Direxion Real Estate Bull 3x Shares (DRN) Exchange: NYSE ARCA

Data as of June 25, 2025

$9.66 ($-0.03) -0.31%

Direxion Real Estate Bull 3x Shares - Daily Information
Click for more stock information on Direxion Real Estate Bull 3x Shares.
Daily Information Data
Date June 25, 2025
Open $9.75
Previous Close $9.66
High $9.94
Low $9.65
Adjusted Open $9.75
Previous Adjusted Close $9.66
Adjusted High $9.94
Adjusted Low $9.65

About Direxion Real Estate Bull 3x Shares (DRN)

The Fund, under normal circumstances, invests at least 80% of its net assets (plus borrowing for investment purposes) in financial instruments, such as swap agreements, securities of the Index, and exchange-traded funds ("ETFs") that track the Index and other financial instruments that provide daily leveraged exposure to the Index or to ETFs that track the Index. The financial instruments in which the Fund most commonly invests are swap agreements and futures contracts which are intended to produce economically leveraged investment results. On a day-to-day basis, the Fund is expected to hold ETFs and money market funds, deposit accounts with institutions with high quality credit ratings, and/or short-term debt instruments that have terms-to-maturity of less than 397 days and exhibit high quality credit profiles, including U.S. government securities and repurchase agreements. The Index is designed to measure the performance of the large-, mid- and small-capitalization segments of the U.S. equity universe that are classified in the real estate sector as per the Global Industry Classification Standard (GICS). The Index is rebalanced quarterly. As of December 31, 2019, the Index was comprised of 181 constituents which had an average total market capitalization of $7 billion, total market capitalizations ranging from $123.7 million to $101.7 billion and were concentrated in the real estate sector. The components of the Index and the percentages represented by various sectors in the Index may change over time. The Fund will concentrate its investment in a particular industry or group of industries (i.e., hold 25% or more of its total assets in the stocks of a particular industry or group of industries) to approximately the same extent as the Index is so concentrated. The Fund may invest in the securities of the Index, a representative sample of the securities in the Index that has aggregate characteristics similar to those of the Index, an ETF that tracks the Index or a substantially similar index, and may utilize derivatives, such as swaps or futures on the Index or on an ETF that tracks the same Index or a substantially similar index, that provide leveraged exposure to the above. Derivatives are financial instruments that derive value from the underlying reference asset or assets, such as stocks, bonds, or funds (including ETFs), interest rates or indexes. Certain of the derivative instruments in which the Fund may invest may be traded in the over-the-counter market, which generally provides for less transparency than exchange-traded derivative instruments. The Fund seeks to remain fully invested at all times, consistent with its stated investment objective but may not always have investment exposure to all of the securities in the Index, or its weighting of investment exposure to securities or industries may be different from that of the Index. In addition, the Fund may invest in securities or financial instruments not included in the Index. The Fund will attempt to achieve its investment objective without regard to overall market movement or the increase or decrease of the value of the securities in the Index. At the close of the markets each trading day, Rafferty positions the Fund’s portfolio so that its exposure to the Index is consistent with the Fund’s investment objective. The impact of the Index’s movements during the day will affect whether the Fund’s portfolio needs to be re-positioned. For example, if the Index has risen on a given day, net assets of the Fund should rise, meaning that the Fund’s exposure will need to be increased. Conversely, if the Index has fallen on a given day, net assets of the Fund should fall, meaning the Fund’s exposure will need to be reduced. This re-positioning strategy typically results in high portfolio turnover. The terms “daily,” “day,” and “trading day,” refer to the period from the close of the markets on one trading day to the close of the markets on the next trading day. Because of daily rebalancing and the compounding of each day’s return over time, the return of the Fund for periods longer than a single day will be the result of each day’s returns compounded over the period, which will very likely differ from 300% of the return of the Index over the same period. The Fund will lose money if the Index performance is flat over time, and as a result of daily rebalancing, the Index’s volatility and the effects of compounding, it is even possible that the Fund will lose money over time while the Index's performance increases over a period longer than a single day.

Historical Stock Data for Direxion Real Estate Bull 3x Shares (DRN)

Date Open High Low Close Adj.Close Volume
2025-06-20 $9.75 $9.94 $9.65 $9.66 $9.66 351,533
2025-06-18 $9.64 $9.91 $9.55 $9.69 $9.69 578,741
2025-06-17 $9.70 $9.82 $9.55 $9.64 $9.64 281,819
2025-06-16 $9.78 $10.10 $9.66 $9.75 $9.75 310,044
2025-06-13 $9.84 $9.94 $9.53 $9.72 $9.72 362,673
2025-06-12 $9.87 $10.04 $9.80 $10.01 $10.01 337,100
2025-06-11 $10.03 $10.13 $9.72 $9.85 $9.85 473,705
2025-06-10 $9.79 $10.01 $9.78 $10.00 $10.00 269,967
2025-06-09 $9.75 $9.94 $9.56 $9.74 $9.74 384,342
2025-06-06 $9.78 $9.92 $9.62 $9.75 $9.75 260,264
2025-06-05 $9.76 $9.85 $9.55 $9.67 $9.67 619,368
2025-06-04 $9.64 $9.82 $9.47 $9.72 $9.72 416,168
2025-06-03 $9.62 $9.65 $9.38 $9.62 $9.62 430,011
2025-06-02 $9.46 $9.73 $9.20 $9.72 $9.72 542,662
2025-05-30 $9.56 $9.76 $9.39 $9.68 $9.68 396,572
2025-05-29 $9.48 $9.78 $9.38 $9.68 $9.68 523,539
2025-05-28 $9.44 $9.44 $9.21 $9.41 $9.41 328,366
2025-05-27 $9.20 $9.49 $9.10 $9.42 $9.42 477,290
2025-05-23 $8.93 $9.05 $8.81 $8.98 $8.98 426,822
2025-05-22 $9.12 $9.13 $8.75 $8.96 $8.96 655,382
2025-05-21 $9.66 $9.76 $9.05 $9.07 $9.07 671,685
2025-05-20 $9.76 $9.93 $9.71 $9.86 $9.86 290,266
2025-05-19 $9.68 $10.04 $9.67 $10.01 $10.01 400,205
2025-05-16 $9.59 $9.97 $9.54 $9.95 $9.95 441,084
2025-05-15 $9.11 $9.61 $9.11 $9.61 $9.61 640,017
2025-05-14 $9.27 $9.27 $8.96 $9.10 $9.10 787,158
2025-05-13 $9.67 $9.72 $9.24 $9.34 $9.34 1,234,494
2025-05-12 $10.01 $10.02 $9.59 $9.74 $9.74 752,360
2025-05-09 $9.60 $9.81 $9.49 $9.73 $9.73 522,571
2025-05-08 $9.85 $9.85 $9.50 $9.56 $9.56 744,458
2025-05-07 $9.72 $9.94 $9.65 $9.70 $9.70 558,215
2025-05-06 $9.75 $9.94 $9.58 $9.72 $9.72 435,825
2025-05-05 $9.87 $10.08 $9.73 $9.92 $9.92 316,396
2025-05-02 $9.82 $10.05 $9.82 $9.94 $9.94 800,145
2025-05-01 $9.57 $9.86 $9.44 $9.60 $9.60 631,319
2025-04-30 $9.25 $9.64 $9.06 $9.55 $9.55 737,539
2025-04-29 $9.18 $9.53 $9.15 $9.41 $9.41 640,007
2025-04-28 $9.04 $9.26 $8.95 $9.21 $9.21 439,839
2025-04-25 $9.13 $9.17 $8.86 $9.04 $9.04 656,898
2025-04-24 $9.00 $9.28 $8.87 $9.06 $9.06 854,967
2025-04-23 $9.30 $9.50 $8.84 $9.01 $9.01 1,163,349
2025-04-22 $8.81 $9.08 $8.69 $8.96 $8.96 976,472
2025-04-21 $8.77 $8.84 $8.12 $8.45 $8.45 975,265
2025-04-17 $8.68 $9.21 $8.68 $9.02 $9.02 584,685
2025-04-16 $8.75 $8.95 $8.44 $8.60 $8.60 773,578
2025-04-15 $8.58 $8.81 $8.49 $8.64 $8.64 518,903
2025-04-14 $8.25 $8.72 $8.19 $8.58 $8.58 809,294
2025-04-11 $7.66 $8.10 $7.36 $8.07 $8.07 637,763
2025-04-10 $8.03 $8.28 $7.15 $7.75 $7.75 2,434,287
2025-04-09 $6.71 $8.37 $6.31 $8.26 $8.26 3,638,183
2025-04-08 $8.18 $8.22 $6.81 $7.08 $7.08 1,785,309
2025-04-07 $7.81 $8.54 $7.09 $7.67 $7.67 2,492,461
2025-04-04 $9.26 $9.37 $8.20 $8.22 $8.22 2,269,086
2025-04-03 $10.01 $10.46 $9.49 $9.54 $9.54 1,961,063
2025-04-02 $10.34 $10.55 $10.13 $10.50 $10.50 698,111
2025-04-01 $10.39 $10.44 $9.96 $10.35 $10.35 802,308
2025-03-31 $10.12 $10.51 $10.05 $10.32 $10.32 770,729
2025-03-28 $10.15 $10.17 $9.83 $10.02 $10.02 890,184
2025-03-27 $10.14 $10.38 $9.96 $10.05 $10.05 576,740
2025-03-26 $10.00 $10.24 $9.97 $10.11 $10.11 458,917
2025-03-25 $10.29 $10.33 $9.78 $9.97 $9.97 546,220
2025-03-24 $10.12 $10.46 $10.02 $10.39 $10.32 553,936
2025-03-21 $10.19 $10.19 $9.79 $9.98 $9.98 509,407
2025-03-20 $10.38 $10.48 $10.18 $10.30 $10.30 491,021
2025-03-19 $10.34 $10.57 $10.07 $10.34 $10.34 797,537
2025-03-18 $10.49 $10.65 $10.18 $10.31 $10.31 850,553
2025-03-17 $9.98 $10.60 $9.98 $10.50 $10.50 774,626
2025-03-14 $9.69 $10.00 $9.53 $9.99 $9.99 621,066
2025-03-13 $10.01 $10.19 $9.39 $9.45 $9.45 860,326
2025-03-12 $10.17 $10.27 $9.93 $10.02 $10.02 852,782
2025-03-11 $10.56 $10.66 $9.96 $10.14 $10.14 1,618,758
2025-03-10 $10.69 $11.10 $10.32 $10.50 $10.50 1,264,044
2025-03-07 $10.70 $10.91 $10.39 $10.77 $10.77 1,840,102
2025-03-06 $11.21 $11.33 $10.57 $10.62 $10.62 1,644,341
2025-03-05 $10.87 $11.66 $10.87 $11.55 $11.55 1,061,974
2025-03-04 $11.65 $11.94 $11.18 $11.22 $11.22 1,472,328
2025-03-03 $11.48 $11.84 $11.39 $11.64 $11.64 1,165,271
2025-02-28 $11.31 $11.45 $11.01 $11.40 $11.40 1,076,929
2025-02-27 $11.02 $11.33 $10.94 $11.13 $11.13 840,286
2025-02-26 $11.25 $11.31 $10.92 $10.99 $10.99 723,982
2025-02-25 $10.94 $11.33 $10.93 $11.20 $11.20 800,047
2025-02-24 $10.70 $11.00 $10.57 $10.82 $10.82 584,254
2025-02-21 $10.97 $11.01 $10.52 $10.70 $10.70 720,577
2025-02-20 $10.76 $11.03 $10.58 $10.97 $10.97 942,488
2025-02-19 $10.54 $10.82 $10.51 $10.76 $10.76 547,498
2025-02-18 $10.50 $10.83 $10.49 $10.68 $10.68 562,712
2025-02-14 $10.82 $10.92 $10.59 $10.60 $10.60 997,141
2025-02-13 $10.43 $10.82 $10.32 $10.74 $10.74 956,337
2025-02-12 $10.25 $10.60 $10.13 $10.49 $10.49 733,039
2025-02-11 $10.45 $10.77 $10.40 $10.76 $10.76 428,268
2025-02-10 $10.61 $10.66 $10.32 $10.60 $10.60 647,384
2025-02-07 $10.70 $10.79 $10.42 $10.54 $10.54 717,056
2025-02-06 $10.72 $10.80 $10.47 $10.69 $10.69 755,881
2025-02-05 $10.36 $10.68 $10.17 $10.59 $10.59 911,191
2025-02-04 $10.02 $10.20 $9.82 $10.13 $10.13 841,080
2025-02-03 $9.85 $10.24 $9.64 $10.14 $10.14 1,303,341
2025-01-31 $10.23 $10.49 $10.10 $10.18 $10.18 908,567
2025-01-30 $10.19 $10.49 $10.00 $10.27 $10.27 1,028,914
2025-01-29 $10.28 $10.32 $9.74 $9.86 $9.86 964,850
2025-01-28 $10.57 $10.57 $10.13 $10.23 $10.23 924,777
2025-01-27 $10.22 $10.66 $10.21 $10.64 $10.64 1,963,703
2025-01-24 $10.12 $10.53 $10.12 $10.33 $10.33 827,178
2025-01-23 $10.09 $10.25 $9.79 $10.25 $10.25 780,089
2025-01-22 $10.43 $10.50 $9.98 $10.00 $10.00 1,111,800
2025-01-21 $10.14 $10.60 $10.13 $10.56 $10.56 1,930,445
2025-01-17 $10.16 $10.20 $10.01 $10.05 $10.05 1,752,465
2025-01-16 $9.52 $10.06 $9.39 $10.03 $10.03 1,384,859
2025-01-15 $9.95 $10.06 $9.39 $9.42 $9.42 2,459,841
2025-01-14 $9.17 $9.35 $9.09 $9.28 $9.28 829,951
2025-01-13 $8.67 $9.07 $8.64 $9.04 $9.04 1,178,936
2025-01-10 $9.01 $9.04 $8.71 $8.72 $8.72 1,733,564
2025-01-08 $9.30 $9.44 $9.05 $9.44 $9.44 915,694
2025-01-07 $9.61 $9.77 $9.25 $9.33 $9.33 1,515,546
2025-01-06 $9.95 $10.06 $9.51 $9.54 $9.54 1,560,027
2025-01-03 $9.60 $9.99 $9.55 $9.95 $9.95 1,161,518
2025-01-02 $9.82 $9.94 $9.48 $9.57 $9.57 2,288,765
2024-12-31 $9.78 $9.91 $9.57 $9.84 $9.84 1,895,284
2024-12-30 $9.68 $9.69 $9.32 $9.60 $9.60 1,753,411
2024-12-27 $9.85 $10.09 $9.66 $9.77 $9.77 738,937
2024-12-26 $9.84 $10.06 $9.75 $10.05 $10.05 787,317
2024-12-24 $9.71 $10.00 $9.66 $9.98 $9.98 595,031
2024-12-23 $9.56 $9.83 $9.45 $9.80 $9.80 1,185,697
2024-12-20 $9.29 $9.99 $9.28 $9.71 $9.67 2,035,254
2024-12-19 $9.90 $9.95 $9.18 $9.18 $9.14 1,168,834
2024-12-18 $10.89 $11.07 $9.68 $9.69 $9.65 2,165,143
2024-12-17 $11.06 $11.31 $10.89 $11.00 $10.95 1,162,278
2024-12-16 $11.35 $11.58 $11.16 $11.19 $11.14 955,636
2024-12-13 $11.48 $11.53 $11.28 $11.32 $11.27 1,048,268
2024-12-12 $11.53 $11.88 $11.46 $11.52 $11.47 700,126
2024-12-11 $11.70 $11.81 $11.44 $11.54 $11.49 1,164,543
2024-12-10 $12.20 $12.20 $11.52 $11.64 $11.59 871,726
2024-12-09 $12.21 $12.34 $12.08 $12.21 $12.16 613,688
2024-12-06 $12.36 $12.41 $11.97 $12.15 $12.10 749,768
2024-12-05 $12.09 $12.26 $11.98 $12.20 $12.15 570,446
2024-12-04 $12.37 $12.45 $12.10 $12.29 $12.24 621,080
2024-12-03 $12.68 $12.75 $12.39 $12.41 $12.36 564,460
2024-12-02 $13.02 $13.05 $12.51 $12.64 $12.58 1,228,783
2024-11-29 $13.50 $13.62 $13.22 $13.23 $13.23 629,300
2024-11-27 $13.32 $13.69 $13.32 $13.43 $13.43 753,013
2024-11-26 $12.97 $13.26 $12.81 $13.18 $13.18 620,409
2024-11-25 $12.68 $13.17 $12.68 $13.02 $13.02 1,189,189
2024-11-22 $12.38 $12.58 $12.34 $12.50 $12.50 627,408
2024-11-21 $12.12 $12.35 $11.88 $12.22 $12.22 524,477
2024-11-20 $11.95 $12.04 $11.72 $12.00 $12.00 701,293
2024-11-19 $11.84 $12.16 $11.66 $12.05 $12.05 737,061
2024-11-18 $11.45 $11.92 $11.38 $11.91 $11.91 573,427
2024-11-15 $11.45 $11.66 $11.31 $11.61 $11.61 1,325,316
2024-11-14 $11.85 $11.85 $11.53 $11.57 $11.57 1,079,418
2024-11-13 $11.97 $12.17 $11.84 $11.90 $11.90 1,029,348
2024-11-12 $12.03 $12.13 $11.62 $11.62 $11.62 1,013,911
2024-11-11 $12.35 $12.55 $12.08 $12.10 $12.10 1,125,888
2024-11-08 $11.95 $12.53 $11.95 $12.43 $12.43 939,720
2024-11-07 $11.57 $11.92 $11.47 $11.83 $11.83 1,134,905
2024-11-06 $12.20 $12.29 $11.04 $11.40 $11.40 2,388,279
2024-11-05 $11.73 $12.41 $11.63 $12.41 $12.41 619,803
2024-11-04 $11.65 $11.98 $11.64 $11.94 $11.94 726,929
2024-11-01 $12.12 $12.20 $11.52 $11.54 $11.54 1,060,143
2024-10-31 $12.23 $12.52 $11.93 $11.94 $11.94 1,509,696
2024-10-30 $12.50 $12.87 $12.45 $12.62 $12.62 751,020
2024-10-29 $12.65 $12.87 $12.40 $12.48 $12.48 1,115,749
2024-10-28 $12.93 $13.19 $12.74 $12.83 $12.83 738,673
2024-10-25 $13.29 $13.50 $12.67 $12.72 $12.72 951,786
2024-10-24 $12.97 $13.25 $12.94 $13.03 $13.03 625,525
2024-10-23 $12.44 $12.98 $12.36 $12.95 $12.95 872,358
2024-10-22 $12.37 $12.71 $12.31 $12.57 $12.57 589,647
2024-10-21 $13.15 $13.28 $12.45 $12.51 $12.51 1,130,521
2024-10-18 $13.19 $13.34 $12.99 $13.34 $13.34 481,234
2024-10-17 $13.28 $13.28 $12.92 $13.07 $13.07 750,910
2024-10-16 $13.05 $13.39 $12.95 $13.32 $13.32 835,915
2024-10-15 $12.62 $13.26 $12.62 $12.97 $12.97 1,071,998
2024-10-14 $12.16 $12.54 $12.04 $12.50 $12.50 947,374
2024-10-11 $12.00 $12.24 $11.95 $12.24 $12.24 533,588
2024-10-10 $11.99 $12.28 $11.75 $11.87 $11.87 927,360
2024-10-09 $12.10 $12.22 $11.96 $12.20 $12.20 827,637
2024-10-08 $12.22 $12.30 $12.01 $12.16 $12.16 1,072,628
2024-10-07 $12.12 $12.16 $11.88 $12.05 $12.05 1,114,860
2024-10-04 $12.44 $12.44 $11.99 $12.36 $12.36 1,904,016
2024-10-03 $12.83 $12.99 $12.50 $12.62 $12.62 1,288,945
