021-12-29 | $5.13 | $5.25 | $5.01 | $5.15 | $51.50 | 703,169 |
2021-12-28 | $5.00 | $5.17 | $4.89 | $5.11 | $51.10 | 585,653 |
2021-12-27 | $5.44 | $5.65 | $5.02 | $5.02 | $50.20 | 826,416 |
2021-12-23 | $5.37 | $5.49 | $5.30 | $5.46 | $54.60 | 482,554 |
2021-12-22 | $5.51 | $5.68 | $5.32 | $5.44 | $54.40 | 627,331 |
2021-12-21 | $5.85 | $5.91 | $5.47 | $5.50 | $55.00 | 1,069,418 |
2021-12-20 | $6.21 | $6.44 | $6.06 | $6.09 | $60.90 | 922,817 |
2021-12-17 | $5.77 | $6.02 | $5.62 | $5.80 | $58.00 | 829,374 |
2021-12-16 | $5.39 | $5.69 | $5.20 | $5.67 | $56.70 | 899,677 |
2021-12-15 | $5.64 | $6.03 | $5.49 | $5.55 | $55.50 | 1,054,456 |
2021-12-14 | $5.55 | $5.65 | $5.33 | $5.61 | $56.10 | 865,806 |
2021-12-13 | $5.10 | $5.43 | $5.08 | $5.43 | $54.30 | 709,165 |
2021-12-10 | $4.92 | $5.29 | $4.90 | $4.96 | $49.60 | 723,139 |
2021-12-09 | $5.02 | $5.13 | $4.97 | $5.09 | $50.90 | 855,098 |
2021-12-08 | $4.88 | $4.98 | $4.82 | $4.93 | $49.30 | 755,624 |
2021-12-07 | $5.10 | $5.13 | $4.77 | $4.93 | $49.30 | 961,789 |
2021-12-06 | $5.55 | $5.81 | $5.22 | $5.37 | $53.70 | 1,136,752 |
2021-12-03 | $5.33 | $5.86 | $5.23 | $5.73 | $57.30 | 1,187,090 |
2021-12-02 | $6.05 | $6.22 | $5.47 | $5.54 | $55.40 | 1,106,897 |
2021-12-01 | $5.14 | $5.95 | $5.11 | $5.94 | $59.40 | 1,343,684 |
2021-11-30 | $5.52 | $5.74 | $5.35 | $5.51 | $55.10 | 1,371,891 |
2021-11-29 | $5.02 | $5.39 | $4.89 | $5.22 | $52.20 | 825,047 |
2021-11-26 | $5.40 | $5.67 | $5.36 | $5.39 | $53.90 | 1,356,345 |
2021-11-24 | $4.98 | $4.99 | $4.69 | $4.75 | $47.50 | 715,117 |
2021-11-23 | $5.10 | $5.14 | $4.84 | $4.89 | $48.90 | 1,141,636 |
2021-11-22 | $5.49 | $5.49 | $5.04 | $5.30 | $53.00 | 860,440 |
2021-11-19 | $5.28 | $5.54 | $5.21 | $5.48 | $54.80 | 938,738 |
2021-11-18 | $4.98 | $5.20 | $4.82 | $4.98 | $49.80 | 825,497 |
2021-11-17 | $4.76 | $5.06 | $4.66 | $5.02 | $50.20 | 793,647 |
2021-11-16 | $4.60 | $4.77 | $4.58 | $4.68 | $46.80 | 564,984 |
2021-11-15 | $4.70 | $4.85 | $4.52 | $4.63 | $46.30 | 630,162 |
2021-11-12 | $4.74 | $4.78 | $4.64 | $4.69 | $46.90 | 553,553 |
2021-11-11 | $4.76 | $4.77 | $4.54 | $4.66 | $46.60 | 910,244 |
2021-11-10 | $4.48 | $4.91 | $4.46 | $4.82 | $48.20 | 976,124 |
2021-11-09 | $4.41 | $4.64 | $4.36 | $4.41 | $44.10 | 860,564 |
2021-11-08 | $4.44 | $4.44 | $4.27 | $4.38 | $43.80 | 1,073,292 |
2021-11-05 | $4.67 | $4.74 | $4.50 | $4.54 | $45.40 | 819,399 |
2021-11-04 | $4.56 | $4.91 | $4.46 | $4.81 | $48.10 | 997,399 |
2021-11-03 | $4.79 | $4.84 | $4.55 | $4.73 | $47.30 | 1,034,634 |
2021-11-02 | $4.62 | $4.72 | $4.48 | $4.66 | $46.60 | 599,382 |
2021-11-01 | $4.72 | $4.72 | $4.51 | $4.55 | $45.50 | 869,337 |
2021-10-29 | $4.76 | $5.02 | $4.72 | $4.85 | $48.50 | 739,663 |
2021-10-28 | $4.91 | $4.99 | $4.76 | $4.78 | $47.80 | 740,464 |
2021-10-27 | $4.67 | $4.94 | $4.55 | $4.92 | $49.20 | 897,440 |
2021-10-26 | $4.47 | $4.59 | $4.42 | $4.52 | $45.20 | 794,848 |
2021-10-25 | $4.63 | $4.65 | $4.41 | $4.51 | $45.10 | 1,117,110 |
2021-10-22 | $4.92 | $5.08 | $4.78 | $4.79 | $47.90 | 593,688 |
2021-10-21 | $4.83 | $5.06 | $4.77 | $4.98 | $49.80 | 740,329 |
2021-10-20 | $5.00 | $5.05 | $4.74 | $4.77 | $47.70 | 648,184 |
2021-10-19 | $4.93 | $5.03 | $4.80 | $4.89 | $48.90 | 725,386 |
2021-10-18 | $4.90 | $5.07 | $4.68 | $4.97 | $49.70 | 877,438 |
2021-10-15 | $4.84 | $5.03 | $4.75 | $5.03 | $50.30 | 441,370 |
2021-10-14 | $4.91 | $5.08 | $4.87 | $4.97 | $49.70 | 447,565 |
2021-10-13 | $5.16 | $5.41 | $5.08 | $5.11 | $51.10 | 653,558 |
2021-10-12 | $5.08 | $5.21 | $4.89 | $5.08 | $50.80 | 622,631 |
2021-10-11 | $4.81 | $5.06 | $4.73 | $5.04 | $50.40 | 627,495 |
2021-10-08 | $5.15 | $5.17 | $4.91 | $5.01 | $50.10 | 995,276 |
2021-10-07 | $5.50 | $5.62 | $5.21 | $5.27 | $52.70 | 742,787 |
2021-10-06 | $5.59 | $5.83 | $5.43 | $5.59 | $55.90 | 820,924 |
2021-10-05 | $5.23 | $5.59 | $5.09 | $5.34 | $53.40 | 862,891 |
2021-10-04 | $5.53 | $5.58 | $5.30 | $5.40 | $54.00 | 567,059 |
2021-10-01 | $5.97 | $5.97 | $5.63 | $5.69 | $56.90 | 642,399 |
2021-09-30 | $6.01 | $6.23 | $5.86 | $6.02 | $60.20 | 1,000,957 |
2021-09-29 | $5.98 | $6.18 | $5.91 | $5.96 | $59.60 | 664,114 |
2021-09-28 | $5.63 | $5.96 | $5.60 | $5.92 | $59.20 | 966,372 |
2021-09-27 | $6.39 | $6.41 | $5.73 | $5.76 | $57.60 | 1,137,280 |
2021-09-24 | $6.98 | $7.00 | $6.63 | $6.75 | $67.50 | 489,224 |
2021-09-23 | $7.35 | $7.49 | $6.79 | $6.82 | $68.20 | 659,733 |
2021-09-22 | $7.72 | $7.75 | $7.26 | $7.47 | $74.70 | 765,419 |
2021-09-21 | $7.89 | $8.42 | $7.77 | $8.07 | $80.70 | 433,797 |
2021-09-20 | $8.12 | $8.40 | $7.85 | $8.12 | $81.20 | 632,314 |
2021-09-17 | $7.51 | $7.64 | $7.28 | $7.57 | $75.70 | 441,768 |
2021-09-16 | $7.30 | $7.60 | $7.30 | $7.43 | $74.30 | 497,327 |
2021-09-15 | $7.87 | $7.87 | $7.23 | $7.26 | $72.60 | 934,916 |
2021-09-14 | $7.63 | $8.33 | $7.60 | $8.21 | $82.10 | 489,775 |
2021-09-13 | $8.24 | $8.25 | $7.75 | $7.84 | $78.40 | 726,618 |
2021-09-10 | $8.10 | $8.54 | $8.06 | $8.53 | $85.30 | 391,224 |
2021-09-09 | $8.75 | $8.84 | $8.12 | $8.41 | $84.10 | 529,248 |
2021-09-08 | $8.25 | $8.68 | $8.11 | $8.61 | $86.10 | 380,610 |
2021-09-07 | $8.53 | $8.56 | $8.13 | $8.44 | $84.40 | 455,741 |
2021-09-03 | $8.35 | $8.52 | $8.16 | $8.37 | $83.70 | 341,168 |
2021-09-02 | $8.69 | $8.70 | $8.04 | $8.33 | $83.30 | 658,455 |
2021-09-01 | $8.85 | $9.04 | $8.76 | $8.92 | $89.20 | 344,755 |
2021-08-31 | $9.03 | $9.15 | $8.62 | $8.79 | $87.90 | 539,854 |
2021-08-30 | $8.54 | $8.98 | $8.46 | $8.93 | $89.30 | 394,548 |
2021-08-27 | $9.37 | $9.38 | $8.46 | $8.66 | $86.60 | 730,329 |
2021-08-26 | $9.52 | $9.80 | $9.33 | $9.68 | $96.80 | 564,375 |
2021-08-25 | $9.68 | $9.94 | $9.15 | $9.37 | $93.70 | 444,741 |
2021-08-24 | $10.00 | $10.15 | $9.61 | $9.71 | $97.10 | 383,475 |
2021-08-23 | $10.72 | $10.74 | $10.27 | $10.32 | $103.20 | 446,597 |
2021-08-20 | $11.76 | $11.96 | $11.39 | $11.50 | $115.00 | 467,608 |
2021-08-19 | $11.38 | $12.00 | $11.13 | $11.62 | $116.20 | 627,603 |
2021-08-18 | $10.32 | $10.96 | $10.04 | $10.91 | $109.10 | 503,166 |
2021-08-17 | $10.41 | $10.53 | $9.88 | $10.34 | $103.40 | 379,994 |
2021-08-16 | $9.94 | $10.34 | $9.94 | $10.21 | $102.10 | 462,076 |
2021-08-13 | $9.08 | $9.66 | $9.05 | $9.65 | $96.50 | 330,152 |
2021-08-12 | $9.04 | $9.33 | $8.85 | $9.02 | $90.20 | 410,458 |
2021-08-11 | $9.15 | $9.47 | $8.97 | $8.97 | $89.70 | 466,500 |
2021-08-10 | $9.41 | $9.49 | $8.91 | $9.05 | $90.50 | 449,499 |
2021-08-09 | $9.59 | $9.80 | $9.40 | $9.58 | $95.80 | 398,256 |
2021-08-06 | $9.22 | $9.46 | $9.02 | $9.25 | $92.50 | 343,982 |
2021-08-05 | $9.86 | $9.86 | $9.08 | $9.46 | $94.60 | 617,060 |
2021-08-04 | $9.59 | $10.07 | $9.35 | $10.01 | $100.10 | 442,421 |
2021-08-03 | $9.72 | $9.97 | $9.09 | $9.17 | $91.70 | 503,688 |
2021-08-02 | $9.21 | $9.66 | $8.69 | $9.58 | $95.80 | 440,953 |
2021-07-30 | $9.17 | $9.45 | $9.08 | $9.23 | $92.30 | 246,924 |
2021-07-29 | $8.75 | $9.21 | $8.75 | $9.02 | $90.20 | 241,475 |
2021-07-28 | $9.22 | $9.50 | $8.76 | $8.97 | $89.70 | 319,826 |
2021-07-27 | $9.03 | $9.63 | $9.03 | $9.42 | $94.20 | 412,060 |
2021-07-26 | $9.46 | $9.49 | $8.68 | $8.87 | $88.70 | 354,314 |
2021-07-23 | $9.17 | $9.71 | $9.14 | $9.46 | $94.60 | 330,507 |
2021-07-22 | $8.88 | $9.46 | $8.88 | $9.25 | $92.50 | 312,798 |
2021-07-21 | $9.40 | $9.42 | $8.65 | $8.89 | $88.90 | 536,542 |
2021-07-20 | $10.27 | $10.54 | $9.71 | $9.85 | $98.50 | 487,458 |
2021-07-19 | $10.40 | $10.71 | $9.99 | $10.37 | $103.70 | 728,858 |
2021-07-16 | $8.63 | $9.62 | $8.61 | $9.58 | $95.80 | 370,228 |
2021-07-15 | $8.76 | $9.05 | $8.46 | $8.86 | $88.60 | 374,080 |
2021-07-14 | $7.71 | $8.59 | $7.52 | $8.54 | $85.40 | 411,375 |
2021-07-13 | $7.60 | $7.85 | $7.53 | $7.74 | $77.40 | 239,301 |
2021-07-12 | $7.66 | $7.81 | $7.40 | $7.57 | $75.70 | 263,708 |
2021-07-09 | $7.62 | $7.86 | $7.42 | $7.46 | $74.60 | 328,751 |
2021-07-08 | $8.30 | $8.38 | $7.61 | $7.84 | $78.40 | 462,723 |
2021-07-07 | $7.60 | $8.21 | $7.41 | $7.93 | $79.30 | 499,342 |
2021-07-06 | $7.03 | $7.70 | $7.03 | $7.60 | $76.00 | 425,768 |
2021-07-02 | $6.82 | $7.07 | $6.79 | $7.04 | $70.40 | 309,616 |
2021-07-01 | $6.68 | $6.94 | $6.61 | $6.77 | $67.70 | 477,730 |
2021-06-30 | $7.24 | $7.31 | $7.07 | $7.10 | $71.00 | 313,203 |
2021-06-29 | $7.15 | $7.42 | $7.00 | $7.39 | $73.90 | 317,779 |
2021-06-28 | $6.76 | $7.41 | $6.76 | $7.33 | $73.30 | 504,365 |
2021-06-25 | $6.82 | $6.90 | $6.69 | $6.72 | $67.20 | 394,293 |
2021-06-24 | $7.10 | $7.21 | $6.86 | $6.90 | $69.00 | 410,044 |
2021-06-23 | $7.13 | $7.13 | $6.82 | $7.11 | $71.10 | 474,995 |
2021-06-22 | $7.46 | $7.65 | $7.25 | $7.28 | $72.80 | 323,617 |
2021-06-21 | $8.04 | $8.10 | $7.38 | $7.38 | $73.80 | 390,586 |
2021-06-18 | $8.21 | $8.31 | $7.88 | $8.24 | $82.40 | 417,302 |
2021-06-17 | $7.32 | $8.17 | $7.17 | $7.91 | $79.10 | 525,092 |
2021-06-16 | $7.23 | $7.49 | $7.10 | $7.26 | $72.60 | 399,414 |
2021-06-15 | $7.31 | $7.46 | $7.14 | $7.15 | $71.50 | 287,517 |
2021-06-14 | $7.15 | $7.48 | $6.97 | $7.44 | $74.40 | 279,263 |
2021-06-11 | $7.22 | $7.32 | $7.12 | $7.25 | $72.50 | 159,759 |
2021-06-10 | $7.04 | $7.57 | $6.95 | $7.36 | $73.60 | 401,115 |
2021-06-09 | $6.98 | $7.24 | $6.88 | $7.20 | $72.00 | 435,460 |
2021-06-08 | $7.35 | $7.60 | $7.09 | $7.13 | $71.30 | 544,414 |
2021-06-07 | $7.34 | $7.40 | $7.17 | $7.26 | $72.60 | 340,563 |
2021-06-04 | $7.23 | $7.63 | $7.19 | $7.42 | $74.20 | 256,533 |
2021-06-03 | $7.43 | $7.58 | $7.22 | $7.42 | $74.20 | 490,359 |
2021-06-02 | $7.56 | $7.82 | $7.23 | $7.41 | $74.10 | 711,026 |
2021-06-01 | $8.40 | $8.40 | $7.66 | $7.68 | $76.80 | 811,381 |
2021-05-28 | $8.73 | $8.99 | $8.70 | $8.81 | $88.10 | 245,408 |
2021-05-27 | $8.97 | $9.04 | $8.71 | $8.85 | $88.50 | 392,701 |
2021-05-26 | $9.63 | $9.70 | $9.04 | $9.11 | $91.10 | 277,672 |
2021-05-25 | $9.17 | $9.69 | $9.05 | $9.64 | $96.40 | 296,523 |
2021-05-24 | $9.19 | $9.59 | $9.12 | $9.15 | $91.50 | 241,649 |
2021-05-21 | $9.15 | $9.40 | $8.99 | $9.40 | $94.00 | 300,014 |
2021-05-20 | $9.44 | $9.86 | $9.40 | $9.50 | $95.00 | 318,953 |
2021-05-19 | $9.62 | $9.90 | $9.29 | $9.45 | $94.50 | 490,037 |
2021-05-18 | $8.88 | $9.13 | $8.68 | $9.04 | $90.40 | 454,120 |
2021-05-17 | $9.59 | $9.67 | $8.76 | $8.79 | $87.90 | 520,654 |
2021-05-14 | $10.38 | $10.38 | $9.41 | $9.53 | $95.30 | 427,732 |
2021-05-13 | $10.42 | $11.08 | $9.88 | $10.75 | $107.50 | 347,194 |
2021-05-12 | $9.92 | $10.23 | $9.29 | $10.14 | $101.40 | 435,427 |
2021-05-11 | $10.43 | $10.70 | $9.86 | $10.07 | $100.70 | 386,995 |
2021-05-10 | $9.35 | $9.86 | $9.02 | $9.83 | $98.30 | 476,590 |
2021-05-07 | $10.35 | $10.51 | $9.58 | $9.59 | $95.90 | 412,229 |
2021-05-06 | $10.02 | $10.59 | $9.99 | $10.10 | $101.00 | 295,023 |
2021-05-05 | $10.29 | $10.66 | $9.79 | $9.98 | $99.80 | 419,680 |
2021-05-04 | $10.47 | $11.07 | $10.34 | $10.55 | $105.50 | 216,021 |
2021-05-03 | $10.98 | $11.12 | $10.47 | $10.53 | $105.30 | 212,926 |
2021-04-30 | $11.08 | $11.34 | $10.55 | $11.26 | $112.60 | 311,562 |
2021-04-29 | $10.23 | $10.99 | $10.02 | $10.67 | $106.70 | 402,485 |
2021-04-28 | $11.53 | $11.53 | $10.50 | $10.67 | $106.70 | 441,179 |
2021-04-27 | $11.92 | $12.18 | $11.59 | $11.65 | $116.50 | 223,753 |
2021-04-26 | $12.87 | $12.92 | $11.96 | $12.13 | $121.30 | 246,528 |
2021-04-23 | $13.10 | $13.32 | $12.60 | $12.75 | $127.50 | 225,467 |
2021-04-22 | $12.64 | $13.34 | $12.64 | $13.12 | $131.20 | 404,073 |
2021-04-21 | $13.96 | $14.05 | $12.79 | $12.87 | $128.70 | 275,328 |
2021-04-20 | $12.45 | $13.76 | $12.45 | $13.44 | $134.40 | 351,134 |
2021-04-19 | $12.28 | $12.54 | $11.75 | $12.32 | $123.20 | 313,244 |
2021-04-16 | $11.78 | $12.38 | $11.74 | $12.30 | $123.00 | 216,968 |
2021-04-15 | $11.51 | $12.21 | $11.51 | $11.93 | $119.30 | 264,098 |
2021-04-14 | $12.34 | $12.35 | $10.94 | $11.56 | $115.60 | 390,250 |
2021-04-13 | $12.64 | $12.93 | $12.53 | $12.64 | $126.40 | 186,929 |
2021-04-12 | $11.86 | $12.77 | $11.63 | $12.75 | $127.50 | 229,152 |
2021-04-09 | $11.77 | $12.22 | $11.51 | $12.16 | $121.60 | 237,041 |
2021-04-08 | $11.35 | $12.03 | $11.35 | $11.68 | $116.80 | 332,647 |
2021-04-07 | $11.13 | $11.47 | $11.05 | $11.20 | $112.00 | 248,462 |
2021-04-06 | $11.09 | $11.23 | $10.54 | $11.15 | $111.50 | 309,931 |
2021-04-05 | $10.45 | $11.47 | $10.45 | $11.32 | $113.20 | 300,467 |
2021-04-01 | $11.24 | $11.37 | $10.26 | $10.32 | $103.20 | 428,762 |
2021-03-31 | $11.68 | $11.85 | $11.32 | $11.55 | $115.50 | 280,605 |
2021-03-30 | $11.93 | $12.26 | $11.42 | $11.71 | $117.10 | 323,467 |
2021-03-29 | $11.30 | $11.92 | $11.11 | $11.65 | $116.50 | 398,837 |
2021-03-26 | $11.21 | $11.61 | $10.94 | $10.99 | $109.90 | 423,419 |
2021-03-25 | $12.74 | $13.20 | $11.71 | $11.79 | $117.90 | 583,932 |
2021-03-24 | $11.87 | $12.20 | $11.45 | $12.16 | $121.60 | 514,801 |
2021-03-23 | $12.18 | $12.70 | $11.76 | $12.57 | $125.70 | 509,331 |
2021-03-22 | $11.22 | $11.72 | $11.15 | $11.48 | $114.80 | 322,084 |
2021-03-19 | $11.75 | $11.97 | $10.88 | $11.15 | $111.50 | 302,387 |
2021-03-18 | $10.57 | $11.89 | $10.50 | $11.76 | $117.60 | 461,304 |
2021-03-17 | $10.64 | $10.88 | $10.26 | $10.38 | $103.80 | 299,320 |
2021-03-16 | $10.19 | $10.61 | $10.15 | $10.48 | $104.80 | 325,140 |
2021-03-15 | $9.84 | $10.18 | $9.75 | $9.87 | $98.70 | 291,942 |
2021-03-12 | $9.64 | $9.87 | $9.44 | $9.77 | $97.70 | 311,777 |
2021-03-11 | $9.83 | $9.95 | $9.36 | $9.57 | $95.70 | 402,562 |
2021-03-10 | $10.65 | $10.82 | $9.87 | $9.99 | $99.90 | 481,686 |
2021-03-09 | $10.33 | $10.79 | $10.03 | $10.77 | $107.70 | 373,418 |
2021-03-08 | $9.77 | $10.42 | $9.61 | $10.23 | $102.30 | 448,683 |
2021-03-05 | $10.10 | $10.97 | $9.84 | $9.91 | $99.10 | 518,406 |