2024-10-02 $12.76 $13.03 $12.72 $13.00 $13.00 1,318,498
2024-10-01 $13.50 $13.56 $12.97 $13.16 $13.16 1,218,423
2024-09-30 $12.88 $13.41 $12.84 $13.37 $13.37 1,064,356
2024-09-27 $13.19 $13.38 $13.00 $13.06 $13.06 1,030,871
2024-09-26 $13.51 $13.51 $12.87 $13.01 $13.01 1,563,537
2024-09-25 $13.65 $13.78 $13.30 $13.44 $13.44 1,266,756
2024-09-24 $13.48 $13.74 $13.24 $13.62 $13.62 1,248,721
2024-09-23 $13.51 $13.69 $13.40 $13.68 $13.62 1,249,683
2024-09-20 $13.05 $13.28 $12.97 $13.25 $13.25 1,260,501
2024-09-19 $13.81 $13.81 $13.06 $13.30 $13.30 2,150,916
2024-09-18 $13.60 $13.98 $13.36 $13.42 $13.42 2,339,486
2024-09-17 $13.91 $14.01 $13.40 $13.54 $13.54 1,910,497
2024-09-16 $13.96 $14.07 $13.76 $13.89 $13.89 1,614,986
2024-09-13 $13.65 $13.76 $13.52 $13.75 $13.75 1,274,064
2024-09-12 $13.45 $13.52 $13.01 $13.47 $13.47 1,437,766
2024-09-11 $13.16 $13.44 $12.67 $13.41 $13.41 2,582,434
2024-09-10 $12.98 $13.54 $12.93 $13.52 $13.52 1,994,350
2024-09-09 $12.45 $12.93 $12.34 $12.85 $12.85 1,645,451
2024-09-06 $12.42 $12.46 $12.06 $12.40 $12.40 2,359,399
2024-09-05 $12.81 $12.82 $12.31 $12.40 $12.40 1,849,829
2024-09-04 $12.50 $12.91 $12.32 $12.55 $12.55 2,242,844
2024-09-03 $12.17 $12.62 $12.08 $12.47 $12.47 2,534,858
2024-08-30 $12.13 $12.38 $11.90 $12.35 $12.35 1,733,447
2024-08-29 $12.19 $12.19 $11.86 $12.02 $12.02 1,959,634
2024-08-28 $12.30 $12.41 $11.95 $12.17 $12.17 1,533,024
2024-08-27 $12.01 $12.34 $11.93 $12.30 $12.30 1,763,124
2024-08-26 $12.41 $12.49 $12.16 $12.22 $12.22 2,033,544
2024-08-23 $11.70 $12.31 $11.65 $12.26 $12.26 2,211,336
2024-08-22 $11.40 $11.58 $11.32 $11.58 $11.58 1,189,504
2024-08-21 $11.29 $11.42 $11.09 $11.37 $11.37 1,057,975
2024-08-20 $11.26 $11.35 $11.11 $11.27 $11.27 812,436
2024-08-19 $11.01 $11.27 $11.01 $11.26 $11.26 889,323
2024-08-16 $11.05 $11.15 $10.88 $11.03 $11.03 1,610,777
2024-08-15 $11.17 $11.23 $10.92 $11.07 $11.07 1,025,539
2024-08-14 $11.09 $11.33 $10.99 $11.18 $11.18 1,025,459
2024-08-13 $11.02 $11.10 $10.85 $11.04 $11.04 926,409
2024-08-12 $10.99 $10.99 $10.60 $10.84 $10.84 1,337,176
2024-08-09 $10.97 $11.12 $10.65 $11.04 $11.04 797,479
2024-08-08 $10.61 $10.91 $10.46 $10.88 $10.88 971,819
2024-08-07 $11.02 $11.38 $10.57 $10.61 $10.61 2,389,911
2024-08-06 $10.24 $11.16 $10.09 $10.87 $10.87 2,201,264
2024-08-05 $10.65 $11.16 $10.13 $10.20 $10.20 3,656,754
2024-08-02 $11.16 $11.51 $10.87 $11.17 $11.17 3,121,384
2024-08-01 $10.87 $11.19 $10.81 $11.14 $11.14 3,054,512
2024-07-31 $10.75 $11.00 $10.54 $10.63 $10.63 2,469,165
2024-07-30 $10.63 $10.79 $10.50 $10.71 $10.71 1,858,505
2024-07-29 $10.32 $10.61 $10.08 $10.51 $10.51 1,567,161
2024-07-26 $9.92 $10.41 $9.91 $10.31 $10.31 1,631,562
2024-07-25 $10.14 $10.47 $9.76 $9.84 $9.84 2,607,937
2024-07-24 $10.33 $10.63 $9.96 $10.02 $10.02 1,754,106
2024-07-23 $10.45 $10.65 $10.29 $10.44 $10.44 1,377,470
2024-07-22 $10.25 $10.52 $10.06 $10.48 $10.48 1,315,646
2024-07-19 $10.23 $10.32 $10.05 $10.19 $10.19 1,183,460
2024-07-18 $10.33 $10.84 $10.16 $10.26 $10.26 1,875,274
2024-07-17 $10.16 $10.68 $10.16 $10.50 $10.50 2,575,397
2024-07-16 $10.13 $10.26 $9.92 $10.26 $10.26 1,465,747
2024-07-15 $9.92 $10.00 $9.72 $9.95 $9.95 1,120,174
2024-07-12 $9.81 $10.01 $9.73 $9.84 $9.84 1,840,376
2024-07-11 $9.30 $9.76 $9.28 $9.64 $9.64 2,167,559
2024-07-10 $8.84 $8.92 $8.64 $8.90 $8.90 540,262
2024-07-09 $8.74 $8.82 $8.47 $8.74 $8.74 898,463
2024-07-08 $8.67 $8.77 $8.61 $8.72 $8.72 529,066
2024-07-05 $8.64 $8.70 $8.47 $8.68 $8.68 437,278
2024-07-03 $8.69 $8.77 $8.57 $8.59 $8.59 354,051
2024-07-02 $8.50 $8.68 $8.47 $8.63 $8.63 405,136
2024-07-01 $8.70 $8.79 $8.36 $8.51 $8.51 693,057
2024-06-28 $8.74 $8.88 $8.57 $8.78 $8.78 490,394
2024-06-27 $8.43 $8.61 $8.33 $8.59 $8.59 584,368
2024-06-26 $8.25 $8.43 $8.21 $8.34 $8.34 288,257
2024-06-25 $8.73 $8.73 $8.27 $8.40 $8.40 764,416
2024-06-24 $8.66 $9.12 $8.61 $8.83 $8.75 553,219
2024-06-21 $8.70 $8.70 $8.46 $8.67 $8.59 503,889
2024-06-20 $8.63 $8.67 $8.51 $8.61 $8.53 469,246
2024-06-18 $8.59 $8.78 $8.59 $8.68 $8.60 597,642
2024-06-17 $8.58 $8.71 $8.42 $8.57 $8.49 694,505
2024-06-14 $8.61 $8.80 $8.50 $8.72 $8.64 506,632
2024-06-13 $8.69 $8.80 $8.52 $8.71 $8.63 473,851
2024-06-12 $8.91 $9.07 $8.57 $8.59 $8.51 1,189,356
2024-06-11 $8.41 $8.54 $8.33 $8.43 $8.35 406,290
2024-06-10 $8.26 $8.58 $8.16 $8.49 $8.41 483,848
2024-06-07 $8.26 $8.43 $8.16 $8.38 $8.38 544,903
2024-06-06 $8.45 $8.61 $8.31 $8.59 $8.59 664,477
2024-06-05 $8.60 $8.61 $8.40 $8.55 $8.55 815,532
2024-06-04 $8.30 $8.69 $8.29 $8.60 $8.60 863,370
2024-06-03 $8.54 $8.54 $8.22 $8.34 $8.34 778,685
2024-05-31 $8.14 $8.45 $8.01 $8.43 $8.43 989,397
2024-05-30 $7.82 $8.00 $7.78 $7.99 $7.99 746,264
2024-05-29 $7.67 $7.70 $7.55 $7.64 $7.64 650,405
2024-05-28 $8.18 $8.23 $7.85 $7.88 $7.88 596,832
2024-05-24 $8.18 $8.18 $8.00 $8.02 $8.02 663,502
2024-05-23 $8.59 $8.59 $8.01 $8.04 $8.04 1,284,588
2024-05-22 $8.78 $8.86 $8.52 $8.60 $8.60 812,403
2024-05-21 $8.79 $8.87 $8.72 $8.82 $8.82 550,930
2024-05-20 $8.99 $9.03 $8.81 $8.82 $8.82 534,737
2024-05-17 $9.04 $9.08 $8.91 $9.00 $9.00 663,013
2024-05-16 $9.13 $9.19 $8.99 $9.03 $9.03 812,286
2024-05-15 $9.02 $9.15 $8.96 $9.08 $9.08 1,343,352
2024-05-14 $8.55 $8.76 $8.51 $8.62 $8.62 1,245,318
2024-05-13 $8.48 $8.61 $8.32 $8.45 $8.45 1,025,115
2024-05-10 $8.51 $8.55 $8.31 $8.38 $8.38 884,481
2024-05-09 $8.24 $8.51 $8.20 $8.49 $8.49 1,453,407
2024-05-08 $8.01 $8.02 $7.88 $7.94 $7.94 1,130,689
2024-05-07 $8.03 $8.22 $8.01 $8.18 $8.18 1,270,533
2024-05-06 $8.10 $8.12 $7.80 $7.92 $7.92 1,150,307
2024-05-03 $8.11 $8.25 $7.86 $7.92 $7.92 2,046,105
2024-05-02 $7.66 $7.76 $7.37 $7.73 $7.73 1,758,220
2024-05-01 $7.38 $7.81 $7.34 $7.43 $7.43 1,735,018
2024-04-30 $7.61 $7.78 $7.40 $7.40 $7.40 1,431,504
2024-04-29 $7.75 $7.90 $7.70 $7.84 $7.84 891,178
2024-04-26 $7.60 $7.82 $7.55 $7.60 $7.60 852,090
2024-04-25 $7.51 $7.63 $7.33 $7.59 $7.59 872,886
2024-04-24 $7.54 $7.76 $7.41 $7.71 $7.71 1,322,002
2024-04-23 $7.49 $7.71 $7.42 $7.64 $7.64 1,041,993
2024-04-22 $7.33 $7.49 $7.20 $7.42 $7.42 992,764
2024-04-19 $7.20 $7.36 $7.17 $7.26 $7.26 775,493
2024-04-18 $7.29 $7.30 $7.07 $7.17 $7.17 957,308
2024-04-17 $7.30 $7.40 $7.18 $7.20 $7.20 1,503,855
2024-04-16 $7.63 $7.64 $7.29 $7.37 $7.37 1,349,900
2024-04-15 $8.37 $8.37 $7.57 $7.73 $7.73 1,373,850
2024-04-12 $8.30 $8.33 $8.06 $8.14 $8.14 1,036,950
2024-04-11 $8.50 $8.60 $8.20 $8.42 $8.42 1,141,961
2024-04-10 $8.89 $8.89 $8.22 $8.41 $8.41 2,373,074
2024-04-09 $9.36 $9.58 $9.28 $9.58 $9.58 599,171
2024-04-08 $9.05 $9.25 $9.03 $9.24 $9.24 571,408
2024-04-05 $8.80 $9.07 $8.70 $9.01 $9.01 691,295
2024-04-04 $9.29 $9.42 $8.77 $8.85 $8.85 840,295
2024-04-03 $9.01 $9.11 $8.87 $9.05 $9.05 758,886
2024-04-02 $9.16 $9.17 $8.95 $9.06 $9.06 968,362
2024-04-01 $9.96 $9.96 $9.32 $9.37 $9.37 966,058
2024-03-28 $9.76 $9.95 $9.76 $9.90 $9.90 666,152
2024-03-27 $9.25 $9.69 $9.24 $9.68 $9.68 921,013
2024-03-26 $9.19 $9.20 $9.02 $9.02 $9.02 596,024
2024-03-25 $9.28 $9.38 $9.12 $9.15 $9.15 653,809
2024-03-22 $9.61 $9.66 $9.23 $9.27 $9.27 637,181
2024-03-21 $9.62 $9.76 $9.43 $9.61 $9.61 742,794
2024-03-20 $9.14 $9.57 $9.04 $9.49 $9.49 979,748
2024-03-19 $9.38 $9.48 $9.20 $9.37 $9.37 550,329
2024-03-18 $9.51 $9.60 $9.39 $9.43 $9.39 689,932
2024-03-15 $9.19 $9.49 $9.17 $9.44 $9.44 718,065
2024-03-14 $9.81 $9.81 $9.19 $9.45 $9.45 1,249,505
2024-03-13 $10.02 $10.18 $9.78 $9.89 $9.89 622,924
2024-03-12 $10.09 $10.19 $9.81 $10.05 $10.05 808,137
2024-03-11 $10.25 $10.43 $10.01 $10.16 $10.16 560,829
2024-03-08 $10.15 $10.38 $10.13 $10.30 $10.30 678,053
2024-03-07 $10.15 $10.19 $9.80 $9.98 $9.98 494,754
2024-03-06 $10.01 $10.07 $9.82 $9.97 $9.97 615,351
2024-03-05 $10.15 $10.28 $9.69 $9.82 $9.82 830,520
2024-03-04 $9.83 $10.23 $9.59 $10.19 $10.19 776,386
2024-03-01 $9.50 $9.90 $9.17 $9.87 $9.87 673,428
2024-02-29 $9.51 $9.72 $9.45 $9.54 $9.54 989,761
2024-02-28 $8.84 $9.46 $8.83 $9.36 $9.36 739,698
2024-02-27 $9.12 $9.24 $8.91 $9.01 $9.01 997,574
2024-02-26 $9.29 $9.38 $8.95 $8.98 $8.98 844,570
2024-02-23 $9.30 $9.45 $9.22 $9.31 $9.31 436,354
2024-02-22 $9.33 $9.42 $9.19 $9.28 $9.28 551,837
2024-02-21 $9.05 $9.24 $9.00 $9.22 $9.22 509,641
2024-02-20 $8.95 $9.15 $8.79 $9.03 $9.03 612,820
2024-02-16 $9.00 $9.20 $8.85 $9.05 $9.05 867,694
2024-02-15 $8.90 $9.38 $8.90 $9.34 $9.34 944,306
2024-02-14 $8.68 $8.88 $8.52 $8.75 $8.75 872,981
2024-02-13 $8.56 $8.57 $8.20 $8.57 $8.57 980,831
2024-02-12 $9.19 $9.33 $9.01 $9.07 $9.07 1,033,065
2024-02-09 $9.13 $9.17 $8.83 $9.16 $9.16 614,646
2024-02-08 $8.84 $9.15 $8.83 $9.08 $9.08 550,280
2024-02-07 $9.04 $9.09 $8.79 $8.95 $8.95 560,578
2024-02-06 $8.63 $9.00 $8.53 $8.97 $8.97 684,923
2024-02-05 $8.78 $8.80 $8.49 $8.57 $8.57 1,122,180
2024-02-02 $9.20 $9.31 $8.64 $9.12 $9.12 2,197,454
2024-02-01 $8.95 $9.50 $8.85 $9.50 $9.50 1,267,143
2024-01-31 $9.29 $9.56 $8.96 $9.01 $9.01 2,136,748
2024-01-30 $9.33 $9.47 $9.17 $9.25 $9.25 762,209
2024-01-29 $9.29 $9.53 $9.22 $9.48 $9.48 1,066,019
2024-01-26 $9.48 $9.51 $9.23 $9.31 $9.31 487,471
2024-01-25 $9.36 $9.53 $9.29 $9.43 $9.43 704,326
2024-01-24 $9.68 $9.75 $9.04 $9.07 $9.07 1,292,355
2024-01-23 $9.74 $9.81 $9.35 $9.46 $9.46 749,737
2024-01-22 $9.59 $9.92 $9.50 $9.62 $9.62 902,445
2024-01-19 $9.33 $9.58 $9.07 $9.48 $9.48 987,368
2024-01-18 $9.45 $9.51 $9.04 $9.22 $9.22 1,037,299
2024-01-17 $9.58 $9.93 $9.10 $9.39 $9.39 1,850,810
2024-01-16 $10.00 $10.15 $9.87 $9.97 $9.97 830,764
2024-01-12 $10.22 $10.30 $9.98 $10.14 $10.14 888,265
2024-01-11 $10.07 $10.14 $9.80 $9.92 $9.92 1,058,919
2024-01-10 $10.27 $10.37 $10.13 $10.24 $10.24 456,870
2024-01-09 $10.15 $10.33 $9.97 $10.20 $10.20 703,289
2024-01-08 $9.96 $10.43 $9.91 $10.42 $10.42 632,133
2024-01-05 $9.90 $10.26 $9.72 $9.98 $9.98 957,757
2024-01-04 $10.05 $10.29 $9.96 $10.06 $10.06 1,162,255
2024-01-03 $10.71 $10.71 $10.09 $10.13 $10.13 1,457,638
2024-01-02 $10.50 $10.94 $10.41 $10.91 $10.91 1,086,726
2023-12-29 $10.82 $10.92 $10.61 $10.62 $10.62 710,008
2023-12-28 $10.77 $11.00 $10.73 $10.99 $10.99 457,392
2023-12-27 $10.68 $10.84 $10.56 $10.81 $10.81 978,727
2023-12-26 $10.44 $10.71 $10.38 $10.65 $10.65 678,402
2023-12-22 $10.41 $10.63 $10.27 $10.41 $10.41 769,555
2023-12-21 $10.30 $10.38 $9.98 $10.27 $10.27 823,237
2023-12-20 $10.52 $10.73 $10.11 $10.12 $10.05 1,091,109
2023-12-19 $10.47 $10.60 $10.40 $10.53 $10.46 792,976
2023-12-18 $10.50 $10.57 $10.27 $10.31 $10.24 867,121
2023-12-15 $10.72 $10.72 $10.13 $10.38 $10.38 1,549,693
2023-12-14 $10.56 $11.00 $10.50 $10.81 $10.81 2,582,715
2023-12-13 $9.02 $10.06 $8.94 $9.97 $9.97 1,670,409
2023-12-12 $9.02 $9.07 $8.85 $8.99 $8.99 468,432
2023-12-11 $8.89 $9.05 $8.79 $9.01 $9.01 683,644
2023-12-08 $8.95 $9.01 $8.64 $8.93 $8.93 796,651
2023-12-07 $8.97 $9.10 $8.86 $8.99 $8.99 536,353
2023-12-06 $9.18 $9.32 $8.94 $8.96 $8.96 624,300
2023-12-05 $9.07 $9.08 $8.88 $9.04 $9.04 849,515
2023-12-04 $8.87 $9.19 $8.84 $9.19 $9.19 1,397,560
2023-12-01 $8.48 $9.05 $8.40 $9.02 $9.02 1,148,745
2023-11-30 $8.30 $8.51 $8.19 $8.50 $8.50 814,277
2023-11-29 $8.31 $8.49 $8.27 $8.29 $8.29 1,003,324
2023-11-28 $7.92 $8.14 $7.82 $8.10 $8.10 645,402
2023-11-27 $7.92 $8.12 $7.82 $7.98 $7.98 655,643
2023-11-24 $7.78 $7.90 $7.65 $7.89 $7.89 389,814
2023-11-22 $7.91 $8.00 $7.73 $7.81 $7.81 853,299
2023-11-21 $7.81 $7.84 $7.69 $7.75 $7.75 618,287
2023-11-20 $7.68 $7.87 $7.48 $7.86 $7.86 760,984
2023-11-17 $7.86 $7.92 $7.60 $7.69 $7.69 642,709
2023-11-16 $7.76 $7.85 $7.66 $7.74 $7.74 986,740
2023-11-15 $7.70 $7.94 $7.64 $7.72 $7.72 1,075,376
2023-11-14 $7.27 $7.86 $7.24 $7.69 $7.69 2,595,518
2023-11-13 $6.70 $6.70 $6.50 $6.63 $6.63 599,217
2023-11-10 $6.68 $6.82 $6.53 $6.78 $6.78 909,689
2023-11-09 $6.97 $6.97 $6.54 $6.58 $6.58 953,212
2023-11-08 $6.88 $6.95 $6.79 $6.90 $6.90 966,638
2023-11-07 $6.91 $6.97 $6.75 $6.78 $6.78 1,027,365
2023-11-06 $7.22 $7.23 $6.85 $6.97 $6.97 2,091,203
2023-11-03 $7.15 $7.56 $7.10 $7.27 $7.27 1,861,768
2023-11-02 $6.52 $6.87 $6.47 $6.78 $6.78 1,938,686
2023-11-01 $6.16 $6.24 $6.02 $6.23 $6.23 1,974,399
2023-10-31 $5.90 $6.14 $5.76 $6.11 $6.11 1,749,328
2023-10-30 $5.83 $5.92 $5.54 $5.76 $5.76 1,091,136
2023-10-27 $6.03 $6.05 $5.66 $5.72 $5.72 1,306,728
2023-10-26 $5.70 $6.13 $5.70 $6.01 $6.01 1,665,722
2023-10-25 $5.88 $5.91 $5.61 $5.66 $5.66 1,162,193
2023-10-24 $5.90 $6.08 $5.88 $6.02 $6.02 842,777
2023-10-23 $5.85 $6.07 $5.77 $5.81 $5.81 1,557,543
2023-10-20 $6.15 $6.24 $5.97 $5.99 $5.99 1,424,884
2023-10-19 $6.40 $6.54 $6.06 $6.09 $6.09 1,710,835
2023-10-18 $6.90 $6.96 $6.56 $6.58 $6.58 682,879
2023-10-17 $7.00 $7.31 $6.88 $7.04 $7.04 1,200,793
2023-10-16 $7.05 $7.21 $6.84 $7.15 $7.15 786,514
2023-10-13 $7.07 $7.11 $6.84 $6.93 $6.93 829,914
2023-10-12 $7.22 $7.22 $6.84 $6.94 $6.94 915,427
2023-10-11 $6.92 $7.25 $6.92 $7.24 $7.24 941,056
2023-10-10 $6.72 $7.00 $6.62 $6.83 $6.83 850,715
2023-10-09 $6.40 $6.80 $6.37 $6.75 $6.75 648,942
2023-10-06 $6.28 $6.62 $6.08 $6.50 $6.50 1,186,752
2023-10-05 $6.29 $6.45 $6.20 $6.42 $6.42 675,245
2023-10-04 $6.20 $6.32 $5.99 $6.29 $6.29 1,007,494
2023-10-03 $6.35 $6.44 $6.06 $6.10 $6.10 1,143,326
2023-10-02 $6.78 $6.85 $6.34 $6.48 $6.48 849,538
2023-09-29 $7.01 $7.12 $6.73 $6.85 $6.85 700,534
2023-09-28 $6.66 $6.83 $6.61 $6.77 $6.77 605,740
2023-09-27 $6.85 $6.91 $6.48 $6.59 $6.59 871,099
2023-09-26 $7.02 $7.04 $6.68 $6.75 $6.75 1,011,425
2023-09-25 $7.05 $7.14 $6.97 $7.11 $7.11 532,889
2023-09-22 $7.37 $7.46 $7.15 $7.15 $7.15 836,499
2023-09-21 $8.00 $8.02 $7.36 $7.41 $7.41 973,964
2023-09-20 $8.27 $8.46 $8.17 $8.19 $8.19 319,780
2023-09-19 $8.27 $8.34 $8.07 $8.15 $8.15 287,163
2023-09-18 $8.53 $8.59 $8.30 $8.34 $8.27 342,809
2023-09-15 $8.54 $8.66 $8.48 $8.56 $8.49 473,524
2023-09-14 $8.38 $8.71 $8.38 $8.68 $8.61 469,195
2023-09-13 $8.48 $8.48 $8.16 $8.23 $8.16 277,218
2023-09-12 $8.45 $8.51 $8.27 $8.49 $8.42 273,284
2023-09-11 $8.54 $8.57 $8.36 $8.47 $8.40 311,177
2023-09-08 $8.71 $8.71 $8.44 $8.49 $8.42 351,751
2023-09-07 $8.41 $8.75 $8.39 $8.65 $8.58 248,821
2023-09-06 $8.50 $8.56 $8.24 $8.47 $8.40 341,114
2023-09-05 $8.71 $8.76 $8.51 $8.53 $8.46 293,926
2023-09-01 $8.91 $8.98 $8.69 $8.75 $8.75 269,109
2023-08-31 $8.99 $9.02 $8.76 $8.78 $8.78 448,367
2023-08-30 $8.92 $9.08 $8.88 $9.01 $9.01 469,098
2023-08-29 $8.59 $8.92 $8.51 $8.91 $8.91 655,049
2023-08-28 $8.48 $8.72 $8.48 $8.62 $8.62 363,591
2023-08-25 $8.44 $8.54 $8.27 $8.43 $8.43 534,075
2023-08-24 $8.50 $8.82 $8.34 $8.36 $8.36 588,859
2023-08-23 $8.25 $8.49 $8.24 $8.46 $8.46 569,369
2023-08-22 $8.16 $8.20 $8.02 $8.12 $8.12 258,576
2023-08-21 $8.21 $8.21 $7.85 $8.03 $8.03 551,775
2023-08-18 $8.05 $8.32 $7.99 $8.27 $8.27 521,507
2023-08-17 $8.42 $8.60 $8.20 $8.20 $8.20 533,923
2023-08-16 $8.70 $8.74 $8.36 $8.39 $8.39 562,264