2021-03-04 | $11.41 | $11.54 | $10.32 | $10.75 | $107.50 | 569,393 |
2021-03-03 | $11.80 | $11.80 | $10.88 | $11.57 | $115.70 | 405,429 |
2021-03-02 | $11.86 | $12.06 | $11.40 | $12.03 | $120.30 | 264,975 |
2021-03-01 | $11.94 | $12.27 | $11.65 | $11.85 | $118.50 | 328,444 |
2021-02-26 | $12.40 | $13.50 | $12.07 | $12.56 | $125.60 | 550,208 |
2021-02-25 | $11.25 | $12.19 | $11.18 | $12.03 | $120.30 | 477,374 |
2021-02-24 | $12.26 | $12.44 | $11.14 | $11.34 | $113.40 | 590,415 |
2021-02-23 | $12.85 | $14.20 | $12.22 | $12.32 | $123.20 | 475,906 |
2021-02-22 | $13.56 | $13.63 | $12.15 | $12.87 | $128.70 | 519,874 |
2021-02-19 | $14.23 | $14.33 | $13.59 | $13.72 | $137.20 | 214,641 |
2021-02-18 | $13.63 | $14.50 | $13.55 | $14.49 | $144.90 | 304,164 |
2021-02-17 | $13.55 | $13.97 | $13.13 | $13.32 | $133.20 | 284,142 |
2021-02-16 | $13.71 | $14.12 | $13.24 | $13.63 | $136.30 | 364,978 |
2021-02-12 | $15.83 | $15.89 | $14.59 | $14.63 | $146.30 | 289,667 |
2021-02-11 | $15.00 | $16.12 | $14.92 | $15.50 | $155.00 | 306,957 |
2021-02-10 | $15.48 | $15.82 | $14.75 | $14.92 | $149.20 | 327,913 |
2021-02-09 | $15.45 | $15.91 | $15.21 | $15.68 | $156.80 | 239,352 |
2021-02-08 | $16.85 | $16.85 | $15.02 | $15.17 | $151.70 | 371,340 |
2021-02-05 | $16.88 | $17.57 | $16.80 | $17.40 | $174.00 | 198,020 |
2021-02-04 | $17.51 | $18.26 | $17.35 | $17.52 | $175.20 | 209,298 |
2021-02-03 | $19.48 | $19.54 | $17.51 | $17.65 | $176.50 | 329,640 |
2021-02-02 | $18.86 | $19.80 | $18.54 | $19.76 | $197.60 | 165,611 |
2021-02-01 | $19.78 | $20.95 | $19.47 | $20.02 | $200.20 | 157,432 |
2021-01-29 | $19.66 | $21.06 | $18.77 | $20.84 | $208.40 | 250,097 |
2021-01-28 | $18.80 | $20.24 | $18.35 | $19.41 | $194.10 | 193,412 |
2021-01-27 | $20.67 | $21.03 | $18.25 | $19.41 | $194.10 | 331,686 |
2021-01-26 | $18.50 | $19.86 | $17.80 | $19.85 | $198.50 | 175,948 |
2021-01-25 | $19.17 | $19.85 | $18.54 | $18.86 | $188.60 | 244,285 |
2021-01-22 | $19.95 | $20.35 | $18.73 | $18.74 | $187.40 | 226,026 |
2021-01-21 | $17.90 | $19.56 | $17.57 | $18.91 | $189.10 | 235,219 |
2021-01-20 | $17.25 | $18.15 | $17.04 | $17.72 | $177.20 | 193,402 |
2021-01-19 | $17.48 | $18.00 | $17.12 | $17.51 | $175.10 | 186,275 |
2021-01-15 | $17.61 | $18.65 | $17.48 | $18.17 | $181.70 | 292,568 |
2021-01-14 | $17.97 | $18.01 | $16.62 | $17.01 | $170.10 | 421,219 |
2021-01-13 | $17.79 | $18.52 | $17.71 | $18.28 | $182.80 | 262,574 |
2021-01-12 | $19.40 | $19.40 | $17.57 | $17.64 | $176.40 | 402,155 |
2021-01-11 | $21.80 | $22.17 | $19.82 | $19.88 | $198.80 | 247,317 |
2021-01-08 | $19.73 | $21.06 | $19.73 | $20.79 | $207.90 | 288,465 |
2021-01-07 | $20.58 | $20.95 | $19.58 | $20.14 | $201.40 | 272,446 |
2021-01-06 | $22.09 | $22.59 | $20.56 | $20.97 | $209.70 | 347,376 |
2021-01-05 | $25.62 | $25.62 | $21.25 | $22.70 | $227.00 | 444,616 |
2021-01-04 | $25.80 | $26.98 | $24.98 | $26.11 | $261.10 | 166,520 |
2020-12-31 | $26.23 | $26.68 | $25.86 | $26.56 | $265.60 | 173,849 |
2020-12-30 | $27.72 | $27.82 | $25.64 | $25.85 | $258.50 | 150,754 |
2020-12-29 | $26.59 | $28.04 | $26.43 | $27.77 | $277.70 | 126,444 |
2020-12-28 | $25.89 | $27.34 | $25.59 | $27.20 | $272.00 | 107,674 |
2020-12-24 | $25.43 | $26.76 | $25.43 | $26.28 | $262.80 | 102,991 |
2020-12-23 | $27.29 | $27.38 | $24.73 | $25.54 | $255.40 | 228,499 |
2020-12-22 | $27.25 | $28.15 | $26.79 | $28.03 | $280.30 | 141,938 |
2020-12-21 | $28.68 | $29.17 | $26.63 | $27.12 | $271.17 | 190,027 |
2020-12-18 | $25.49 | $26.71 | $25.17 | $26.22 | $262.17 | 123,248 |
2020-12-17 | $25.00 | $26.13 | $24.90 | $25.54 | $255.37 | 139,670 |
2020-12-16 | $24.75 | $25.78 | $24.60 | $25.58 | $255.77 | 179,632 |
2020-12-15 | $25.31 | $26.46 | $24.76 | $24.87 | $248.68 | 224,515 |
2020-12-14 | $23.04 | $26.15 | $22.91 | $26.07 | $260.67 | 298,430 |
2020-12-11 | $23.50 | $24.89 | $23.46 | $24.10 | $240.98 | 260,017 |
2020-12-10 | $26.11 | $26.11 | $22.86 | $23.15 | $231.48 | 368,440 |
2020-12-09 | $25.70 | $27.11 | $24.52 | $26.09 | $260.87 | 471,669 |
2020-12-08 | $27.91 | $28.00 | $25.72 | $26.54 | $265.37 | 313,792 |
2020-12-07 | $26.52 | $27.72 | $26.16 | $27.36 | $273.57 | 247,047 |
2020-12-04 | $29.64 | $29.64 | $25.67 | $25.67 | $256.67 | 395,539 |
2020-12-03 | $31.34 | $32.46 | $29.72 | $30.79 | $307.87 | 210,580 |
2020-12-02 | $34.42 | $34.59 | $29.91 | $31.70 | $316.97 | 216,242 |
2020-12-01 | $31.62 | $34.13 | $31.00 | $33.97 | $339.67 | 145,489 |
2020-11-30 | $30.36 | $33.74 | $30.19 | $33.70 | $336.97 | 230,456 |
2020-11-27 | $29.22 | $30.24 | $28.69 | $29.67 | $296.67 | 140,433 |
2020-11-25 | $28.64 | $29.87 | $28.18 | $28.90 | $288.97 | 236,224 |
2020-11-24 | $29.17 | $29.50 | $27.60 | $28.05 | $280.47 | 267,587 |
2020-11-23 | $36.73 | $36.76 | $31.04 | $31.21 | $312.07 | 281,582 |
2020-11-20 | $37.67 | $38.56 | $36.93 | $38.02 | $380.16 | 119,320 |
2020-11-19 | $39.67 | $40.60 | $37.08 | $37.30 | $372.96 | 180,636 |
2020-11-18 | $36.83 | $39.25 | $35.41 | $39.20 | $391.96 | 203,630 |
2020-11-17 | $40.16 | $41.10 | $37.57 | $37.60 | $375.96 | 151,204 |
2020-11-16 | $39.85 | $41.95 | $38.54 | $38.87 | $388.66 | 137,030 |
2020-11-13 | $48.32 | $48.36 | $43.28 | $43.89 | $438.86 | 144,005 |
2020-11-12 | $46.90 | $50.06 | $45.35 | $49.15 | $491.45 | 115,360 |
2020-11-11 | $43.57 | $46.39 | $43.41 | $45.48 | $454.76 | 96,254 |
2020-11-10 | $47.41 | $49.02 | $44.81 | $44.81 | $448.06 | 114,506 |
2020-11-09 | $55.58 | $55.58 | $44.56 | $47.68 | $476.75 | 172,036 |
2020-11-06 | $67.13 | $71.34 | $65.22 | $71.09 | $710.83 | 36,041 |
2020-11-05 | $67.58 | $68.10 | $63.35 | $66.98 | $669.73 | 26,923 |
2020-11-04 | $66.39 | $71.07 | $64.39 | $67.48 | $674.73 | 30,055 |
2020-11-03 | $63.06 | $68.38 | $62.20 | $67.32 | $673.13 | 46,631 |
2020-11-02 | $70.08 | $74.27 | $64.02 | $66.04 | $660.33 | 57,833 |
2020-10-30 | $72.87 | $75.50 | $70.82 | $71.61 | $716.03 | 41,279 |
2020-10-29 | $78.02 | $79.94 | $70.88 | $71.19 | $711.83 | 41,708 |
2020-10-28 | $72.50 | $75.29 | $70.90 | $74.76 | $747.53 | 55,053 |
2020-10-27 | $65.37 | $68.16 | $65.37 | $67.59 | $675.83 | 33,328 |
2020-10-26 | $62.00 | $67.02 | $61.75 | $66.06 | $660.53 | 51,811 |
2020-10-23 | $59.75 | $61.09 | $58.00 | $59.60 | $595.94 | 48,354 |
2020-10-22 | $66.66 | $67.30 | $59.79 | $59.99 | $599.84 | 49,889 |
2020-10-21 | $64.51 | $67.20 | $63.37 | $67.20 | $671.93 | 36,070 |
2020-10-20 | $66.18 | $67.32 | $62.33 | $64.17 | $641.64 | 29,174 |
2020-10-19 | $63.42 | $67.02 | $62.84 | $66.87 | $668.63 | 22,651 |
2020-10-16 | $60.72 | $64.44 | $60.72 | $64.44 | $644.34 | 27,828 |
2020-10-15 | $65.61 | $66.50 | $60.36 | $60.44 | $604.34 | 34,239 |
2020-10-14 | $63.02 | $63.12 | $58.58 | $63.00 | $629.94 | 46,937 |
2020-10-13 | $61.06 | $63.78 | $59.95 | $63.71 | $637.04 | 29,959 |
2020-10-12 | $61.70 | $63.66 | $60.26 | $60.78 | $607.74 | 27,087 |
2020-10-09 | $58.22 | $62.09 | $57.34 | $61.11 | $611.04 | 43,117 |
2020-10-08 | $63.72 | $64.80 | $59.21 | $59.25 | $592.44 | 35,389 |
2020-10-07 | $67.41 | $68.33 | $64.50 | $64.82 | $648.14 | 34,050 |
2020-10-06 | $63.44 | $69.16 | $61.62 | $68.89 | $688.83 | 55,010 |
2020-10-05 | $69.32 | $70.55 | $65.55 | $65.55 | $655.44 | 44,973 |
2020-10-02 | $81.20 | $81.49 | $70.72 | $72.06 | $720.53 | 49,953 |
2020-10-01 | $72.85 | $76.60 | $72.04 | $75.91 | $759.02 | 37,177 |
2020-09-30 | $69.66 | $71.91 | $67.92 | $71.04 | $710.33 | 23,604 |
2020-09-29 | $66.65 | $72.49 | $66.49 | $69.99 | $699.83 | 29,455 |
2020-09-28 | $67.51 | $69.30 | $64.10 | $65.76 | $657.54 | 27,302 |
2020-09-25 | $70.34 | $72.46 | $69.36 | $70.50 | $704.93 | 24,059 |
2020-09-24 | $70.20 | $73.50 | $65.41 | $68.80 | $687.93 | 41,547 |
2020-09-23 | $62.41 | $69.94 | $61.53 | $69.94 | $699.33 | 28,553 |
2020-09-22 | $62.28 | $63.54 | $59.62 | $63.16 | $631.54 | 20,090 |
2020-09-21 | $61.43 | $64.59 | $61.07 | $62.40 | $623.94 | 43,964 |
2020-09-18 | $57.58 | $59.40 | $56.53 | $57.74 | $577.34 | 22,847 |
2020-09-17 | $60.50 | $61.30 | $57.69 | $57.69 | $576.84 | 32,405 |
2020-09-16 | $62.51 | $63.93 | $55.45 | $58.03 | $580.24 | 47,469 |
2020-09-15 | $61.91 | $64.63 | $61.54 | $64.32 | $643.14 | 17,099 |
2020-09-14 | $65.62 | $66.64 | $62.34 | $63.82 | $638.14 | 31,743 |
2020-09-11 | $65.93 | $68.09 | $65.05 | $66.18 | $661.73 | 33,174 |
2020-09-10 | $60.24 | $66.91 | $59.81 | $66.91 | $669.03 | 49,003 |
2020-09-09 | $59.37 | $61.80 | $58.92 | $59.80 | $597.94 | 29,527 |
2020-09-08 | $57.61 | $62.02 | $57.03 | $61.36 | $613.54 | 53,991 |
2020-09-04 | $53.86 | $56.96 | $52.69 | $54.92 | $549.15 | 89,607 |
2020-09-03 | $54.51 | $55.49 | $51.90 | $55.02 | $550.15 | 88,433 |
2020-09-02 | $51.02 | $54.09 | $51.02 | $53.98 | $539.75 | 151,872 |
2020-09-01 | $51.02 | $52.65 | $50.58 | $51.35 | $513.45 | 55,248 |
2020-08-31 | $47.80 | $51.02 | $47.54 | $51.00 | $509.95 | 60,082 |
2020-08-28 | $49.40 | $49.68 | $47.69 | $47.96 | $479.55 | 38,445 |
2020-08-27 | $4.97 | $5.11 | $4.90 | $4.93 | $492.95 | 52,933 |
2020-08-26 | $4.74 | $5.05 | $4.74 | $5.05 | $504.95 | 56,218 |
2020-08-25 | $4.63 | $4.88 | $4.61 | $4.74 | $473.95 | 58,686 |
2020-08-24 | $4.98 | $5.10 | $4.66 | $4.77 | $476.95 | 98,915 |
2020-08-21 | $5.00 | $5.15 | $4.95 | $5.09 | $508.95 | 59,097 |
2020-08-20 | $4.78 | $4.94 | $4.72 | $4.93 | $492.95 | 57,943 |
2020-08-19 | $4.57 | $4.66 | $4.48 | $4.63 | $462.95 | 38,852 |
2020-08-18 | $4.46 | $4.59 | $4.37 | $4.56 | $455.95 | 38,949 |
2020-08-17 | $4.35 | $4.50 | $4.35 | $4.39 | $438.96 | 34,975 |
2020-08-14 | $4.60 | $4.65 | $4.32 | $4.34 | $433.96 | 63,032 |
2020-08-13 | $4.39 | $4.60 | $4.34 | $4.57 | $456.95 | 50,732 |
2020-08-12 | $4.32 | $4.47 | $4.27 | $4.36 | $435.96 | 81,713 |
2020-08-11 | $4.17 | $4.55 | $4.09 | $4.51 | $450.96 | 97,182 |
2020-08-10 | $4.65 | $4.67 | $4.34 | $4.37 | $436.96 | 85,527 |
2020-08-07 | $4.95 | $5.07 | $4.69 | $4.72 | $471.95 | 61,281 |
2020-08-06 | $4.81 | $4.93 | $4.72 | $4.90 | $489.95 | 52,455 |
2020-08-05 | $4.70 | $4.92 | $4.65 | $4.74 | $473.95 | 82,446 |
2020-08-04 | $5.22 | $5.28 | $4.88 | $4.96 | $495.95 | 106,769 |
2020-08-03 | $5.22 | $5.33 | $5.04 | $5.15 | $514.95 | 73,940 |
2020-07-31 | $5.35 | $5.51 | $5.26 | $5.26 | $525.95 | 76,912 |
2020-07-30 | $5.20 | $5.48 | $5.16 | $5.26 | $525.95 | 52,659 |
2020-07-29 | $5.31 | $5.40 | $4.99 | $4.99 | $498.95 | 83,888 |
2020-07-28 | $5.29 | $5.38 | $5.11 | $5.37 | $536.95 | 79,877 |
2020-07-27 | $5.04 | $5.30 | $5.04 | $5.22 | $521.95 | 64,951 |
2020-07-24 | $5.00 | $5.03 | $4.79 | $5.03 | $502.95 | 83,761 |
2020-07-23 | $5.04 | $5.12 | $4.86 | $4.96 | $495.95 | 84,421 |
2020-07-22 | $5.01 | $5.19 | $4.94 | $4.96 | $495.95 | 117,622 |
2020-07-21 | $5.41 | $5.43 | $4.75 | $4.87 | $486.95 | 177,110 |
2020-07-20 | $5.52 | $5.66 | $5.35 | $5.65 | $564.94 | 78,241 |
2020-07-17 | $5.27 | $5.60 | $5.09 | $5.57 | $556.94 | 77,992 |
2020-07-16 | $5.43 | $5.53 | $5.12 | $5.34 | $533.95 | 92,475 |
2020-07-15 | $5.33 | $5.60 | $5.24 | $5.28 | $527.95 | 124,203 |
2020-07-14 | $6.25 | $6.34 | $5.63 | $5.64 | $563.94 | 79,703 |
2020-07-13 | $5.74 | $6.19 | $5.74 | $6.18 | $617.94 | 107,437 |
2020-07-10 | $6.43 | $6.50 | $5.90 | $5.91 | $590.94 | 95,928 |
2020-07-09 | $5.78 | $6.39 | $5.72 | $6.39 | $638.94 | 127,107 |
2020-07-08 | $5.75 | $5.93 | $5.58 | $5.78 | $577.94 | 99,306 |
2020-07-07 | $5.55 | $5.80 | $5.48 | $5.78 | $577.94 | 80,684 |
2020-07-06 | $5.16 | $5.58 | $5.15 | $5.41 | $540.95 | 107,372 |
2020-07-02 | $5.41 | $5.54 | $5.23 | $5.44 | $543.95 | 74,247 |
2020-07-01 | $5.36 | $5.76 | $5.19 | $5.73 | $572.94 | 86,244 |
2020-06-30 | $5.82 | $5.96 | $5.35 | $5.39 | $538.95 | 96,267 |
2020-06-29 | $5.90 | $6.04 | $5.60 | $5.73 | $572.94 | 125,886 |
2020-06-26 | $5.58 | $6.04 | $5.57 | $5.99 | $598.94 | 136,656 |
2020-06-25 | $5.84 | $5.93 | $5.34 | $5.46 | $545.95 | 154,144 |
2020-06-24 | $5.16 | $5.72 | $5.16 | $5.68 | $567.94 | 187,035 |
2020-06-23 | $4.76 | $5.02 | $4.72 | $4.98 | $497.95 | 81,638 |
2020-06-22 | $4.87 | $5.11 | $4.84 | $4.93 | $492.95 | 118,652 |
2020-06-19 | $4.30 | $4.88 | $4.30 | $4.88 | $487.95 | 104,728 |
2020-06-18 | $4.77 | $4.86 | $4.37 | $4.62 | $461.95 | 109,232 |
2020-06-17 | $4.30 | $4.67 | $4.30 | $4.67 | $466.95 | 132,778 |
2020-06-16 | $4.04 | $4.54 | $3.99 | $4.27 | $426.96 | 156,833 |
2020-06-15 | $5.09 | $5.16 | $4.40 | $4.51 | $450.96 | 215,861 |
2020-06-12 | $4.40 | $4.98 | $4.26 | $4.59 | $458.95 | 160,108 |
2020-06-11 | $4.94 | $5.06 | $4.50 | $4.99 | $498.95 | 231,206 |
2020-06-10 | $3.83 | $4.23 | $3.82 | $4.20 | $419.96 | 278,063 |
2020-06-09 | $3.51 | $3.80 | $3.49 | $3.67 | $366.96 | 206,015 |
2020-06-08 | $3.79 | $3.91 | $3.19 | $3.19 | $318.97 | 217,714 |
2020-06-05 | $4.98 | $4.98 | $4.30 | $4.31 | $430.96 | 120,500 |
2020-06-04 | $5.90 | $6.01 | $5.57 | $5.63 | $562.94 | 78,937 |
2020-06-03 | $5.83 | $6.01 | $5.74 | $5.79 | $578.94 | 50,040 |
2020-06-02 | $6.31 | $6.37 | $6.02 | $6.03 | $602.94 | 75,024 |
2020-06-01 | $6.96 | $7.13 | $6.36 | $6.48 | $647.94 | 54,700 |
2020-05-29 | $6.74 | $7.03 | $6.57 | $6.88 | $687.93 | 61,215 |
2020-05-28 | $6.16 | $6.70 | $6.11 | $6.62 | $661.93 | 58,064 |
2020-05-27 | $6.06 | $6.57 | $6.00 | $6.11 | $610.94 | 59,806 |
2020-05-26 | $6.26 | $6.42 | $6.00 | $6.18 | $617.94 | 57,777 |
2020-05-22 | $6.84 | $7.06 | $6.68 | $6.71 | $670.93 | 53,485 |
2020-05-21 | $6.52 | $6.91 | $6.42 | $6.73 | $672.93 | 76,804 |
2020-05-20 | $6.75 | $6.80 | $6.42 | $6.64 | $663.93 | 73,452 |
2020-05-19 | $6.70 | $7.12 | $6.61 | $7.12 | $711.93 | 60,383 |
2020-05-18 | $7.36 | $7.53 | $6.68 | $6.74 | $673.93 | 66,477 |
2020-05-15 | $8.62 | $8.82 | $8.04 | $8.47 | $846.92 | 58,215 |
2020-05-14 | $8.79 | $9.55 | $8.22 | $8.64 | $863.91 | 110,440 |
2020-05-13 | $7.45 | $8.74 | $7.45 | $8.49 | $848.92 | 69,380 |
2020-05-12 | $6.96 | $7.50 | $6.89 | $7.50 | $749.93 | 39,783 |
2020-05-11 | $6.96 | $7.21 | $6.80 | $7.19 | $718.93 | 37,456 |
2020-05-08 | $7.51 | $7.63 | $6.87 | $6.92 | $691.93 | 55,808 |
2020-05-07 | $7.59 | $7.99 | $7.26 | $7.83 | $782.92 | 42,091 |
2020-05-06 | $7.40 | $8.08 | $7.31 | $8.03 | $802.92 | 44,874 |
2020-05-05 | $6.53 | $7.59 | $6.50 | $7.55 | $754.93 | 54,818 |
2020-05-04 | $8.50 | $8.65 | $7.26 | $7.30 | $729.93 | 54,832 |
2020-05-01 | $7.38 | $8.28 | $7.22 | $8.09 | $808.92 | 64,636 |
2020-04-30 | $6.90 | $7.64 | $6.67 | $7.00 | $699.93 | 52,993 |
2020-04-29 | $8.57 | $8.57 | $7.12 | $7.15 | $714.93 | 53,137 |
2020-04-28 | $8.98 | $9.74 | $8.82 | $9.18 | $917.91 | 28,782 |
2020-04-27 | $10.23 | $10.87 | $9.13 | $9.35 | $934.91 | 33,798 |
2020-04-24 | $9.33 | $10.43 | $9.07 | $9.73 | $972.90 | 23,868 |
2020-04-23 | $10.08 | $10.46 | $9.20 | $9.93 | $992.90 | 28,760 |
2020-04-22 | $10.46 | $11.20 | $10.03 | $10.80 | $1,079.89 | 21,332 |
2020-04-21 | $12.20 | $12.37 | $11.07 | $11.45 | $1,144.89 | 34,364 |
2020-04-20 | $13.85 | $13.86 | $11.12 | $11.70 | $1,169.88 | 64,891 |
2020-04-17 | $14.93 | $14.93 | $12.12 | $12.13 | $1,212.88 | 35,124 |
2020-04-16 | $13.78 | $15.25 | $13.77 | $15.23 | $1,522.85 | 18,962 |
2020-04-15 | $14.73 | $15.29 | $13.71 | $13.88 | $1,387.86 | 22,589 |
2020-04-14 | $13.00 | $13.69 | $12.63 | $13.24 | $1,323.67 | 17,492 |
2020-04-13 | $11.93 | $13.56 | $11.90 | $12.88 | $1,287.87 | 22,856 |
2020-04-09 | $12.09 | $14.55 | $10.60 | $13.15 | $1,314.87 | 39,618 |
2020-04-08 | $15.65 | $15.88 | $13.27 | $13.34 | $1,333.87 | 16,802 |
2020-04-07 | $15.99 | $16.45 | $14.25 | $16.26 | $1,625.84 | 21,676 |
2020-04-06 | $19.10 | $19.76 | $17.25 | $17.43 | $1,742.83 | 13,454 |
2020-04-03 | $19.10 | $21.77 | $19.00 | $19.34 | $1,933.81 | 15,762 |
2020-04-02 | $22.80 | $23.99 | $15.79 | $20.86 | $2,085.79 | 24,217 |
2020-04-01 | $24.93 | $26.00 | $23.51 | $25.21 | $2,520.75 | 11,807 |
2020-03-31 | $23.00 | $24.07 | $21.35 | $23.18 | $2,317.77 | 8,195 |
2020-03-30 | $27.45 | $28.74 | $24.12 | $24.25 | $2,424.76 | 15,628 |
2020-03-27 | $21.50 | $24.24 | $21.35 | $23.80 | $2,379.76 | 11,791 |
2020-03-26 | $246.28 | $254.80 | $196.03 | $239.58 | $1,996.27 | 12,256 |
2020-03-25 | $267.45 | $291.46 | $204.00 | $239.44 | $1,995.14 | 9,269 |
2020-03-24 | $356.91 | $368.69 | $258.94 | $258.94 | $2,157.58 | 4,944 |
2020-03-23 | $342.87 | $403.98 | $333.29 | $396.57 | $3,304.42 | 11,002 |
2020-03-20 | $330.00 | $358.77 | $290.00 | $328.89 | $2,740.48 | 22,502 |
2020-03-19 | $456.60 | $459.92 | $318.26 | $349.98 | $2,916.17 | 6,394 |
2020-03-18 | $415.00 | $451.99 | $343.28 | $439.99 | $3,666.22 | 19,274 |
2020-03-17 | $278.98 | $340.00 | $274.61 | $313.07 | $2,608.66 | 12,258 |
2020-03-16 | $523.15 | $574.07 | $250.00 | $300.00 | $2,499.75 | 29,238 |
2020-03-13 | $511.31 | $707.00 | $375.01 | $426.47 | $3,553.58 | 15,141 |
2020-03-12 | $671.69 | $715.83 | $563.06 | $675.00 | $5,624.44 | 31,200 |
2020-03-11 | $476.69 | $564.99 | $432.51 | $539.77 | $4,497.64 | 25,873 |
2020-03-10 | $326.10 | $579.76 | $326.10 | $418.70 | $3,488.82 | 61,504 |
2020-03-09 | $575.00 | $665.50 | $402.19 | $549.20 | $4,576.21 | 76,907 |
2020-03-06 | $248.71 | $285.09 | $235.89 | $276.35 | $2,302.69 | 75,148 |
2020-03-05 | $206.00 | $220.20 | $199.41 | $213.88 | $1,782.16 | 35,958 |
2020-03-04 | $178.00 | $204.25 | $176.79 | $191.32 | $1,594.18 | 25,518 |
2020-03-03 | $172.59 | $200.35 | $165.65 | $192.53 | $1,604.26 | 43,039 |
2020-03-02 | $160.08 | $193.16 | $160.08 | $174.45 | $1,453.61 | 45,423 |
2020-02-28 | $220.85 | $228.01 | $172.86 | $173.61 | $1,446.61 | 71,187 |
2020-02-27 | $194.27 | $208.21 | $171.29 | $195.14 | $1,626.01 | 114,606 |
2020-02-26 | $142.23 | $164.85 | $137.42 | $163.12 | $1,359.20 | 63,572 |
2020-02-25 | $121.02 | $147.64 | $120.24 | $141.99 | $1,183.13 | 54,422 |
2020-02-24 | $116.60 | $124.05 | $116.60 | $122.66 | $1,022.07 | 45,191 |
2020-02-21 | $100.33 | $106.50 | $100.33 | $103.32 | $860.91 | 38,898 |
2020-02-20 | $96.25 | $97.95 | $93.00 | $97.27 | $810.50 | 30,203 |
2020-02-19 | $104.12 | $105.30 | $96.71 | $98.37 | $819.67 | 47,985 |
2020-02-18 | $108.57 | $111.45 | $105.81 | $107.46 | $895.41 | 48,809 |
2020-02-14 | $99.33 | $106.85 | $98.75 | $105.00 | $874.91 | 27,749 |
2020-02-13 | $101.90 | $103.02 | $96.32 | $101.61 | $846.67 | 43,972 |
2020-02-12 | $96.00 | $104.13 | $92.62 | $100.08 | $833.92 | 66,713 |
2020-02-11 | $99.54 | $104.50 | $98.30 | $103.98 | $866.41 | 49,785 |
2020-02-10 | $101.77 | $106.64 | $100.55 | $105.91 | $882.50 | 58,613 |
2020-02-07 | $96.34 | $100.05 | $96.21 | $98.10 | $817.42 | 67,100 |
2020-02-06 | $88.50 | $94.08 | $87.55 | $93.23 | $776.84 | 63,687 |
2020-02-05 | $99.34 | $99.37 | $86.14 | $88.16 | $734.59 | 93,374 |
2020-02-04 | $100.00 | $106.33 | $97.56 | $105.56 | $879.58 | 88,815 |
2020-02-03 | $102.43 | $107.74 | $99.11 | $107.13 | $892.66 | 55,105 |
2020-01-31 | $99.04 | $104.58 | $98.00 | $101.49 | $845.67 | 72,590 |
2020-01-30 | $100.93 | $101.75 | $94.65 | $94.97 | $791.34 | 54,055 |
2020-01-29 | $88.00 | $95.78 | $85.81 | $95.78 | $798.09 | 46,177 |
2020-01-28 | $91.45 | $94.42 | $87.78 | $90.12 | $750.93 | 50,569 |
2020-01-27 | $92.22 | $95.08 | $90.54 | $94.26 | $785.42 | 50,472 |
2020-01-24 | $81.87 | $89.08 | $81.85 | $85.26 | $710.43 | 81,475 |
2020-01-23 | $80.23 | $84.02 | $78.34 | $80.36 | $669.60 | 75,563 |
2020-01-22 | $73.03 | $77.50 | $72.82 | $76.91 | $640.85 | 60,050 |
2020-01-21 | $67.16 | $72.29 | $67.16 | $72.08 | $600.61 | 58,422 |
2020-01-17 | $61.09 | $65.79 | $61.09 | $65.60 | $546.61 | 55,481 |
2020-01-16 | $60.60 | $62.45 | $58.35 | $62.25 | $518.70 | 58,499 |
2020-01-15 | $60.76 | $62.78 | $60.58 | $61.41 | $511.70 | 44,656 |
2020-01-14 | $60.88 | $62.79 | $58.29 | $59.55 | $496.20 | 52,027 |
2020-01-13 | $59.44 | $62.86 | $59.44 | $61.42 | $511.78 | 60,634 |
2020-01-10 | $58.29 | $59.41 | $57.53 | $58.81 | $490.03 | 55,385 |
2020-01-09 | $56.56 | $61.49 | $56.52 | $57.08 | $475.62 | 81,536 |
2020-01-08 | $51.35 | $57.50 | $50.86 | $56.46 | $470.45 | 108,339 |
2020-01-07 | $52.72 | $53.63 | $50.60 | $50.64 | $421.96 | 58,532 |
2020-01-06 | $51.58 | $54.01 | $51.43 | $52.16 | $434.62 | 67,758 |
2020-01-03 | $51.47 | $55.26 | $50.35 | $53.67 | $447.21 | 61,152 |
2020-01-02 | $54.19 | $57.67 | $53.66 | $56.43 | $470.20 | 52,759 |
2019-12-31 | $60.00 | $60.95 | $54.75 | $55.69 | $464.04 | 66,920 |
2019-12-30 | $57.11 | $59.03 | $56.26 | $58.47 | $487.20 | 53,760 |
2019-12-27 | $54.88 | $58.88 | $54.67 | $58.33 | $486.04 | 61,697 |
2019-12-26 | $55.00 | $56.10 | $53.60 | $55.56 | $462.95 | 37,760 |
2019-12-24 | $55.21 | $56.57 | $54.33 | $55.98 | $466.45 | 44,560 |
2019-12-23 | $59.94 | $60.13 | $55.60 | $55.96 | $466.29 | 69,420 |
2019-12-20 | $59.01 | $61.00 | $58.13 | $59.86 | $498.50 | 63,730 |
2019-12-19 | $61.40 | $61.40 | $58.62 | $59.33 | $494.09 | 70,609 |
2019-12-18 | $63.91 | $63.91 | $59.86 | $61.37 | $511.07 | 108,673 |
2019-12-17 | $67.00 | $67.00 | $62.50 | $62.84 | $523.32 | 82,086 |
2019-12-16 | $71.35 | $72.00 | $65.81 | $68.04 | $566.62 | 95,973 |
2019-12-13 | $69.78 | $75.11 | $66.67 | $74.41 | $619.67 | 76,427 |
2019-12-12 | $78.23 | $79.30 | $69.20 | $69.89 | $582.03 | 101,443 |
2019-12-11 | $78.15 | $79.84 | $76.18 | $79.30 | $660.39 | 39,364 |
2019-12-10 | $78.54 | $80.07 | $76.15 | $77.50 | $645.40 | 31,563 |
2019-12-09 | $84.00 | $84.00 | $77.50 | $79.34 | $660.72 | 45,139 |
2019-12-06 | $90.00 | $90.18 | $80.00 | $80.91 | $673.80 | 90,969 |
2019-12-05 | $86.10 | $91.88 | $85.05 | $90.80 | $756.16 | 60,899 |
2019-12-04 | $92.68 | $93.83 | $85.78 | $88.15 | $734.09 | 60,139 |
2019-12-03 | $97.12 | $99.86 | $93.73 | $97.77 | $814.20 | 44,200 |
2019-12-02 | $91.29 | $94.43 | $89.31 | $93.57 | $779.23 | 20,428 |
2019-11-29 | $90.18 | $93.93 | $89.00 | $93.61 | $779.56 | 27,234 |
2019-11-27 | $88.45 | $90.57 | $86.10 | $86.88 | $723.51 | 29,566 |
2019-11-26 | $83.44 | $89.89 | $83.20 | $89.13 | $742.25 | 33,423 |
2019-11-25 | $86.70 | $88.00 | $82.89 | $83.44 | $694.87 | 37,662 |
2019-11-22 | $85.69 | $88.43 | $83.08 | $85.48 | $711.86 | 43,069 |
2019-11-21 | $87.23 | $91.01 | $85.08 | $85.64 | $713.19 | 32,163 |
2019-11-20 | $90.09 | $95.32 | $84.30 | $89.31 | $743.75 | 60,437 |
2019-11-19 | $85.15 | $91.93 | $84.92 | $91.40 | $761.16 | 37,152 |
2019-11-18 | $77.00 | $84.90 | $77.00 | $83.59 | $696.12 | 44,938 |
2019-11-15 | $77.69 | $78.08 | $74.10 | $75.92 | $632.24 | 51,382 |
2019-11-14 | $75.78 | $80.21 | $74.32 | $78.92 | $657.23 | 48,107 |
2019-11-13 | $74.84 | $78.13 | $73.80 | $76.91 | $640.49 | 52,549 |
2019-11-12 | $71.17 | $75.25 | $69.56 | $73.19 | $609.51 | 48,539 |
2019-11-11 | $72.00 | $73.45 | $69.34 | $72.71 | $605.51 | 52,371 |
2019-11-08 | $72.00 | $74.00 | $67.45 | $68.25 | $568.37 | 67,816 |
2019-11-07 | $69.48 | $71.85 | $67.12 | $69.40 | $577.95 | 61,597 |
2019-11-06 | $68.91 | $75.17 | $65.58 | $73.86 | $615.09 | 127,495 |
2019-11-05 | $65.66 | $68.95 | $61.81 | $67.71 | $563.87 | 96,419 |
2019-11-04 | $74.11 | $74.11 | $65.55 | $67.82 | $564.79 | 121,657 |
2019-11-01 | $85.09 | $86.56 | $76.80 | $78.61 | $654.64 | 100,083 |
2019-10-31 | $87.95 | $93.55 | $85.23 | $88.75 | $739.09 | 41,535 |
2019-10-30 | $76.70 | $87.99 | $76.02 | $87.28 | $726.85 | 65,810 |
2019-10-29 | $85.12 | $86.09 | $75.55 | $78.53 | $653.98 | 48,441 |
2019-10-28 | $79.35 | $82.90 | $76.11 | $82.72 | $688.87 | 33,194 |
2019-10-25 | $86.27 | $87.68 | $79.59 | $80.73 | $672.30 | 55,114 |
2019-10-24 | $82.46 | $89.23 | $82.43 | $86.12 | $717.19 | 44,780 |
2019-10-23 | $92.70 | $94.53 | $82.50 | $85.12 | $708.86 | 54,492 |
2019-10-22 | $94.05 | $97.44 | $85.68 | $90.78 | $755.99 | 66,344 |
2019-10-21 | $99.72 | $100.70 | $94.26 | $95.56 | $795.76 | 34,970 |
2019-10-18 | $92.73 | $99.07 | $90.00 | $98.96 | $824.11 | 51,514 |
2019-10-17 | $94.75 | $97.00 | $91.50 | $92.29 | $768.57 | 33,835 |
2019-10-16 | $92.72 | $94.98 | $87.71 | $94.47 | $786.72 | 35,503 |
2019-10-15 | $93.66 | $96.99 | $86.53 | $91.64 | $763.15 | 40,318 |
2019-10-14 | $92.80 | $98.52 | $91.37 | $92.78 | $772.65 | 47,991 |
2019-10-11 | $91.40 | $91.40 | $85.00 | $88.42 | $736.34 | 54,534 |
2019-10-10 | $97.76 | $99.76 | $93.53 | $95.39 | $794.38 | 26,187 |
2019-10-09 | $96.26 | $101.06 | $95.45 | $99.03 | $824.70 | 23,801 |
2019-10-08 | $97.43 | $101.56 | $94.73 | $101.49 | $845.18 | 39,154 |
2019-10-07 | $89.96 | $95.00 | $88.26 | $93.70 | $780.31 | 39,395 |
2019-10-04 | $88.00 | $95.25 | $87.37 | $90.28 | $751.83 | 39,207 |
2019-10-03 | $97.00 | $100.35 | $88.91 | $90.12 | $750.50 | 62,002 |
2019-10-02 | $88.28 | $95.22 | $84.84 | $94.39 | $786.06 | 62,659 |
2019-10-01 | $76.51 | $87.50 | $74.35 | $87.28 | $726.85 | 52,474 |
2019-09-30 | $78.72 | $80.30 | $77.71 | $78.50 | $653.73 | 30,461 |
2019-09-27 | $79.51 | $79.63 | $73.77 | $76.86 | $640.07 | 59,796 |
2019-09-26 | $73.29 | $78.28 | $73.29 | $75.59 | $629.49 | 50,640 |
2019-09-25 | $75.00 | $75.58 | $70.81 | $71.48 | $595.27 | 62,404 |
2019-09-24 | $66.84 | $73.15 | $66.31 | $71.61 | $596.35 | 65,340 |
2019-09-23 | $66.94 | $68.61 | $65.25 | $66.31 | $549.74 | 35,979 |
2019-09-20 | $65.10 | $67.74 | $64.10 | $66.35 | $550.07 | 56,993 |
2019-09-19 | $61.00 | $67.99 | $60.40 | $66.92 | $554.81 | 72,333 |
2019-09-18 | $63.38 | $64.70 | $61.34 | $63.39 | $525.53 | 87,348 |
2019-09-17 | $53.19 | $60.97 | $53.19 | $60.47 | $501.32 | 228,383 |
2019-09-16 | $56.62 | $62.36 | $50.25 | $52.17 | $432.51 | 201,252 |
2019-09-13 | $76.60 | $80.12 | $72.81 | $77.06 | $638.86 | 37,511 |
2019-09-12 | $79.00 | $82.90 | $74.62 | $79.11 | $655.85 | 99,208 |
2019-09-11 | $72.00 | $78.13 | $67.47 | $74.13 | $614.57 | 130,252 |
2019-09-10 | $76.00 | $76.60 | $66.49 | $74.88 | $620.79 | 101,096 |
2019-09-09 | $88.95 | $89.27 | $76.67 | $77.00 | $638.36 | 72,852 |
2019-09-06 | $93.72 | $98.87 | $92.17 | $93.50 | $775.15 | 35,412 |
2019-09-05 | $96.02 | $96.25 | $86.90 | $91.36 | $757.41 | 55,380 |
2019-09-04 | $103.37 | $104.20 | $98.10 | $99.50 | $824.90 | 28,744 |
2019-09-03 | $110.82 | $115.05 | $106.91 | $108.42 | $898.85 | 34,860 |
2019-08-30 | $96.70 | $105.71 | $95.52 | $102.57 | $850.35 | 48,513 |
2019-08-29 | $103.50 | $104.01 | $94.90 | $96.92 | $803.51 | 53,157 |
2019-08-28 | $115.02 | $117.26 | $104.29 | $107.16 | $888.40 | 36,739 |
2019-08-27 | $111.36 | $121.85 | $111.24 | $119.11 | $987.47 | 29,457 |
2019-08-26 | $109.00 | $115.71 | $107.48 | $114.44 | $948.76 | 18,152 |
2019-08-23 | $105.72 | $116.64 | $103.08 | $115.82 | $960.20 | 29,824 |
2019-08-22 | $93.83 | $100.26 | $93.83 | $100.12 | $830.04 | 22,464 |
2019-08-21 | $94.13 | $97.60 | $90.81 | $95.75 | $793.81 | 27,484 |
2019-08-20 | $99.42 | $101.69 | $96.54 | $97.67 | $809.73 | 36,901 |
2019-08-19 | $102.32 | $103.19 | $94.17 | $95.06 | $788.09 | 32,626 |
2019-08-16 | $117.74 | $119.69 | $106.86 | $107.89 | $894.45 | 26,571 |
2019-08-15 | $118.44 | $123.81 | $116.97 | $119.89 | $993.94 | 21,100 |
2019-08-14 | $110.47 | $119.26 | $109.32 | $117.20 | $971.64 | 33,916 |
2019-08-13 | $105.68 | $109.04 | $93.33 | $101.68 | $842.97 | 31,480 |
2019-08-12 | $100.43 | $106.93 | $100.00 | $103.68 | $859.55 | 23,100 |
2019-08-09 | $93.60 | $100.64 | $93.45 | $99.46 | $824.57 | 22,727 |
2019-08-08 | $102.05 | $104.83 | $95.79 | $96.21 | $797.62 | 19,365 |
2019-08-07 | $112.12 | $117.24 | $102.12 | $105.93 | $878.20 | 49,769 |
2019-08-06 | $97.18 | $109.42 | $94.34 | $104.35 | $865.11 | 36,412 |
2019-08-05 | $95.90 | $102.22 | $95.90 | $100.47 | $832.94 | 36,478 |