2023-08-15 $8.82 $8.88 $8.66 $8.72 $8.72 429,899
2023-08-14 $9.11 $9.11 $8.90 $8.99 $8.99 391,019
2023-08-11 $8.99 $9.17 $8.90 $9.14 $9.14 244,398
2023-08-10 $9.30 $9.46 $9.02 $9.11 $9.11 383,555
2023-08-09 $9.11 $9.32 $8.96 $9.19 $9.19 271,248
2023-08-08 $9.02 $9.20 $8.86 $9.15 $9.15 356,425
2023-08-07 $9.00 $9.28 $9.00 $9.25 $9.25 337,068
2023-08-04 $9.15 $9.37 $8.86 $8.95 $8.95 758,120
2023-08-03 $9.32 $9.33 $8.82 $9.22 $9.22 759,494
2023-08-02 $9.53 $9.67 $9.43 $9.62 $9.62 495,987
2023-08-01 $9.70 $9.85 $9.62 $9.75 $9.75 415,273
2023-07-31 $9.66 $9.93 $9.57 $9.81 $9.81 1,117,172
2023-07-28 $9.96 $10.08 $9.55 $9.59 $9.59 681,826
2023-07-27 $10.56 $10.61 $9.66 $9.67 $9.67 887,436
2023-07-26 $10.13 $10.38 $10.13 $10.32 $10.32 654,318
2023-07-25 $10.44 $10.55 $10.21 $10.21 $10.21 496,074
2023-07-24 $10.21 $10.47 $10.17 $10.47 $10.47 675,549
2023-07-21 $10.09 $10.25 $10.02 $10.14 $10.14 321,993
2023-07-20 $10.03 $10.03 $9.61 $10.02 $10.02 763,138
2023-07-19 $10.00 $10.34 $10.00 $10.17 $10.17 526,435
2023-07-18 $10.11 $10.12 $9.57 $9.85 $9.85 684,636
2023-07-17 $10.28 $10.36 $10.06 $10.06 $10.06 235,363
2023-07-14 $10.25 $10.36 $10.09 $10.33 $10.33 311,872
2023-07-13 $10.16 $10.36 $9.95 $10.36 $10.36 532,767
2023-07-12 $10.34 $10.42 $10.15 $10.15 $10.15 587,305
2023-07-11 $9.79 $10.04 $9.64 $10.02 $10.02 313,306
2023-07-10 $9.55 $9.71 $9.45 $9.70 $9.70 359,547
2023-07-07 $9.63 $9.78 $9.48 $9.60 $9.60 383,351
2023-07-06 $9.60 $9.77 $9.18 $9.75 $9.75 447,444
2023-07-05 $9.66 $10.10 $9.51 $9.91 $9.91 522,643
2023-07-03 $9.49 $9.92 $9.36 $9.79 $9.79 409,281
2023-06-30 $9.63 $9.69 $9.19 $9.53 $9.53 757,425
2023-06-29 $9.10 $9.40 $8.92 $9.38 $9.38 354,056
2023-06-28 $9.07 $9.19 $8.91 $9.16 $9.16 275,108
2023-06-27 $8.78 $9.15 $8.73 $9.10 $9.10 466,307
2023-06-26 $8.26 $8.82 $8.22 $8.78 $8.78 614,648
2023-06-23 $8.37 $8.62 $8.25 $8.26 $8.26 578,343
2023-06-22 $8.90 $8.95 $8.38 $8.52 $8.52 624,003
2023-06-21 $8.92 $9.00 $8.70 $8.93 $8.93 585,946
2023-06-20 $9.33 $9.33 $8.92 $9.12 $9.05 391,425
2023-06-16 $9.55 $9.71 $9.38 $9.41 $9.41 358,849
2023-06-15 $9.23 $9.51 $9.04 $9.47 $9.47 398,246
2023-06-14 $9.32 $9.51 $9.10 $9.34 $9.34 753,033
2023-06-13 $9.02 $9.22 $8.92 $9.21 $9.21 478,976
2023-06-12 $9.02 $9.03 $8.78 $9.02 $9.02 322,495
2023-06-09 $9.16 $9.24 $8.88 $9.00 $9.00 342,796
2023-06-08 $9.25 $9.25 $8.87 $9.18 $9.18 479,271
2023-06-07 $8.94 $9.40 $8.81 $9.32 $9.32 600,789
2023-06-06 $8.76 $8.92 $8.62 $8.87 $8.87 331,034
2023-06-05 $8.91 $9.00 $8.65 $8.72 $8.72 375,503
2023-06-02 $8.54 $8.93 $8.48 $8.82 $8.82 633,946
2023-06-01 $8.36 $8.45 $8.07 $8.32 $8.32 393,283
2023-05-31 $8.10 $8.35 $8.03 $8.32 $8.32 370,546
2023-05-30 $8.28 $8.48 $8.12 $8.17 $8.17 519,700
2023-05-26 $7.87 $8.13 $7.77 $8.07 $8.07 569,700
2023-05-25 $7.84 $8.00 $7.65 $7.83 $7.83 569,731
2023-05-24 $8.23 $8.25 $7.74 $7.78 $7.78 786,786
2023-05-23 $8.60 $8.79 $8.30 $8.33 $8.33 387,059
2023-05-22 $8.53 $8.80 $8.36 $8.66 $8.66 360,646
2023-05-19 $8.59 $8.76 $8.37 $8.49 $8.49 448,412
2023-05-18 $8.58 $8.66 $8.32 $8.51 $8.51 585,582
2023-05-17 $8.53 $8.73 $8.31 $8.71 $8.71 454,889
2023-05-16 $9.07 $9.07 $8.37 $8.37 $8.37 549,086
2023-05-15 $9.16 $9.26 $9.01 $9.09 $9.09 222,264
2023-05-12 $9.17 $9.20 $8.93 $9.16 $9.16 252,692
2023-05-11 $9.23 $9.23 $8.93 $9.10 $9.10 495,393
2023-05-10 $9.40 $9.52 $9.14 $9.40 $9.40 456,537
2023-05-09 $9.11 $9.24 $8.83 $9.15 $9.15 449,196
2023-05-08 $9.36 $9.46 $9.15 $9.24 $9.24 249,704
2023-05-05 $9.27 $9.50 $9.16 $9.44 $9.44 291,123
2023-05-04 $8.80 $9.20 $8.69 $9.05 $9.05 468,408
2023-05-03 $9.06 $9.30 $8.78 $8.78 $8.78 628,731
2023-05-02 $9.36 $9.43 $8.78 $8.97 $8.97 364,810
2023-05-01 $9.61 $9.78 $9.42 $9.44 $9.44 279,917
2023-04-28 $9.45 $9.81 $9.33 $9.71 $9.71 423,026
2023-04-27 $8.79 $9.46 $8.79 $9.40 $9.40 591,154
2023-04-26 $8.88 $9.20 $8.71 $8.75 $8.75 330,481
2023-04-25 $9.07 $9.21 $8.97 $9.01 $9.01 285,025
2023-04-24 $9.31 $9.47 $9.04 $9.25 $9.25 326,709
2023-04-21 $9.34 $9.45 $9.11 $9.35 $9.35 239,201
2023-04-20 $9.47 $9.50 $9.20 $9.30 $9.30 295,021
2023-04-19 $9.37 $9.74 $9.25 $9.63 $9.63 516,159
2023-04-18 $9.61 $9.61 $9.35 $9.50 $9.50 269,833
2023-04-17 $8.92 $9.54 $8.92 $9.52 $9.52 582,719
2023-04-14 $9.41 $9.58 $8.74 $8.96 $8.96 710,609
2023-04-13 $9.63 $9.63 $9.17 $9.44 $9.44 349,712
2023-04-12 $9.83 $9.93 $9.48 $9.54 $9.54 710,193
2023-04-11 $9.54 $9.84 $9.42 $9.60 $9.60 384,879
2023-04-10 $9.17 $9.49 $9.05 $9.47 $9.47 341,096
2023-04-06 $9.17 $9.34 $9.02 $9.33 $9.33 566,514
2023-04-05 $9.28 $9.46 $9.16 $9.18 $9.18 421,686
2023-04-04 $9.35 $9.45 $9.14 $9.33 $9.33 429,490
2023-04-03 $9.54 $9.71 $9.16 $9.33 $9.33 719,604
2023-03-31 $9.13 $9.60 $9.09 $9.56 $9.56 819,666
2023-03-30 $8.92 $9.07 $8.89 $8.99 $8.99 796,556
2023-03-29 $8.37 $8.68 $8.37 $8.66 $8.66 684,563
2023-03-28 $8.06 $8.23 $7.91 $8.11 $8.11 508,836
2023-03-27 $8.40 $8.50 $8.14 $8.19 $8.19 964,108
2023-03-24 $7.60 $8.27 $7.50 $8.23 $8.23 1,240,569
2023-03-23 $7.99 $8.22 $7.60 $7.74 $7.74 990,371
2023-03-22 $8.71 $8.71 $7.82 $7.84 $7.84 1,290,381
2023-03-21 $9.14 $9.15 $8.50 $8.78 $8.78 727,061
2023-03-20 $8.85 $9.14 $8.69 $9.05 $8.95 542,011
2023-03-17 $9.32 $9.32 $8.76 $8.79 $8.70 657,632
2023-03-16 $9.18 $9.54 $8.91 $9.40 $9.30 732,244
2023-03-15 $9.03 $9.51 $8.98 $9.40 $9.30 944,133
2023-03-14 $9.56 $9.68 $9.09 $9.39 $9.29 1,378,672
2023-03-13 $8.50 $9.51 $8.50 $9.11 $9.01 1,675,153
2023-03-10 $9.57 $9.67 $8.60 $8.73 $8.64 918,661
2023-03-09 $10.43 $10.45 $9.58 $9.64 $9.54 467,836
2023-03-08 $9.94 $10.54 $9.92 $10.33 $10.22 597,633
2023-03-07 $10.71 $10.77 $9.92 $9.96 $9.85 342,578
2023-03-06 $11.00 $11.05 $10.70 $10.75 $10.64 379,984
2023-03-03 $10.58 $10.95 $10.53 $10.87 $10.75 469,941
2023-03-02 $9.82 $10.41 $9.72 $10.34 $10.23 382,191
2023-03-01 $10.23 $10.28 $9.79 $10.00 $9.89 473,300
2023-02-28 $10.50 $10.85 $10.37 $10.43 $10.43 171,862
2023-02-27 $10.72 $10.93 $10.31 $10.48 $10.48 396,161
2023-02-24 $10.67 $10.71 $10.25 $10.40 $10.40 511,072
2023-02-23 $10.87 $11.10 $10.72 $11.01 $11.01 327,650
2023-02-22 $11.11 $11.15 $10.57 $10.74 $10.74 499,045
2023-02-21 $11.57 $11.57 $10.88 $11.06 $11.06 483,258
2023-02-17 $11.74 $11.84 $11.39 $11.77 $11.77 364,720
2023-02-16 $11.85 $12.23 $11.41 $11.90 $11.90 322,664
2023-02-15 $11.91 $12.28 $11.83 $12.25 $12.25 278,655
2023-02-14 $12.39 $12.66 $11.96 $12.18 $12.18 421,801
2023-02-13 $12.35 $12.60 $12.30 $12.52 $12.52 405,081
2023-02-10 $12.05 $12.31 $11.76 $12.25 $12.25 328,279
2023-02-09 $12.72 $12.91 $12.05 $12.19 $12.19 451,673
2023-02-08 $12.52 $12.69 $12.35 $12.55 $12.55 383,079
2023-02-07 $12.54 $12.84 $12.13 $12.66 $12.66 948,438
2023-02-06 $12.58 $12.83 $12.29 $12.79 $12.79 474,101
2023-02-03 $13.36 $13.36 $12.50 $13.02 $13.02 1,224,154
2023-02-02 $13.37 $14.28 $13.37 $13.88 $13.88 909,469
2023-02-01 $12.64 $13.27 $12.16 $13.00 $13.00 1,035,868
2023-01-31 $12.13 $12.79 $11.98 $12.73 $12.73 444,307
2023-01-30 $12.30 $12.67 $12.05 $12.06 $12.06 695,660
2023-01-27 $12.10 $12.68 $12.09 $12.52 $12.52 733,054
2023-01-26 $11.95 $12.21 $11.82 $12.19 $12.19 578,750
2023-01-25 $11.56 $11.88 $11.48 $11.82 $11.82 474,927
2023-01-24 $11.55 $11.91 $10.95 $11.77 $11.77 698,908
2023-01-23 $11.57 $11.87 $11.29 $11.65 $11.65 694,774
2023-01-20 $11.19 $11.58 $10.73 $11.55 $11.55 517,944
2023-01-19 $11.22 $11.59 $11.09 $11.19 $11.19 461,889
2023-01-18 $12.01 $12.10 $11.28 $11.31 $11.31 657,243
2023-01-17 $11.90 $12.11 $11.80 $11.90 $11.90 424,089
2023-01-13 $11.64 $12.02 $11.59 $11.84 $11.84 448,850
2023-01-12 $11.90 $12.17 $11.46 $12.10 $12.10 763,183
2023-01-11 $10.69 $11.74 $10.69 $11.74 $11.74 796,737
2023-01-10 $10.46 $10.59 $10.16 $10.56 $10.56 301,566
2023-01-09 $10.65 $10.85 $10.39 $10.48 $10.48 363,909
2023-01-06 $9.95 $10.60 $9.67 $10.48 $10.48 731,702
2023-01-05 $10.33 $10.33 $9.61 $9.68 $9.68 780,682
2023-01-04 $10.15 $10.86 $10.09 $10.60 $10.60 657,024
2023-01-03 $10.07 $10.30 $9.55 $9.89 $9.89 457,430
2022-12-30 $9.91 $10.01 $9.48 $9.80 $9.80 407,226
2022-12-29 $9.64 $10.17 $9.59 $10.09 $10.09 383,890
2022-12-28 $10.02 $10.18 $9.45 $9.48 $9.48 522,057
2022-12-27 $10.01 $10.05 $9.68 $9.97 $9.97 489,345
2022-12-23 $9.60 $9.98 $9.49 $9.96 $9.96 455,759
2022-12-22 $9.59 $9.75 $9.19 $9.71 $9.71 456,741
2022-12-21 $9.83 $10.15 $9.73 $9.86 $9.86 657,406
2022-12-20 $9.50 $9.75 $9.23 $9.60 $9.60 328,748
2022-12-19 $9.92 $9.98 $9.48 $9.69 $9.68 369,021
2022-12-16 $10.58 $10.58 $9.69 $10.04 $10.02 731,745
2022-12-15 $10.94 $11.28 $10.79 $10.97 $10.95 402,569
2022-12-14 $11.69 $12.11 $11.27 $11.42 $11.40 820,017
2022-12-13 $12.05 $12.19 $11.32 $11.71 $11.69 696,370
2022-12-12 $10.81 $11.03 $10.48 $11.02 $11.00 324,065
2022-12-09 $10.70 $11.10 $10.63 $10.75 $10.75 414,938
2022-12-08 $10.70 $11.07 $10.61 $10.79 $10.79 399,821
2022-12-07 $10.43 $10.92 $10.38 $10.58 $10.58 697,103
2022-12-06 $10.83 $10.88 $10.38 $10.53 $10.53 395,798
2022-12-05 $11.07 $11.20 $10.71 $10.77 $10.77 668,020
2022-12-02 $11.10 $11.52 $10.92 $11.35 $11.35 521,948
2022-12-01 $11.90 $12.12 $11.25 $11.51 $11.51 764,956
2022-11-30 $10.90 $11.62 $10.56 $11.60 $11.60 933,686
2022-11-29 $10.40 $10.88 $10.27 $10.84 $10.84 684,818
2022-11-28 $11.11 $11.21 $10.26 $10.35 $10.35 1,092,239
2022-11-25 $11.11 $11.31 $11.06 $11.27 $11.27 340,386
2022-11-23 $10.96 $11.23 $10.78 $11.07 $11.07 563,790
2022-11-22 $11.02 $11.06 $10.79 $11.03 $11.03 548,128
2022-11-21 $10.60 $10.93 $10.47 $10.90 $10.90 863,635
2022-11-18 $10.56 $10.78 $10.34 $10.69 $10.69 861,681
2022-11-17 $10.13 $10.37 $10.02 $10.26 $10.26 625,283
2022-11-16 $10.79 $10.90 $10.47 $10.55 $10.55 613,959
2022-11-15 $10.81 $10.98 $10.43 $10.79 $10.79 1,255,194
2022-11-14 $11.12 $11.16 $10.40 $10.42 $10.42 1,214,078
2022-11-11 $11.48 $11.71 $11.22 $11.30 $11.30 1,069,839
2022-11-10 $10.22 $11.41 $10.22 $11.36 $11.36 1,581,120
2022-11-09 $9.38 $9.80 $9.17 $9.22 $9.22 730,864
2022-11-08 $9.43 $9.83 $9.36 $9.54 $9.54 832,703
2022-11-07 $9.52 $9.65 $9.19 $9.35 $9.35 518,007
2022-11-04 $9.31 $9.50 $8.82 $9.37 $9.37 1,055,515
2022-11-03 $8.70 $9.22 $8.50 $9.00 $9.00 759,165
2022-11-02 $9.66 $10.01 $8.97 $8.99 $8.99 1,015,815
2022-11-01 $10.14 $10.30 $9.71 $9.76 $9.76 867,447
2022-10-31 $9.68 $10.03 $9.50 $9.86 $9.86 811,722
2022-10-28 $9.16 $10.00 $9.02 $9.90 $9.90 1,697,481
2022-10-27 $9.34 $9.59 $9.14 $9.28 $9.28 777,250
2022-10-26 $9.30 $9.51 $9.06 $9.26 $9.26 880,232
2022-10-25 $8.31 $9.34 $8.31 $9.31 $9.31 1,182,213
2022-10-24 $8.54 $8.68 $8.12 $8.31 $8.31 721,394
2022-10-21 $8.20 $8.36 $7.84 $8.36 $8.36 1,072,569
2022-10-20 $8.28 $8.55 $8.10 $8.16 $8.16 781,519
2022-10-19 $8.66 $8.81 $8.15 $8.28 $8.28 823,325
2022-10-18 $9.11 $9.32 $8.73 $8.97 $8.97 1,090,436
2022-10-17 $8.19 $8.73 $8.15 $8.64 $8.64 1,051,101
2022-10-14 $8.70 $8.78 $7.73 $7.75 $7.75 972,739
2022-10-13 $7.48 $8.53 $7.34 $8.39 $8.39 2,279,094
2022-10-12 $8.27 $8.28 $7.84 $7.97 $7.97 630,185
2022-10-11 $7.98 $8.50 $7.77 $8.30 $8.30 1,182,434
2022-10-10 $8.41 $8.63 $8.04 $8.08 $8.08 522,240
2022-10-07 $8.79 $8.91 $8.21 $8.38 $8.38 714,576
2022-10-06 $9.83 $9.99 $9.00 $9.03 $9.03 1,022,294
2022-10-05 $10.26 $10.26 $9.49 $9.96 $9.96 593,896
2022-10-04 $10.44 $10.86 $10.34 $10.58 $10.58 682,643
2022-10-03 $9.96 $10.28 $9.55 $10.09 $10.09 796,923
2022-09-30 $9.30 $9.77 $9.28 $9.55 $9.55 447,015
2022-09-29 $9.85 $9.85 $9.11 $9.27 $9.27 480,357
2022-09-28 $9.81 $10.24 $9.54 $10.13 $10.13 584,581
2022-09-27 $10.32 $10.48 $9.53 $9.61 $9.61 632,132
2022-09-26 $10.67 $10.68 $9.64 $10.00 $10.00 716,695
2022-09-23 $10.97 $11.11 $10.47 $10.84 $10.84 385,646
2022-09-22 $11.48 $11.52 $11.15 $11.29 $11.29 366,084
2022-09-21 $12.40 $12.66 $11.61 $11.65 $11.65 407,289
2022-09-20 $12.88 $12.88 $11.97 $12.16 $12.16 493,276
2022-09-19 $13.05 $13.30 $12.66 $13.30 $13.20 306,371
2022-09-16 $13.09 $13.39 $12.89 $13.37 $13.37 379,509
2022-09-15 $14.22 $14.33 $13.32 $13.38 $13.38 357,353
2022-09-14 $14.70 $14.71 $14.01 $14.34 $14.34 186,132
2022-09-13 $15.85 $15.97 $14.70 $14.85 $14.85 213,234
2022-09-12 $16.61 $16.86 $16.45 $16.78 $16.78 286,156
2022-09-09 $16.11 $16.54 $15.81 $16.34 $16.34 329,474
2022-09-08 $15.52 $16.03 $15.37 $15.89 $15.89 268,347
2022-09-07 $14.93 $15.86 $14.91 $15.75 $15.75 267,043
2022-09-06 $14.59 $15.14 $14.45 $14.91 $14.91 324,750
2022-09-02 $15.65 $15.74 $14.38 $14.52 $14.52 249,284
2022-09-01 $14.93 $15.28 $14.46 $15.24 $15.24 244,466
2022-08-31 $15.42 $15.78 $15.01 $15.15 $15.15 268,341
2022-08-30 $16.11 $16.12 $15.13 $15.28 $15.28 151,670
2022-08-29 $16.07 $16.45 $15.84 $15.98 $15.98 124,853
2022-08-26 $17.69 $17.73 $16.37 $16.42 $16.42 164,473
2022-08-25 $17.24 $17.75 $17.00 $17.71 $17.71 190,656
2022-08-24 $16.58 $17.25 $16.58 $16.95 $16.95 114,012
2022-08-23 $17.29 $17.32 $16.40 $16.60 $16.60 160,555
2022-08-22 $18.01 $18.14 $17.32 $17.41 $17.41 213,068
2022-08-19 $18.73 $19.04 $18.34 $18.54 $18.54 130,957
2022-08-18 $19.62 $19.67 $18.80 $19.06 $19.06 88,989
2022-08-17 $19.22 $19.86 $19.10 $19.51 $19.51 97,343
2022-08-16 $19.76 $20.00 $19.50 $19.71 $19.71 104,548
2022-08-15 $19.38 $20.07 $19.38 $19.91 $19.91 174,111
2022-08-12 $19.00 $19.68 $18.97 $19.62 $19.62 119,955
2022-08-11 $19.25 $19.39 $18.54 $18.68 $18.68 178,917
2022-08-10 $18.92 $19.08 $18.54 $19.01 $19.01 273,678
2022-08-09 $17.90 $18.25 $17.71 $18.21 $18.21 153,477
2022-08-08 $17.92 $18.38 $17.55 $17.84 $17.84 505,929
2022-08-05 $16.83 $17.48 $16.73 $17.45 $17.45 199,252
2022-08-04 $17.38 $17.48 $16.97 $17.30 $17.30 162,604
2022-08-03 $17.26 $17.74 $17.22 $17.24 $17.24 188,831
2022-08-02 $17.71 $17.90 $17.01 $17.03 $17.03 157,912
2022-08-01 $18.01 $18.13 $17.53 $17.75 $17.75 298,675
2022-07-29 $18.11 $18.48 $17.79 $18.26 $18.26 427,368
2022-07-28 $16.50 $18.10 $16.50 $18.07 $18.07 797,406
2022-07-27 $16.07 $16.35 $15.67 $16.26 $16.26 230,813
2022-07-26 $15.74 $16.28 $15.74 $16.01 $16.01 168,145
2022-07-25 $15.93 $16.18 $15.64 $15.91 $15.91 125,937
2022-07-22 $15.63 $16.12 $15.50 $15.86 $15.86 271,873
2022-07-21 $15.05 $15.51 $14.74 $15.49 $15.49 315,992
2022-07-20 $15.26 $15.69 $14.91 $15.04 $15.04 279,947
2022-07-19 $14.57 $15.34 $14.44 $15.27 $15.27 188,886
2022-07-18 $14.80 $14.87 $13.97 $14.13 $14.13 289,536
2022-07-15 $14.43 $14.79 $14.18 $14.53 $14.53 281,825
2022-07-14 $13.61 $14.06 $13.50 $13.88 $13.88 206,751
2022-07-13 $14.06 $14.66 $13.77 $14.31 $14.31 198,183
2022-07-12 $14.60 $15.03 $14.22 $14.54 $14.54 222,126
2022-07-11 $14.64 $14.95 $14.40 $14.80 $14.80 273,705
2022-07-08 $14.93 $15.11 $14.60 $14.82 $14.82 137,115
2022-07-07 $15.20 $15.49 $14.89 $15.06 $15.06 168,663
2022-07-06 $15.14 $15.62 $14.89 $15.00 $15.00 388,651
2022-07-05 $14.74 $15.02 $13.95 $15.01 $15.01 328,760