2019-08-02 | $85.34 | $93.31 | $81.36 | $89.06 | $738.34 | 38,666 |
2019-08-01 | $76.05 | $89.01 | $76.05 | $85.48 | $708.66 | 51,209 |
2019-07-31 | $72.33 | $74.45 | $66.59 | $72.66 | $602.38 | 51,621 |
2019-07-30 | $87.82 | $89.90 | $71.55 | $72.93 | $604.62 | 67,486 |
2019-07-29 | $81.88 | $89.41 | $81.88 | $86.84 | $719.94 | 46,178 |
2019-07-26 | $79.68 | $84.20 | $79.28 | $82.31 | $682.38 | 29,430 |
2019-07-25 | $71.51 | $80.65 | $71.51 | $79.64 | $660.25 | 40,689 |
2019-07-24 | $74.08 | $74.45 | $69.75 | $72.81 | $603.63 | 52,171 |
2019-07-23 | $76.23 | $77.91 | $73.93 | $73.93 | $612.91 | 55,122 |
2019-07-22 | $76.00 | $79.39 | $73.93 | $76.84 | $637.04 | 84,999 |
2019-07-19 | $79.02 | $80.82 | $76.54 | $77.45 | $642.09 | 22,494 |
2019-07-18 | $78.46 | $82.11 | $78.27 | $79.76 | $661.24 | 30,234 |
2019-07-17 | $71.37 | $78.68 | $71.23 | $78.48 | $650.63 | 49,431 |
2019-07-16 | $68.08 | $73.50 | $67.43 | $71.23 | $590.53 | 39,086 |
2019-07-15 | $62.28 | $68.25 | $61.99 | $67.88 | $562.75 | 43,721 |
2019-07-12 | $63.87 | $64.90 | $61.59 | $62.61 | $519.06 | 36,681 |
2019-07-11 | $60.99 | $64.78 | $60.40 | $63.86 | $529.43 | 39,923 |
2019-07-10 | $63.23 | $64.43 | $60.86 | $61.42 | $509.20 | 68,817 |
2019-07-09 | $67.10 | $69.98 | $66.11 | $66.42 | $550.65 | 46,525 |
2019-07-08 | $65.71 | $67.12 | $62.89 | $66.83 | $554.05 | 42,618 |
2019-07-05 | $67.37 | $67.37 | $63.80 | $64.55 | $535.15 | 28,431 |
2019-07-03 | $65.72 | $68.12 | $65.02 | $66.89 | $554.55 | 35,054 |
2019-07-02 | $60.15 | $67.47 | $60.15 | $66.57 | $551.89 | 67,938 |
2019-07-01 | $55.11 | $60.90 | $54.80 | $59.67 | $494.69 | 45,713 |
2019-06-28 | $61.86 | $62.61 | $59.50 | $59.78 | $495.60 | 56,616 |
2019-06-27 | $12.49 | $12.73 | $12.18 | $12.59 | $521.88 | 38,114 |
2019-06-26 | $13.00 | $13.22 | $12.02 | $12.43 | $515.25 | 65,252 |
2019-06-25 | $13.37 | $13.88 | $13.37 | $13.75 | $569.97 | 96,354 |
2019-06-24 | $12.74 | $13.46 | $12.52 | $13.35 | $553.39 | 78,533 |
2019-06-21 | $12.61 | $13.00 | $12.24 | $12.76 | $528.93 | 44,018 |
2019-06-20 | $13.20 | $13.20 | $12.28 | $12.76 | $528.93 | 91,588 |
2019-06-19 | $14.13 | $14.66 | $13.64 | $14.26 | $591.11 | 54,300 |
2019-06-18 | $14.81 | $14.81 | $13.56 | $13.94 | $577.84 | 71,768 |
2019-06-17 | $16.29 | $16.61 | $14.99 | $15.17 | $628.83 | 64,792 |
2019-06-14 | $15.13 | $16.17 | $14.92 | $16.04 | $664.89 | 79,211 |
2019-06-13 | $15.30 | $15.86 | $15.08 | $15.08 | $625.10 | 72,778 |
2019-06-12 | $15.22 | $16.45 | $15.20 | $16.34 | $677.33 | 111,623 |
2019-06-11 | $14.49 | $14.86 | $14.15 | $14.80 | $613.49 | 81,791 |
2019-06-10 | $14.46 | $14.99 | $13.77 | $14.96 | $620.12 | 87,639 |
2019-06-07 | $14.71 | $15.23 | $14.18 | $14.62 | $606.03 | 75,875 |
2019-06-06 | $15.13 | $15.44 | $14.48 | $14.71 | $609.76 | 83,866 |
2019-06-05 | $13.77 | $15.58 | $13.67 | $15.13 | $627.17 | 133,964 |
2019-06-04 | $14.30 | $14.51 | $13.43 | $13.58 | $562.92 | 78,355 |
2019-06-03 | $14.83 | $15.31 | $14.41 | $14.77 | $612.25 | 148,333 |
2019-05-31 | $15.34 | $15.52 | $14.51 | $15.20 | $630.07 | 143,886 |
2019-05-30 | $13.22 | $14.42 | $13.11 | $14.40 | $596.91 | 140,098 |
2019-05-29 | $14.31 | $14.41 | $13.21 | $13.23 | $548.41 | 146,738 |
2019-05-28 | $12.71 | $13.46 | $12.67 | $13.45 | $557.53 | 97,694 |
2019-05-24 | $12.39 | $13.47 | $12.19 | $12.97 | $537.63 | 118,710 |
2019-05-23 | $11.95 | $13.08 | $11.94 | $12.99 | $538.46 | 149,497 |
2019-05-22 | $10.15 | $11.13 | $10.11 | $11.08 | $459.29 | 103,791 |
2019-05-21 | $10.46 | $10.49 | $9.86 | $9.87 | $409.13 | 98,009 |
2019-05-20 | $10.43 | $10.70 | $10.28 | $10.63 | $440.64 | 73,522 |
2019-05-17 | $9.92 | $10.39 | $9.83 | $10.37 | $429.86 | 104,443 |
2019-05-16 | $9.74 | $9.86 | $9.50 | $9.66 | $400.43 | 90,239 |
2019-05-15 | $10.68 | $10.81 | $9.93 | $10.01 | $414.94 | 109,000 |
2019-05-14 | $10.93 | $10.97 | $10.08 | $10.36 | $429.44 | 127,260 |
2019-05-13 | $10.42 | $11.33 | $10.30 | $11.19 | $463.85 | 115,796 |
2019-05-10 | $10.41 | $10.92 | $10.09 | $10.22 | $423.64 | 119,747 |
2019-05-09 | $10.50 | $10.92 | $10.13 | $10.27 | $425.71 | 116,022 |
2019-05-08 | $10.52 | $10.58 | $9.72 | $10.20 | $422.81 | 140,655 |
2019-05-07 | $10.43 | $10.96 | $10.39 | $10.47 | $434.00 | 117,043 |
2019-05-06 | $10.90 | $10.90 | $9.90 | $10.07 | $417.42 | 128,030 |
2019-05-03 | $10.68 | $10.90 | $10.14 | $10.30 | $426.96 | 106,814 |
2019-05-02 | $10.51 | $11.22 | $10.24 | $11.00 | $455.97 | 168,401 |
2019-05-01 | $9.22 | $10.12 | $9.10 | $10.12 | $419.50 | 124,990 |
2019-04-30 | $8.74 | $9.34 | $8.70 | $9.21 | $381.77 | 95,006 |
2019-04-29 | $8.90 | $9.10 | $8.76 | $8.96 | $371.41 | 80,008 |
2019-04-26 | $8.74 | $9.20 | $8.64 | $8.89 | $368.51 | 142,440 |
2019-04-25 | $8.05 | $8.53 | $8.04 | $8.52 | $353.17 | 127,697 |
2019-04-24 | $7.58 | $8.13 | $7.55 | $8.13 | $337.01 | 136,036 |
2019-04-23 | $7.63 | $7.94 | $7.43 | $7.70 | $319.18 | 99,452 |
2019-04-22 | $8.12 | $8.32 | $7.64 | $7.65 | $316.90 | 147,566 |
2019-04-18 | $8.23 | $8.62 | $8.21 | $8.60 | $356.49 | 74,212 |
2019-04-17 | $8.10 | $8.38 | $7.98 | $8.31 | $344.47 | 115,891 |
2019-04-16 | $8.25 | $8.59 | $8.14 | $8.21 | $340.32 | 113,550 |
2019-04-15 | $8.22 | $8.39 | $8.00 | $8.38 | $347.37 | 139,630 |
2019-04-12 | $7.95 | $8.30 | $7.73 | $8.08 | $334.93 | 202,173 |
2019-04-11 | $8.70 | $9.15 | $8.49 | $8.96 | $371.41 | 172,208 |
2019-04-10 | $8.78 | $8.93 | $8.53 | $8.61 | $356.90 | 133,306 |
2019-04-09 | $8.62 | $9.07 | $8.60 | $9.00 | $373.07 | 149,090 |
2019-04-08 | $8.54 | $8.71 | $8.23 | $8.51 | $352.76 | 106,056 |
2019-04-05 | $9.56 | $9.57 | $8.68 | $8.68 | $359.80 | 231,789 |
2019-04-04 | $10.25 | $10.43 | $9.66 | $9.72 | $402.91 | 123,942 |
2019-04-03 | $9.50 | $10.44 | $9.42 | $10.28 | $426.13 | 136,716 |
2019-04-02 | $9.24 | $9.70 | $9.17 | $9.64 | $399.60 | 105,787 |
2019-04-01 | $9.40 | $9.62 | $9.19 | $9.34 | $387.16 | 119,593 |
2019-03-29 | $9.25 | $9.80 | $9.09 | $9.71 | $402.50 | 119,201 |
2019-03-28 | $10.05 | $10.10 | $9.59 | $9.68 | $401.26 | 117,906 |
2019-03-27 | $9.78 | $10.26 | $9.58 | $9.85 | $408.30 | 145,436 |
2019-03-26 | $9.90 | $10.04 | $9.40 | $9.79 | $405.82 | 158,039 |
2019-03-25 | $10.69 | $11.04 | $10.26 | $10.44 | $432.76 | 142,925 |
2019-03-22 | $9.47 | $10.67 | $9.43 | $10.43 | $432.35 | 204,724 |
2019-03-21 | $9.74 | $9.74 | $9.14 | $9.20 | $381.36 | 109,997 |
2019-03-20 | $10.61 | $10.63 | $9.21 | $9.60 | $397.94 | 183,090 |
2019-03-19 | $9.94 | $10.65 | $9.78 | $10.48 | $434.42 | 84,407 |
2019-03-18 | $10.86 | $10.88 | $10.12 | $10.22 | $422.19 | 86,569 |
2019-03-15 | $11.02 | $11.06 | $10.74 | $10.99 | $454.00 | 81,469 |
2019-03-14 | $10.86 | $10.88 | $10.56 | $10.77 | $444.91 | 62,913 |
2019-03-13 | $11.09 | $11.31 | $10.66 | $10.84 | $447.80 | 83,839 |
2019-03-12 | $12.25 | $12.29 | $11.50 | $11.56 | $477.54 | 85,599 |
2019-03-11 | $13.08 | $13.38 | $12.46 | $12.50 | $516.37 | 59,525 |
2019-03-08 | $12.83 | $13.67 | $12.81 | $13.38 | $552.73 | 86,045 |
2019-03-07 | $11.49 | $12.24 | $11.43 | $12.08 | $499.02 | 62,674 |
2019-03-06 | $10.90 | $11.72 | $10.88 | $11.62 | $480.02 | 74,554 |
2019-03-05 | $10.35 | $11.01 | $10.33 | $10.70 | $442.02 | 84,420 |
2019-03-04 | $10.33 | $11.08 | $10.15 | $10.42 | $430.45 | 107,162 |
2019-03-01 | $11.12 | $11.12 | $10.54 | $10.64 | $439.54 | 133,933 |
2019-02-28 | $10.79 | $11.54 | $10.72 | $11.35 | $468.87 | 76,140 |
2019-02-27 | $10.72 | $11.14 | $10.25 | $10.93 | $451.52 | 101,421 |
2019-02-26 | $10.63 | $11.01 | $10.22 | $10.98 | $453.58 | 74,112 |
2019-02-25 | $10.64 | $10.70 | $10.24 | $10.52 | $434.58 | 88,385 |
2019-02-22 | $10.39 | $10.69 | $10.06 | $10.46 | $432.10 | 88,768 |
2019-02-21 | $9.98 | $10.88 | $9.89 | $10.73 | $443.26 | 157,096 |
2019-02-20 | $10.36 | $10.36 | $9.78 | $9.93 | $410.21 | 112,546 |
2019-02-19 | $10.34 | $10.45 | $10.02 | $10.27 | $424.25 | 77,048 |
2019-02-15 | $10.66 | $10.70 | $10.13 | $10.13 | $418.47 | 88,866 |
2019-02-14 | $11.65 | $11.68 | $10.65 | $11.01 | $454.82 | 126,463 |
2019-02-13 | $12.09 | $12.09 | $11.11 | $11.44 | $472.59 | 107,004 |
2019-02-12 | $12.00 | $12.43 | $11.51 | $12.24 | $505.63 | 70,539 |
2019-02-11 | $13.81 | $13.91 | $12.65 | $12.73 | $525.88 | 79,575 |
2019-02-08 | $12.83 | $14.13 | $12.73 | $13.40 | $553.55 | 135,301 |
2019-02-07 | $11.62 | $13.01 | $11.51 | $12.82 | $529.59 | 121,913 |
2019-02-06 | $11.11 | $11.37 | $10.84 | $11.29 | $466.39 | 44,997 |
2019-02-05 | $10.63 | $11.01 | $10.43 | $10.95 | $452.34 | 60,504 |
2019-02-04 | $10.90 | $11.24 | $10.44 | $10.51 | $434.17 | 55,741 |
2019-02-01 | $10.67 | $10.97 | $10.37 | $10.70 | $442.02 | 83,017 |
2019-01-31 | $10.28 | $11.06 | $10.08 | $10.86 | $448.63 | 73,493 |
2019-01-30 | $11.08 | $11.33 | $10.36 | $10.36 | $427.97 | 76,186 |
2019-01-29 | $11.14 | $11.52 | $11.12 | $11.39 | $470.52 | 52,263 |
2019-01-28 | $11.69 | $11.94 | $11.42 | $11.49 | $474.65 | 68,105 |
2019-01-25 | $11.33 | $11.39 | $10.61 | $10.95 | $452.34 | 95,930 |
2019-01-24 | $11.75 | $12.22 | $11.35 | $11.61 | $479.61 | 73,665 |
2019-01-23 | $10.90 | $12.04 | $10.87 | $11.82 | $488.28 | 70,250 |
2019-01-22 | $10.37 | $11.29 | $10.35 | $11.24 | $464.32 | 90,236 |
2019-01-18 | $10.27 | $10.54 | $9.98 | $10.00 | $413.10 | 80,448 |
2019-01-17 | $11.07 | $11.23 | $10.44 | $10.59 | $437.47 | 74,401 |
2019-01-16 | $10.88 | $11.01 | $10.47 | $10.82 | $446.97 | 83,705 |
2019-01-15 | $11.03 | $11.13 | $10.66 | $10.84 | $447.80 | 61,926 |
2019-01-14 | $11.72 | $11.76 | $10.92 | $11.22 | $463.50 | 90,732 |
2019-01-11 | $11.23 | $11.61 | $10.91 | $11.26 | $465.15 | 72,818 |
2019-01-10 | $11.45 | $11.79 | $10.83 | $10.89 | $449.87 | 82,089 |
2019-01-09 | $11.39 | $11.85 | $10.89 | $11.00 | $454.41 | 104,563 |
2019-01-08 | $11.50 | $12.50 | $11.35 | $11.88 | $490.76 | 93,532 |
2019-01-07 | $13.24 | $13.63 | $11.85 | $12.21 | $504.39 | 86,723 |
2019-01-04 | $15.19 | $15.56 | $13.58 | $13.68 | $565.12 | 71,171 |
2019-01-03 | $16.04 | $17.42 | $15.48 | $16.32 | $674.18 | 66,648 |
2019-01-02 | $18.80 | $19.34 | $15.75 | $16.06 | $663.44 | 102,573 |
2018-12-31 | $17.21 | $18.62 | $16.97 | $17.59 | $726.64 | 96,825 |
2018-12-28 | $16.66 | $18.15 | $16.34 | $17.90 | $739.45 | 90,735 |
2018-12-27 | $18.77 | $19.30 | $16.91 | $17.01 | $702.68 | 63,096 |
2018-12-26 | $24.00 | $26.17 | $17.36 | $17.47 | $719.14 | 167,799 |
2018-12-24 | $23.25 | $25.46 | $22.85 | $25.44 | $1,047.22 | 54,007 |
2018-12-21 | $20.63 | $22.55 | $19.99 | $22.23 | $915.08 | 79,479 |
2018-12-20 | $19.74 | $21.09 | $18.29 | $20.78 | $855.39 | 121,669 |
2018-12-19 | $17.46 | $19.03 | $16.32 | $18.71 | $770.18 | 170,648 |
2018-12-18 | $16.25 | $18.14 | $16.24 | $17.85 | $734.78 | 139,914 |
2018-12-17 | $15.29 | $16.68 | $14.67 | $16.49 | $678.80 | 231,057 |
2018-12-14 | $13.71 | $15.24 | $13.62 | $15.09 | $621.17 | 189,984 |
2018-12-13 | $13.14 | $13.61 | $12.90 | $13.28 | $546.66 | 64,512 |
2018-12-12 | $12.72 | $13.08 | $12.00 | $13.08 | $538.43 | 116,893 |
2018-12-11 | $12.39 | $13.63 | $12.27 | $13.35 | $549.54 | 168,604 |
2018-12-10 | $12.47 | $13.76 | $12.12 | $13.21 | $543.78 | 76,619 |
2018-12-07 | $10.77 | $12.12 | $10.37 | $11.99 | $493.56 | 74,010 |
2018-12-06 | $11.54 | $12.77 | $11.54 | $11.88 | $489.03 | 134,540 |
2018-12-04 | $9.95 | $10.87 | $9.68 | $10.81 | $444.98 | 64,160 |
2018-12-03 | $9.88 | $10.47 | $9.70 | $9.83 | $404.64 | 48,967 |
2018-11-30 | $10.84 | $11.32 | $10.68 | $10.94 | $450.34 | 77,410 |
2018-11-29 | $10.45 | $10.84 | $10.14 | $10.45 | $430.17 | 63,033 |
2018-11-28 | $11.11 | $11.73 | $10.62 | $10.69 | $440.04 | 88,990 |
2018-11-27 | $10.83 | $11.46 | $10.55 | $11.19 | $460.63 | 93,576 |
2018-11-26 | $10.89 | $11.03 | $10.35 | $10.73 | $441.69 | 104,708 |
2018-11-23 | $11.36 | $11.44 | $10.94 | $11.29 | $464.74 | 42,860 |
2018-11-21 | $10.71 | $10.72 | $9.76 | $10.15 | $417.82 | 102,892 |
2018-11-20 | $10.20 | $11.18 | $10.18 | $11.02 | $453.63 | 119,905 |
2018-11-19 | $9.75 | $9.99 | $9.42 | $9.64 | $396.82 | 71,354 |
2018-11-16 | $9.16 | $9.84 | $9.00 | $9.46 | $389.41 | 69,762 |
2018-11-15 | $10.04 | $10.20 | $9.32 | $9.43 | $388.18 | 64,748 |
2018-11-14 | $9.03 | $10.20 | $8.88 | $9.87 | $406.29 | 87,460 |
2018-11-13 | $9.17 | $9.98 | $8.88 | $9.87 | $406.29 | 144,713 |
2018-11-12 | $8.01 | $9.22 | $7.90 | $9.17 | $377.48 | 106,761 |
2018-11-09 | $8.71 | $9.02 | $8.13 | $8.29 | $341.25 | 142,110 |
2018-11-08 | $7.74 | $8.34 | $7.49 | $8.30 | $341.66 | 93,131 |
2018-11-07 | $7.56 | $7.88 | $7.19 | $7.45 | $306.67 | 121,721 |
2018-11-06 | $7.80 | $8.35 | $7.76 | $8.10 | $333.43 | 142,183 |
2018-11-05 | $8.24 | $8.30 | $7.78 | $7.85 | $323.14 | 142,178 |
2018-11-02 | $8.13 | $8.85 | $7.94 | $8.63 | $355.25 | 119,904 |
2018-11-01 | $8.61 | $8.86 | $8.05 | $8.19 | $337.13 | 107,234 |
2018-10-31 | $8.93 | $8.93 | $8.00 | $8.72 | $358.95 | 99,877 |
2018-10-30 | $10.29 | $10.35 | $9.19 | $9.26 | $381.18 | 145,666 |
2018-10-29 | $8.86 | $10.37 | $8.78 | $9.99 | $411.23 | 82,803 |
2018-10-26 | $9.00 | $9.55 | $8.54 | $8.99 | $370.07 | 181,656 |
2018-10-25 | $8.70 | $9.08 | $8.38 | $8.65 | $356.07 | 152,284 |
2018-10-24 | $7.53 | $9.16 | $7.50 | $9.16 | $377.06 | 127,881 |
2018-10-23 | $7.55 | $8.03 | $7.46 | $7.74 | $318.61 | 130,542 |
2018-10-22 | $6.70 | $7.12 | $6.64 | $7.00 | $288.15 | 83,928 |
2018-10-19 | $6.41 | $6.76 | $6.31 | $6.68 | $274.98 | 81,107 |
2018-10-18 | $6.42 | $6.61 | $6.28 | $6.44 | $265.10 | 150,072 |
2018-10-17 | $5.98 | $6.36 | $5.87 | $6.13 | $252.34 | 171,984 |
2018-10-16 | $6.05 | $6.17 | $5.80 | $5.86 | $241.22 | 142,103 |
2018-10-15 | $6.07 | $6.31 | $5.93 | $6.11 | $251.51 | 148,170 |
2018-10-12 | $6.02 | $6.58 | $5.99 | $6.18 | $254.39 | 133,336 |