2022-07-01 $14.35 $15.36 $14.34 $15.27 $15.27 487,394
2022-06-30 $14.13 $14.97 $13.91 $14.44 $14.44 517,291
2022-06-29 $14.63 $14.63 $13.85 $14.44 $14.44 412,470
2022-06-28 $15.60 $15.92 $14.64 $14.72 $14.72 283,361
2022-06-27 $15.53 $15.91 $15.15 $15.37 $15.37 387,365
2022-06-24 $14.93 $15.54 $14.74 $15.54 $15.54 406,856
2022-06-23 $14.04 $14.72 $13.95 $14.60 $14.60 495,841
2022-06-22 $12.72 $14.31 $12.72 $13.77 $13.77 318,306
2022-06-21 $12.95 $13.48 $12.83 $13.15 $13.11 402,454
2022-06-17 $12.30 $12.98 $12.16 $12.48 $12.44 248,115
2022-06-16 $12.39 $12.71 $12.07 $12.23 $12.19 681,000
2022-06-15 $12.66 $13.73 $12.62 $13.21 $13.17 365,553
2022-06-14 $12.83 $12.83 $12.10 $12.35 $12.31 431,405
2022-06-13 $13.73 $13.75 $12.47 $12.65 $12.61 454,228
2022-06-10 $15.29 $15.40 $14.73 $14.77 $14.72 345,710
2022-06-09 $16.94 $17.28 $15.90 $15.93 $15.88 116,158
2022-06-08 $18.07 $18.18 $16.95 $17.08 $17.02 185,189
2022-06-07 $17.50 $18.44 $17.16 $18.41 $18.35 187,171
2022-06-06 $18.40 $18.41 $17.63 $17.75 $17.69 103,499
2022-06-03 $18.13 $18.50 $17.84 $17.96 $17.90 146,455
2022-06-02 $17.66 $18.68 $16.86 $18.66 $18.60 210,071
2022-06-01 $18.67 $18.73 $17.29 $17.88 $17.82 218,602
2022-05-31 $18.72 $18.86 $18.15 $18.47 $18.41 169,308
2022-05-27 $17.98 $19.25 $17.98 $19.22 $19.16 165,393
2022-05-26 $18.09 $18.37 $17.62 $17.73 $17.67 228,068
2022-05-25 $17.31 $17.96 $17.13 $17.79 $17.73 142,293
2022-05-24 $16.66 $17.57 $16.01 $17.54 $17.48 122,759
2022-05-23 $16.77 $17.01 $16.01 $16.91 $16.86 204,480
2022-05-20 $16.16 $16.37 $15.55 $16.25 $16.20 172,593
2022-05-19 $15.49 $16.29 $15.43 $15.73 $15.68 227,679
2022-05-18 $17.05 $17.27 $15.67 $15.83 $15.78 139,932
2022-05-17 $17.41 $17.46 $16.69 $17.34 $17.28 210,427
2022-05-16 $17.18 $17.30 $16.76 $16.82 $16.77 129,717
2022-05-13 $16.51 $17.26 $16.14 $17.23 $17.17 288,896
2022-05-12 $15.63 $16.03 $15.30 $15.99 $15.94 404,348
2022-05-11 $15.77 $16.74 $15.63 $15.69 $15.64 300,561
2022-05-10 $17.49 $17.86 $15.46 $15.71 $15.66 381,329
2022-05-09 $19.07 $19.07 $16.71 $16.93 $16.88 305,337
2022-05-06 $19.92 $19.96 $18.99 $19.64 $19.58 168,597
2022-05-05 $21.47 $22.01 $19.80 $20.27 $20.20 134,490
2022-05-04 $21.19 $22.04 $20.16 $21.90 $21.83 172,252
2022-05-03 $20.52 $21.61 $20.27 $21.21 $21.14 162,057
2022-05-02 $22.35 $22.59 $19.15 $20.49 $20.42 379,237
2022-04-29 $25.49 $25.49 $22.02 $22.22 $22.15 320,880
2022-04-28 $25.08 $26.14 $24.17 $25.95 $25.87 218,272
2022-04-27 $25.04 $25.77 $24.52 $24.61 $24.53 176,781
2022-04-26 $26.05 $26.64 $25.04 $25.07 $24.99 142,585
2022-04-25 $26.47 $26.78 $25.02 $26.23 $26.15 189,556
2022-04-22 $27.85 $28.00 $26.62 $26.71 $26.62 167,383
2022-04-21 $29.19 $29.35 $28.15 $28.20 $28.11 187,713
2022-04-20 $27.49 $28.95 $27.30 $28.75 $28.66 332,565
2022-04-19 $25.74 $27.38 $25.74 $27.19 $27.10 161,717
2022-04-18 $25.68 $26.11 $25.17 $25.56 $25.48 127,290
2022-04-14 $26.31 $26.82 $25.78 $25.82 $25.74 146,975
2022-04-13 $25.92 $26.31 $25.63 $26.22 $26.14 110,667
2022-04-12 $26.18 $26.59 $25.62 $25.91 $25.83 133,331
2022-04-11 $26.97 $27.51 $25.93 $26.13 $26.05 209,401
2022-04-08 $27.11 $27.54 $26.62 $27.30 $27.21 135,460
2022-04-07 $27.42 $27.42 $26.44 $26.98 $26.89 163,195
2022-04-06 $26.08 $27.76 $25.81 $27.69 $27.60 172,591
2022-04-05 $26.22 $27.53 $26.20 $26.48 $26.39 183,972
2022-04-04 $26.69 $26.89 $25.78 $26.39 $26.30 178,229
2022-04-01 $25.59 $26.74 $25.18 $26.71 $26.62 196,918
2022-03-31 $26.14 $26.62 $25.18 $25.23 $25.15 176,111
2022-03-30 $26.19 $26.28 $25.65 $25.98 $25.90 161,469
2022-03-29 $24.91 $26.60 $24.91 $26.47 $26.38 290,168
2022-03-28 $23.55 $24.41 $23.51 $24.41 $24.33 178,394
2022-03-25 $22.82 $23.50 $22.69 $23.47 $23.39 138,248
2022-03-24 $22.41 $22.64 $21.97 $22.61 $22.54 120,972
2022-03-23 $22.71 $22.98 $22.08 $22.21 $22.14 153,115
2022-03-22 $23.07 $23.39 $22.84 $22.91 $22.84 74,805
2022-03-21 $23.40 $23.76 $22.68 $23.02 $22.83 132,756
2022-03-18 $23.10 $23.63 $22.92 $23.38 $23.19 96,792
2022-03-17 $22.10 $23.22 $22.09 $23.22 $23.03 130,072
2022-03-16 $21.85 $22.54 $20.98 $22.27 $22.08 176,991
2022-03-15 $21.40 $22.04 $20.99 $21.54 $21.36 88,024
2022-03-14 $21.71 $21.96 $20.80 $21.05 $20.87 142,861
2022-03-11 $22.48 $22.83 $21.42 $21.48 $21.30 71,943
2022-03-10 $21.32 $22.20 $20.90 $22.08 $21.90 170,433
2022-03-09 $21.71 $22.45 $21.71 $21.86 $21.68 86,430
2022-03-08 $21.39 $22.05 $20.78 $20.89 $20.72 182,752
2022-03-07 $22.51 $22.60 $21.42 $21.47 $21.29 116,097
2022-03-04 $21.75 $22.69 $21.47 $22.65 $22.46 124,356
2022-03-03 $21.77 $22.33 $21.25 $22.10 $21.92 127,292
2022-03-02 $20.41 $21.63 $20.41 $21.39 $21.21 91,068
2022-03-01 $20.38 $21.05 $19.97 $20.29 $20.12 129,839
2022-02-28 $20.85 $21.11 $19.78 $20.45 $20.28 167,076
2022-02-25 $20.34 $21.58 $20.07 $21.56 $21.38 124,731
2022-02-24 $18.01 $20.21 $17.82 $20.06 $19.89 372,760
2022-02-23 $20.40 $20.85 $19.04 $19.17 $19.01 193,790
2022-02-22 $20.13 $20.50 $19.69 $20.04 $19.87 204,082
2022-02-18 $20.64 $21.15 $20.24 $20.34 $20.17 188,254
2022-02-17 $21.10 $21.31 $20.62 $20.74 $20.57 101,218
2022-02-16 $21.07 $21.49 $20.70 $21.34 $21.16 111,116
2022-02-15 $21.19 $21.43 $20.86 $21.04 $20.86 188,606
2022-02-14 $21.14 $21.53 $20.28 $20.55 $20.38 200,296
2022-02-11 $22.00 $22.26 $20.74 $21.17 $20.99 350,051
2022-02-10 $22.43 $23.39 $21.32 $21.73 $21.55 218,243
2022-02-09 $22.50 $23.42 $22.50 $23.40 $23.21 220,856
2022-02-08 $22.07 $22.39 $21.75 $21.90 $21.72 90,073
2022-02-07 $22.32 $22.64 $22.07 $22.18 $22.00 116,163
2022-02-04 $22.55 $23.10 $21.67 $22.32 $22.13 177,404
2022-02-03 $23.32 $23.57 $22.93 $23.02 $22.83 145,957
2022-02-02 $23.18 $23.96 $23.14 $23.80 $23.60 304,187
2022-02-01 $23.33 $23.39 $22.46 $22.94 $22.75 309,835
2022-01-31 $22.08 $23.24 $21.75 $23.21 $23.02 160,170
2022-01-28 $20.39 $22.30 $19.72 $22.27 $22.08 348,319
2022-01-27 $21.97 $22.32 $20.06 $20.35 $20.18 346,485
2022-01-26 $22.98 $23.57 $20.97 $21.44 $21.26 269,190
2022-01-25 $22.00 $22.95 $21.20 $22.42 $22.23 142,753
2022-01-24 $21.72 $22.86 $20.26 $22.71 $22.52 519,450
2022-01-21 $22.72 $23.48 $22.46 $22.61 $22.42 211,970
2022-01-20 $23.93 $24.62 $22.74 $22.79 $22.60 174,548
2022-01-19 $25.07 $25.37 $23.70 $23.72 $23.52 142,380
2022-01-18 $25.00 $25.07 $24.20 $24.71 $24.50 199,220
2022-01-14 $25.75 $25.83 $24.57 $25.47 $25.26 214,582
2022-01-13 $26.57 $26.94 $26.09 $26.21 $25.99 152,982
2022-01-12 $26.47 $26.86 $26.27 $26.36 $26.14 200,066
2022-01-11 $26.15 $26.36 $25.08 $26.24 $26.02 273,553
2022-01-10 $26.14 $26.19 $25.18 $26.16 $25.94 365,393
2022-01-07 $27.08 $27.18 $26.42 $26.68 $26.46 150,676
2022-01-06 $27.25 $27.43 $26.30 $27.12 $26.89 220,103
2022-01-05 $29.51 $29.51 $26.99 $27.17 $26.94 493,210
2022-01-04 $30.00 $30.49 $29.57 $29.69 $29.44 172,367
2022-01-03 $30.69 $30.72 $28.47 $29.72 $29.47 463,706
2021-12-31 $30.21 $31.01 $30.20 $30.43 $30.18 342,404
2021-12-30 $29.96 $30.59 $29.87 $30.22 $29.97 231,053
2021-12-29 $29.39 $30.01 $29.02 $29.84 $29.59 183,271
2021-12-28 $28.91 $29.31 $28.68 $29.25 $29.01 173,536
2021-12-27 $27.57 $28.93 $27.50 $28.88 $28.64 181,639
2021-12-23 $27.82 $27.90 $27.10 $27.52 $27.29 146,769
2021-12-22 $26.84 $27.68 $26.76 $27.64 $27.41 110,920
2021-12-21 $26.50 $27.15 $26.29 $26.83 $26.61 105,535
2021-12-20 $25.73 $26.13 $25.04 $25.91 $25.69 157,658
2021-12-17 $26.26 $27.42 $26.26 $26.62 $26.40 127,226
2021-12-16 $26.91 $27.36 $26.20 $26.67 $26.45 127,870
2021-12-15 $25.65 $26.82 $25.64 $26.69 $26.47 69,443
2021-12-14 $26.28 $26.49 $25.26 $25.60 $25.39 126,434
2021-12-13 $25.83 $26.93 $25.57 $26.61 $26.39 121,444
2021-12-10 $26.10 $26.10 $25.56 $25.90 $25.68 63,193
2021-12-09 $26.66 $26.66 $25.67 $25.72 $25.51 197,644
2021-12-08 $27.51 $28.19 $27.26 $28.03 $26.62 206,751
2021-12-07 $26.99 $27.64 $26.74 $27.39 $26.02 218,428
2021-12-06 $25.36 $26.80 $25.36 $26.29 $24.97 180,548
2021-12-03 $25.42 $25.60 $24.36 $24.93 $23.68 123,989
2021-12-02 $23.49 $25.60 $23.41 $25.16 $23.90 253,232
2021-12-01 $25.11 $25.90 $23.18 $23.22 $22.06 225,871
2021-11-30 $25.40 $25.56 $24.28 $24.33 $23.11 221,769
2021-11-29 $25.84 $26.44 $25.28 $25.88 $24.58 140,130
2021-11-26 $26.21 $26.43 $24.82 $25.20 $23.94 194,466
2021-11-24 $26.44 $27.70 $26.37 $27.62 $26.24 168,256
2021-11-23 $26.04 $26.81 $25.97 $26.63 $25.30 87,648
2021-11-22 $26.43 $26.64 $25.84 $26.00 $24.70 106,744
2021-11-19 $26.66 $26.89 $26.10 $26.37 $25.05 255,993
2021-11-18 $26.98 $27.00 $26.52 $26.86 $25.51 80,079
2021-11-17 $26.41 $26.94 $25.35 $26.86 $25.51 148,389
2021-11-16 $27.15 $27.19 $26.41 $26.60 $25.27 85,288
2021-11-15 $26.70 $27.16 $26.42 $27.12 $25.76 61,442
2021-11-12 $26.88 $26.88 $26.47 $26.58 $25.25 40,860
2021-11-11 $26.68 $26.68 $26.09 $26.62 $25.29 70,076
2021-11-10 $26.57 $27.13 $26.47 $26.52 $25.19 130,528
2021-11-09 $26.76 $27.01 $26.65 $26.91 $25.56 68,750
2021-11-08 $27.17 $27.19 $26.26 $26.76 $25.42 172,317
2021-11-05 $26.97 $27.75 $26.77 $26.88 $25.53 146,433
2021-11-04 $27.25 $27.50 $26.08 $26.41 $25.09 161,048
2021-11-03 $26.69 $27.39 $26.58 $27.22 $25.86 114,931
2021-11-02 $26.86 $27.22 $26.35 $26.90 $25.55 152,154
2021-11-01 $26.37 $26.68 $25.27 $26.55 $25.22 305,168
2021-10-29 $26.88 $27.00 $25.79 $26.18 $24.87 125,179
2021-10-28 $26.12 $27.09 $26.10 $27.07 $25.71 148,877
2021-10-27 $26.75 $26.90 $25.97 $26.00 $24.70 161,416
2021-10-26 $26.67 $26.92 $26.45 $26.67 $25.33 112,567
2021-10-25 $26.28 $26.65 $25.78 $26.42 $25.10 164,815
2021-10-22 $25.87 $26.45 $25.84 $26.17 $24.86 168,777
2021-10-21 $25.61 $25.84 $25.52 $25.81 $24.52 99,210
2021-10-20 $24.68 $25.72 $24.63 $25.69 $24.40 193,718
2021-10-19 $24.97 $24.99 $24.52 $24.57 $23.34 101,454
2021-10-18 $24.13 $24.78 $24.02 $24.58 $23.35 168,060
2021-10-15 $24.84 $25.07 $24.03 $24.40 $23.18 158,119
2021-10-14 $24.00 $24.45 $23.79 $24.42 $23.20 165,298
2021-10-13 $23.00 $23.59 $22.55 $23.54 $22.36 134,738
2021-10-12 $22.33 $23.35 $22.18 $23.10 $21.94 134,623
2021-10-11 $22.00 $22.47 $21.76 $22.22 $21.11 55,089
2021-10-08 $22.75 $22.75 $21.97 $22.05 $20.94 104,160
2021-10-07 $22.85 $23.44 $22.54 $22.66 $21.52 155,719
2021-10-06 $21.46 $22.56 $20.88 $22.48 $21.35 280,649
2021-10-05 $22.47 $22.47 $21.63 $21.88 $20.78 168,259
2021-10-04 $22.29 $22.61 $21.93 $22.35 $21.23 166,712
2021-10-01 $21.63 $22.73 $21.46 $22.34 $21.22 271,009
2021-09-30 $22.70 $22.73 $21.41 $21.45 $20.37 299,865
2021-09-29 $22.44 $22.82 $22.20 $22.51 $21.38 309,088
2021-09-28 $22.08 $22.40 $21.63 $22.04 $20.94 501,829
2021-09-27 $23.39 $23.91 $22.44 $22.50 $21.37 440,937
2021-09-24 $23.91 $24.28 $23.28 $23.44 $22.27 271,928
2021-09-23 $24.62 $24.82 $24.14 $24.23 $23.02 177,378
2021-09-22 $24.10 $24.76 $23.89 $24.40 $23.18 119,954
2021-09-21 $23.97 $24.50 $23.66 $23.70 $22.51 280,797
2021-09-20 $23.49 $24.11 $22.84 $23.75 $22.50 435,509
2021-09-17 $24.77 $24.98 $23.99 $24.12 $22.86 217,234
2021-09-16 $24.67 $25.17 $24.26 $24.85 $23.55 182,617
2021-09-15 $24.53 $25.06 $24.19 $24.74 $23.44 149,590
2021-09-14 $25.04 $25.06 $24.08 $24.47 $23.19 229,968
2021-09-13 $24.67 $25.25 $24.44 $24.65 $23.36 500,154
2021-09-10 $25.44 $25.44 $24.16 $24.20 $22.93 598,631
2021-09-09 $26.57 $26.57 $25.25 $25.30 $23.97 358,365
2021-09-08 $26.37 $27.14 $26.12 $26.95 $25.54 220,988
2021-09-07 $27.25 $27.25 $25.88 $26.51 $25.12 437,893
2021-09-03 $27.34 $27.53 $26.55 $27.46 $26.02 240,908
2021-09-02 $27.17 $27.46 $26.53 $27.40 $25.96 316,465
2021-09-01 $26.03 $27.07 $25.93 $27.02 $25.60 388,064
2021-08-31 $25.32 $25.84 $25.04 $25.80 $24.45 243,478
2021-08-30 $24.77 $25.43 $24.53 $25.43 $24.10 276,112
2021-08-27 $24.07 $24.89 $24.07 $24.72 $23.42 269,554
2021-08-26 $23.94 $24.16 $23.63 $23.92 $22.67 139,008
2021-08-25 $23.98 $24.34 $23.60 $23.95 $22.69 192,853
2021-08-24 $24.48 $24.48 $23.65 $23.97 $22.71 221,882
2021-08-23 $24.62 $24.70 $24.07 $24.29 $23.02 331,847
2021-08-20 $23.90 $24.70 $23.49 $24.46 $23.18 614,309
2021-08-19 $23.36 $24.11 $23.25 $24.02 $22.76 344,911
2021-08-18 $24.29 $24.29 $23.66 $23.70 $22.46 334,147
2021-08-17 $24.22 $24.39 $23.75 $24.37 $23.09 272,112
2021-08-16 $24.39 $24.86 $24.30 $24.46 $23.18 259,260
2021-08-13 $24.29 $24.58 $24.07 $24.56 $23.27 266,309
2021-08-12 $24.10 $24.20 $23.85 $24.17 $22.90 247,024
2021-08-11 $23.70 $24.09 $23.56 $24.02 $22.76 295,655
2021-08-10 $24.34 $24.41 $23.49 $23.55 $22.32 447,477
2021-08-09 $24.58 $24.58 $24.15 $24.29 $23.02 325,689
2021-08-06 $24.90 $25.19 $24.57 $24.72 $23.42 278,203
2021-08-05 $24.18 $24.82 $24.18 $24.80 $23.50 406,865
2021-08-04 $24.08 $24.46 $23.70 $23.96 $22.70 313,222
2021-08-03 $24.18 $24.33 $23.69 $24.21 $22.94 351,615
2021-08-02 $24.60 $25.20 $23.99 $24.11 $22.85 522,850
2021-07-30 $24.12 $25.25 $24.12 $24.31 $23.04 466,154
2021-07-29 $24.45 $24.87 $24.12 $24.20 $22.93 304,543
2021-07-28 $24.49 $24.60 $23.94 $24.20 $22.93 204,783
2021-07-27 $23.99 $24.54 $23.72 $24.42 $23.14 322,151
2021-07-26 $23.95 $24.17 $23.49 $23.99 $22.73 229,047
2021-07-23 $23.75 $24.07 $23.43 $24.01 $22.75 284,150
2021-07-22 $23.90 $23.90 $23.08 $23.41 $22.18 327,891
2021-07-21 $24.08 $24.48 $23.92 $24.02 $22.76 563,518
2021-07-20 $22.78 $24.25 $22.67 $24.00 $22.74 403,580
2021-07-19 $22.89 $23.01 $21.85 $22.38 $21.21 1,007,673
2021-07-16 $23.94 $24.30 $23.67 $23.76 $22.51 457,048
2021-07-15 $23.58 $23.84 $23.43 $23.78 $22.53 382,070
2021-07-14 $23.12 $23.86 $23.00 $23.67 $22.43 324,255
2021-07-13 $24.19 $24.19 $22.88 $23.09 $21.88 431,588
2021-07-12 $23.61 $24.26 $23.46 $24.19 $22.92 616,366
2021-07-09 $22.75 $23.65 $22.67 $23.55 $22.32 511,551
2021-07-08 $21.98 $22.72 $21.89 $22.43 $21.25 417,621
2021-07-07 $22.42 $22.87 $22.06 $22.67 $21.48 278,072
2021-07-06 $22.07 $22.54 $21.43 $22.45 $21.27 271,207
2021-07-02 $22.11 $22.26 $21.70 $21.99 $20.84 243,694
2021-07-01 $21.47 $22.25 $21.28 $21.77 $20.63 362,810
2021-06-30 $21.77 $22.18 $21.40 $21.47 $20.34 293,209
2021-06-29 $22.13 $22.39 $21.77 $21.86 $20.71 352,680
2021-06-28 $22.35 $22.36 $21.40 $21.98 $20.83 435,275
2021-06-25 $21.76 $22.25 $21.65 $22.22 $21.05 379,071
2021-06-24 $22.15 $22.15 $21.41 $21.76 $20.62 453,349
2021-06-23 $22.10 $22.26 $21.84 $21.92 $20.77 409,927
2021-06-22 $22.47 $22.47 $21.99 $22.07 $20.91 339,538
2021-06-21 $21.32 $22.60 $21.16 $22.46 $21.23 565,202
2021-06-18 $21.70 $22.17 $21.14 $21.18 $20.02 893,944
2021-06-17 $22.01 $22.33 $21.78 $22.26 $21.05 599,371
2021-06-16 $22.89 $23.23 $22.20 $22.28 $21.06 562,415
2021-06-15 $23.48 $23.50 $22.77 $22.81 $21.57 565,307
2021-06-14 $23.34 $23.58 $23.17 $23.52 $22.24 372,550
2021-06-11 $23.75 $23.75 $22.94 $23.31 $22.04 555,623
2021-06-10 $23.30 $23.78 $22.88 $23.59 $22.30 669,307
2021-06-09 $23.24 $23.40 $23.08 $23.11 $21.85 705,335
2021-06-08 $22.80 $23.18 $22.34 $22.97 $21.72 755,801
2021-06-07 $21.98 $22.73 $21.81 $22.48 $21.25 705,532
2021-06-04 $21.90 $21.92 $21.39 $21.69 $20.51 392,517
2021-06-03 $21.60 $21.76 $21.31 $21.67 $20.49 473,875
2021-06-02 $21.41 $21.93 $21.11 $21.90 $20.71 799,179
2021-06-01 $20.35 $21.13 $20.11 $21.09 $19.94 521,996
2021-05-28 $19.77 $20.20 $19.77 $20.05 $18.96 422,172
2021-05-27 $20.01 $20.01 $19.61 $19.67 $18.60 427,927
2021-05-26 $19.77 $20.17 $19.58 $19.86 $18.78 577,871
2021-05-25 $19.76 $19.82 $19.34 $19.59 $18.52 421,945
2021-05-24 $19.08 $19.79 $19.07 $19.58 $18.51 463,875
2021-05-21 $19.27 $19.27 $18.76 $18.91 $17.88 475,168
2021-05-20 $18.29 $19.10 $18.18 $18.95 $17.92 419,176
2021-05-19 $18.00 $18.29 $17.48 $18.29 $17.29 555,243
2021-05-18 $18.62 $18.86 $18.17 $18.56 $17.55 378,925
2021-05-17 $18.40 $18.61 $18.21 $18.51 $17.50 361,017
2021-05-14 $18.29 $18.63 $18.00 $18.49 $17.48 493,603
2021-05-13 $17.28 $18.16 $17.28 $17.85 $16.88 608,705
2021-05-12 $18.34 $18.50 $17.09 $17.15 $16.21 830,786
2021-05-11 $18.68 $18.78 $18.08 $18.55 $17.54 645,688
2021-05-10 $19.49 $19.98 $19.30 $19.30 $18.25 664,064
2021-05-07 $18.79 $19.35 $18.56 $19.34 $18.28 537,115
2021-05-06 $18.32 $18.60 $18.03 $18.56 $17.55 344,050
2021-05-05 $19.31 $19.31 $18.03 $18.27 $17.27 869,500
2021-05-04 $19.47 $19.80 $18.87 $19.17 $18.12 726,818
2021-05-03 $20.06 $20.06 $19.50 $19.62 $18.55 452,487
2021-04-30 $19.33 $19.86 $19.22 $19.77 $18.69 505,506
2021-04-29 $19.13 $19.75 $19.13 $19.50 $18.44 604,995
2021-04-28 $19.32 $19.36 $18.99 $19.06 $18.02 303,997
2021-04-27 $19.42 $19.42 $19.00 $19.18 $18.13 414,887
2021-04-26 $19.17 $19.50 $19.04 $19.17 $18.12 564,018
2021-04-23 $18.71 $19.10 $18.62 $18.99 $17.95 415,067
2021-04-22 $19.10 $19.19 $18.53 $18.69 $17.67 602,089
2021-04-21 $18.69 $19.06 $18.45 $18.94 $17.91 605,732
2021-04-20 $18.13 $18.70 $18.05 $18.61 $17.59 657,729
2021-04-19 $18.13 $18.16 $17.74 $18.14 $17.15 367,572
2021-04-16 $18.05 $18.20 $17.86 $18.01 $17.03 418,390
2021-04-15 $17.31 $17.94 $17.23 $17.94 $16.96 392,039
2021-04-14 $17.35 $17.63 $16.96 $16.99 $16.06 343,250
2021-04-13 $17.00 $17.37 $16.91 $17.32 $16.38 256,526
2021-04-12 $16.82 $17.04 $16.42 $17.01 $16.08 283,264
2021-04-09 $16.94 $16.94 $16.64 $16.81 $15.89 208,351
2021-04-08 $17.02 $17.20 $16.77 $16.82 $15.90 312,569
2021-04-07 $16.82 $17.14 $16.58 $16.96 $16.03 554,508
2021-04-06 $17.00 $17.00 $16.64 $16.98 $16.05 327,995
2021-04-05 $17.05 $17.05 $16.38 $16.86 $15.94 541,316
2021-04-01 $16.12 $16.67 $15.89 $16.64 $15.73 366,322
2021-03-31 $16.19 $16.34 $15.61 $15.84 $14.98 545,106
2021-03-30 $16.03 $16.21 $15.89 $16.04 $15.16 280,073
2021-03-29 $16.15 $16.36 $15.60 $16.05 $15.17 533,915
2021-03-26 $15.50 $16.34 $15.46 $16.29 $15.40 455,046
2021-03-25 $14.79 $15.41 $14.31 $15.30 $14.47 395,366
2021-03-24 $15.22 $15.49 $14.89 $14.90 $14.09 335,020
2021-03-23 $15.27 $15.46 $14.86 $15.11 $14.29 287,001
2021-03-22 $15.07 $15.33 $14.76 $15.20 $14.33 305,597
2021-03-19 $15.59 $15.73 $14.92 $14.94 $14.09 251,168
2021-03-18 $16.10 $16.10 $15.39 $15.59 $14.70 240,197
2021-03-17 $15.86 $16.07 $15.48 $16.05 $15.13 242,116
2021-03-16 $16.25 $16.33 $15.81 $16.02 $15.10 365,535
2021-03-15 $15.62 $16.35 $15.41 $16.22 $15.29 1,102,207
2021-03-12 $14.80 $15.53 $14.75 $15.50 $14.61 302,573
2021-03-11 $14.59 $15.03 $14.33 $14.80 $13.95 315,906
2021-03-10 $14.01 $14.54 $13.86 $14.31 $13.49 305,193
2021-03-09 $14.07 $14.17 $13.84 $13.86 $13.07 298,506
2021-03-08 $13.39 $14.02 $13.13 $13.62 $12.84 367,743
2021-03-05 $13.00 $13.37 $12.15 $13.27 $12.51 444,606
2021-03-04 $13.42 $13.57 $12.37 $12.81 $12.08 426,840
2021-03-03 $13.56 $13.65 $13.21 $13.27 $12.51 267,504
2021-03-02 $14.07 $14.07 $13.26 $13.54 $12.77 262,279
2021-03-01 $14.07 $14.55 $13.88 $13.92 $13.12 435,617
2021-02-26 $14.44 $14.53 $13.75 $13.75 $12.96 295,114
2021-02-25 $15.35 $15.53 $14.08 $14.37 $13.55 610,803
2021-02-24 $15.00 $15.40 $14.82 $15.27 $14.40 455,345
2021-02-23 $14.73 $15.04 $14.65 $14.91 $14.06 370,123
2021-02-22 $14.21 $14.82 $14.10 $14.65 $13.81 312,656
2021-02-19 $14.09 $14.53 $14.09 $14.30 $13.48 272,645
2021-02-18 $14.08 $14.21 $13.98 $14.06 $13.26 224,665
2021-02-17 $14.23 $14.28 $13.96 $14.23 $13.42 218,106
2021-02-16 $14.80 $14.80 $14.05 $14.23 $13.42 416,292
2021-02-12 $14.62 $14.65 $14.27 $14.63 $13.79 190,211
2021-02-11 $14.62 $14.87 $14.37 $14.62 $13.78 383,191
2021-02-10 $14.53 $14.85 $14.34 $14.52 $13.69 412,161
2021-02-09 $14.20 $14.40 $14.07 $14.30 $13.48 221,506
2021-02-08 $14.13 $14.16 $13.79 $14.16 $13.35 372,437
2021-02-05 $13.99 $13.99 $13.77 $13.96 $13.16 305,640
2021-02-04 $13.51 $13.95 $13.46 $13.77 $12.98 259,587
2021-02-03 $13.42 $13.59 $12.93 $13.51 $12.74 337,140
2021-02-02 $13.60 $13.71 $13.26 $13.61 $12.83 255,434
2021-02-01 $12.72 $13.35 $12.25 $13.35 $12.59 578,724
2021-01-29 $12.76 $13.08 $12.27 $12.50 $11.79 501,259
2021-01-28 $12.79 $13.36 $12.63 $12.97 $12.23 309,597
2021-01-27 $13.24 $13.51 $12.55 $12.79 $12.06 539,177
2021-01-26 $13.23 $13.56 $13.20 $13.47 $12.70 307,863
2021-01-25 $12.72 $13.47 $12.66 $13.17 $12.42 483,671
2021-01-22 $12.57 $12.94 $12.50 $12.86 $12.12 234,302
2021-01-21 $13.00 $13.03 $12.47 $12.81 $12.08 333,741
2021-01-20 $12.32 $13.15 $12.20 $13.00 $12.26 717,875
2021-01-19 $12.50 $12.59 $12.12 $12.25 $11.55 280,555
2021-01-15 $11.83 $12.49 $11.77 $12.40 $11.69 476,192
2021-01-14 $11.88 $12.19 $11.76 $12.00 $11.31 476,295
2021-01-13 $11.37 $11.81 $11.37 $11.76 $11.09 343,276
2021-01-12 $11.33 $11.38 $10.99 $11.36 $10.71 478,588
2021-01-11 $11.48 $11.70 $11.17 $11.30 $10.65 342,865
2021-01-08 $11.48 $11.85 $11.47 $11.73 $11.06 374,731
2021-01-07 $11.58 $11.58 $11.20 $11.44 $10.79 387,540
2021-01-06 $11.34 $11.70 $11.20 $11.50 $10.84 502,000
2021-01-05 $11.40 $11.65 $11.34 $11.34 $10.69 379,261
2021-01-04 $12.65 $12.75 $11.36 $11.38 $10.73 906,054
2020-12-31 $12.14 $12.65 $11.97 $12.63 $11.91 160,346
2020-12-30 $12.12 $12.52 $12.09 $12.25 $11.55 180,651
2020-12-29 $12.46 $12.70 $12.02 $12.11 $11.42 267,776
2020-12-28 $12.41 $12.43 $12.16 $12.43 $11.72 328,625
2020-12-24 $11.91 $12.16 $11.89 $12.16 $11.46 76,599
2020-12-23 $12.16 $12.44 $11.84 $11.89 $11.21 376,341
2020-12-22 $11.86 $12.13 $11.71 $12.13 $11.44 241,106
2020-12-21 $11.69 $11.92 $11.46 $11.86 $11.15 451,670
2020-12-18 $12.96 $12.96 $11.87 $12.11 $11.38 431,603
2020-12-17 $12.67 $12.90 $12.54 $12.89 $12.11 234,606
2020-12-16 $12.53 $12.78 $12.33 $12.51 $11.76 240,153
2020-12-15 $12.00 $12.49 $11.70 $12.49 $11.74 288,339
2020-12-14 $12.20 $12.45 $11.74 $11.76 $11.05 313,129
2020-12-11 $11.81 $11.98 $11.55 $11.92 $11.20 305,455
2020-12-10 $11.97 $12.17 $11.82 $11.94 $11.22 204,517
2020-12-09 $12.40 $12.44 $11.86 $12.11 $11.38 316,604
2020-12-08 $12.30 $12.50 $12.28 $12.34 $11.60 188,176
2020-12-07 $12.81 $12.81 $12.33 $12.46 $11.71 360,079
2020-12-04 $12.35 $12.81 $12.35 $12.80 $12.03 418,376
2020-12-03 $11.96 $12.40 $11.96 $12.22 $11.48 283,631
2020-12-02 $12.08 $12.34 $11.90 $11.92 $11.20 288,981
2020-12-01 $12.20 $12.35 $12.06 $12.22 $11.48 350,767
2020-11-30 $12.15 $12.18 $11.67 $11.79 $11.08 317,438
2020-11-27 $12.45 $12.48 $12.02 $12.18 $11.45 211,517
2020-11-25 $12.26 $12.38 $11.98 $12.34 $11.60 367,293
2020-11-24 $12.42 $12.81 $12.27 $12.31 $11.57 454,444
2020-11-23 $12.28 $12.53 $12.05 $12.11 $11.38 453,258
2020-11-20 $12.15 $12.27 $11.87 $12.08 $11.35 159,469
2020-11-19 $12.05 $12.29 $11.68 $12.26 $11.52 313,856
2020-11-18 $12.98 $13.16 $12.09 $12.13 $11.40 565,145
2020-11-17 $12.60 $12.99 $12.29 $12.88 $12.10 230,226
2020-11-16 $13.18 $13.27 $12.39 $12.85 $12.08 442,217
2020-11-13 $11.64 $12.46 $11.64 $12.41 $11.66 447,501
2020-11-12 $11.75 $11.89 $11.23 $11.49 $10.80 309,756
2020-11-11 $11.83 $12.11 $11.59 $11.93 $11.21 364,529
2020-11-10 $11.42 $11.83 $11.20 $11.83 $11.12 493,381
2020-11-09 $12.10 $13.44 $11.25 $11.32 $10.64 1,184,361
2020-11-06 $10.51 $10.69 $10.11 $10.25 $9.63 338,242
2020-11-05 $10.60 $10.71 $10.32 $10.45 $9.82 330,734
2020-11-04 $10.39 $10.75 $10.08 $10.33 $9.71 443,929
2020-11-03 $9.99 $10.42 $9.90 $10.25 $9.63 553,334
2020-11-02 $9.29 $9.69 $9.16 $9.67 $9.09 287,288
2020-10-30 $9.05 $9.27 $8.72 $9.04 $8.50 329,121
2020-10-29 $8.91 $9.41 $8.67 $9.25 $8.69 656,633
2020-10-28 $9.15 $9.38 $8.78 $8.86 $8.33 622,392
2020-10-27 $10.09 $10.24 $9.56 $9.56 $8.98 215,438
2020-10-26 $10.32 $10.32 $9.77 $10.07 $9.46 396,059
2020-10-23 $10.42 $10.59 $10.23 $10.50 $9.87 205,663
2020-10-22 $10.33 $10.42 $10.18 $10.31 $9.69 194,182
2020-10-21 $10.34 $10.44 $10.18 $10.32 $9.70 290,377
2020-10-20 $10.32 $10.62 $10.28 $10.36 $9.74 289,848
2020-10-19 $10.70 $10.83 $10.15 $10.16 $9.55 358,271
2020-10-16 $10.92 $10.99 $10.62 $10.66 $10.02 238,345
2020-10-15 $10.50 $11.18 $10.50 $10.90 $10.24 280,265
2020-10-14 $11.14 $11.21 $10.71 $10.75 $10.10 342,110
2020-10-13 $11.70 $11.70 $10.96 $11.14 $10.47 395,377
2020-10-12 $11.72 $11.85 $11.43 $11.77 $11.06 308,319
2020-10-09 $11.88 $11.96 $11.48 $11.62 $10.92 237,259
2020-10-08 $11.33 $11.84 $11.33 $11.73 $11.02 371,295
2020-10-07 $11.39 $11.41 $11.03 $11.19 $10.52 274,138
2020-10-06 $11.39 $11.63 $11.01 $11.16 $10.49 397,233
2020-10-05 $11.30 $11.44 $10.74 $11.36 $10.68 449,917
2020-10-02 $10.06 $11.26 $10.03 $11.14 $10.47 824,844
2020-10-01 $10.16 $10.63 $10.01 $10.62 $9.98 513,162
2020-09-30 $10.06 $10.36 $9.71 $10.03 $9.43 425,178
2020-09-29 $10.18 $10.27 $9.69 $9.93 $9.33 290,008
2020-09-28 $9.83 $10.28 $9.83 $10.15 $9.54 602,159
2020-09-25 $8.96 $9.58 $8.88 $9.53 $8.96 331,930
2020-09-24 $8.89 $9.40 $8.76 $9.02 $8.48 687,778
2020-09-23 $9.85 $9.89 $8.85 $8.90 $8.36 655,774
2020-09-22 $9.52 $9.99 $9.50 $9.70 $9.12 431,318
2020-09-21 $10.05 $10.05 $9.29 $9.43 $8.84 706,595
2020-09-18 $11.14 $11.19 $10.31 $10.38 $9.73 728,244
2020-09-17 $11.45 $11.69 $10.91 $11.11 $10.41 399,723
2020-09-16 $11.89 $12.15 $11.66 $11.83 $11.09 383,340
2020-09-15 $11.41 $11.94 $11.37 $11.64 $10.91 631,092
2020-09-14 $10.69 $11.31 $10.59 $11.25 $10.54 465,361
2020-09-11 $10.76 $10.79 $10.18 $10.46 $9.80 478,546
2020-09-10 $11.17 $11.17 $10.61 $10.65 $9.98 347,092
2020-09-09 $10.85 $11.44 $10.85 $11.04 $10.35 564,097
2020-09-08 $10.83 $11.00 $10.48 $10.69 $10.02 777,731
2020-09-04 $11.40 $11.63 $10.58 $11.12 $10.42 707,689
2020-09-03 $11.48 $12.03 $11.05 $11.27 $10.56 589,912
2020-09-02 $11.05 $11.79 $10.91 $11.76 $11.02 515,845
2020-09-01 $10.93 $11.14 $10.75 $11.09 $10.39 379,074
2020-08-31 $11.44 $11.45 $10.98 $11.13 $10.43 287,609
2020-08-28 $11.28 $11.42 $10.95 $11.41 $10.69 223,643
2020-08-27 $10.74 $11.31 $10.74 $11.22 $10.52 679,749
2020-08-26 $11.02 $11.07 $10.55 $10.73 $10.06 378,213
2020-08-25 $11.13 $11.13 $10.75 $11.06 $10.37 366,396
2020-08-24 $10.90 $10.98 $10.40 $10.98 $10.29 419,954
2020-08-21 $10.72 $10.91 $10.38 $10.76 $10.08 330,727
2020-08-20 $10.34 $10.92 $10.20 $10.73 $10.06 456,459
2020-08-19 $11.09 $11.09 $10.37 $10.41 $9.76 707,625
2020-08-18 $11.20 $11.22 $10.82 $11.05 $10.36 361,784
2020-08-17 $10.94 $11.20 $10.77 $11.20 $10.50 321,184
2020-08-14 $10.82 $11.21 $10.80 $10.90 $10.22 525,345
2020-08-13 $11.33 $11.50 $10.83 $10.91 $10.23 793,329
2020-08-12 $11.29 $11.37 $11.12 $11.36 $10.65 480,041
2020-08-11 $11.87 $11.88 $10.86 $10.98 $10.29 778,319
2020-08-10 $11.60 $11.71 $11.35 $11.50 $10.78 821,255
2020-08-07 $10.84 $11.45 $10.80 $11.42 $10.70 693,311
2020-08-06 $10.91 $11.05 $10.76 $10.97 $10.28 546,205
2020-08-05 $11.20 $11.32 $10.76 $10.94 $10.25 534,899
2020-08-04 $10.54 $11.15 $10.54 $11.06 $10.37 790,262
2020-08-03 $11.15 $11.15 $10.43 $10.61 $9.94 598,384
2020-07-31 $11.10 $11.15 $10.53 $11.03 $10.34 696,652
2020-07-30 $11.00 $11.14 $10.65 $11.14 $10.44 855,452
2020-07-29 $10.79 $11.33 $10.79 $11.29 $10.58 530,208
2020-07-28 $10.01 $10.85 $10.01 $10.69 $10.02 640,079
2020-07-27 $9.94 $10.14 $9.47 $10.14 $9.50 335,674
2020-07-24 $9.88 $10.05 $9.79 $9.82 $9.20 286,337
2020-07-23 $10.18 $10.29 $9.69 $10.02 $9.39 475,051
2020-07-22 $9.65 $10.19 $9.53 $10.18 $9.54 414,513
2020-07-21 $9.94 $10.04 $9.67 $9.77 $9.16 374,835
2020-07-20 $10.00 $10.16 $9.57 $9.69 $9.08 686,871
2020-07-17 $9.74 $10.14 $9.58 $10.02 $9.39 379,376
2020-07-16 $9.80 $9.97 $9.55 $9.64 $9.03 358,660
2020-07-15 $10.19 $10.29 $9.82 $10.01 $9.38 492,777
2020-07-14 $9.44 $9.81 $9.38 $9.70 $9.09 261,444
2020-07-13 $9.88 $10.11 $9.47 $9.51 $8.91 891,436
2020-07-10 $9.62 $9.98 $9.62 $9.83 $9.21 511,956
2020-07-09 $9.90 $9.91 $9.28 $9.77 $9.16 1,005,881
2020-07-08 $10.00 $10.14 $9.67 $9.93 $9.31 600,314
2020-07-07 $10.34 $10.39 $9.94 $9.97 $9.34 627,331
2020-07-06 $10.95 $11.20 $10.58 $10.65 $9.98 460,864
2020-07-02 $11.14 $11.33 $10.48 $10.60 $9.93 619,220
2020-07-01 $10.25 $10.85 $10.07 $10.74 $10.07 818,675
2020-06-30 $9.71 $10.18 $9.62 $10.06 $9.43 382,172
2020-06-29 $9.38 $9.71 $9.05 $9.69 $9.08 469,252
2020-06-26 $9.72 $9.78 $9.13 $9.19 $8.61 572,872
2020-06-25 $9.25 $9.74 $9.10 $9.74 $9.13 471,792
2020-06-24 $9.97 $9.97 $8.70 $9.41 $8.82 873,564
2020-06-23 $10.57 $10.85 $10.15 $10.23 $9.59 479,290
2020-06-22 $10.30 $10.48 $9.87 $10.42 $9.75 410,897
2020-06-19 $11.45 $11.46 $10.28 $10.40 $9.73 464,619
2020-06-18 $11.04 $11.07 $10.72 $10.88 $10.18 412,202
2020-06-17 $12.00 $12.09 $11.24 $11.24 $10.51 618,313
2020-06-16 $12.40 $12.40 $11.24 $11.79 $11.03 859,734
2020-06-15 $9.80 $11.28 $9.60 $11.12 $10.40 864,420
2020-06-12 $10.70 $10.78 $9.86 $10.72 $10.03 1,544,617
2020-06-11 $9.95 $10.84 $9.56 $9.68 $9.05 1,850,144
2020-06-10 $13.00 $13.00 $11.65 $11.97 $11.20 1,336,345
2020-06-09 $13.02 $13.19 $12.32 $12.97 $12.13 940,676
2020-06-08 $13.42 $13.64 $13.10 $13.62 $12.74 1,398,653
2020-06-05 $12.73 $13.30 $12.49 $12.63 $11.81 2,390,719
2020-06-04 $11.52 $11.65 $11.05 $11.37 $10.64 1,220,773
2020-06-03 $11.00 $11.86 $11.00 $11.72 $10.96 1,914,191
2020-06-02 $10.53 $10.80 $10.36 $10.65 $9.96 1,339,109
2020-06-01 $9.78 $10.65 $9.70 $10.48 $9.80 1,475,061
2020-05-29 $9.97 $10.04 $9.57 $9.78 $9.15 268,635
2020-05-28 $10.25 $10.35 $9.82 $10.08 $9.43 621,928
2020-05-27 $10.00 $10.07 $9.21 $9.95 $9.31 1,372,563
2020-05-26 $9.03 $9.50 $9.03 $9.35 $8.75 771,514
2020-05-22 $8.14 $8.46 $8.00 $8.44 $7.89 283,126
2020-05-21 $7.97 $8.25 $7.87 $8.06 $7.54 314,970
2020-05-20 $8.21 $8.29 $7.92 $8.10 $7.58 475,061
2020-05-19 $8.20 $8.22 $7.89 $7.89 $7.38 585,414
2020-05-18 $7.55 $8.37 $7.54 $8.21 $7.68 833,754
2020-05-15 $6.94 $7.00 $6.60 $6.98 $6.53 1,003,012
2020-05-14 $6.75 $7.06 $6.21 $7.04 $6.59 953,798
2020-05-13 $7.57 $7.57 $6.89 $7.01 $6.56 648,771
2020-05-12 $8.95 $8.95 $7.56 $7.57 $7.08 1,132,083
2020-05-11 $8.75 $9.16 $8.61 $8.75 $8.18 235,056
2020-05-08 $8.95 $9.20 $8.82 $9.15 $8.56 248,624
2020-05-07 $8.47 $8.85 $8.35 $8.56 $8.01 255,432
2020-05-06 $8.79 $8.89 $8.19 $8.20 $7.67 184,340