2018-10-11 | $6.01 | $6.47 | $5.85 | $6.40 | $263.45 | 171,950 |
2018-10-10 | $5.22 | $5.89 | $5.15 | $5.88 | $242.05 | 165,880 |
2018-10-09 | $5.32 | $5.34 | $4.97 | $5.16 | $212.41 | 179,270 |
2018-10-08 | $5.42 | $5.57 | $5.29 | $5.36 | $220.64 | 92,055 |
2018-10-05 | $5.17 | $5.45 | $5.11 | $5.28 | $217.35 | 102,997 |
2018-10-04 | $5.04 | $5.28 | $4.88 | $5.22 | $214.88 | 198,126 |
2018-10-03 | $5.29 | $5.34 | $4.92 | $4.94 | $203.35 | 172,909 |
2018-10-02 | $5.23 | $5.50 | $5.21 | $5.35 | $220.23 | 89,381 |
2018-10-01 | $5.33 | $5.44 | $5.16 | $5.26 | $216.52 | 94,869 |
2018-09-28 | $5.53 | $5.55 | $5.25 | $5.42 | $223.11 | 100,337 |
2018-09-27 | $5.42 | $5.57 | $5.42 | $5.49 | $225.99 | 55,194 |
2018-09-26 | $5.46 | $5.64 | $5.37 | $5.62 | $231.34 | 90,259 |
2018-09-25 | $5.29 | $5.34 | $5.15 | $5.33 | $219.40 | 108,516 |
2018-09-24 | $5.52 | $5.62 | $5.34 | $5.43 | $222.85 | 114,818 |
2018-09-21 | $5.88 | $5.98 | $5.73 | $5.82 | $238.86 | 106,772 |
2018-09-20 | $5.85 | $6.02 | $5.76 | $5.98 | $245.42 | 88,214 |
2018-09-19 | $6.14 | $6.15 | $5.85 | $5.92 | $242.96 | 87,777 |
2018-09-18 | $6.23 | $6.23 | $5.97 | $6.11 | $250.76 | 110,930 |
2018-09-17 | $6.29 | $6.43 | $6.20 | $6.38 | $261.84 | 44,618 |
2018-09-14 | $6.44 | $6.45 | $6.18 | $6.35 | $260.61 | 77,879 |
2018-09-13 | $6.42 | $6.66 | $6.33 | $6.43 | $263.89 | 86,162 |
2018-09-12 | $6.36 | $6.48 | $6.14 | $6.33 | $259.79 | 88,652 |
2018-09-11 | $7.02 | $7.13 | $6.46 | $6.57 | $269.64 | 80,870 |
2018-09-10 | $6.90 | $7.05 | $6.79 | $6.98 | $286.46 | 55,313 |
2018-09-07 | $7.01 | $7.29 | $6.94 | $7.02 | $288.11 | 96,090 |
2018-09-06 | $6.30 | $6.92 | $6.28 | $6.83 | $280.31 | 98,314 |
2018-09-05 | $6.26 | $6.56 | $6.20 | $6.27 | $257.32 | 105,186 |
2018-09-04 | $5.82 | $6.22 | $5.77 | $6.14 | $251.99 | 101,090 |
2018-08-31 | $5.92 | $6.08 | $5.90 | $5.94 | $243.78 | 93,069 |
2018-08-30 | $5.89 | $6.05 | $5.80 | $5.83 | $239.27 | 104,604 |
2018-08-29 | $6.03 | $6.19 | $5.84 | $5.92 | $242.96 | 124,344 |
2018-08-28 | $6.01 | $6.29 | $5.93 | $6.18 | $253.63 | 92,517 |
2018-08-27 | $6.01 | $6.09 | $5.89 | $6.02 | $247.06 | 68,773 |
2018-08-24 | $6.08 | $6.16 | $5.92 | $6.10 | $250.35 | 77,249 |
2018-08-23 | $6.37 | $6.48 | $6.26 | $6.30 | $258.56 | 69,603 |
2018-08-22 | $6.38 | $6.44 | $6.18 | $6.24 | $256.09 | 108,277 |
2018-08-21 | $6.83 | $6.84 | $6.47 | $6.63 | $272.10 | 104,246 |
2018-08-20 | $7.30 | $7.33 | $6.96 | $7.05 | $289.34 | 75,831 |
2018-08-17 | $7.25 | $7.36 | $7.11 | $7.24 | $297.13 | 70,572 |
2018-08-16 | $7.42 | $7.52 | $7.21 | $7.36 | $302.06 | 65,533 |
2018-08-15 | $6.90 | $7.75 | $6.87 | $7.56 | $310.27 | 169,364 |
2018-08-14 | $6.58 | $6.83 | $6.51 | $6.65 | $272.92 | 66,019 |
2018-08-13 | $6.46 | $6.85 | $6.35 | $6.83 | $280.31 | 91,544 |
2018-08-10 | $6.51 | $6.64 | $6.33 | $6.37 | $261.43 | 82,028 |
2018-08-09 | $6.36 | $6.59 | $6.31 | $6.53 | $268.00 | 58,930 |
2018-08-08 | $6.26 | $6.53 | $6.21 | $6.37 | $261.43 | 138,682 |
2018-08-07 | $5.90 | $6.10 | $5.85 | $6.09 | $249.94 | 96,090 |
2018-08-06 | $6.12 | $6.29 | $5.94 | $6.11 | $250.76 | 104,969 |
2018-08-03 | $6.05 | $6.39 | $6.01 | $6.26 | $256.91 | 94,615 |
2018-08-02 | $6.23 | $6.39 | $6.00 | $6.03 | $247.47 | 100,932 |
2018-08-01 | $6.00 | $6.32 | $5.99 | $6.11 | $250.76 | 185,649 |
2018-07-31 | $5.88 | $6.07 | $5.74 | $5.82 | $238.86 | 162,913 |
2018-07-30 | $5.91 | $5.95 | $5.73 | $5.82 | $238.86 | 143,934 |
2018-07-27 | $5.87 | $6.20 | $5.76 | $6.15 | $252.40 | 136,838 |
2018-07-26 | $5.87 | $5.91 | $5.68 | $5.79 | $237.63 | 116,217 |
2018-07-25 | $5.94 | $6.11 | $5.84 | $5.86 | $240.50 | 123,712 |
2018-07-24 | $6.07 | $6.09 | $5.76 | $6.00 | $246.24 | 151,425 |
2018-07-23 | $5.97 | $6.19 | $5.94 | $6.14 | $251.99 | 83,739 |
2018-07-20 | $5.91 | $6.21 | $5.91 | $6.07 | $249.12 | 99,374 |
2018-07-19 | $6.16 | $6.18 | $5.91 | $5.98 | $245.42 | 110,038 |
2018-07-18 | $6.24 | $6.55 | $6.03 | $6.09 | $249.94 | 169,353 |
2018-07-17 | $6.24 | $6.35 | $5.99 | $6.14 | $251.99 | 112,427 |
2018-07-16 | $6.06 | $6.39 | $5.89 | $6.14 | $251.99 | 165,563 |
2018-07-13 | $5.82 | $5.85 | $5.56 | $5.79 | $237.63 | 108,041 |
2018-07-12 | $5.65 | $6.00 | $5.61 | $5.82 | $238.86 | 167,318 |
2018-07-11 | $5.49 | $5.89 | $5.28 | $5.74 | $235.57 | 291,828 |
2018-07-10 | $5.16 | $5.41 | $4.97 | $5.32 | $218.34 | 172,142 |
2018-07-09 | $5.66 | $5.67 | $5.28 | $5.30 | $217.52 | 225,165 |
2018-07-06 | $6.18 | $6.24 | $5.70 | $5.75 | $235.98 | 206,552 |
2018-07-05 | $5.93 | $6.21 | $5.85 | $6.07 | $249.12 | 120,544 |
2018-07-03 | $5.91 | $6.17 | $5.70 | $6.04 | $247.89 | 169,944 |
2018-07-02 | $6.04 | $6.39 | $6.04 | $6.25 | $256.50 | 193,191 |
2018-06-29 | $5.85 | $5.94 | $5.58 | $5.89 | $241.73 | 141,729 |
2018-06-28 | $5.87 | $6.16 | $5.81 | $5.96 | $244.60 | 167,081 |
2018-06-27 | $5.99 | $5.99 | $5.56 | $5.92 | $242.96 | 262,893 |
2018-06-26 | $6.52 | $6.71 | $6.09 | $6.16 | $252.81 | 184,445 |
2018-06-25 | $6.18 | $6.73 | $6.12 | $6.64 | $272.51 | 179,540 |
2018-06-22 | $6.07 | $6.24 | $5.92 | $6.15 | $252.40 | 226,090 |
2018-06-21 | $6.52 | $6.88 | $6.41 | $6.81 | $279.49 | 150,563 |
2018-06-20 | $6.42 | $6.69 | $6.27 | $6.31 | $258.97 | 165,042 |
2018-06-19 | $7.15 | $7.22 | $6.60 | $6.65 | $272.92 | 118,241 |
2018-06-18 | $7.29 | $7.32 | $6.55 | $6.84 | $280.41 | 147,642 |
2018-06-15 | $6.93 | $7.37 | $6.86 | $7.35 | $301.31 | 120,423 |
2018-06-14 | $6.40 | $6.79 | $6.28 | $6.77 | $277.54 | 91,896 |
2018-06-13 | $6.55 | $6.71 | $6.39 | $6.52 | $267.29 | 119,436 |
2018-06-12 | $6.45 | $6.60 | $6.27 | $6.52 | $267.29 | 98,777 |
2018-06-11 | $6.69 | $6.69 | $6.33 | $6.45 | $264.42 | 105,637 |
2018-06-08 | $6.50 | $6.82 | $6.44 | $6.58 | $269.75 | 142,786 |
2018-06-07 | $6.90 | $6.93 | $6.39 | $6.47 | $265.24 | 130,741 |
2018-06-06 | $6.99 | $7.29 | $6.87 | $7.05 | $289.01 | 89,055 |
2018-06-05 | $7.20 | $7.31 | $6.87 | $7.07 | $289.83 | 122,841 |
2018-06-04 | $6.46 | $7.15 | $6.38 | $7.02 | $287.78 | 131,849 |
2018-06-01 | $6.52 | $6.77 | $6.30 | $6.56 | $268.93 | 99,300 |
2018-05-31 | $6.57 | $6.57 | $6.09 | $6.53 | $267.70 | 135,041 |
2018-05-30 | $7.03 | $7.06 | $6.30 | $6.35 | $260.32 | 170,770 |
2018-05-29 | $7.52 | $7.54 | $7.04 | $7.20 | $295.16 | 123,634 |
2018-05-25 | $7.14 | $7.65 | $7.13 | $7.27 | $298.03 | 246,774 |
2018-05-24 | $6.70 | $6.81 | $6.46 | $6.62 | $271.39 | 120,415 |
2018-05-23 | $6.36 | $6.70 | $6.25 | $6.36 | $260.73 | 170,133 |
2018-05-22 | $5.77 | $6.34 | $5.59 | $6.25 | $256.22 | 192,994 |
2018-05-21 | $6.13 | $6.19 | $5.82 | $5.84 | $239.41 | 98,196 |
2018-05-18 | $6.20 | $6.33 | $6.07 | $6.27 | $257.04 | 80,582 |
2018-05-17 | $6.60 | $6.60 | $6.05 | $6.09 | $249.66 | 167,927 |
2018-05-16 | $6.91 | $7.04 | $6.67 | $6.72 | $275.49 | 95,037 |
2018-05-15 | $6.96 | $7.19 | $6.82 | $6.87 | $281.63 | 83,367 |
2018-05-14 | $7.12 | $7.12 | $6.89 | $6.93 | $284.09 | 82,114 |
2018-05-11 | $7.07 | $7.28 | $6.96 | $7.22 | $295.98 | 88,405 |
2018-05-10 | $7.08 | $7.27 | $6.94 | $7.04 | $288.60 | 108,323 |
2018-05-09 | $7.21 | $7.23 | $6.78 | $7.14 | $292.70 | 181,589 |
2018-05-08 | $8.07 | $8.67 | $7.55 | $7.55 | $309.51 | 166,661 |
2018-05-07 | $7.99 | $8.08 | $7.35 | $8.04 | $329.60 | 155,016 |
2018-05-04 | $8.67 | $8.74 | $8.12 | $8.21 | $336.57 | 84,082 |
2018-05-03 | $8.41 | $8.90 | $8.34 | $8.66 | $355.02 | 114,987 |
2018-05-02 | $8.56 | $8.56 | $8.03 | $8.25 | $338.21 | 103,966 |
2018-05-01 | $8.58 | $8.84 | $8.42 | $8.48 | $347.64 | 71,024 |
2018-04-30 | $8.74 | $8.76 | $8.11 | $8.38 | $343.54 | 101,084 |
2018-04-27 | $8.32 | $8.72 | $8.30 | $8.66 | $355.02 | 72,295 |
2018-04-26 | $8.39 | $8.64 | $8.20 | $8.23 | $337.39 | 101,106 |
2018-04-25 | $8.95 | $9.15 | $8.51 | $8.56 | $350.92 | 83,324 |
2018-04-24 | $8.55 | $9.12 | $8.25 | $8.88 | $364.03 | 117,021 |
2018-04-23 | $8.94 | $9.16 | $8.56 | $8.59 | $352.15 | 89,572 |
2018-04-20 | $8.86 | $9.09 | $8.62 | $8.76 | $359.12 | 99,382 |
2018-04-19 | $8.54 | $8.83 | $8.35 | $8.66 | $355.02 | 105,438 |
2018-04-18 | $9.17 | $9.17 | $8.25 | $8.62 | $353.38 | 151,799 |
2018-04-17 | $9.67 | $9.86 | $9.36 | $9.48 | $388.63 | 65,950 |
2018-04-16 | $9.92 | $10.17 | $9.51 | $9.68 | $396.83 | 85,342 |
2018-04-13 | $10.25 | $10.32 | $9.67 | $9.91 | $406.26 | 79,791 |
2018-04-12 | $10.49 | $10.80 | $10.24 | $10.42 | $427.17 | 60,814 |
2018-04-11 | $10.90 | $11.03 | $10.15 | $10.37 | $425.12 | 94,712 |
2018-04-10 | $11.85 | $11.92 | $10.65 | $10.98 | $450.12 | 180,224 |
2018-04-09 | $12.12 | $12.57 | $11.89 | $12.53 | $513.67 | 49,076 |
2018-04-06 | $11.92 | $13.23 | $11.71 | $12.59 | $516.13 | 116,600 |
2018-04-05 | $12.65 | $12.65 | $11.40 | $11.63 | $476.77 | 130,077 |
2018-04-04 | $13.53 | $13.75 | $12.73 | $12.75 | $522.68 | 37,994 |
2018-04-03 | $13.21 | $13.97 | $12.72 | $12.77 | $523.50 | 46,372 |
2018-04-02 | $12.53 | $14.16 | $12.46 | $13.43 | $550.56 | 92,780 |
2018-03-29 | $13.33 | $13.33 | $12.07 | $12.26 | $502.60 | 57,711 |
2018-03-28 | $12.89 | $13.52 | $12.55 | $13.34 | $546.87 | 30,381 |
2018-03-27 | $12.17 | $13.31 | $12.06 | $13.07 | $535.80 | 41,781 |
2018-03-26 | $12.50 | $13.21 | $12.18 | $12.22 | $500.96 | 31,142 |
2018-03-23 | $12.50 | $13.02 | $11.77 | $12.95 | $530.88 | 45,452 |
2018-03-22 | $12.55 | $12.91 | $12.27 | $12.86 | $527.19 | 55,017 |
2018-03-21 | $13.49 | $13.65 | $11.95 | $12.15 | $498.09 | 94,983 |
2018-03-20 | $14.22 | $14.22 | $13.50 | $13.87 | $568.60 | 24,782 |
2018-03-19 | $13.67 | $14.81 | $13.67 | $14.50 | $593.63 | 38,611 |
2018-03-16 | $13.99 | $14.25 | $13.24 | $13.50 | $552.69 | 31,824 |
2018-03-15 | $13.39 | $14.26 | $13.01 | $14.05 | $575.21 | 39,123 |
2018-03-14 | $13.18 | $13.59 | $13.04 | $13.46 | $551.05 | 28,088 |
2018-03-13 | $13.01 | $13.50 | $12.74 | $13.35 | $546.55 | 49,504 |
2018-03-12 | $13.27 | $13.58 | $12.82 | $13.14 | $537.95 | 37,996 |
2018-03-09 | $13.57 | $13.72 | $13.13 | $13.23 | $541.64 | 35,736 |
2018-03-08 | $13.89 | $14.49 | $13.80 | $14.12 | $578.08 | 24,874 |
2018-03-07 | $14.00 | $14.41 | $13.33 | $14.06 | $575.62 | 43,335 |
2018-03-06 | $13.02 | $13.74 | $12.94 | $13.64 | $558.42 | 33,998 |
2018-03-05 | $14.28 | $14.34 | $12.98 | $13.27 | $543.28 | 35,207 |
2018-03-02 | $15.48 | $15.82 | $13.95 | $14.01 | $573.57 | 33,186 |
2018-03-01 | $15.46 | $15.48 | $14.47 | $15.01 | $614.51 | 35,197 |
2018-02-28 | $14.05 | $15.50 | $13.75 | $15.48 | $633.75 | 39,041 |
2018-02-27 | $13.55 | $14.36 | $13.16 | $14.36 | $587.90 | 26,515 |
2018-02-26 | $13.56 | $13.76 | $13.08 | $13.39 | $548.19 | 18,604 |
2018-02-23 | $14.44 | $14.59 | $13.56 | $13.56 | $555.15 | 34,121 |
2018-02-22 | $15.36 | $15.58 | $13.95 | $14.74 | $603.46 | 48,176 |
2018-02-21 | $14.96 | $15.84 | $14.50 | $15.84 | $648.49 | 22,108 |
2018-02-20 | $14.50 | $14.97 | $14.07 | $14.76 | $604.28 | 33,426 |
2018-02-16 | $14.79 | $14.79 | $13.90 | $14.65 | $599.77 | 44,476 |
2018-02-15 | $14.47 | $15.63 | $14.26 | $14.44 | $591.18 | 33,477 |
2018-02-14 | $17.01 | $17.07 | $14.38 | $14.52 | $594.45 | 47,568 |
2018-02-13 | $16.30 | $16.58 | $15.82 | $16.35 | $669.37 | 25,578 |
2018-02-12 | $16.39 | $16.41 | $15.20 | $15.75 | $644.81 | 41,483 |
2018-02-09 | $16.59 | $19.26 | $16.52 | $16.98 | $695.16 | 57,336 |
2018-02-08 | $14.97 | $17.14 | $14.70 | $17.10 | $700.08 | 53,047 |
2018-02-07 | $13.85 | $15.25 | $13.29 | $15.25 | $624.34 | 49,602 |
2018-02-06 | $15.37 | $15.61 | $13.68 | $13.95 | $571.12 | 48,806 |
2018-02-05 | $13.70 | $14.87 | $12.99 | $14.51 | $594.04 | 59,844 |
2018-02-02 | $12.20 | $13.33 | $12.17 | $13.23 | $541.64 | 69,051 |
2018-02-01 | $11.77 | $12.16 | $11.43 | $11.77 | $481.87 | 29,636 |
2018-01-31 | $11.72 | $12.20 | $11.59 | $11.90 | $487.19 | 41,785 |
2018-01-30 | $11.06 | $11.99 | $11.06 | $11.82 | $483.91 | 69,405 |
2018-01-29 | $10.33 | $10.75 | $10.19 | $10.69 | $437.65 | 37,039 |
2018-01-26 | $10.17 | $10.32 | $10.00 | $10.15 | $415.54 | 22,667 |
2018-01-25 | $9.44 | $10.34 | $9.44 | $10.22 | $418.41 | 47,856 |
2018-01-24 | $9.50 | $9.85 | $9.32 | $9.64 | $394.66 | 36,625 |
2018-01-23 | $9.40 | $9.89 | $9.40 | $9.56 | $391.39 | 36,302 |
2018-01-22 | $10.46 | $10.50 | $9.65 | $9.67 | $395.89 | 45,827 |
2018-01-19 | $10.61 | $10.72 | $10.40 | $10.46 | $428.23 | 35,529 |
2018-01-18 | $10.03 | $10.47 | $9.95 | $10.37 | $424.55 | 48,677 |
2018-01-17 | $10.20 | $10.42 | $9.71 | $9.98 | $408.58 | 43,330 |
2018-01-16 | $9.71 | $10.25 | $9.57 | $10.22 | $418.41 | 58,584 |
2018-01-12 | $10.09 | $10.10 | $9.67 | $9.70 | $397.12 | 43,237 |
2018-01-11 | $10.45 | $10.61 | $9.57 | $9.97 | $408.17 | 102,519 |
2018-01-10 | $10.36 | $10.73 | $10.26 | $10.68 | $437.24 | 31,935 |
2018-01-09 | $10.43 | $10.60 | $10.25 | $10.54 | $431.51 | 44,151 |
2018-01-08 | $10.68 | $10.96 | $10.45 | $10.50 | $429.87 | 27,578 |
2018-01-05 | $10.62 | $10.93 | $10.59 | $10.68 | $437.24 | 26,347 |
2018-01-04 | $10.50 | $10.95 | $10.39 | $10.44 | $427.42 | 37,205 |
2018-01-03 | $10.79 | $10.81 | $10.39 | $10.66 | $436.42 | 40,112 |
2018-01-02 | $11.55 | $11.65 | $10.95 | $10.96 | $448.70 | 38,150 |
2017-12-29 | $11.36 | $11.88 | $11.35 | $11.86 | $485.55 | 25,533 |
2017-12-28 | $11.76 | $11.81 | $11.47 | $11.56 | $473.27 | 18,228 |
2017-12-27 | $11.60 | $11.86 | $11.51 | $11.79 | $482.68 | 30,452 |
2017-12-26 | $12.16 | $12.30 | $11.48 | $11.54 | $472.45 | 35,249 |
2017-12-22 | $12.45 | $12.71 | $11.99 | $12.31 | $503.97 | 30,600 |
2017-12-21 | $13.78 | $13.85 | $12.42 | $12.54 | $513.39 | 55,120 |
2017-12-20 | $14.37 | $14.83 | $13.59 | $13.64 | $558.42 | 26,652 |
2017-12-19 | $14.62 | $14.85 | $14.16 | $14.74 | $603.46 | 18,805 |
2017-12-18 | $15.38 | $15.47 | $14.51 | $14.83 | $607.14 | 22,196 |
2017-12-15 | $15.10 | $15.75 | $14.92 | $15.69 | $642.35 | 16,732 |
2017-12-14 | $15.13 | $15.30 | $14.52 | $15.30 | $626.38 | 12,331 |
2017-12-13 | $14.16 | $14.90 | $14.16 | $14.84 | $607.55 | 16,608 |
2017-12-12 | $13.58 | $14.50 | $13.55 | $14.42 | $590.36 | 24,158 |
2017-12-11 | $14.19 | $14.19 | $13.45 | $13.79 | $564.56 | 20,962 |
2017-12-08 | $14.30 | $14.76 | $13.85 | $14.36 | $587.90 | 19,279 |
2017-12-07 | $15.10 | $15.45 | $14.68 | $14.94 | $611.65 | 13,726 |
2017-12-06 | $14.45 | $15.29 | $14.30 | $15.25 | $624.34 | 26,840 |
2017-12-05 | $13.65 | $14.03 | $13.35 | $13.99 | $572.75 | 13,298 |
2017-12-04 | $13.37 | $13.72 | $12.62 | $13.59 | $556.38 | 28,106 |
2017-12-01 | $13.46 | $13.71 | $12.53 | $13.08 | $535.50 | 42,170 |
2017-11-30 | $14.60 | $14.65 | $13.57 | $13.94 | $570.71 | 40,051 |
2017-11-29 | $15.36 | $15.64 | $14.68 | $15.06 | $616.56 | 17,206 |
2017-11-28 | $15.65 | $15.86 | $15.09 | $15.26 | $624.75 | 13,770 |
2017-11-27 | $14.66 | $15.60 | $14.66 | $15.58 | $637.85 | 15,464 |
2017-11-24 | $14.25 | $14.57 | $14.16 | $14.50 | $593.63 | 6,750 |
2017-11-22 | $14.75 | $15.00 | $14.46 | $14.62 | $598.55 | 26,384 |
2017-11-21 | $15.23 | $15.64 | $14.82 | $15.35 | $628.43 | 16,544 |
2017-11-20 | $15.30 | $16.05 | $15.27 | $15.51 | $634.98 | 18,940 |
2017-11-17 | $15.50 | $15.62 | $14.85 | $15.00 | $614.10 | 19,507 |
2017-11-16 | $16.08 | $16.40 | $15.61 | $15.98 | $654.22 | 29,644 |
2017-11-15 | $16.11 | $16.54 | $15.77 | $16.06 | $657.50 | 35,807 |
2017-11-14 | $14.21 | $15.52 | $14.21 | $15.46 | $632.93 | 40,175 |
2017-11-13 | $13.36 | $14.04 | $13.25 | $14.04 | $574.80 | 30,498 |
2017-11-10 | $13.31 | $13.74 | $12.92 | $13.38 | $547.78 | 32,414 |
2017-11-09 | $13.95 | $14.10 | $13.17 | $13.26 | $542.87 | 32,184 |
2017-11-08 | $13.41 | $14.14 | $13.25 | $13.80 | $564.97 | 35,686 |
2017-11-07 | $13.06 | $13.44 | $13.02 | $13.20 | $540.41 | 27,731 |
2017-11-06 | $14.61 | $14.61 | $13.03 | $13.06 | $534.68 | 49,496 |
2017-11-03 | $15.50 | $15.82 | $14.52 | $14.85 | $607.96 | 26,845 |
2017-11-02 | $15.27 | $16.00 | $15.00 | $15.51 | $634.98 | 22,034 |
2017-11-01 | $16.01 | $16.11 | $14.78 | $15.01 | $614.51 | 48,437 |
2017-10-31 | $17.30 | $17.57 | $16.27 | $16.43 | $672.65 | 20,919 |
2017-10-30 | $17.72 | $17.76 | $16.88 | $17.24 | $705.81 | 24,446 |
2017-10-27 | $19.82 | $20.23 | $17.77 | $17.86 | $731.19 | 32,376 |
2017-10-26 | $19.96 | $20.98 | $19.60 | $19.64 | $804.06 | 14,792 |
2017-10-25 | $19.60 | $20.68 | $19.45 | $19.95 | $816.76 | 15,860 |
2017-10-24 | $19.00 | $19.80 | $18.80 | $19.42 | $795.06 | 15,728 |
2017-10-23 | $17.91 | $19.45 | $17.88 | $19.45 | $796.29 | 15,137 |
2017-10-20 | $18.30 | $18.58 | $17.98 | $18.19 | $744.70 | 13,292 |
2017-10-19 | $18.52 | $18.72 | $18.08 | $18.45 | $755.35 | 12,855 |
2017-10-18 | $17.45 | $18.05 | $17.04 | $18.05 | $738.97 | 14,535 |
2017-10-17 | $17.63 | $18.15 | $17.28 | $17.59 | $720.14 | 13,429 |
2017-10-16 | $17.15 | $17.80 | $17.07 | $17.62 | $721.37 | 21,429 |
2017-10-13 | $17.15 | $17.73 | $16.95 | $17.72 | $725.46 | 21,718 |
2017-10-12 | $17.91 | $18.36 | $17.47 | $17.74 | $726.28 | 20,318 |
2017-10-11 | $17.55 | $18.11 | $17.27 | $17.31 | $708.67 | 11,125 |
2017-10-10 | $17.00 | $17.70 | $16.73 | $17.65 | $722.59 | 18,707 |
2017-10-09 | $17.53 | $17.92 | $17.35 | $17.55 | $718.50 | 8,689 |
2017-10-06 | $17.33 | $17.84 | $17.02 | $17.72 | $725.46 | 27,256 |
2017-10-05 | $16.97 | $16.97 | $16.36 | $16.62 | $680.43 | 18,100 |
2017-10-04 | $16.66 | $17.27 | $16.37 | $17.04 | $697.62 | 26,703 |
2017-10-03 | $16.80 | $17.08 | $16.57 | $16.76 | $686.16 | 15,550 |
2017-10-02 | $17.84 | $18.22 | $16.69 | $16.70 | $683.70 | 39,177 |
2017-09-29 | $16.98 | $17.40 | $16.73 | $16.96 | $694.35 | 27,027 |
2017-09-28 | $16.40 | $17.30 | $16.12 | $16.82 | $688.61 | 35,659 |
2017-09-27 | $16.74 | $17.68 | $16.57 | $16.61 | $680.02 | 39,088 |
2017-09-26 | $17.57 | $17.78 | $16.88 | $16.99 | $695.57 | 23,998 |
2017-09-25 | $18.12 | $18.23 | $17.08 | $17.19 | $703.76 | 37,788 |
2017-09-22 | $18.99 | $19.30 | $18.50 | $18.75 | $767.63 | 18,480 |
2017-09-21 | $19.25 | $19.67 | $18.95 | $19.00 | $777.86 | 18,150 |
2017-09-20 | $20.15 | $20.15 | $18.68 | $19.04 | $779.50 | 43,701 |
2017-09-19 | $20.51 | $20.76 | $20.12 | $20.33 | $832.31 | 13,969 |
2017-09-18 | $21.27 | $21.30 | $20.46 | $20.47 | $838.05 | 19,424 |
2017-09-15 | $21.05 | $21.72 | $20.95 | $21.06 | $862.20 | 17,129 |
2017-09-14 | $20.98 | $21.75 | $20.25 | $21.23 | $869.16 | 31,018 |
2017-09-13 | $23.00 | $23.08 | $21.04 | $21.57 | $883.08 | 37,359 |
2017-09-12 | $24.79 | $24.90 | $22.68 | $23.52 | $962.91 | 29,376 |
2017-09-11 | $25.88 | $25.88 | $24.60 | $25.16 | $1,030.05 | 8,480 |
2017-09-08 | $24.06 | $26.63 | $24.06 | $25.89 | $1,059.94 | 12,103 |
2017-09-07 | $23.71 | $24.76 | $23.49 | $23.86 | $976.83 | 10,045 |
2017-09-06 | $23.94 | $24.09 | $22.88 | $23.46 | $960.46 | 11,097 |
2017-09-05 | $23.45 | $25.30 | $23.30 | $24.70 | $1,011.22 | 9,575 |
2017-09-01 | $25.29 | $25.90 | $24.02 | $24.29 | $994.44 | 10,654 |
2017-08-31 | $26.07 | $26.47 | $25.01 | $25.38 | $1,039.06 | 10,360 |
2017-08-30 | $27.57 | $28.15 | $26.35 | $26.84 | $1,098.83 | 8,358 |
2017-08-29 | $27.47 | $28.54 | $26.81 | $27.10 | $1,109.48 | 7,303 |
2017-08-28 | $26.28 | $27.86 | $25.90 | $27.01 | $1,105.79 | 8,356 |
2017-08-25 | $26.12 | $26.65 | $26.04 | $26.50 | $1,084.91 | 7,545 |
2017-08-24 | $27.03 | $27.30 | $26.25 | $26.62 | $1,089.83 | 6,545 |
2017-08-23 | $27.76 | $28.26 | $26.19 | $26.81 | $1,097.61 | 10,182 |
2017-08-22 | $28.08 | $28.24 | $27.24 | $27.69 | $1,133.63 | 10,469 |
2017-08-21 | $27.60 | $28.72 | $27.60 | $28.41 | $1,163.11 | 6,095 |
2017-08-18 | $28.09 | $28.73 | $26.64 | $27.37 | $1,120.53 | 8,667 |
2017-08-17 | $27.57 | $28.38 | $26.20 | $28.37 | $1,161.47 | 8,796 |
2017-08-16 | $25.85 | $27.45 | $25.04 | $27.15 | $1,111.53 | 8,503 |
2017-08-15 | $25.99 | $26.95 | $25.87 | $26.07 | $1,067.31 | 7,892 |
2017-08-14 | $24.70 | $25.85 | $24.37 | $25.75 | $1,054.21 | 8,525 |
2017-08-11 | $25.09 | $25.61 | $24.57 | $24.87 | $1,018.18 | 7,708 |
2017-08-10 | $23.43 | $25.10 | $23.06 | $25.04 | $1,025.14 | 11,636 |
2017-08-09 | $23.90 | $24.51 | $23.21 | $23.99 | $982.15 | 8,563 |
2017-08-08 | $24.49 | $24.78 | $23.03 | $24.28 | $994.03 | 11,308 |
2017-08-07 | $23.43 | $24.60 | $23.36 | $24.12 | $987.48 | 10,785 |
2017-08-04 | $24.44 | $24.76 | $22.82 | $23.03 | $942.85 | 14,729 |
2017-08-03 | $22.25 | $25.04 | $22.25 | $24.81 | $1,015.73 | 17,851 |
2017-08-02 | $21.47 | $23.18 | $21.47 | $22.36 | $915.42 | 19,192 |
2017-08-01 | $20.94 | $21.60 | $20.50 | $21.25 | $869.98 | 11,641 |
2017-07-31 | $20.26 | $21.49 | $20.12 | $20.76 | $849.92 | 20,524 |
2017-07-28 | $20.01 | $20.61 | $18.88 | $20.15 | $824.94 | 28,960 |
2017-07-27 | $20.50 | $21.17 | $19.90 | $20.08 | $822.08 | 20,677 |
2017-07-26 | $20.18 | $20.97 | $19.40 | $20.66 | $845.82 | 27,853 |
2017-07-25 | $21.65 | $21.70 | $19.82 | $20.68 | $846.64 | 36,606 |
2017-07-24 | $22.12 | $23.08 | $22.09 | $22.67 | $928.11 | 6,890 |
2017-07-21 | $21.98 | $22.92 | $21.62 | $22.67 | $928.11 | 17,204 |
2017-07-20 | $20.38 | $21.99 | $20.15 | $21.91 | $897.00 | 22,949 |
2017-07-19 | $23.11 | $23.25 | $20.62 | $20.76 | $849.92 | 29,391 |
2017-07-18 | $21.87 | $23.67 | $21.72 | $23.29 | $953.50 | 11,120 |
2017-07-17 | $22.26 | $22.67 | $21.70 | $22.44 | $918.70 | 9,855 |
2017-07-14 | $22.66 | $23.00 | $22.18 | $22.43 | $918.29 | 7,758 |
2017-07-13 | $23.46 | $24.10 | $22.90 | $22.97 | $940.40 | 7,287 |
2017-07-12 | $22.35 | $23.84 | $21.73 | $23.58 | $965.37 | 17,634 |
2017-07-11 | $24.08 | $24.85 | $22.76 | $23.56 | $964.55 | 10,479 |
2017-07-10 | $25.68 | $25.92 | $23.83 | $24.13 | $987.89 | 8,294 |
2017-07-07 | $25.68 | $27.10 | $25.22 | $25.37 | $1,038.65 | 12,870 |
2017-07-06 | $22.75 | $25.21 | $22.52 | $25.04 | $1,025.14 | 12,084 |
2017-07-05 | $22.00 | $23.65 | $21.85 | $23.36 | $956.36 | 14,567 |
2017-07-03 | $22.20 | $22.36 | $20.91 | $21.19 | $867.52 | 9,549 |
2017-06-30 | $22.67 | $23.64 | $21.97 | $22.78 | $932.62 | 9,043 |
2017-06-29 | $23.48 | $23.78 | $22.20 | $22.93 | $938.76 | 13,764 |
2017-06-28 | $24.51 | $25.05 | $23.13 | $24.15 | $988.70 | 17,422 |
2017-06-27 | $24.14 | $24.64 | $23.43 | $24.60 | $1,007.13 | 5,730 |
2017-06-26 | $24.56 | $25.19 | $23.50 | $24.65 | $1,009.18 | 8,509 |
2017-06-23 | $26.63 | $26.98 | $24.79 | $24.82 | $1,016.13 | 9,406 |
2017-06-22 | $26.58 | $27.11 | $25.56 | $26.95 | $1,103.34 | 10,947 |
2017-06-21 | $24.95 | $27.69 | $24.13 | $27.17 | $1,112.34 | 20,277 |
2017-06-20 | $25.02 | $26.45 | $24.27 | $24.63 | $1,008.36 | 17,217 |
2017-06-19 | $23.44 | $24.04 | $23.04 | $23.80 | $974.38 | 6,351 |
2017-06-16 | $23.62 | $24.72 | $23.55 | $23.65 | $968.23 | 5,516 |
2017-06-15 | $22.90 | $24.85 | $22.35 | $24.38 | $998.12 | 11,732 |
2017-06-14 | $20.51 | $22.85 | $20.51 | $22.67 | $928.11 | 14,653 |
2017-06-13 | $21.92 | $21.93 | $20.05 | $20.11 | $823.31 | 11,874 |
2017-06-12 | $21.40 | $22.15 | $20.66 | $21.79 | $892.09 | 8,563 |
2017-06-09 | $24.79 | $24.84 | $21.76 | $22.15 | $906.82 | 14,786 |
2017-06-08 | $24.73 | $25.14 | $23.75 | $25.04 | $1,025.14 | 9,285 |
2017-06-07 | $22.14 | $24.62 | $21.70 | $24.46 | $1,001.40 | 20,088 |
2017-06-06 | $23.68 | $24.00 | $21.59 | $21.75 | $890.45 | 10,240 |
2017-06-05 | $23.95 | $24.06 | $23.00 | $23.60 | $966.19 | 6,672 |
2017-06-02 | $22.74 | $24.00 | $22.55 | $23.32 | $954.72 | 13,395 |
2017-06-01 | $22.57 | $23.10 | $21.30 | $22.04 | $902.32 | 12,829 |
2017-05-31 | $22.83 | $23.86 | $22.44 | $22.89 | $937.12 | 13,362 |
2017-05-30 | $20.95 | $22.06 | $20.82 | $22.02 | $901.50 | 9,974 |
2017-05-26 | $20.38 | $20.99 | $20.15 | $20.32 | $831.90 | 8,435 |
2017-05-25 | $19.39 | $20.84 | $17.89 | $20.53 | $840.50 | 29,922 |
2017-05-24 | $18.53 | $19.38 | $17.90 | $18.99 | $777.45 | 8,678 |
2017-05-23 | $18.23 | $18.81 | $18.12 | $18.35 | $751.25 | 7,253 |
2017-05-22 | $17.52 | $18.49 | $17.40 | $18.30 | $749.20 | 9,410 |
2017-05-19 | $18.91 | $18.99 | $17.70 | $17.88 | $732.01 | 22,413 |
2017-05-18 | $19.54 | $19.99 | $18.91 | $19.37 | $793.01 | 9,793 |
2017-05-17 | $18.84 | $19.27 | $18.23 | $19.19 | $785.64 | 12,168 |
2017-05-16 | $17.81 | $18.79 | $17.69 | $18.44 | $754.94 | 15,899 |
2017-05-15 | $16.93 | $18.21 | $16.75 | $17.95 | $734.88 | 13,451 |
2017-05-12 | $18.15 | $18.50 | $17.88 | $18.29 | $748.80 | 10,284 |
2017-05-11 | $17.48 | $18.32 | $17.34 | $18.09 | $740.61 | 16,788 |
2017-05-10 | $18.44 | $18.64 | $17.44 | $17.80 | $728.73 | 21,342 |
2017-05-09 | $18.42 | $19.20 | $18.08 | $19.10 | $781.96 | 12,653 |
2017-05-08 | $19.19 | $19.50 | $18.20 | $18.35 | $751.25 | 13,302 |
2017-05-05 | $21.71 | $21.71 | $19.10 | $19.18 | $785.03 | 23,499 |
2017-05-04 | $20.30 | $22.55 | $20.30 | $21.68 | $887.58 | 25,005 |
2017-05-03 | $19.78 | $20.40 | $19.22 | $19.66 | $804.88 | 15,295 |
2017-05-02 | $19.40 | $20.19 | $18.51 | $19.70 | $806.52 | 12,758 |
2017-05-01 | $19.53 | $19.68 | $19.09 | $19.29 | $789.74 | 7,604 |
2017-04-28 | $18.38 | $19.38 | $18.21 | $19.26 | $788.51 | 7,612 |
2017-04-27 | $18.45 | $19.69 | $18.31 | $18.77 | $768.45 | 21,944 |
2017-04-26 | $17.94 | $18.03 | $16.62 | $17.85 | $730.78 | 18,737 |
2017-04-25 | $18.70 | $18.91 | $17.50 | $17.58 | $719.73 | 11,274 |
2017-04-24 | $18.52 | $19.07 | $18.22 | $18.75 | $767.63 | 15,713 |
2017-04-21 | $19.27 | $19.73 | $18.70 | $19.08 | $781.14 | 18,719 |
2017-04-20 | $19.06 | $19.32 | $18.67 | $19.31 | $790.55 | 11,329 |
2017-04-19 | $17.74 | $19.52 | $17.61 | $19.38 | $793.42 | 31,174 |
2017-04-18 | $17.58 | $18.23 | $16.97 | $17.92 | $733.65 | 18,958 |
2017-04-17 | $17.13 | $17.74 | $17.13 | $17.13 | $701.31 | 15,693 |
2017-04-13 | $16.20 | $17.50 | $16.05 | $17.39 | $711.95 | 28,874 |
2017-04-12 | $15.51 | $16.32 | $14.88 | $16.20 | $663.23 | 22,997 |
2017-04-11 | $15.45 | $16.16 | $15.42 | $15.45 | $632.53 | 23,541 |
2017-04-10 | $15.82 | $16.05 | $15.30 | $15.50 | $634.57 | 22,230 |
2017-04-07 | $15.97 | $16.48 | $15.75 | $16.27 | $666.10 | 19,912 |
2017-04-06 | $16.29 | $16.44 | $15.72 | $16.00 | $655.04 | 17,747 |
2017-04-05 | $15.12 | $16.76 | $14.61 | $16.70 | $683.70 | 48,916 |
2017-04-04 | $16.27 | $16.63 | $15.59 | $15.60 | $638.67 | 24,860 |
2017-04-03 | $16.27 | $17.10 | $15.96 | $16.35 | $669.37 | 29,496 |
2017-03-31 | $17.00 | $17.00 | $15.98 | $16.14 | $660.77 | 26,933 |
2017-03-30 | $15.95 | $16.78 | $15.80 | $16.73 | $684.93 | 26,590 |
2017-03-29 | $17.80 | $17.90 | $16.20 | $16.34 | $668.96 | 30,472 |
2017-03-28 | $19.20 | $19.36 | $17.60 | $17.78 | $727.92 | 28,101 |
2017-03-27 | $20.50 | $20.66 | $19.14 | $19.28 | $789.33 | 16,683 |
2017-03-24 | $19.50 | $19.82 | $19.11 | $19.59 | $802.02 | 12,328 |
2017-03-23 | $19.57 | $19.81 | $18.91 | $19.61 | $802.84 | 12,661 |
2017-03-22 | $19.29 | $19.85 | $18.72 | $19.37 | $793.01 | 21,687 |
2017-03-21 | $17.60 | $19.05 | $17.46 | $18.86 | $772.13 | 20,958 |
2017-03-20 | $18.25 | $18.54 | $17.56 | $17.65 | $722.78 | 18,830 |
2017-03-17 | $17.33 | $17.87 | $17.13 | $17.73 | $725.87 | 9,293 |
2017-03-16 | $16.91 | $17.70 | $16.91 | $17.63 | $721.78 | 8,390 |
2017-03-15 | $18.24 | $18.59 | $16.92 | $17.11 | $700.49 | 20,844 |
2017-03-14 | $19.10 | $20.13 | $18.67 | $18.86 | $772.13 | 26,458 |
2017-03-13 | $18.60 | $18.60 | $17.66 | $18.11 | $741.43 | 10,700 |
2017-03-10 | $17.87 | $18.95 | $17.79 | $18.52 | $758.21 | 18,114 |
2017-03-09 | $19.16 | $19.81 | $18.18 | $18.32 | $750.02 | 32,496 |
2017-03-08 | $17.06 | $18.82 | $16.62 | $18.75 | $767.63 | 27,068 |
2017-03-07 | $15.81 | $16.70 | $15.64 | $16.61 | $680.02 | 9,141 |
2017-03-06 | $16.31 | $16.54 | $15.88 | $15.96 | $653.41 | 9,632 |