2020-05-05 $8.81 $9.04 $8.60 $8.66 $8.10 208,430
2020-05-04 $8.23 $8.54 $7.98 $8.50 $7.95 301,254
2020-05-01 $9.02 $9.02 $8.36 $8.62 $8.06 334,944
2020-04-30 $9.49 $9.73 $9.16 $9.55 $8.93 358,676
2020-04-29 $10.07 $10.38 $9.80 $10.04 $9.39 365,593
2020-04-28 $10.03 $10.25 $9.55 $9.57 $8.95 523,676
2020-04-27 $8.64 $9.40 $8.62 $9.35 $8.75 386,857
2020-04-24 $8.58 $8.59 $8.14 $8.44 $7.89 210,959
2020-04-23 $8.80 $8.82 $8.25 $8.37 $7.83 327,937
2020-04-22 $8.70 $8.73 $8.36 $8.57 $8.02 338,171
2020-04-21 $8.30 $8.43 $7.88 $8.24 $7.71 379,564
2020-04-20 $9.49 $9.49 $8.70 $8.76 $8.19 432,318
2020-04-17 $9.85 $9.92 $9.37 $9.70 $9.07 411,724
2020-04-16 $9.38 $9.43 $8.76 $8.90 $8.33 257,803
2020-04-15 $9.50 $9.81 $8.90 $9.21 $8.62 550,887
2020-04-14 $10.60 $10.78 $10.26 $10.43 $9.76 764,722
2020-04-13 $11.20 $11.20 $9.48 $9.77 $9.14 872,508
2020-04-09 $10.10 $11.48 $10.05 $11.11 $10.39 1,132,601
2020-04-08 $8.21 $9.70 $8.00 $9.56 $8.94 671,316
2020-04-07 $8.39 $9.00 $7.75 $7.92 $7.41 569,261
2020-04-06 $7.00 $7.79 $6.90 $7.76 $7.26 449,722
2020-04-03 $6.75 $6.75 $5.94 $6.28 $5.87 261,987
2020-04-02 $6.50 $7.01 $6.15 $6.60 $6.17 304,829
2020-04-01 $6.96 $7.15 $6.10 $6.56 $6.14 690,609
2020-03-31 $8.87 $8.87 $7.50 $8.09 $7.57 548,124
2020-03-30 $8.50 $8.83 $7.44 $8.68 $8.12 422,064
2020-03-27 $7.90 $9.08 $7.27 $8.33 $7.79 592,481
2020-03-26 $7.00 $8.30 $6.88 $8.16 $7.63 746,192
2020-03-25 $6.10 $7.75 $5.80 $6.84 $6.40 768,540
2020-03-24 $5.51 $5.87 $5.10 $5.86 $5.48 514,723
2020-03-23 $6.22 $6.22 $4.50 $4.92 $4.48 364,700
2020-03-20 $6.91 $7.30 $6.00 $6.01 $5.48 228,580
2020-03-19 $6.50 $7.04 $5.56 $6.59 $6.01 313,278
2020-03-18 $7.86 $8.08 $5.50 $6.30 $5.74 326,663
2020-03-17 $9.00 $9.50 $7.48 $9.01 $8.21 290,165
2020-03-16 $12.72 $13.10 $9.89 $10.01 $9.12 203,359
2020-03-13 $15.26 $16.52 $13.13 $16.52 $15.06 97,449
2020-03-12 $15.92 $16.69 $12.96 $13.06 $11.90 141,812
2020-03-11 $21.17 $21.17 $18.23 $18.57 $16.92 70,617
2020-03-10 $22.50 $22.83 $19.39 $22.75 $20.73 60,682
2020-03-09 $23.51 $24.64 $20.51 $21.02 $19.16 91,715
2020-03-06 $25.85 $26.63 $23.84 $26.31 $23.98 79,483
2020-03-05 $28.50 $28.73 $26.80 $27.82 $25.35 47,797
2020-03-04 $28.16 $29.75 $27.97 $29.70 $27.07 75,324
2020-03-03 $27.08 $28.81 $26.12 $26.79 $24.42 72,765
2020-03-02 $25.71 $26.93 $23.71 $26.93 $24.54 113,243
2020-02-28 $23.60 $24.48 $21.60 $23.74 $21.64 138,365
2020-02-27 $29.37 $29.37 $25.65 $25.65 $23.38 91,966
2020-02-26 $31.91 $32.50 $30.57 $30.67 $27.95 50,465
2020-02-25 $34.86 $34.86 $31.37 $31.71 $28.90 75,313
2020-02-24 $34.61 $35.20 $33.98 $34.44 $31.39 49,600
2020-02-21 $35.51 $36.00 $35.45 $35.82 $32.65 39,666
2020-02-20 $34.38 $35.52 $34.15 $35.52 $32.37 37,258
2020-02-19 $36.09 $36.09 $34.33 $34.37 $31.32 62,940
2020-02-18 $35.96 $36.01 $35.14 $35.85 $32.67 71,342
2020-02-14 $35.40 $35.99 $35.14 $35.96 $32.77 56,749
2020-02-13 $34.25 $35.00 $33.95 $34.80 $31.72 19,836
2020-02-12 $33.87 $34.50 $33.45 $34.25 $31.22 28,089
2020-02-11 $33.24 $34.17 $33.24 $33.68 $30.70 54,023
2020-02-10 $32.03 $32.98 $32.03 $32.94 $30.02 52,428
2020-02-07 $31.87 $32.03 $31.65 $31.81 $28.99 9,072
2020-02-06 $31.70 $32.10 $31.64 $31.87 $29.05 19,107
2020-02-05 $31.84 $31.85 $31.32 $31.57 $28.77 31,150
2020-02-04 $30.89 $31.85 $30.69 $31.51 $28.72 31,247
2020-02-03 $30.20 $31.17 $30.20 $30.49 $27.79 23,223
2020-01-31 $31.45 $31.45 $30.05 $30.27 $27.59 26,801
2020-01-30 $31.34 $31.63 $30.97 $31.44 $28.65 16,636
2020-01-29 $31.86 $32.27 $31.30 $31.34 $28.56 20,682
2020-01-28 $31.59 $32.00 $31.39 $31.75 $28.94 26,668
2020-01-27 $31.49 $31.62 $31.10 $31.39 $28.61 24,964
2020-01-24 $32.47 $32.47 $31.48 $31.83 $29.01 40,805
2020-01-23 $31.46 $32.19 $31.01 $32.09 $29.25 38,382
2020-01-22 $32.28 $32.41 $31.26 $31.38 $28.60 49,323
2020-01-21 $31.17 $32.13 $31.08 $31.99 $29.16 53,733
2020-01-17 $30.98 $31.45 $30.98 $31.15 $28.39 44,080
2020-01-16 $30.40 $30.99 $30.35 $30.98 $28.23 24,946
2020-01-15 $29.69 $30.48 $29.69 $30.32 $27.63 44,504
2020-01-14 $29.64 $29.69 $29.12 $29.47 $26.86 50,491
2020-01-13 $28.88 $29.82 $28.88 $29.78 $27.14 47,323
2020-01-10 $28.30 $28.88 $28.30 $28.84 $26.28 24,759
2020-01-09 $28.46 $28.46 $28.03 $28.22 $25.72 20,937
2020-01-08 $28.03 $28.40 $27.86 $28.22 $25.72 24,949
2020-01-07 $28.86 $28.86 $27.51 $27.84 $25.37 37,275
2020-01-06 $28.69 $29.19 $28.60 $28.86 $26.30 31,229
2020-01-03 $27.80 $29.00 $27.80 $28.85 $26.29 39,868
2020-01-02 $29.62 $29.70 $27.85 $28.21 $25.71 63,088
2019-12-31 $28.79 $29.45 $28.75 $29.45 $26.84 45,147
2019-12-30 $28.36 $28.83 $28.30 $28.83 $26.28 23,968
2019-12-27 $28.42 $28.80 $28.42 $28.65 $26.11 15,013
2019-12-26 $28.04 $28.44 $28.00 $28.44 $25.92 20,539
2019-12-24 $27.93 $28.21 $27.85 $28.11 $25.62 33,081
2019-12-23 $28.51 $28.62 $27.79 $27.90 $25.43 50,156
2019-12-20 $28.51 $28.74 $28.00 $28.55 $26.02 117,039
2019-12-19 $27.35 $27.94 $27.14 $27.85 $25.38 86,209
2019-12-18 $26.05 $27.40 $26.05 $27.15 $24.74 101,431
2019-12-17 $27.30 $27.30 $26.15 $26.16 $23.84 59,553
2019-12-16 $26.60 $27.13 $26.16 $27.06 $24.66 57,173
2019-12-13 $26.37 $26.71 $25.86 $26.44 $24.10 64,140
2019-12-12 $27.62 $28.13 $26.35 $26.46 $24.12 98,312
2019-12-11 $28.78 $28.84 $27.69 $27.95 $25.09 55,029
2019-12-10 $29.45 $29.45 $28.61 $28.80 $25.85 20,811
2019-12-09 $29.51 $29.51 $29.02 $29.29 $26.29 10,960
2019-12-06 $28.95 $29.64 $28.68 $29.17 $26.19 41,653
2019-12-05 $29.01 $29.01 $28.55 $28.95 $25.99 16,501
2019-12-04 $28.61 $29.31 $28.54 $29.04 $26.07 14,241
2019-12-03 $28.00 $28.77 $28.00 $28.61 $25.68 31,448
2019-12-02 $29.50 $29.50 $28.03 $28.04 $25.17 50,865
2019-11-29 $29.80 $30.00 $29.37 $29.45 $26.44 27,677
2019-11-27 $29.43 $29.85 $29.23 $29.85 $26.80 24,910
2019-11-26 $28.60 $29.47 $28.55 $29.44 $26.43 38,397
2019-11-25 $28.21 $28.75 $28.00 $28.29 $25.40 30,324
2019-11-22 $28.50 $28.50 $27.66 $28.05 $25.18 44,626
2019-11-21 $29.42 $29.42 $28.34 $28.35 $25.45 44,667
2019-11-20 $29.69 $29.87 $29.26 $29.65 $26.62 20,725
2019-11-19 $29.56 $29.95 $29.47 $29.72 $26.68 48,900
2019-11-18 $29.23 $29.91 $29.22 $29.53 $26.51 91,249
2019-11-15 $28.70 $29.15 $28.70 $29.08 $26.11 86,912
2019-11-14 $28.36 $28.70 $28.31 $28.69 $25.76 56,665
2019-11-13 $27.45 $28.18 $27.19 $28.05 $25.18 42,816
2019-11-12 $28.30 $28.47 $27.26 $27.33 $24.53 62,966
2019-11-11 $27.82 $28.24 $27.68 $28.07 $25.20 36,197
2019-11-08 $27.87 $28.31 $27.75 $27.81 $24.97 28,589
2019-11-07 $28.89 $28.89 $27.65 $27.98 $25.12 63,354
2019-11-06 $29.27 $29.27 $28.70 $28.91 $25.95 39,112
2019-11-05 $30.17 $30.17 $28.37 $28.67 $25.74 102,964
2019-11-04 $30.96 $30.96 $30.00 $30.14 $27.06 52,243
2019-11-01 $30.66 $31.36 $30.15 $30.86 $27.70 52,809
2019-10-31 $31.40 $31.40 $30.26 $30.93 $27.77 17,329
2019-10-30 $30.46 $31.17 $30.07 $31.17 $27.98 22,742
2019-10-29 $30.25 $30.94 $30.19 $30.49 $27.37 16,050
2019-10-28 $30.56 $30.63 $30.11 $30.31 $27.21 50,643
2019-10-25 $31.67 $31.67 $30.59 $30.81 $27.66 40,428
2019-10-24 $32.04 $32.04 $31.40 $31.71 $28.47 32,763
2019-10-23 $31.79 $31.87 $31.08 $31.73 $28.48 37,885
2019-10-22 $32.43 $32.43 $31.53 $31.68 $28.44 26,245
2019-10-21 $31.37 $31.99 $31.17 $31.99 $28.72 63,299
2019-10-18 $30.74 $31.32 $30.37 $31.18 $27.99 26,028
2019-10-17 $29.61 $30.64 $29.61 $30.40 $27.29 44,175
2019-10-16 $29.72 $29.88 $29.35 $29.74 $26.70 24,074
2019-10-15 $29.83 $29.92 $29.35 $29.83 $26.78 29,486
2019-10-14 $29.85 $29.85 $29.50 $29.80 $26.75 22,012
2019-10-11 $30.08 $30.40 $29.70 $29.71 $26.67 97,397
2019-10-10 $29.54 $29.98 $29.36 $29.72 $26.68 28,525
2019-10-09 $29.89 $30.03 $29.39 $29.76 $26.72 22,809
2019-10-08 $29.83 $30.08 $29.10 $29.58 $26.55 19,339
2019-10-07 $29.86 $30.33 $29.65 $29.92 $26.86 27,766
2019-10-04 $29.65 $30.17 $29.65 $30.15 $27.07 46,880
2019-10-03 $28.65 $29.88 $28.60 $29.65 $26.62 88,785
2019-10-02 $29.23 $29.34 $28.31 $28.73 $25.79 30,851
2019-10-01 $29.94 $30.48 $29.13 $29.23 $26.24 69,366
2019-09-30 $29.60 $30.52 $29.20 $30.09 $27.01 34,620
2019-09-27 $30.45 $30.45 $29.35 $29.87 $26.82 27,126
2019-09-26 $29.75 $30.64 $29.75 $30.45 $27.34 43,423
2019-09-25 $29.59 $29.90 $29.43 $29.76 $26.72 31,511
2019-09-24 $30.06 $30.06 $29.20 $29.64 $26.61 17,140
2019-09-23 $29.70 $30.25 $29.70 $29.77 $26.59 18,164
2019-09-20 $30.42 $30.42 $29.71 $29.80 $26.62 21,256
2019-09-19 $30.22 $30.22 $29.62 $29.79 $26.61 9,179
2019-09-18 $29.89 $30.23 $28.79 $29.51 $26.36 28,890
2019-09-17 $28.79 $29.80 $28.79 $29.74 $26.57 47,242
2019-09-16 $28.11 $28.94 $27.89 $28.79 $25.72 17,108
2019-09-13 $28.50 $29.40 $27.90 $28.19 $25.18 50,360
2019-09-12 $28.97 $29.48 $28.75 $29.06 $25.96 26,584
2019-09-11 $28.66 $28.79 $28.20 $28.65 $25.59 21,678
2019-09-10 $29.25 $29.25 $27.79 $28.50 $25.46 43,000
2019-09-09 $29.98 $29.98 $29.19 $29.40 $26.26 37,211
2019-09-06 $30.34 $30.34 $29.62 $29.96 $26.76 29,029
2019-09-05 $30.91 $30.91 $29.55 $29.75 $26.57 50,384
2019-09-04 $30.00 $30.50 $29.95 $30.43 $27.18 90,662
2019-09-03 $28.29 $29.69 $28.25 $29.54 $26.39 34,957
2019-08-30 $28.97 $28.97 $28.57 $28.74 $25.67 17,029
2019-08-29 $28.66 $28.79 $28.33 $28.79 $25.72 17,701
2019-08-28 $27.78 $28.20 $27.71 $28.08 $25.08 23,375
2019-08-27 $28.78 $28.78 $27.82 $27.82 $24.85 12,945
2019-08-26 $28.03 $28.12 $27.49 $28.12 $25.12 36,733
2019-08-23 $28.48 $29.17 $27.17 $27.30 $24.39 39,569
2019-08-22 $28.45 $28.60 $27.70 $28.52 $25.48 51,746
2019-08-21 $27.90 $28.38 $27.79 $28.22 $25.21 26,683
2019-08-20 $28.75 $28.75 $27.82 $27.90 $24.92 41,590
2019-08-19 $28.32 $28.70 $27.93 $28.59 $25.54 89,569
2019-08-16 $27.46 $28.00 $27.30 $27.88 $24.90 40,218
2019-08-15 $26.63 $27.25 $26.53 $27.20 $24.30 26,726
2019-08-14 $26.95 $27.25 $26.10 $26.35 $23.54 35,695
2019-08-13 $27.71 $27.73 $27.01 $27.64 $24.69 13,150
2019-08-12 $27.79 $27.80 $27.04 $27.61 $24.66 20,573
2019-08-09 $27.33 $27.99 $26.95 $27.87 $24.90 41,850
2019-08-08 $26.47 $27.70 $26.35 $27.65 $24.70 26,319
2019-08-07 $25.43 $26.93 $24.83 $26.35 $23.54 35,024
2019-08-06 $25.28 $26.10 $24.87 $25.62 $22.89 32,250
2019-08-05 $26.11 $26.11 $23.82 $24.96 $22.30 102,210
2019-08-02 $26.25 $26.73 $26.00 $26.57 $23.73 26,917
2019-08-01 $26.22 $26.72 $25.63 $26.13 $23.34 69,713
2019-07-31 $26.67 $26.96 $25.68 $26.15 $23.36 73,705
2019-07-30 $26.12 $26.89 $25.93 $26.56 $23.72 41,817
2019-07-29 $26.00 $26.64 $25.91 $26.11 $23.32 86,599
2019-07-26 $25.90 $25.90 $25.30 $25.88 $23.12 8,871
2019-07-25 $25.93 $25.93 $25.26 $25.58 $22.85 11,706
2019-07-24 $26.06 $26.15 $25.60 $26.02 $23.24 24,752
2019-07-23 $25.25 $26.05 $25.07 $26.05 $23.27 33,321
2019-07-22 $25.32 $25.50 $25.00 $25.07 $22.39 24,154
2019-07-19 $26.81 $26.89 $25.22 $25.29 $22.59 68,993
2019-07-18 $26.54 $26.89 $26.01 $26.70 $23.85 32,976
2019-07-17 $27.14 $27.14 $26.08 $26.58 $23.74 22,589
2019-07-16 $27.08 $27.08 $26.53 $26.92 $24.05 12,825
2019-07-15 $27.27 $27.58 $26.85 $26.99 $24.11 21,775
2019-07-12 $27.05 $27.31 $26.81 $27.06 $24.17 14,458
2019-07-11 $28.79 $28.79 $26.92 $27.22 $24.31 43,743
2019-07-10 $28.11 $28.64 $27.72 $28.32 $25.30 47,530
2019-07-09 $27.43 $27.97 $27.12 $27.88 $24.90 42,097
2019-07-08 $27.20 $27.68 $27.11 $27.43 $24.50 18,731
2019-07-05 $27.01 $27.31 $25.92 $27.17 $24.27 61,800
2019-07-03 $26.50 $27.44 $26.49 $27.39 $24.47 34,508
2019-07-02 $25.30 $26.50 $25.30 $26.46 $23.64 91,500
2019-07-01 $25.40 $25.50 $24.35 $25.25 $22.55 76,132
2019-06-28 $25.08 $25.72 $25.08 $25.25 $22.55 47,905
2019-06-27 $24.14 $24.97 $24.14 $24.86 $22.21 30,943
2019-06-26 $25.80 $25.80 $23.78 $24.18 $21.60 86,900
2019-06-25 $26.50 $27.01 $25.62 $25.62 $22.89 62,296
2019-06-24 $27.64 $27.64 $26.65 $26.84 $23.84 40,750
2019-06-21 $28.85 $28.85 $26.87 $27.39 $24.33 47,166
2019-06-20 $28.65 $28.78 $28.34 $28.55 $25.36 21,794
2019-06-19 $27.50 $28.25 $27.00 $28.10 $24.96 24,644
2019-06-18 $28.23 $28.75 $27.28 $27.79 $24.69 32,523
2019-06-17 $27.50 $28.00 $27.49 $28.00 $24.87 27,767
2019-06-14 $26.91 $27.46 $26.91 $27.15 $24.12 10,973
2019-06-13 $26.90 $27.10 $26.68 $26.95 $23.94 15,291
2019-06-12 $26.60 $26.86 $26.43 $26.55 $23.58 10,184
2019-06-11 $26.50 $26.50 $25.79 $26.26 $23.33 39,129
2019-06-10 $26.61 $26.61 $25.79 $26.25 $23.32 52,061
2019-06-07 $26.55 $26.95 $26.31 $26.40 $23.45 59,240
2019-06-06 $26.35 $26.48 $25.67 $26.32 $23.38 26,927
2019-06-05 $24.72 $26.19 $24.72 $26.19 $23.26 40,398
2019-06-04 $25.12 $25.15 $23.91 $24.67 $21.91 36,834
2019-06-03 $24.82 $25.25 $24.43 $25.15 $22.34 27,383
2019-05-31 $24.47 $25.23 $24.03 $24.89 $22.11 58,410
2019-05-30 $24.49 $24.96 $24.30 $24.47 $21.74 14,925
2019-05-29 $25.20 $25.20 $24.02 $24.41 $21.68 53,143
2019-05-28 $26.50 $26.70 $25.52 $25.52 $22.67 46,012
2019-05-24 $26.25 $26.64 $26.15 $26.17 $23.25 38,442
2019-05-23 $25.70 $26.12 $25.49 $25.98 $23.08 22,956
2019-05-22 $25.72 $26.00 $25.68 $25.88 $22.99 16,730
2019-05-21 $25.42 $25.97 $25.42 $25.82 $22.94 16,831
2019-05-20 $25.87 $26.02 $24.91 $25.16 $22.35 51,865
2019-05-17 $26.24 $26.27 $25.67 $26.04 $23.13 26,059
2019-05-16 $25.90 $26.53 $25.90 $26.29 $23.35 70,089
2019-05-15 $25.58 $26.08 $25.47 $25.81 $22.93 34,505
2019-05-14 $24.94 $25.51 $24.89 $25.39 $22.55 34,722
2019-05-13 $24.63 $25.22 $24.21 $25.06 $22.26 24,663
2019-05-10 $24.44 $25.28 $24.24 $25.12 $22.31 25,985
2019-05-09 $24.06 $24.39 $23.41 $24.39 $21.67 16,522
2019-05-08 $24.50 $24.82 $24.05 $24.20 $21.50 17,292
2019-05-07 $25.64 $25.64 $23.75 $24.30 $21.59 50,223
2019-05-06 $25.53 $25.91 $25.36 $25.91 $23.02 23,119
2019-05-03 $25.56 $25.97 $25.21 $25.86 $22.97 12,158
2019-05-02 $24.90 $26.00 $24.90 $25.25 $22.43 30,374
2019-05-01 $24.88 $25.87 $24.88 $25.15 $22.34 38,934
2019-04-30 $24.44 $25.07 $23.88 $24.89 $22.11 30,525
2019-04-29 $25.00 $25.15 $24.15 $24.28 $21.57 33,453
2019-04-26 $24.95 $25.11 $24.59 $24.93 $22.15 42,669
2019-04-25 $24.70 $24.70 $23.88 $24.50 $21.76 128,502
2019-04-24 $24.00 $24.75 $24.00 $24.65 $21.90 94,661
2019-04-23 $23.20 $23.99 $23.16 $23.86 $21.19 44,927
2019-04-22 $23.73 $23.73 $22.36 $23.15 $20.56 69,383
2019-04-18 $23.40 $24.02 $23.36 $23.85 $21.19 26,837
2019-04-17 $24.10 $24.52 $23.10 $23.36 $20.75 85,787
2019-04-16 $26.13 $26.13 $23.77 $24.03 $21.35 235,772
2019-04-15 $26.10 $26.23 $25.67 $25.89 $23.00 19,988
2019-04-12 $26.18 $26.45 $25.04 $26.06 $23.15 48,421
2019-04-11 $25.88 $26.27 $25.64 $25.98 $23.08 34,159
2019-04-10 $25.62 $25.98 $25.45 $25.94 $23.04 26,920
2019-04-09 $25.87 $25.87 $25.02 $25.35 $22.52 24,867
2019-04-08 $26.15 $26.15 $25.49 $25.65 $22.78 17,920
2019-04-05 $25.77 $26.14 $25.63 $26.14 $23.22 19,283
2019-04-04 $25.99 $25.99 $25.35 $25.62 $22.76 16,935
2019-04-03 $26.00 $26.15 $25.50 $25.81 $22.93 27,111
2019-04-02 $25.30 $26.01 $24.89 $25.98 $23.08 47,323
2019-04-01 $25.47 $25.71 $24.53 $25.47 $22.62 43,020