2017-03-03 | $15.93 | $16.46 | $15.72 | $16.28 | $666.51 | 7,597 |
2017-03-02 | $15.60 | $16.16 | $15.24 | $16.15 | $661.18 | 17,597 |
2017-03-01 | $15.85 | $15.87 | $14.97 | $15.06 | $616.56 | 26,426 |
2017-02-28 | $16.47 | $16.58 | $16.04 | $16.41 | $671.83 | 16,497 |
2017-02-27 | $16.21 | $16.53 | $15.73 | $15.99 | $654.63 | 11,501 |
2017-02-24 | $15.82 | $16.56 | $15.68 | $16.38 | $670.60 | 16,161 |
2017-02-23 | $14.55 | $16.12 | $14.48 | $15.48 | $633.75 | 27,518 |
2017-02-22 | $14.57 | $15.49 | $14.54 | $15.48 | $633.75 | 23,985 |
2017-02-21 | $14.27 | $14.48 | $13.98 | $14.24 | $582.99 | 23,646 |
2017-02-17 | $14.79 | $14.99 | $14.44 | $14.79 | $605.51 | 16,241 |
2017-02-16 | $13.81 | $14.65 | $13.63 | $14.59 | $597.32 | 23,876 |
2017-02-15 | $13.90 | $14.07 | $13.57 | $13.87 | $567.84 | 24,027 |
2017-02-14 | $13.77 | $14.39 | $13.62 | $13.66 | $559.24 | 21,817 |
2017-02-13 | $13.99 | $14.21 | $13.64 | $14.06 | $575.62 | 13,154 |
2017-02-10 | $13.55 | $13.91 | $13.39 | $13.70 | $560.88 | 31,796 |
2017-02-09 | $14.56 | $14.67 | $14.07 | $14.18 | $580.53 | 22,929 |
2017-02-08 | $15.48 | $16.21 | $14.73 | $15.04 | $615.74 | 33,181 |
2017-02-07 | $14.27 | $15.46 | $14.15 | $15.13 | $619.42 | 29,566 |
2017-02-06 | $13.52 | $14.25 | $13.23 | $14.09 | $576.85 | 18,313 |
2017-02-03 | $13.94 | $14.25 | $13.34 | $13.53 | $553.92 | 25,116 |
2017-02-02 | $14.46 | $14.97 | $13.91 | $14.15 | $579.30 | 19,971 |
2017-02-01 | $13.88 | $14.95 | $13.66 | $14.46 | $591.99 | 24,248 |
2017-01-31 | $13.91 | $14.64 | $13.91 | $14.13 | $578.48 | 14,368 |
2017-01-30 | $13.22 | $14.60 | $13.22 | $14.08 | $576.44 | 31,758 |
2017-01-27 | $12.69 | $13.10 | $12.60 | $12.98 | $531.40 | 17,415 |
2017-01-26 | $12.45 | $12.64 | $12.25 | $12.56 | $514.21 | 18,157 |
2017-01-25 | $13.00 | $13.03 | $12.42 | $12.72 | $520.76 | 22,059 |
2017-01-24 | $13.31 | $13.39 | $12.72 | $13.00 | $532.22 | 30,434 |
2017-01-23 | $13.60 | $13.80 | $13.31 | $13.65 | $558.83 | 14,587 |
2017-01-20 | $13.07 | $13.37 | $12.83 | $13.21 | $540.82 | 15,524 |
2017-01-19 | $13.24 | $13.64 | $13.07 | $13.42 | $549.42 | 9,013 |
2017-01-18 | $13.64 | $13.68 | $12.98 | $13.30 | $544.50 | 18,168 |
2017-01-17 | $13.40 | $13.43 | $12.92 | $13.25 | $542.46 | 25,505 |
2017-01-13 | $13.91 | $13.98 | $13.58 | $13.87 | $567.84 | 10,772 |
2017-01-12 | $13.00 | $13.76 | $12.92 | $13.64 | $558.42 | 18,049 |
2017-01-11 | $13.64 | $13.92 | $13.27 | $13.38 | $547.78 | 19,272 |
2017-01-10 | $13.60 | $13.90 | $13.30 | $13.76 | $563.34 | 18,026 |
2017-01-09 | $13.10 | $13.79 | $13.04 | $13.78 | $564.16 | 25,257 |
2017-01-06 | $12.40 | $12.86 | $12.29 | $12.73 | $521.17 | 15,614 |
2017-01-05 | $12.23 | $12.80 | $12.04 | $12.45 | $509.71 | 16,441 |
2017-01-04 | $12.53 | $12.90 | $12.29 | $12.33 | $504.79 | 14,458 |
2017-01-03 | $12.64 | $13.30 | $11.89 | $12.53 | $512.98 | 29,617 |
2016-12-30 | $12.93 | $13.18 | $12.48 | $13.04 | $533.86 | 14,567 |
2016-12-29 | $12.81 | $13.03 | $12.57 | $12.85 | $526.08 | 16,474 |
2016-12-28 | $12.05 | $12.74 | $11.97 | $12.60 | $515.85 | 14,470 |
2016-12-27 | $12.04 | $12.30 | $12.02 | $12.15 | $497.42 | 6,472 |
2016-12-23 | $12.54 | $12.54 | $12.22 | $12.36 | $506.02 | 7,356 |
2016-12-22 | $12.55 | $12.63 | $12.12 | $12.42 | $508.48 | 15,277 |
2016-12-21 | $12.44 | $12.63 | $12.14 | $12.63 | $517.07 | 20,475 |
2016-12-20 | $12.12 | $12.66 | $12.02 | $12.56 | $514.21 | 14,402 |
2016-12-19 | $12.55 | $12.72 | $12.28 | $12.38 | $506.84 | 13,650 |
2016-12-16 | $12.40 | $12.87 | $12.39 | $12.58 | $515.03 | 19,059 |
2016-12-15 | $13.01 | $13.58 | $12.50 | $12.67 | $518.71 | 42,728 |
2016-12-14 | $11.94 | $12.89 | $11.74 | $12.86 | $526.49 | 57,183 |
2016-12-13 | $11.60 | $12.27 | $11.21 | $11.55 | $472.86 | 25,459 |
2016-12-12 | $10.29 | $12.08 | $10.28 | $12.01 | $491.69 | 46,134 |
2016-12-09 | $11.40 | $11.88 | $11.35 | $11.75 | $481.05 | 19,868 |
2016-12-08 | $11.89 | $12.30 | $11.51 | $11.63 | $476.13 | 32,703 |
2016-12-07 | $12.46 | $12.49 | $11.81 | $12.03 | $492.51 | 44,689 |
2016-12-06 | $12.95 | $13.03 | $12.06 | $12.20 | $499.47 | 47,557 |
2016-12-05 | $12.21 | $12.43 | $11.81 | $12.42 | $508.48 | 38,575 |
2016-12-02 | $12.96 | $13.14 | $12.61 | $12.81 | $524.44 | 29,389 |
2016-12-01 | $11.83 | $13.06 | $11.65 | $12.75 | $521.99 | 76,513 |
2016-11-30 | $15.39 | $15.54 | $12.75 | $12.89 | $527.72 | 139,698 |
2016-11-29 | $20.11 | $20.48 | $18.92 | $19.67 | $805.29 | 26,322 |
2016-11-28 | $16.45 | $18.68 | $16.34 | $18.60 | $761.49 | 17,624 |
2016-11-25 | $16.77 | $17.23 | $16.52 | $16.89 | $691.48 | 9,310 |
2016-11-23 | $17.25 | $17.26 | $16.14 | $16.26 | $665.69 | 17,510 |
2016-11-22 | $16.78 | $17.50 | $16.25 | $16.65 | $681.65 | 20,794 |
2016-11-21 | $17.56 | $17.64 | $16.55 | $16.57 | $678.17 | 25,904 |
2016-11-18 | $19.06 | $19.33 | $18.40 | $18.98 | $777.04 | 7,886 |
2016-11-17 | $18.57 | $19.47 | $17.50 | $19.34 | $791.78 | 11,405 |
2016-11-16 | $19.07 | $19.50 | $18.20 | $19.24 | $787.69 | 15,770 |
2016-11-15 | $20.52 | $20.52 | $18.50 | $18.78 | $769.02 | 18,735 |
2016-11-14 | $22.65 | $23.25 | $21.33 | $21.39 | $875.71 | 7,505 |
2016-11-11 | $22.30 | $23.60 | $21.74 | $22.27 | $911.74 | 8,555 |
2016-11-10 | $21.83 | $22.05 | $20.70 | $21.42 | $876.94 | 9,953 |
2016-11-09 | $23.90 | $24.18 | $20.73 | $21.34 | $873.66 | 11,962 |
2016-11-08 | $25.13 | $25.54 | $23.96 | $24.63 | $1,008.36 | 5,640 |
2016-11-07 | $24.63 | $25.07 | $24.15 | $24.40 | $998.94 | 5,261 |
2016-11-04 | $25.75 | $26.87 | $24.84 | $26.24 | $1,074.27 | 7,210 |
2016-11-03 | $25.52 | $26.64 | $24.74 | $25.59 | $1,047.66 | 5,962 |
2016-11-02 | $26.00 | $27.59 | $25.60 | $26.16 | $1,071.05 | 10,707 |
2016-11-01 | $23.73 | $26.33 | $23.32 | $24.84 | $1,016.95 | 7,045 |
2016-10-31 | $23.80 | $25.26 | $23.48 | $24.94 | $1,021.05 | 11,420 |
2016-10-28 | $22.71 | $23.81 | $21.39 | $23.40 | $958.00 | 10,889 |
2016-10-27 | $21.86 | $22.64 | $21.47 | $22.34 | $914.60 | 11,596 |
2016-10-26 | $23.20 | $23.71 | $21.81 | $22.35 | $914.85 | 18,074 |
2016-10-25 | $21.50 | $22.45 | $20.74 | $22.37 | $915.83 | 10,373 |
2016-10-24 | $20.46 | $22.17 | $20.26 | $21.17 | $866.70 | 12,496 |
2016-10-21 | $20.56 | $20.90 | $20.00 | $20.46 | $837.64 | 6,598 |
2016-10-20 | $21.25 | $21.44 | $19.80 | $20.18 | $826.17 | 14,454 |
2016-10-19 | $20.61 | $20.88 | $19.50 | $20.29 | $830.68 | 13,194 |
2016-10-18 | $20.56 | $21.65 | $20.30 | $21.39 | $875.71 | 5,429 |
2016-10-17 | $20.99 | $21.83 | $20.70 | $21.38 | $875.30 | 8,813 |
2016-10-14 | $20.21 | $21.11 | $19.85 | $20.93 | $856.88 | 9,814 |
2016-10-13 | $20.46 | $21.27 | $19.92 | $20.30 | $831.09 | 17,975 |
2016-10-12 | $19.76 | $20.68 | $19.69 | $19.99 | $818.39 | 9,054 |
2016-10-11 | $18.96 | $19.90 | $18.75 | $19.45 | $796.29 | 9,051 |
2016-10-10 | $19.18 | $19.36 | $18.09 | $18.74 | $767.22 | 10,242 |
2016-10-07 | $19.15 | $20.20 | $18.93 | $20.00 | $818.80 | 10,834 |
2016-10-06 | $18.37 | $19.67 | $18.28 | $19.13 | $783.19 | 10,557 |
2016-10-05 | $19.25 | $19.69 | $18.56 | $18.99 | $777.45 | 15,622 |
2016-10-04 | $19.61 | $20.83 | $19.21 | $20.48 | $838.45 | 17,625 |
2016-10-03 | $19.69 | $20.73 | $19.53 | $19.79 | $810.21 | 15,034 |
2016-09-30 | $20.81 | $21.32 | $19.55 | $19.90 | $814.71 | 26,108 |
2016-09-29 | $21.70 | $22.10 | $19.89 | $21.14 | $865.48 | 31,057 |
2016-09-28 | $25.98 | $27.13 | $21.55 | $21.64 | $885.95 | 23,760 |
2016-09-27 | $26.14 | $27.42 | $26.07 | $26.62 | $1,089.83 | 9,432 |
2016-09-26 | $24.35 | $24.99 | $23.50 | $24.91 | $1,019.82 | 8,792 |
2016-09-23 | $23.30 | $25.38 | $22.52 | $24.78 | $1,014.50 | 11,549 |
2016-09-22 | $22.23 | $23.20 | $21.90 | $22.89 | $937.12 | 8,147 |
2016-09-21 | $25.31 | $25.45 | $23.48 | $23.59 | $965.78 | 8,665 |
2016-09-20 | $25.50 | $26.44 | $25.00 | $26.42 | $1,081.64 | 8,430 |
2016-09-19 | $24.34 | $25.43 | $24.11 | $25.30 | $1,035.79 | 5,236 |
2016-09-16 | $26.49 | $26.50 | $25.14 | $25.25 | $1,033.74 | 9,022 |
2016-09-15 | $25.85 | $26.12 | $24.26 | $25.05 | $1,025.55 | 7,101 |
2016-09-14 | $24.66 | $26.43 | $23.60 | $26.24 | $1,074.27 | 14,920 |
2016-09-13 | $22.95 | $24.79 | $22.77 | $24.45 | $1,000.99 | 18,409 |
2016-09-12 | $23.22 | $23.71 | $21.43 | $21.70 | $888.37 | 13,454 |
2016-09-09 | $21.23 | $22.51 | $20.83 | $22.51 | $921.56 | 13,754 |
2016-09-08 | $21.25 | $22.10 | $20.23 | $20.49 | $838.86 | 13,837 |
2016-09-07 | $22.76 | $22.76 | $21.70 | $22.20 | $908.87 | 9,943 |
2016-09-06 | $23.58 | $23.88 | $22.70 | $22.70 | $929.34 | 7,185 |
2016-09-02 | $24.15 | $24.35 | $23.28 | $23.66 | $968.64 | 8,965 |
2016-09-01 | $25.37 | $25.95 | $24.79 | $25.09 | $1,027.19 | 10,862 |
2016-08-31 | $23.98 | $25.33 | $23.48 | $24.84 | $1,016.95 | 14,272 |
2016-08-30 | $23.04 | $23.94 | $22.26 | $23.44 | $959.64 | 13,181 |
2016-08-29 | $24.32 | $24.46 | $23.17 | $23.32 | $954.72 | 8,710 |
2016-08-26 | $23.97 | $24.57 | $22.90 | $23.99 | $982.15 | 11,298 |
2016-08-25 | $24.21 | $24.79 | $23.89 | $24.21 | $991.16 | 7,785 |
2016-08-24 | $4.85 | $4.88 | $4.64 | $4.82 | $986.66 | 11,913 |
2016-08-23 | $5.09 | $5.09 | $4.65 | $4.72 | $966.19 | 9,389 |
2016-08-22 | $4.94 | $5.07 | $4.84 | $4.95 | $1,013.25 | 8,268 |
2016-08-19 | $4.65 | $4.80 | $4.64 | $4.68 | $958.00 | 7,386 |
2016-08-18 | $4.96 | $4.96 | $4.58 | $4.59 | $939.58 | 11,648 |
2016-08-17 | $5.10 | $5.27 | $5.00 | $5.03 | $1,028.62 | 10,487 |
2016-08-16 | $5.07 | $5.27 | $4.96 | $5.04 | $1,031.69 | 10,380 |
2016-08-15 | $5.24 | $5.28 | $4.97 | $5.04 | $1,030.67 | 11,391 |
2016-08-12 | $5.40 | $5.52 | $5.30 | $5.37 | $1,099.14 | 8,141 |
2016-08-11 | $5.75 | $5.89 | $5.38 | $5.50 | $1,125.85 | 9,679 |
2016-08-10 | $5.71 | $6.00 | $5.53 | $5.99 | $1,226.16 | 8,418 |
2016-08-09 | $5.50 | $5.81 | $5.46 | $5.75 | $1,177.03 | 7,428 |
2016-08-08 | $5.67 | $5.73 | $5.28 | $5.55 | $1,136.09 | 13,900 |
2016-08-05 | $6.10 | $6.31 | $5.86 | $5.92 | $1,211.83 | 9,252 |
2016-08-04 | $6.47 | $6.52 | $5.86 | $6.18 | $1,265.05 | 10,144 |
2016-08-03 | $7.15 | $7.24 | $6.30 | $6.31 | $1,291.66 | 12,924 |
2016-08-02 | $6.97 | $7.67 | $6.89 | $7.15 | $1,463.61 | 8,143 |
2016-08-01 | $6.70 | $7.36 | $6.66 | $7.29 | $1,492.27 | 10,194 |
2016-07-29 | $7.31 | $7.33 | $6.45 | $6.48 | $1,326.46 | 11,717 |
2016-07-28 | $7.10 | $7.20 | $6.84 | $7.02 | $1,437.00 | 5,565 |
2016-07-27 | $6.74 | $7.28 | $6.35 | $7.13 | $1,459.52 | 11,341 |
2016-07-26 | $7.31 | $7.32 | $6.69 | $6.71 | $1,373.54 | 7,271 |
2016-07-25 | $6.85 | $7.28 | $6.78 | $7.10 | $1,453.38 | 5,678 |
2016-07-22 | $6.58 | $6.79 | $6.50 | $6.61 | $1,353.07 | 6,854 |
2016-07-21 | $6.34 | $6.69 | $6.00 | $6.66 | $1,363.31 | 9,642 |
2016-07-20 | $6.54 | $6.82 | $6.19 | $6.35 | $1,299.85 | 7,814 |
2016-07-19 | $6.26 | $6.42 | $6.20 | $6.35 | $1,299.85 | 2,929 |
2016-07-18 | $6.40 | $6.54 | $6.14 | $6.16 | $1,260.96 | 5,763 |
2016-07-15 | $6.00 | $6.33 | $5.96 | $6.26 | $1,281.43 | 4,581 |
2016-07-14 | $5.95 | $6.19 | $5.83 | $6.15 | $1,258.91 | 3,786 |
2016-07-13 | $5.88 | $6.38 | $5.67 | $6.12 | $1,252.77 | 13,233 |
2016-07-12 | $6.16 | $6.26 | $5.59 | $5.77 | $1,181.12 | 17,014 |
2016-07-11 | $6.46 | $6.78 | $6.41 | $6.75 | $1,381.73 | 2,944 |
2016-07-08 | $6.75 | $7.11 | $6.57 | $6.68 | $1,367.40 | 4,678 |
2016-07-07 | $6.38 | $7.22 | $6.23 | $7.07 | $1,447.23 | 9,018 |
2016-07-06 | $7.00 | $7.19 | $6.71 | $6.71 | $1,373.54 | 6,470 |
2016-07-05 | $6.62 | $7.15 | $6.52 | $6.84 | $1,400.15 | 11,347 |
2016-07-01 | $6.63 | $6.63 | $6.00 | $6.14 | $1,256.86 | 9,227 |
2016-06-30 | $6.55 | $6.79 | $6.40 | $6.53 | $1,336.68 | 7,924 |
2016-06-29 | $6.58 | $6.65 | $6.20 | $6.36 | $1,301.90 | 5,601 |
2016-06-28 | $7.36 | $7.36 | $6.70 | $6.80 | $1,391.97 | 5,241 |
2016-06-27 | $7.07 | $8.16 | $7.06 | $7.92 | $1,621.23 | 9,050 |
2016-06-24 | $6.89 | $6.90 | $6.43 | $6.84 | $1,400.15 | 10,614 |
2016-06-23 | $6.00 | $6.13 | $5.90 | $5.91 | $1,209.78 | 4,781 |
2016-06-22 | $5.99 | $6.35 | $5.97 | $6.24 | $1,277.33 | 6,560 |
2016-06-21 | $6.55 | $6.61 | $6.02 | $6.10 | $1,248.67 | 8,906 |
2016-06-20 | $6.27 | $6.57 | $6.20 | $6.40 | $1,310.09 | 6,071 |
2016-06-17 | $6.67 | $7.08 | $6.58 | $6.78 | $1,387.87 | 8,576 |
2016-06-16 | $7.31 | $7.81 | $7.21 | $7.40 | $1,514.79 | 11,248 |
2016-06-15 | $7.08 | $7.21 | $6.50 | $6.88 | $1,408.34 | 10,882 |
2016-06-14 | $7.05 | $7.35 | $6.63 | $6.88 | $1,408.34 | 7,848 |
2016-06-13 | $7.04 | $7.13 | $6.56 | $6.92 | $1,416.53 | 7,718 |
2016-06-10 | $6.31 | $6.81 | $6.14 | $6.79 | $1,389.92 | 10,500 |
2016-06-09 | $6.14 | $6.19 | $5.85 | $5.94 | $1,215.92 | 8,159 |
2016-06-08 | $5.48 | $5.86 | $5.35 | $5.83 | $1,193.41 | 12,670 |
2016-06-07 | $6.10 | $6.12 | $5.62 | $5.70 | $1,166.79 | 11,262 |
2016-06-06 | $6.48 | $6.66 | $6.15 | $6.18 | $1,265.05 | 10,498 |
2016-06-03 | $6.54 | $6.90 | $6.37 | $6.73 | $1,377.64 | 5,821 |
2016-06-02 | $6.94 | $6.96 | $6.50 | $6.50 | $1,330.56 | 7,880 |
2016-06-01 | $7.10 | $7.17 | $6.53 | $6.56 | $1,342.84 | 7,916 |
2016-05-31 | $6.92 | $6.92 | $6.45 | $6.80 | $1,391.97 | 7,079 |
2016-05-27 | $7.01 | $7.17 | $6.92 | $6.95 | $1,422.67 | 5,329 |
2016-05-26 | $6.44 | $6.92 | $6.35 | $6.85 | $1,402.20 | 5,212 |
2016-05-25 | $7.19 | $7.22 | $6.69 | $6.72 | $1,375.57 | 11,077 |
2016-05-24 | $7.42 | $7.75 | $7.22 | $7.40 | $1,514.79 | 7,820 |
2016-05-23 | $7.82 | $7.96 | $7.42 | $7.56 | $1,547.54 | 5,149 |
2016-05-20 | $7.66 | $7.96 | $7.45 | $7.52 | $1,539.35 | 4,221 |
2016-05-19 | $7.95 | $8.37 | $7.59 | $7.70 | $1,576.20 | 7,946 |
2016-05-18 | $7.34 | $7.73 | $7.05 | $7.58 | $1,551.63 | 7,196 |
2016-05-17 | $7.61 | $7.72 | $7.07 | $7.29 | $1,492.27 | 8,747 |
2016-05-16 | $7.60 | $7.70 | $7.26 | $7.60 | $1,555.73 | 6,540 |
2016-05-13 | $8.00 | $8.23 | $7.61 | $8.15 | $1,668.31 | 8,111 |
2016-05-12 | $7.25 | $8.01 | $7.01 | $7.79 | $1,594.62 | 6,248 |
2016-05-11 | $8.17 | $8.49 | $7.42 | $7.74 | $1,585.31 | 7,792 |
2016-05-10 | $8.95 | $8.95 | $7.95 | $7.96 | $1,629.42 | 5,636 |
2016-05-09 | $8.81 | $9.40 | $8.62 | $9.03 | $1,848.45 | 9,771 |
2016-05-06 | $8.43 | $8.60 | $7.70 | $8.45 | $1,729.72 | 7,079 |
2016-05-05 | $7.76 | $8.57 | $7.56 | $8.17 | $1,672.41 | 10,354 |
2016-05-04 | $8.03 | $9.00 | $7.64 | $8.75 | $1,791.13 | 8,881 |
2016-05-03 | $7.57 | $8.28 | $7.56 | $8.17 | $1,672.41 | 10,603 |
2016-05-02 | $7.12 | $7.63 | $7.05 | $7.18 | $1,469.75 | 8,108 |
2016-04-29 | $6.67 | $7.53 | $6.45 | $7.03 | $1,439.05 | 12,496 |
2016-04-28 | $6.44 | $7.00 | $6.20 | $6.95 | $1,422.67 | 6,516 |
2016-04-27 | $6.67 | $6.83 | $6.23 | $6.39 | $1,308.04 | 12,180 |
2016-04-26 | $7.48 | $7.66 | $6.96 | $7.02 | $1,437.00 | 8,990 |
2016-04-25 | $7.43 | $7.97 | $7.41 | $7.72 | $1,580.29 | 8,857 |
2016-04-22 | $8.06 | $8.06 | $7.38 | $7.41 | $1,516.83 | 8,788 |
2016-04-21 | $8.00 | $8.47 | $7.85 | $8.28 | $1,694.92 | 7,302 |
2016-04-20 | $8.72 | $8.75 | $7.78 | $8.02 | $1,641.70 | 8,553 |
2016-04-19 | $8.89 | $8.90 | $8.08 | $8.39 | $1,717.44 | 7,176 |
2016-04-18 | $10.80 | $10.89 | $8.94 | $9.07 | $1,856.64 | 13,739 |
2016-04-15 | $9.64 | $9.83 | $9.31 | $9.59 | $1,963.08 | 4,675 |
2016-04-14 | $9.01 | $9.54 | $8.98 | $9.16 | $1,875.04 | 3,461 |
2016-04-13 | $9.00 | $9.50 | $8.76 | $9.21 | $1,885.29 | 5,381 |
2016-04-12 | $10.83 | $10.95 | $8.67 | $8.92 | $1,825.93 | 9,166 |
2016-04-11 | $10.78 | $11.22 | $10.58 | $11.14 | $2,280.37 | 2,137 |
2016-04-08 | $11.75 | $11.75 | $11.04 | $11.12 | $2,276.27 | 5,131 |
2016-04-07 | $12.99 | $13.14 | $12.25 | $12.53 | $2,564.90 | 4,121 |
2016-04-06 | $13.36 | $14.03 | $12.52 | $12.55 | $2,569.00 | 4,414 |
2016-04-05 | $14.00 | $14.28 | $13.50 | $13.97 | $2,859.67 | 4,596 |
2016-04-04 | $13.25 | $13.78 | $12.33 | $13.65 | $2,794.17 | 5,392 |
2016-04-01 | $13.52 | $13.80 | $13.02 | $13.17 | $2,695.91 | 4,880 |
2016-03-31 | $13.28 | $13.45 | $12.35 | $12.58 | $2,575.14 | 4,329 |
2016-03-30 | $12.50 | $13.61 | $12.34 | $13.20 | $2,702.05 | 4,490 |
2016-03-29 | $14.53 | $14.84 | $13.03 | $13.15 | $2,691.82 | 6,343 |
2016-03-28 | $13.38 | $14.48 | $13.23 | $13.68 | $2,800.31 | 2,960 |
2016-03-24 | $14.75 | $15.22 | $13.19 | $13.34 | $2,730.71 | 4,734 |
2016-03-23 | $50.35 | $55.85 | $49.20 | $55.45 | $2,837.67 | 5,096 |
2016-03-22 | $51.00 | $51.00 | $47.20 | $48.54 | $2,483.80 | 3,203 |
2016-03-21 | $49.79 | $51.07 | $46.91 | $48.98 | $2,506.56 | 4,749 |
2016-03-18 | $46.62 | $50.75 | $45.00 | $48.81 | $2,497.86 | 5,909 |
2016-03-17 | $49.96 | $51.78 | $47.13 | $48.63 | $2,488.75 | 5,478 |
2016-03-16 | $55.95 | $56.62 | $50.85 | $51.47 | $2,633.99 | 5,598 |
2016-03-15 | $62.75 | $63.50 | $58.11 | $58.17 | $2,976.61 | 3,765 |
2016-03-14 | $59.91 | $61.33 | $57.00 | $58.10 | $2,973.28 | 5,400 |
2016-03-11 | $60.20 | $60.20 | $54.19 | $55.52 | $2,841.25 | 6,793 |
2016-03-10 | $64.54 | $71.26 | $63.42 | $64.33 | $3,292.10 | 4,307 |
2016-03-09 | $64.48 | $71.11 | $60.00 | $63.80 | $3,264.98 | 5,594 |
2016-03-08 | $60.00 | $71.81 | $59.66 | $71.18 | $3,642.65 | 6,106 |
2016-03-07 | $64.81 | $66.01 | $56.24 | $57.27 | $2,930.80 | 7,922 |
2016-03-04 | $71.17 | $74.40 | $58.43 | $65.26 | $3,339.69 | 7,017 |
2016-03-03 | $90.99 | $90.99 | $72.33 | $73.75 | $3,774.17 | 4,147 |
2016-03-02 | $106.90 | $107.00 | $86.08 | $86.22 | $4,412.33 | 3,312 |
2016-03-01 | $108.95 | $119.55 | $102.86 | $103.53 | $5,298.17 | 1,870 |
2016-02-29 | $109.14 | $115.22 | $106.27 | $110.76 | $5,668.00 | 1,242 |
2016-02-26 | $111.00 | $114.00 | $104.00 | $109.66 | $5,611.82 | 2,106 |
2016-02-25 | $118.95 | $128.63 | $113.80 | $118.29 | $6,053.51 | 1,147 |
2016-02-24 | $137.47 | $137.47 | $118.00 | $118.57 | $6,067.84 | 2,322 |
2016-02-23 | $113.87 | $126.92 | $112.00 | $126.01 | $6,448.59 | 2,196 |
2016-02-22 | $114.70 | $117.36 | $106.80 | $109.45 | $5,601.13 | 1,159 |
2016-02-19 | $130.62 | $136.56 | $126.98 | $126.98 | $6,498.23 | 1,554 |
2016-02-18 | $103.00 | $122.00 | $103.00 | $120.60 | $6,171.73 | 1,205 |
2016-02-17 | $119.23 | $125.90 | $105.60 | $108.15 | $5,534.60 | 1,210 |
2016-02-16 | $111.15 | $131.57 | $111.15 | $125.28 | $6,411.23 | 1,204 |
2016-02-12 | $118.91 | $132.26 | $115.19 | $120.45 | $6,164.05 | 908 |
2016-02-11 | $135.00 | $143.57 | $126.76 | $129.82 | $6,643.57 | 2,274 |
2016-02-10 | $119.95 | $129.31 | $108.51 | $123.09 | $6,299.16 | 1,711 |
2016-02-09 | $117.11 | $127.91 | $110.28 | $119.57 | $6,119.02 | 2,258 |
2016-02-08 | $107.29 | $116.34 | $105.34 | $107.28 | $5,490.08 | 2,420 |
2016-02-05 | $93.62 | $101.73 | $93.00 | $99.94 | $5,114.45 | 1,779 |
2016-02-04 | $85.41 | $91.52 | $78.63 | $89.47 | $4,578.65 | 2,494 |
2016-02-03 | $93.84 | $111.28 | $87.50 | $87.50 | $4,477.83 | 2,627 |
2016-02-02 | $98.71 | $103.94 | $96.19 | $101.01 | $5,169.21 | 3,170 |
2016-02-01 | $89.79 | $94.64 | $88.00 | $90.59 | $4,635.96 | 3,163 |
2016-01-29 | $91.64 | $94.43 | $81.44 | $82.27 | $4,210.18 | 3,402 |
2016-01-28 | $90.48 | $102.31 | $86.36 | $95.42 | $4,883.14 | 2,396 |
2016-01-27 | $112.00 | $113.69 | $95.01 | $106.20 | $5,434.81 | 2,530 |
2016-01-26 | $126.27 | $132.61 | $108.47 | $108.47 | $5,550.87 | 1,612 |
2016-01-25 | $121.00 | $134.00 | $109.34 | $133.64 | $6,839.05 | 2,209 |
2016-01-22 | $106.84 | $117.92 | $92.00 | $109.61 | $5,609.31 | 2,471 |
2016-01-21 | $162.82 | $162.83 | $122.07 | $125.16 | $6,405.09 | 2,070 |
2016-01-20 | $176.48 | $192.93 | $151.90 | $159.36 | $8,155.28 | 3,122 |
2016-01-19 | $135.37 | $164.22 | $130.92 | $156.56 | $8,011.99 | 2,100 |
2016-01-15 | $144.00 | $147.06 | $134.00 | $136.14 | $6,966.99 | 1,519 |
2016-01-14 | $135.78 | $141.92 | $120.00 | $122.81 | $6,284.83 | 1,429 |
2016-01-13 | $120.41 | $142.33 | $113.26 | $137.83 | $7,053.48 | 2,033 |
2016-01-12 | $110.24 | $136.77 | $108.43 | $124.41 | $6,366.71 | 2,103 |
2016-01-11 | $106.00 | $124.10 | $106.00 | $118.70 | $6,074.50 | 1,355 |
2016-01-08 | $104.11 | $112.43 | $102.22 | $106.30 | $5,439.92 | 907 |
2016-01-07 | $109.20 | $110.37 | $96.16 | $107.52 | $5,502.36 | 1,077 |
2016-01-06 | $89.68 | $102.15 | $89.68 | $100.68 | $5,152.32 | 2,296 |
2016-01-05 | $84.00 | $88.32 | $83.03 | $83.41 | $4,268.52 | 417 |
2016-01-04 | $85.00 | $88.98 | $79.20 | $82.94 | $4,244.47 | 871 |
2015-12-31 | $91.87 | $91.87 | $82.66 | $83.57 | $4,276.71 | 612 |
2015-12-30 | $89.75 | $91.00 | $83.50 | $90.80 | $4,646.71 | 896 |
2015-12-29 | $82.19 | $88.25 | $80.32 | $83.94 | $4,295.65 | 348 |
2015-12-28 | $85.95 | $89.52 | $83.83 | $87.87 | $4,496.77 | 754 |
2015-12-24 | $76.66 | $82.30 | $76.66 | $78.95 | $4,040.28 | 446 |
2015-12-23 | $98.22 | $98.22 | $77.52 | $77.76 | $3,979.38 | 1,115 |
2015-12-22 | $105.19 | $106.69 | $98.31 | $101.25 | $5,181.49 | 656 |
2015-12-21 | $104.00 | $108.54 | $100.59 | $105.51 | $5,399.50 | 473 |
2015-12-18 | $99.03 | $102.00 | $94.15 | $101.69 | $5,204.01 | 641 |
2015-12-17 | $88.04 | $99.83 | $87.20 | $96.15 | $4,920.50 | 1,063 |
2015-12-16 | $82.82 | $89.58 | $81.25 | $87.91 | $4,498.81 | 964 |
2015-12-15 | $83.41 | $84.77 | $79.47 | $82.36 | $4,214.79 | 1,218 |
2015-12-14 | $83.76 | $90.15 | $82.84 | $87.46 | $4,475.78 | 1,219 |
2015-12-11 | $73.23 | $82.10 | $73.23 | $81.53 | $4,172.31 | 1,296 |
2015-12-10 | $78.09 | $78.25 | $69.49 | $71.10 | $3,638.56 | 423 |
2015-12-09 | $75.75 | $78.92 | $67.19 | $75.51 | $3,864.24 | 712 |
2015-12-08 | $85.99 | $86.41 | $74.87 | $77.29 | $3,955.33 | 1,244 |
2015-12-07 | $73.19 | $80.37 | $71.25 | $78.58 | $4,021.35 | 1,205 |
2015-12-04 | $62.31 | $68.31 | $62.22 | $65.36 | $3,344.66 | 772 |
2015-12-03 | $56.46 | $61.32 | $55.47 | $60.49 | $3,095.59 | 638 |
2015-12-02 | $53.63 | $59.00 | $53.05 | $58.06 | $2,971.23 | 1,160 |
2015-12-01 | $52.77 | $52.77 | $51.28 | $51.50 | $2,635.52 | 146 |
2015-11-30 | $52.61 | $53.60 | $49.92 | $52.64 | $2,693.86 | 382 |
2015-11-27 | $51.92 | $54.18 | $51.70 | $53.48 | $2,736.85 | 542 |
2015-11-25 | $51.46 | $53.00 | $48.42 | $50.11 | $2,564.39 | 622 |
2015-11-24 | $54.11 | $54.11 | $48.18 | $49.50 | $2,533.17 | 1,034 |
2015-11-23 | $57.56 | $58.50 | $54.07 | $55.64 | $2,847.39 | 199 |
2015-11-20 | $54.60 | $57.00 | $53.32 | $56.99 | $2,916.47 | 629 |
2015-11-19 | $51.48 | $55.56 | $50.93 | $53.40 | $2,732.76 | 556 |
2015-11-18 | $51.17 | $54.10 | $49.00 | $49.57 | $2,536.75 | 535 |
2015-11-17 | $51.00 | $53.74 | $50.00 | $52.71 | $2,697.45 | 539 |
2015-11-16 | $56.27 | $57.18 | $49.85 | $50.06 | $2,561.83 | 1,214 |
2015-11-13 | $60.00 | $61.79 | $55.70 | $57.04 | $2,919.03 | 743 |
2015-11-12 | $57.20 | $58.75 | $54.15 | $58.67 | $3,002.45 | 1,356 |
2015-11-11 | $47.96 | $53.54 | $47.45 | $53.46 | $2,735.83 | 693 |
2015-11-10 | $48.67 | $49.01 | $45.94 | $47.00 | $2,405.23 | 201 |
2015-11-09 | $47.82 | $49.38 | $45.45 | $47.49 | $2,430.31 | 233 |
2015-11-06 | $49.89 | $49.89 | $47.12 | $48.56 | $2,485.07 | 482 |
2015-11-05 | $49.00 | $50.10 | $43.69 | $47.44 | $2,427.75 | 603 |
2015-11-04 | $46.74 | $50.77 | $45.36 | $48.12 | $2,462.29 | 861 |
2015-11-03 | $50.54 | $50.54 | $45.00 | $47.39 | $2,425.19 | 1,368 |
2015-11-02 | $58.14 | $58.14 | $51.50 | $52.62 | $2,692.84 | 587 |
2015-10-30 | $58.19 | $61.65 | $54.86 | $56.80 | $2,906.75 | 262 |
2015-10-29 | $60.50 | $61.00 | $54.68 | $59.16 | $3,027.52 | 696 |
2015-10-28 | $66.77 | $68.00 | $58.41 | $60.90 | $3,116.57 | 907 |
2015-10-27 | $66.48 | $69.91 | $66.17 | $68.38 | $3,499.36 | 952 |
2015-10-26 | $58.85 | $63.12 | $58.85 | $62.78 | $3,212.78 | 547 |
2015-10-23 | $59.95 | $61.00 | $55.76 | $58.27 | $2,981.98 | 364 |
2015-10-22 | $57.10 | $61.00 | $55.57 | $57.79 | $2,957.42 | 336 |
2015-10-21 | $54.30 | $58.95 | $54.27 | $58.60 | $2,998.87 | 829 |
2015-10-20 | $55.72 | $55.98 | $50.85 | $53.08 | $2,716.38 | 255 |
2015-10-19 | $51.58 | $56.00 | $51.05 | $54.96 | $2,812.59 | 419 |
2015-10-16 | $48.54 | $51.89 | $48.22 | $49.99 | $2,558.49 | 207 |
2015-10-15 | $55.29 | $56.84 | $49.82 | $49.88 | $2,552.62 | 578 |
2015-10-14 | $56.75 | $58.03 | $53.48 | $54.60 | $2,794.17 | 369 |
2015-10-13 | $54.60 | $56.58 | $50.95 | $56.37 | $2,884.82 | 1,476 |
2015-10-12 | $48.50 | $55.62 | $48.41 | $53.03 | $2,713.82 | 1,127 |
2015-10-09 | $46.00 | $50.07 | $45.48 | $48.10 | $2,461.53 | 992 |
2015-10-08 | $53.44 | $53.44 | $45.10 | $46.01 | $2,354.57 | 1,478 |
2015-10-07 | $48.72 | $56.56 | $46.77 | $51.85 | $2,653.43 | 1,802 |
2015-10-06 | $60.80 | $62.73 | $51.90 | $52.25 | $2,673.90 | 1,074 |
2015-10-05 | $69.57 | $69.57 | $61.79 | $61.90 | $3,167.75 | 994 |
2015-10-02 | $90.45 | $92.18 | $73.24 | $73.47 | $3,759.84 | 318 |
2015-10-01 | $86.08 | $92.10 | $82.19 | $89.01 | $4,555.10 | 191 |
2015-09-30 | $99.42 | $99.42 | $90.61 | $92.83 | $4,750.59 | 302 |
2015-09-29 | $99.11 | $103.27 | $96.36 | $103.00 | $5,271.05 | 132 |
2015-09-28 | $92.74 | $103.76 | $92.74 | $103.64 | $5,303.80 | 468 |
2015-09-25 | $83.10 | $90.91 | $83.10 | $89.63 | $4,586.83 | 147 |
2015-09-24 | $89.87 | $93.79 | $84.35 | $86.83 | $4,443.54 | 387 |
2015-09-23 | $79.50 | $88.65 | $79.46 | $88.47 | $4,527.47 | 427 |
2015-09-22 | $82.57 | $83.97 | $76.98 | $81.29 | $4,160.03 | 299 |
2015-09-21 | $76.45 | $78.56 | $74.00 | $77.48 | $3,965.06 | 223 |
2015-09-18 | $74.30 | $79.52 | $74.30 | $78.81 | $4,033.12 | 344 |
2015-09-17 | $69.71 | $70.70 | $65.10 | $70.70 | $3,618.09 | 407 |
2015-09-16 | $79.73 | $79.73 | $69.01 | $69.02 | $3,532.11 | 360 |
2015-09-15 | $83.73 | $83.73 | $79.50 | $81.00 | $4,145.19 | 260 |
2015-09-14 | $80.92 | $86.23 | $80.92 | $85.52 | $4,376.50 | 197 |
2015-09-11 | $78.21 | $83.50 | $78.18 | $79.79 | $4,083.27 | 723 |
2015-09-10 | $76.84 | $79.34 | $73.20 | $75.16 | $3,846.33 | 106 |
2015-09-09 | $70.19 | $77.81 | $66.00 | $77.65 | $3,973.75 | 375 |
2015-09-08 | $74.20 | $75.97 | $70.35 | $71.88 | $3,678.68 | 201 |
2015-09-04 | $72.59 | $76.50 | $72.59 | $75.00 | $3,838.14 | 193 |
2015-09-03 | $73.31 | $73.51 | $65.05 | $71.88 | $3,678.47 | 272 |
2015-09-02 | $73.22 | $82.33 | $71.95 | $73.30 | $3,751.14 | 484 |
2015-09-01 | $72.30 | $77.01 | $69.47 | $76.03 | $3,890.85 | 940 |
2015-08-31 | $73.11 | $77.77 | $64.20 | $65.79 | $3,366.84 | 708 |
2015-08-28 | $81.02 | $82.00 | $66.50 | $71.93 | $3,681.03 | 622 |
2015-08-27 | $89.08 | $92.33 | $75.89 | $79.77 | $4,082.25 | 611 |
2015-08-26 | $106.97 | $109.00 | $99.49 | $99.65 | $5,099.61 | 221 |
2015-08-25 | $89.08 | $108.46 | $89.08 | $105.89 | $5,418.94 | 444 |
2015-08-24 | $89.23 | $107.24 | $89.23 | $104.49 | $5,347.30 | 465 |
2015-08-21 | $80.89 | $89.02 | $80.89 | $89.01 | $4,555.10 | 504 |
2015-08-20 | $75.00 | $80.09 | $73.34 | $80.09 | $4,098.62 | 187 |
2015-08-19 | $68.00 | $76.50 | $67.34 | $74.16 | $3,795.15 | 404 |
Direxion Daily S&P Oil & Gas Exp. & Prod. Bear 2X Shares (DRIP) News Headlines
Recent Direxion Daily S&P Oil & Gas Exp. & Prod. Bear 2X Shares (DRIP) News
Similar Companies to Direxion Daily S&P Oil & Gas Exp. & Prod. Bear 2X Shares (DRIP) in the None Industry
Stock Name | Stock Ticker | Industry | Sector | Employees |
---|---|---|---|---|
SPT Energy Group Inc | SEGYY | -- | -- | -- |
FIDELITY NEW JERSEY AMT TAXFREE MONEY MARKET FUND | FSJXX | -- | -- | -- |
Trustcash Holdings Inc | TCHH | -- | -- | -- |
WADDELL & REED ADVISORS CORE INVESTMENT FUND CLASS A | UNCMX | -- | -- | -- |
SUMMIT FINANCIAL CORP | SUMM1 | -- | -- | -- |
MillerHoward Infrastructure Fund | INMEX | -- | -- | -- |
NORTHERN HIGH YIELD MUNICIPAL FUND | NHYMX | -- | -- | -- |
Haw Par Corporation Ltd | HAWPF | -- | -- | -- |
Griffin Cap Essential Asset Reit Inc - Class E | GCEA | -- | -- | -- |
Remy International Inc | REMY | -- | -- | -- |