2019-03-29 $25.79 $25.87 $25.25 $25.47 $22.62 33,351
2019-03-28 $24.96 $25.67 $24.96 $25.65 $22.78 28,889
2019-03-27 $25.24 $25.35 $24.64 $25.05 $22.25 119,383
2019-03-26 $24.56 $25.14 $24.56 $25.13 $22.32 20,961
2019-03-25 $24.85 $24.94 $23.94 $24.49 $21.75 24,999
2019-03-22 $24.81 $25.43 $24.54 $24.54 $21.80 140,802
2019-03-21 $24.18 $24.95 $24.11 $24.80 $22.03 39,071
2019-03-20 $24.01 $24.05 $22.90 $23.76 $21.11 24,382
2019-03-19 $24.06 $24.22 $23.15 $23.37 $20.76 22,290
2019-03-18 $24.51 $24.63 $23.34 $23.87 $21.14 75,014
2019-03-15 $24.72 $24.73 $24.10 $24.20 $21.43 20,067
2019-03-14 $24.52 $24.63 $24.30 $24.63 $21.81 11,311
2019-03-13 $24.19 $24.69 $24.19 $24.50 $21.70 38,217
2019-03-12 $23.67 $24.35 $23.67 $24.14 $21.38 19,858
2019-03-11 $23.20 $23.82 $23.05 $23.74 $21.03 26,180
2019-03-08 $22.70 $23.17 $22.65 $22.94 $20.32 14,472
2019-03-07 $23.17 $23.49 $22.70 $22.84 $20.23 34,511
2019-03-06 $23.61 $23.61 $23.00 $23.11 $20.47 15,575
2019-03-05 $23.08 $23.71 $23.08 $23.46 $20.78 13,471
2019-03-04 $23.20 $23.20 $22.59 $23.13 $20.49 15,671
2019-03-01 $23.28 $23.29 $22.18 $22.95 $20.33 44,912
2019-02-28 $23.12 $24.06 $23.10 $23.29 $20.63 30,092
2019-02-27 $23.30 $23.44 $22.61 $23.14 $20.49 49,326
2019-02-26 $23.70 $23.85 $23.43 $23.62 $20.92 16,621
2019-02-25 $24.34 $24.34 $23.65 $23.69 $20.98 37,962
2019-02-22 $24.05 $24.52 $23.78 $24.34 $21.56 35,399
2019-02-21 $23.66 $23.81 $23.05 $23.78 $21.06 33,638
2019-02-20 $24.25 $24.40 $23.22 $23.78 $21.06 110,185
2019-02-19 $24.12 $24.48 $24.00 $24.44 $21.65 38,205
2019-02-15 $23.69 $24.20 $23.69 $24.10 $21.34 35,190
2019-02-14 $23.88 $24.07 $23.58 $23.80 $21.08 23,768
2019-02-13 $23.03 $23.72 $23.00 $23.62 $20.92 16,966
2019-02-12 $24.10 $24.13 $23.08 $23.26 $20.60 57,967
2019-02-11 $23.90 $24.07 $23.60 $24.06 $21.31 48,511
2019-02-08 $23.32 $23.93 $23.32 $23.74 $21.03 47,831
2019-02-07 $22.88 $23.77 $22.59 $23.61 $20.91 33,465
2019-02-06 $23.38 $23.38 $22.80 $23.02 $20.39 57,401
2019-02-05 $23.17 $23.38 $22.69 $23.38 $20.71 18,545
2019-02-04 $22.50 $23.00 $21.97 $23.00 $20.37 55,687
2019-02-01 $23.00 $23.20 $21.45 $22.50 $19.93 115,836
2019-01-31 $22.62 $22.98 $21.93 $22.97 $20.34 32,526
2019-01-30 $21.91 $22.58 $21.77 $22.36 $19.80 54,892
2019-01-29 $21.31 $21.81 $21.31 $21.81 $19.32 34,962
2019-01-28 $20.48 $21.41 $20.47 $21.20 $18.78 39,497
2019-01-25 $19.96 $20.60 $19.96 $20.54 $18.19 20,408
2019-01-24 $19.50 $19.95 $19.50 $19.86 $17.59 9,396
2019-01-23 $19.67 $19.90 $19.36 $19.68 $17.43 12,730
2019-01-22 $19.88 $20.02 $19.32 $19.68 $17.43 28,975
2019-01-18 $19.98 $19.99 $19.65 $19.89 $17.62 42,581
2019-01-17 $19.70 $19.80 $19.42 $19.80 $17.54 14,094
2019-01-16 $19.36 $19.72 $19.00 $19.53 $17.30 21,677
2019-01-15 $18.70 $19.27 $18.70 $19.21 $17.01 27,439
2019-01-14 $18.87 $18.88 $18.34 $18.71 $16.57 28,902
2019-01-11 $18.87 $18.87 $18.40 $18.75 $16.61 19,872
2019-01-10 $17.58 $18.74 $17.58 $18.74 $16.60 40,533
2019-01-09 $18.08 $18.08 $17.27 $17.82 $15.78 37,372
2019-01-08 $17.18 $18.00 $16.98 $17.87 $15.83 60,773
2019-01-07 $16.71 $17.10 $16.20 $16.77 $14.85 68,504
2019-01-04 $16.38 $16.77 $15.89 $16.26 $14.40 34,816
2019-01-03 $15.42 $16.43 $15.42 $15.73 $13.93 42,550
2019-01-02 $16.00 $16.00 $15.20 $15.42 $13.66 101,483
2018-12-31 $17.03 $17.03 $15.81 $16.65 $14.75 64,030
2018-12-28 $16.62 $17.21 $16.10 $16.53 $14.64 50,671
2018-12-27 $16.08 $16.35 $15.00 $16.35 $14.48 42,562
2018-12-26 $15.16 $16.44 $14.61 $16.41 $14.42 81,029
2018-12-24 $17.03 $17.03 $15.11 $15.11 $13.28 83,956
2018-12-21 $17.87 $18.70 $16.98 $17.01 $14.95 62,143
2018-12-20 $18.83 $18.83 $17.39 $17.73 $15.58 28,111
2018-12-19 $19.25 $19.49 $18.41 $18.50 $16.26 25,041
2018-12-18 $19.21 $19.58 $18.96 $19.17 $16.85 41,922
2018-12-17 $20.95 $21.29 $18.52 $18.63 $16.37 98,126
2018-12-14 $21.11 $21.19 $20.68 $21.05 $18.50 27,390
2018-12-13 $20.81 $21.72 $20.78 $21.18 $18.61 49,764
2018-12-12 $22.20 $22.31 $20.78 $20.78 $18.26 73,165
2018-12-11 $22.21 $22.52 $22.02 $22.02 $19.35 25,232
2018-12-10 $22.50 $22.50 $21.26 $21.95 $19.29 21,728
2018-12-07 $22.90 $23.14 $22.21 $22.43 $19.71 38,784
2018-12-06 $21.35 $23.29 $20.77 $23.27 $20.45 78,885
2018-12-04 $22.74 $22.90 $21.53 $21.68 $19.05 42,935
2018-12-03 $22.60 $22.66 $22.10 $22.60 $19.86 98,791
2018-11-30 $21.75 $22.32 $21.61 $22.27 $19.57 36,823
2018-11-29 $21.67 $21.95 $21.25 $21.65 $19.02 29,822
2018-11-28 $21.15 $21.66 $20.91 $21.65 $19.02 25,370
2018-11-27 $20.82 $21.14 $20.60 $21.08 $18.52 24,718
2018-11-26 $21.16 $21.23 $20.69 $20.88 $18.35 21,374
2018-11-23 $20.85 $21.10 $20.45 $20.75 $18.23 12,391
2018-11-21 $20.89 $21.50 $20.68 $20.92 $18.38 19,429
2018-11-20 $21.05 $21.40 $20.76 $20.88 $18.35 36,607
2018-11-19 $21.23 $21.75 $20.90 $21.28 $18.70 28,054
2018-11-16 $20.57 $21.29 $20.53 $21.29 $18.71 49,707
2018-11-15 $21.04 $21.04 $20.07 $20.64 $18.14 21,050
2018-11-14 $21.41 $21.58 $20.91 $21.12 $18.56 20,039
2018-11-13 $21.42 $21.68 $21.04 $21.35 $18.76 16,557
2018-11-12 $21.31 $21.89 $21.29 $21.29 $18.71 22,205
2018-11-09 $21.14 $21.48 $20.96 $21.30 $18.72 29,696
2018-11-08 $21.09 $21.25 $20.72 $21.16 $18.59 20,651
2018-11-07 $20.64 $21.15 $20.41 $21.15 $18.58 28,084
2018-11-06 $20.15 $20.41 $20.04 $20.41 $17.93 25,551
2018-11-05 $19.37 $20.33 $19.37 $20.10 $17.66 48,896
2018-11-02 $19.90 $19.90 $18.63 $19.27 $16.93 44,961
2018-11-01 $19.60 $19.87 $19.50 $19.87 $17.46 11,797
2018-10-31 $20.43 $20.43 $19.44 $19.61 $17.23 63,805
2018-10-30 $19.83 $20.94 $19.83 $20.42 $17.94 47,378
2018-10-29 $19.57 $20.15 $19.55 $19.80 $17.40 47,429
2018-10-26 $20.52 $20.52 $18.80 $19.19 $16.86 65,863
2018-10-25 $19.74 $20.73 $19.64 $20.52 $18.03 25,803
2018-10-24 $19.19 $20.20 $19.19 $19.65 $17.27 76,673
2018-10-23 $18.69 $19.39 $18.42 $19.11 $16.79 40,982
2018-10-22 $19.76 $19.99 $18.84 $18.89 $16.60 18,419
2018-10-19 $19.55 $19.81 $19.52 $19.70 $17.31 24,873
2018-10-18 $19.28 $19.74 $19.19 $19.26 $16.92 27,894
2018-10-17 $19.46 $19.61 $18.99 $19.38 $17.03 30,431
2018-10-16 $18.56 $19.65 $18.29 $19.53 $17.16 45,020
2018-10-15 $18.24 $18.94 $18.24 $18.40 $16.17 30,702
2018-10-12 $18.68 $18.96 $17.86 $18.14 $15.94 84,277
2018-10-11 $20.02 $20.02 $18.29 $18.29 $16.07 44,480
2018-10-10 $20.76 $21.05 $20.02 $20.02 $17.59 31,212
2018-10-09 $20.72 $21.03 $20.72 $20.87 $18.34 17,843
2018-10-08 $19.82 $20.92 $19.82 $20.68 $18.17 58,277
2018-10-05 $19.68 $20.11 $19.68 $19.86 $17.45 15,698
2018-10-04 $20.04 $20.20 $19.48 $19.81 $17.41 98,862
2018-10-03 $20.94 $21.26 $19.98 $20.40 $17.93 55,868
2018-10-02 $21.43 $21.43 $20.97 $20.97 $18.43 23,236
2018-10-01 $21.77 $21.90 $21.21 $21.24 $18.66 49,464
2018-09-28 $20.75 $21.77 $20.75 $21.77 $19.13 78,938
2018-09-27 $20.77 $21.15 $20.70 $20.81 $18.29 32,044
2018-09-26 $21.41 $21.45 $20.52 $20.60 $18.10 42,251
2018-09-25 $21.30 $21.69 $21.20 $21.29 $18.71 49,456
2018-09-24 $22.74 $22.74 $21.15 $21.47 $18.74 101,862
2018-09-21 $22.64 $23.07 $22.49 $22.85 $19.95 27,887
2018-09-20 $22.03 $22.77 $21.86 $22.72 $19.84 89,906
2018-09-19 $22.96 $22.96 $22.05 $22.16 $19.35 52,872
2018-09-18 $23.09 $23.32 $22.98 $23.04 $20.12 31,050
2018-09-17 $23.12 $23.48 $22.87 $23.47 $20.49 33,378
2018-09-14 $23.55 $23.55 $22.60 $23.08 $20.15 47,478
2018-09-13 $23.50 $23.85 $23.43 $23.60 $20.60 39,781
2018-09-12 $23.38 $23.54 $23.26 $23.30 $20.34 8,393
2018-09-11 $23.02 $23.51 $23.02 $23.32 $20.36 8,080
2018-09-10 $23.22 $23.68 $23.21 $23.34 $20.38 21,714
2018-09-07 $23.62 $23.62 $22.90 $23.03 $20.11 35,686
2018-09-06 $23.70 $23.95 $23.65 $23.76 $20.74 31,788
2018-09-05 $23.09 $23.75 $22.72 $23.58 $20.59 59,455
2018-09-04 $23.82 $24.01 $23.03 $23.11 $20.18 67,461
2018-08-31 $23.79 $24.06 $23.65 $23.92 $20.88 25,640
2018-08-30 $24.09 $24.13 $23.65 $23.70 $20.69 46,345
2018-08-29 $23.99 $24.26 $23.97 $24.04 $20.99 38,620
2018-08-28 $23.15 $24.07 $23.05 $24.07 $21.01 73,877
2018-08-27 $23.45 $23.63 $22.92 $23.26 $20.31 54,232
2018-08-24 $23.15 $23.48 $23.00 $23.44 $20.46 54,832
2018-08-23 $23.20 $23.32 $23.03 $23.11 $20.18 26,838
2018-08-22 $23.45 $23.45 $22.91 $23.14 $20.20 66,518
2018-08-21 $23.91 $23.97 $23.36 $23.57 $20.58 47,403
2018-08-20 $24.11 $24.41 $23.92 $23.99 $20.94 131,516
2018-08-17 $23.33 $23.96 $23.33 $23.95 $20.91 103,253
2018-08-16 $22.80 $23.31 $22.70 $23.31 $20.35 56,672
2018-08-15 $22.33 $22.82 $22.10 $22.74 $19.85 62,979
2018-08-14 $22.00 $22.37 $22.00 $22.24 $19.42 26,657
2018-08-13 $21.87 $22.01 $21.76 $21.84 $19.07 18,295
2018-08-10 $22.52 $22.52 $21.90 $21.90 $19.12 49,192
2018-08-09 $22.45 $22.71 $22.42 $22.58 $19.71 11,926
2018-08-08 $22.73 $22.73 $22.31 $22.48 $19.63 22,963
2018-08-07 $22.88 $22.88 $22.46 $22.73 $19.84 68,425
2018-08-06 $23.03 $23.23 $22.83 $22.89 $19.98 75,200
2018-08-03 $22.21 $23.00 $22.03 $22.91 $20.00 44,951
2018-08-02 $22.21 $22.50 $22.03 $22.19 $19.37 65,672
2018-08-01 $21.75 $22.44 $21.41 $22.39 $19.55 60,022
2018-07-31 $21.27 $22.26 $21.07 $22.06 $19.26 115,054
2018-07-30 $20.87 $21.08 $20.46 $20.94 $18.28 50,099
2018-07-27 $21.71 $21.71 $20.79 $20.92 $18.26 47,503
2018-07-26 $21.33 $21.99 $21.33 $21.62 $18.88 35,081
2018-07-25 $20.87 $21.56 $20.87 $21.40 $18.68 26,209
2018-07-24 $21.32 $21.32 $20.87 $21.08 $18.40 44,609
2018-07-23 $21.49 $21.49 $20.95 $21.35 $18.64 28,044
2018-07-20 $22.05 $22.05 $21.25 $21.47 $18.74 37,394
2018-07-19 $21.17 $22.21 $21.09 $22.02 $19.22 116,348
2018-07-18 $21.35 $21.50 $20.90 $21.16 $18.47 76,639
2018-07-17 $22.01 $22.13 $21.38 $21.49 $18.76 66,870
2018-07-16 $22.28 $22.28 $21.65 $22.05 $19.25 60,691
2018-07-13 $22.60 $22.80 $22.34 $22.38 $19.54 37,882
2018-07-12 $22.38 $22.69 $22.26 $22.59 $19.72 28,915
2018-07-11 $22.55 $22.70 $22.39 $22.40 $19.56 18,475
2018-07-10 $22.60 $22.86 $22.37 $22.62 $19.75 28,987
2018-07-09 $23.17 $23.18 $22.15 $22.55 $19.69 109,388
2018-07-06 $22.63 $23.09 $22.63 $23.00 $20.08 105,726
2018-07-05 $22.26 $22.74 $21.88 $22.70 $19.82 119,661
2018-07-03 $21.43 $22.35 $21.32 $21.96 $19.17 139,650
2018-07-02 $21.84 $21.87 $20.69 $21.38 $18.67 108,468
2018-06-29 $21.74 $22.10 $21.15 $21.83 $19.06 90,897
2018-06-28 $21.27 $21.79 $21.07 $21.74 $18.98 45,261
2018-06-27 $21.52 $21.70 $21.10 $21.11 $18.43 58,197
2018-06-26 $21.20 $21.68 $21.13 $21.40 $18.68 82,579
2018-06-25 $21.46 $21.50 $20.92 $21.24 $18.54 88,870
2018-06-22 $20.90 $21.42 $20.80 $21.35 $18.64 57,802
2018-06-21 $20.65 $20.90 $20.46 $20.85 $18.20 36,864
2018-06-20 $19.82 $20.58 $19.82 $20.49 $17.89 70,866
2018-06-19 $19.73 $20.08 $19.72 $19.78 $17.27 31,617
2018-06-18 $20.05 $20.13 $19.73 $20.11 $17.34 24,538
2018-06-15 $20.12 $20.53 $20.05 $20.11 $17.34 30,903
2018-06-14 $19.73 $20.33 $19.73 $20.14 $17.36 47,481
2018-06-13 $20.69 $20.84 $19.47 $19.58 $16.88 109,862
2018-06-12 $20.26 $20.90 $20.21 $20.71 $17.85 48,938
2018-06-11 $20.38 $20.51 $20.24 $20.36 $17.55 42,893
2018-06-08 $20.28 $20.59 $20.28 $20.50 $17.67 28,786
2018-06-07 $20.25 $20.44 $20.01 $20.29 $17.49 63,854
2018-06-06 $20.08 $20.29 $19.85 $20.27 $17.47 76,405
2018-06-05 $20.48 $20.60 $20.03 $20.18 $17.40 102,820
2018-06-04 $19.79 $20.32 $19.69 $20.31 $17.51 91,582
2018-06-01 $19.38 $19.90 $19.16 $19.78 $17.05 91,164
2018-05-31 $19.71 $19.78 $19.36 $19.53 $16.84 48,147
2018-05-30 $18.88 $19.89 $18.88 $19.72 $17.00 249,592
2018-05-29 $18.63 $18.99 $18.31 $18.92 $16.31 78,079
2018-05-25 $18.50 $18.86 $18.50 $18.64 $16.07 53,837
2018-05-24 $18.54 $18.78 $18.21 $18.45 $15.91 64,077
2018-05-23 $18.04 $18.70 $18.00 $18.52 $15.97 106,440
2018-05-22 $17.82 $17.99 $17.61 $17.95 $15.47 42,305
2018-05-21 $17.31 $17.90 $17.03 $17.80 $15.35 96,989
2018-05-18 $17.13 $17.39 $16.94 $17.19 $14.82 53,851
2018-05-17 $17.47 $17.54 $17.05 $17.13 $14.77 55,705
2018-05-16 $17.72 $17.88 $17.36 $17.41 $15.01 66,482
2018-05-15 $18.21 $18.36 $17.50 $17.65 $15.22 82,152
2018-05-14 $19.23 $19.23 $18.32 $18.60 $16.03 116,002
2018-05-11 $19.30 $19.47 $19.01 $19.11 $16.47 80,849
2018-05-10 $18.99 $19.38 $18.94 $19.26 $16.60 138,127
2018-05-09 $18.29 $18.87 $18.26 $18.81 $16.22 204,990
2018-05-08 $18.62 $18.76 $18.34 $18.47 $15.92 78,695
2018-05-07 $18.39 $18.83 $18.39 $18.76 $16.17 137,246
2018-05-04 $17.84 $18.45 $17.84 $18.32 $15.79 586,249
2018-05-03 $17.84 $18.02 $17.63 $17.80 $15.35 51,948
2018-05-02 $18.02 $18.07 $17.41 $17.84 $15.38 86,616
2018-05-01 $17.57 $18.15 $17.48 $18.07 $15.58 238,130
2018-04-30 $17.86 $18.00 $17.52 $17.57 $15.15 164,566
2018-04-27 $16.78 $17.85 $16.69 $17.73 $15.28 607,407
2018-04-26 $16.28 $16.96 $16.23 $16.69 $14.39 346,687
2018-04-25 $16.04 $16.24 $15.72 $16.13 $13.91 80,939
2018-04-24 $15.97 $16.28 $15.83 $16.18 $13.95 213,828
2018-04-23 $16.02 $16.14 $15.75 $15.97 $13.77 79,976
2018-04-20 $16.48 $16.60 $15.95 $16.02 $13.81 73,935
2018-04-19 $16.98 $16.98 $16.11 $16.48 $14.21 153,673
2018-04-18 $17.35 $17.45 $17.17 $17.20 $14.83 66,295
2018-04-17 $16.89 $17.59 $16.78 $17.27 $14.89 120,412
2018-04-16 $16.51 $16.90 $16.35 $16.71 $14.41 52,351
2018-04-13 $16.12 $16.46 $16.05 $16.41 $14.15 38,242
2018-04-12 $16.61 $16.61 $16.04 $16.18 $13.95 92,171
2018-04-11 $16.64 $17.15 $16.64 $16.72 $14.41 106,544
2018-04-10 $16.84 $16.94 $16.61 $16.72 $14.41 271,567
2018-04-09 $16.91 $17.07 $16.63 $16.68 $14.38 50,462
2018-04-06 $17.16 $17.50 $16.70 $16.84 $14.52 118,371
2018-04-05 $17.35 $17.35 $16.83 $17.28 $14.90 233,660
2018-04-04 $16.58 $17.47 $16.39 $17.33 $14.94 107,745
2018-04-03 $16.38 $16.99 $16.06 $16.77 $14.46 655,724
2018-04-02 $16.89 $17.11 $16.00 $16.35 $14.10 200,514
2018-03-29 $17.17 $17.32 $16.80 $17.04 $14.69 607,845
2018-03-28 $15.79 $17.12 $15.79 $17.02 $14.67 593,889
2018-03-27 $15.60 $16.43 $15.17 $15.82 $13.64 273,023
2018-03-26 $15.42 $15.74 $15.21 $15.66 $13.50 119,950
2018-03-23 $16.10 $16.12 $15.06 $15.17 $13.08 140,628
2018-03-22 $16.39 $16.90 $16.05 $16.05 $13.84 91,707
2018-03-21 $16.62 $16.84 $16.08 $16.34 $14.09 168,849
2018-03-20 $16.86 $17.20 $16.55 $16.73 $14.42 140,068
2018-03-19 $17.28 $17.28 $16.58 $16.90 $14.57 141,381
2018-03-16 $16.98 $17.41 $16.82 $17.36 $14.97 202,222
2018-03-15 $17.08 $17.20 $16.74 $16.99 $14.65 116,095
2018-03-14 $16.88 $17.16 $16.79 $17.02 $14.67 137,580
2018-03-13 $17.19 $17.32 $16.79 $16.96 $14.62 154,508
2018-03-12 $16.75 $17.05 $16.60 $16.95 $14.61 362,476
2018-03-09 $16.52 $16.72 $16.14 $16.70 $14.40 188,938
2018-03-08 $16.46 $16.60 $16.24 $16.48 $14.21 262,460
2018-03-07 $15.97 $16.45 $15.85 $16.42 $14.16 474,050
2018-03-06 $15.93 $16.21 $15.54 $16.11 $13.89 339,587
2018-03-05 $15.36 $16.11 $15.23 $15.89 $13.70 218,333
2018-03-02 $15.23 $15.41 $14.89 $15.38 $13.26 185,200
2018-03-01 $15.30 $15.90 $15.00 $15.37 $13.25 251,589
2018-02-28 $15.49 $15.92 $15.31 $15.32 $13.21 190,906
2018-02-27 $16.54 $16.64 $15.33 $15.33 $13.22 308,924
2018-02-26 $16.62 $16.63 $16.17 $16.49 $14.22 231,797
2018-02-23 $15.86 $16.38 $15.73 $16.38 $14.12 206,212
2018-02-22 $15.33 $15.99 $15.29 $15.63 $13.47 192,559
2018-02-21 $16.13 $16.13 $15.14 $15.14 $13.05 272,311
2018-02-20 $16.54 $16.94 $16.03 $16.08 $13.86 496,328
2018-02-16 $16.53 $16.94 $16.38 $16.70 $14.40 482,428
2018-02-15 $16.08 $16.51 $15.92 $16.43 $14.16 437,653
2018-02-14 $15.94 $16.04 $15.33 $15.98 $13.78 253,679
2018-02-13 $15.80 $16.46 $15.61 $16.35 $14.10 191,902
2018-02-12 $16.33 $16.33 $14.68 $16.04 $13.83 327,775
2018-02-09 $15.12 $16.32 $14.71 $15.99 $13.78 472,827
2018-02-08 $16.16 $16.58 $14.85 $14.85 $12.80 576,456
2018-02-07 $16.40 $17.28 $16.24 $16.28 $14.03 356,787
2018-02-06 $15.51 $16.77 $15.26 $16.51 $14.23 418,848
2018-02-05 $17.99 $18.42 $16.44 $16.49 $14.22 403,201
2018-02-02 $18.12 $18.48 $17.67 $18.12 $15.62 267,200
2018-02-01 $19.65 $20.06 $18.48 $18.57 $16.01 271,088
2018-01-31 $19.05 $19.88 $18.85 $19.88 $17.14 198,641
2018-01-30 $19.10 $19.25 $18.75 $18.89 $16.28 275,188
2018-01-29 $19.96 $19.96 $19.25 $19.29 $16.63 255,041
2018-01-26 $20.32 $20.43 $19.73 $20.09 $17.32 138,215
2018-01-25 $20.38 $20.40 $19.91 $20.28 $17.48 190,073
2018-01-24 $20.64 $20.81 $20.20 $20.44 $17.62 413,394
2018-01-23 $20.02 $20.76 $20.02 $20.75 $17.89 335,725
2018-01-22 $19.45 $19.96 $19.42 $19.95 $17.20 325,260
2018-01-19 $19.14 $19.41 $19.04 $19.41 $16.73 255,999
2018-01-18 $19.70 $19.72 $19.04 $19.14 $16.50 467,598
2018-01-17 $19.60 $19.94 $19.42 $19.88 $17.14 280,918
2018-01-16 $19.59 $20.38 $19.45 $19.47 $16.78 461,842
2018-01-12 $19.71 $19.81 $19.25 $19.38 $16.71 271,939
2018-01-11 $20.16 $20.37 $19.79 $19.85 $17.11 278,579
2018-01-10 $20.55 $20.57 $19.75 $20.05 $17.28 508,897
2018-01-09 $21.72 $21.75 $20.75 $20.76 $17.90 281,167
2018-01-08 $21.37 $21.70 $21.27 $21.60 $18.62 327,331
2018-01-05 $21.35 $21.41 $21.13 $21.29 $18.35 249,869
2018-01-04 $22.41 $22.41 $21.24 $21.24 $18.31 528,980
2018-01-03 $22.65 $22.80 $22.26 $22.43 $19.34 112,451
2018-01-02 $22.90 $22.96 $22.38 $22.60 $19.48 176,524
2017-12-29 $23.00 $23.10 $22.77 $22.84 $19.69 115,495
2017-12-28 $22.51 $22.91 $22.35 $22.89 $19.73 222,363
2017-12-27 $22.70 $22.70 $22.35 $22.54 $19.43 162,321
2017-12-26 $21.97 $22.44 $21.85 $22.29 $19.22 204,558
2017-12-22 $21.81 $22.05 $21.48 $21.94 $18.91 326,362
2017-12-21 $22.01 $22.01 $21.47 $21.53 $18.56 489,521
2017-12-20 $22.61 $22.79 $21.78 $21.80 $18.79 256,470
2017-12-19 $24.16 $24.19 $22.46 $22.59 $19.47 373,859
2017-12-18 $23.97 $24.73 $23.97 $24.30 $20.76 117,482
2017-12-15 $23.52 $23.96 $23.52 $23.86 $20.38 112,322
2017-12-14 $23.46 $23.64 $23.07 $23.41 $20.00 48,967
2017-12-13 $23.40 $23.71 $23.30 $23.45 $20.03 90,338
2017-12-12 $23.05 $23.50 $22.75 $23.31 $19.91 79,929
2017-12-11 $23.09 $23.09 $22.86 $22.97 $19.62 55,073
2017-12-08 $22.82 $23.09 $22.60 $23.01 $19.66 59,413
2017-12-07 $22.47 $22.73 $22.28 $22.64 $19.34 56,986
2017-12-06 $22.63 $22.79 $22.18 $22.49 $19.21 77,242
2017-12-05 $23.03 $23.09 $22.54 $22.54 $19.25 76,760
2017-12-04 $23.56 $23.87 $23.10 $23.11 $19.74 69,337
2017-12-01 $23.42 $23.74 $22.95 $23.52 $20.09 105,791
2017-11-30 $23.23 $23.54 $23.13 $23.35 $19.95 124,600
2017-11-29 $23.06 $23.38 $22.80 $23.22 $19.83 67,675
2017-11-28 $23.58 $23.58 $22.83 $23.17 $19.79 42,718
2017-11-27 $23.81 $23.81 $23.47 $23.47 $20.05 46,685
2017-11-24 $23.67 $23.97 $23.67 $23.79 $20.32 20,767
2017-11-22 $23.83 $23.97 $23.55 $23.72 $20.26 55,095
2017-11-21 $23.52 $23.93 $23.44 $23.89 $20.41 116,138
2017-11-20 $23.58 $23.68 $23.27 $23.36 $19.95 159,330
2017-11-17 $23.92 $23.92 $23.50 $23.59 $20.15 64,969
2017-11-16 $23.23 $23.96 $23.18 $23.88 $20.40 98,411
2017-11-15 $23.93 $24.08 $23.28 $23.33 $19.93 146,219
2017-11-14 $24.09 $24.20 $23.94 $24.02 $20.52 100,845
2017-11-13 $23.89 $24.25 $23.79 $24.19 $20.66 170,207
2017-11-10 $23.50 $24.06 $23.37 $23.82 $20.35 108,374
2017-11-09 $23.35 $24.19 $23.22 $23.75 $20.29 193,396
2017-11-08 $23.39 $23.76 $23.39 $23.69 $20.24 146,769
2017-11-07 $22.89 $23.58 $22.85 $23.38 $19.97 362,729
2017-11-06 $22.36 $23.00 $22.36 $22.81 $19.48 156,669
2017-11-03 $22.29 $22.60 $21.92 $22.38 $19.12 63,060
2017-11-02 $22.08 $22.81 $22.08 $22.52 $19.24 494,299
2017-11-01 $21.88 $22.14 $21.71 $21.99 $18.78 126,654
2017-10-31 $21.73 $21.73 $21.14 $21.68 $18.52 130,251
2017-10-30 $21.86 $21.95 $21.58 $21.69 $18.53 117,402
2017-10-27 $21.44 $21.90 $21.06 $21.74 $18.57 404,845
2017-10-26 $22.26 $22.40 $21.25 $21.49 $18.36 190,679
2017-10-25 $22.14 $22.19 $21.56 $22.01 $18.80 156,125
2017-10-24 $22.57 $22.65 $21.96 $22.22 $18.98 209,427
2017-10-23 $22.85 $23.02 $22.53 $22.63 $19.33 89,138
2017-10-20 $23.08 $23.18 $22.63 $22.87 $19.54 98,886
2017-10-19 $23.44 $23.55 $23.05 $23.26 $19.87 70,174
2017-10-18 $23.41 $23.70 $23.37 $23.48 $20.06 30,645
2017-10-17 $23.51 $23.58 $23.28 $23.54 $20.11 36,188
2017-10-16 $23.76 $23.96 $23.43 $23.47 $20.05 41,613
2017-10-13 $23.81 $24.00 $23.48 $23.79 $20.32 97,044
2017-10-12 $23.23 $23.65 $23.13 $23.63 $20.18 121,520
2017-10-11 $23.02 $23.40 $23.02 $23.26 $19.87 84,680
2017-10-10 $23.00 $23.46 $22.79 $22.97 $19.62 304,155
2017-10-09 $22.65 $22.95 $22.65 $22.80 $19.48 19,656
2017-10-06 $22.59 $22.68 $22.05 $22.65 $19.35 153,775
2017-10-05 $22.71 $23.18 $22.71 $22.88 $19.54 87,260
2017-10-04 $22.29 $22.65 $22.16 $22.65 $19.35 88,946
2017-10-03 $22.25 $22.40 $22.14 $22.28 $19.03 72,380
2017-10-02 $22.53 $22.64 $22.29 $22.40 $19.13 109,179
2017-09-29 $22.43 $22.53 $22.11 $22.47 $19.19 72,632
2017-09-28 $21.80 $22.43 $21.80 $22.39 $19.13 123,778
2017-09-27 $22.38 $22.48 $21.69 $21.95 $18.75 169,778
2017-09-26 $22.52 $22.74 $22.41 $22.56 $19.27 337,993
2017-09-25 $22.18 $22.68 $22.16 $22.41 $19.14 80,152
2017-09-22 $22.69 $22.73 $22.00 $22.05 $18.84 50,404
2017-09-21 $22.52 $23.03 $22.52 $22.53 $19.25 16,480
2017-09-20 $22.92 $23.09 $22.36 $22.64 $19.34 51,642
2017-09-19 $23.50 $23.50 $22.77 $22.83 $19.50 34,980
2017-09-18 $23.53 $23.77 $23.06 $23.30 $19.90 145,618
2017-09-15 $23.49 $23.69 $23.07 $23.65 $20.20 88,431
2017-09-14 $22.96 $23.55 $22.81 $23.53 $20.10 37,062
2017-09-13 $23.21 $23.21 $22.75 $22.96 $19.61 19,437
2017-09-12 $24.04 $24.08 $22.88 $23.15 $19.77 113,720
2017-09-11 $23.58 $24.09 $23.58 $23.97 $20.48 83,711
2017-09-08 $23.21 $23.60 $23.00 $23.38 $19.97 63,068
2017-09-07 $22.96 $23.41 $22.95 $23.30 $19.90 48,074
2017-09-06 $22.98 $23.32 $22.85 $22.86 $19.53 32,391
2017-09-05 $22.96 $23.18 $22.38 $22.71 $19.40 56,249
2017-09-01 $22.67 $23.17 $22.67 $22.91 $19.57 327,243
2017-08-31 $22.31 $22.85 $22.31 $22.67 $19.36 80,194
2017-08-30 $21.92 $22.31 $21.61 $22.29 $19.04 33,148
2017-08-29 $21.95 $22.16 $21.89 $21.93 $18.73 12,242
2017-08-28 $22.49 $22.56 $21.80 $22.03 $18.82 62,815
2017-08-25 $22.32 $22.75 $22.14 $22.52 $19.24 26,670
2017-08-24 $22.42 $22.90 $22.18 $22.22 $18.98 30,679
2017-08-23 $21.87 $22.50 $21.69 $22.41 $19.14 50,317
2017-08-22 $21.99 $22.11 $21.65 $21.77 $18.60 44,717
2017-08-21 $21.29 $22.04 $21.22 $21.93 $18.73 51,839
2017-08-18 $21.83 $21.83 $21.10 $21.27 $18.17 110,332
2017-08-17 $22.19 $22.53 $21.91 $21.92 $18.72 53,941
2017-08-16 $22.16 $22.56 $22.16 $22.34 $19.08 247,176
2017-08-15 $22.20 $22.20 $21.67 $22.10 $18.88 30,880
2017-08-14 $21.53 $22.42 $21.40 $22.33 $19.07 53,304
2017-08-11 $21.68 $21.68 $20.96 $21.27 $18.17 66,483
2017-08-10 $22.03 $22.03 $21.67 $21.68 $18.52 90,998
2017-08-09 $22.31 $22.42 $22.00 $22.12 $18.89 51,812
2017-08-08 $22.69 $22.72 $22.20 $22.40 $19.13 193,369
2017-08-07 $22.74 $22.86 $22.58 $22.69 $19.38 56,760
2017-08-04 $22.53 $22.86 $22.44 $22.72 $19.41 19,912
2017-08-03 $22.68 $22.84 $22.25 $22.53 $19.25 21,231
2017-08-02 $23.20 $23.20 $22.47 $22.70 $19.39 60,185
2017-08-01 $23.10 $23.55 $22.80 $23.36 $19.95 71,332
2017-07-31 $23.03 $23.08 $22.47 $22.99 $19.64 41,000
2017-07-28 $23.10 $23.30 $22.80 $22.95 $19.60 28,486
2017-07-27 $22.92 $23.40 $22.42 $23.16 $19.78 113,735
2017-07-26 $22.62 $23.26 $22.59 $23.05 $19.69 54,952
2017-07-25 $22.45 $22.62 $22.08 $22.61 $19.31 61,932
2017-07-24 $22.65 $22.65 $22.25 $22.56 $19.27 26,632
2017-07-21 $22.72 $22.76 $22.29 $22.65 $19.35 56,002
2017-07-20 $23.16 $23.16 $22.65 $22.69 $19.38 52,017
2017-07-19 $22.51 $23.06 $22.43 $23.06 $19.70 54,680
2017-07-18 $22.63 $22.75 $22.29 $22.54 $19.25 58,228
2017-07-17 $22.24 $22.75 $22.04 $22.63 $19.33 66,780
2017-07-14 $21.75 $22.22 $21.75 $22.12 $18.89 261,565
2017-07-13 $21.60 $21.64 $21.22 $21.49 $18.36 46,315
2017-07-12 $21.25 $21.73 $21.21 $21.39 $18.27 57,644
2017-07-11 $20.80 $20.80 $20.20 $20.66 $17.65 78,471
2017-07-10 $21.38 $21.50 $20.67 $20.70 $17.68 73,660
2017-07-07 $21.17 $21.46 $20.90 $21.36 $18.25 62,135
2017-07-06 $21.86 $21.97 $20.88 $21.02 $17.96 105,297
2017-07-05 $23.16 $23.16 $22.10 $22.22 $18.98 48,954
2017-07-03 $22.58 $23.30 $22.50 $23.19 $19.81 47,611
2017-06-30 $22.56 $22.87 $22.15 $22.33 $19.07 42,350
2017-06-29 $22.88 $22.88 $22.26 $22.36 $19.10 112,474
2017-06-28 $23.00 $23.44 $23.00 $23.11 $19.74 32,133
2017-06-27 $23.37 $23.66 $22.95 $22.99 $19.64 45,390
2017-06-26 $23.30 $23.86 $23.29 $23.59 $20.15 72,446
2017-06-23 $22.87 $23.52 $22.82 $23.10 $19.73 82,262
2017-06-22 $22.53 $23.03 $22.49 $22.89 $19.55 41,465
2017-06-21 $23.10 $23.12 $22.41 $22.82 $19.49 53,289
2017-06-20 $23.06 $23.36 $22.44 $23.01 $19.66 48,328
2017-06-19 $23.10 $23.15 $22.80 $23.13 $19.76 53,270
2017-06-16 $23.36 $23.36 $22.84 $23.10 $19.73 77,394
2017-06-15 $22.83 $23.50 $22.64 $23.34 $19.94 115,425
2017-06-14 $23.23 $23.44 $22.76 $23.02 $19.66 205,096
2017-06-13 $22.70 $22.92 $22.43 $22.87 $19.54 44,507
2017-06-12 $22.13 $22.72 $22.13 $22.70 $19.39 120,627
2017-06-09 $21.55 $22.33 $21.55 $22.13 $18.90 134,565
2017-06-08 $21.67 $21.76 $21.12 $21.70 $18.54 46,943
2017-06-07 $21.53 $21.94 $21.44 $21.84 $18.66 54,051
2017-06-06 $21.68 $21.77 $21.31 $21.41 $18.29 81,652
2017-06-05 $21.80 $21.91 $21.40 $21.73 $18.56 100,221
2017-06-02 $21.64 $22.14 $21.56 $21.99 $18.78 155,173
2017-06-01 $20.89 $21.40 $20.75 $21.34 $18.23 117,372
2017-05-31 $21.00 $21.25 $20.78 $21.04 $17.97 101,200
2017-05-30 $21.36 $21.41 $20.99 $21.00 $17.94 62,819
2017-05-26 $21.89 $21.90 $21.19 $21.36 $18.25 133,632
2017-05-25 $21.97 $22.17 $21.75 $21.87 $18.68 120,336
2017-05-24 $21.38 $21.90 $21.38 $21.87 $18.68 106,256
2017-05-23 $21.38 $21.68 $21.35 $21.39 $18.27 125,559
2017-05-22 $21.28 $21.52 $21.10 $21.29 $18.19 76,145
2017-05-19 $20.82 $21.42 $20.44 $21.08 $18.01 147,815
2017-05-18 $20.40 $20.87 $19.95 $20.74 $17.72 119,212
2017-05-17 $20.10 $20.63 $20.00 $20.38 $17.41 301,376
2017-05-16 $20.81 $20.81 $19.97 $20.15 $17.21 370,448
2017-05-15 $20.45 $21.06 $20.45 $20.58 $17.58 87,909
2017-05-12 $20.75 $20.76 $20.36 $20.39 $17.42 56,073
2017-05-11 $20.82 $20.82 $20.11 $20.66 $17.65 211,240
2017-05-10 $20.43 $21.18 $20.33 $20.96 $17.90 148,904
2017-05-09 $20.88 $20.88 $20.25 $20.49 $17.50 131,516
2017-05-08 $21.38 $21.40 $20.47 $20.81 $17.78 157,688
2017-05-05 $20.84 $21.26 $20.80 $21.25 $18.15 83,893
2017-05-04 $20.75 $20.80 $19.99 $20.70 $17.68 205,117
2017-05-03 $21.86 $21.90 $20.80 $21.03 $17.96 156,946
2017-05-02 $22.07 $22.22 $21.68 $21.88 $18.69 113,276
2017-05-01 $21.76 $22.20 $21.35 $22.02 $18.81 169,866
2017-04-28 $22.25 $22.25 $21.40 $21.60 $18.45 176,963
2017-04-27 $22.55 $22.76 $22.19 $22.31 $19.06 137,938
2017-04-26 $23.04 $23.10 $22.34 $22.49 $19.21 151,416
2017-04-25 $22.72 $23.10 $22.61 $23.10 $19.73 134,644
2017-04-24 $23.66 $23.83 $22.10 $22.72 $19.41 243,506
2017-04-21 $23.72 $23.76 $23.41 $23.48 $20.06 81,073
2017-04-20 $23.77 $23.82 $23.27 $23.79 $20.32 93,253
2017-04-19 $23.82 $24.04 $23.66 $23.76 $20.30 75,337
2017-04-18 $23.75 $23.94 $23.59 $23.88 $20.40 88,801
2017-04-17 $23.04 $23.70 $23.04 $23.70 $20.24 117,003
2017-04-13 $23.01 $23.16 $22.79 $22.86 $19.53 74,844
2017-04-12 $23.20 $23.39 $22.90 $23.04 $19.68 100,992
2017-04-11 $22.74 $23.27 $22.67 $23.16 $19.78 101,128
2017-04-10 $22.28 $22.79 $22.15 $22.70 $19.39 85,587
2017-04-07 $22.32 $22.54 $22.12 $22.27 $19.02 66,928
2017-04-06 $21.68 $22.28 $21.43 $22.19 $18.95 116,564
2017-04-05 $21.78 $22.20 $21.76 $21.81 $18.63 128,524
2017-04-04 $21.72 $22.17 $21.64 $21.75 $18.58 124,436
2017-04-03 $21.39 $21.85 $21.37 $21.75 $18.58 113,547
2017-03-31 $21.23 $21.79 $21.17 $21.59 $18.44 196,629
2017-03-30 $21.03 $21.29 $20.56 $21.21 $18.12 88,208
2017-03-29 $20.75 $21.08 $20.54 $21.08 $18.01 69,825
2017-03-28 $20.57 $20.80 $20.04 $20.74 $17.72 153,774
2017-03-27 $20.97 $21.19 $20.28 $20.48 $17.49 190,054
2017-03-24 $21.19 $21.46 $20.98 $21.06 $17.99 118,481
2017-03-23 $20.79 $21.60 $20.57 $21.11 $18.03 247,873
2017-03-22 $20.72 $20.78 $20.04 $20.67 $17.66 142,700
2017-03-21 $21.06 $21.23 $20.60 $20.69 $17.67 247,523
2017-03-20 $21.04 $21.24 $20.81 $20.91 $17.86 73,619
2017-03-17 $20.94 $21.21 $20.72 $21.01 $17.95 99,099
2017-03-16 $20.80 $21.16 $20.64 $20.75 $17.72 130,881
2017-03-15 $19.89 $21.17 $19.83 $20.87 $17.83 876,242
2017-03-14 $19.59 $19.80 $19.36 $19.67 $16.80 66,737
2017-03-13 $19.69 $20.05 $19.52 $19.72 $16.84 268,775
2017-03-10 $20.09 $20.45 $19.25 $19.56 $16.71 547,969
2017-03-09 $20.54 $20.91 $19.64 $19.76 $16.88 371,617
2017-03-08 $21.55 $21.58 $20.66 $20.70 $17.68 461,652
2017-03-07 $22.11 $22.15 $21.59 $21.87 $18.68 51,963
2017-03-06 $22.36 $22.42 $21.90 $22.22 $18.98 112,217
2017-03-03 $22.77 $22.78 $21.85 $22.52 $19.24 159,117
2017-03-02 $23.04 $23.11 $22.55 $22.78 $19.46 108,138
2017-03-01 $23.20 $23.56 $22.90 $23.18 $19.80 240,981
2017-02-28 $23.92 $23.92 $23.21 $23.41 $20.00 165,234
2017-02-27 $23.49 $24.13 $23.45 $23.86 $20.38 210,631
2017-02-24 $23.03 $23.53 $22.82 $23.48 $20.06 174,800
2017-02-23 $23.08 $23.24 $22.57 $23.18 $19.80 132,266
2017-02-22 $23.01 $23.38 $22.50 $22.85 $19.52 141,137
2017-02-21 $22.09 $23.13 $22.06 $23.03 $19.67 259,828
2017-02-17 $22.18 $22.33 $21.67 $22.19 $18.96 94,103
2017-02-16 $21.79 $22.55 $21.79 $22.08 $18.86 130,059
2017-02-15 $21.54 $21.83 $21.17 $21.72 $18.55 188,041
2017-02-14 $22.17 $22.18 $21.44 $21.95 $18.75 139,733
2017-02-13 $22.33 $22.59 $21.91 $22.30 $19.05 847,727
2017-02-10 $21.72 $22.32 $21.70 $22.28 $19.03 191,329
2017-02-09 $21.69 $21.94 $21.59 $21.82 $18.64 98,640
2017-02-08 $21.28 $21.80 $21.16 $21.67 $18.51 198,524
2017-02-07 $21.41 $21.66 $21.09 $21.17 $18.08 68,645
2017-02-06 $21.63 $21.69 $21.27 $21.38 $18.26 81,726
2017-02-03 $21.61 $21.84 $21.27 $21.49 $18.36 144,833
2017-02-02 $20.57 $21.23 $20.44 $21.16 $18.07 131,085
2017-02-01 $21.11 $21.60 $20.40 $20.46 $17.48 130,768
2017-01-31 $20.78 $21.63 $20.78 $21.23 $18.13 188,245
2017-01-30 $21.16 $21.16 $20.60 $20.78 $17.75 131,457
2017-01-27 $21.93 $21.94 $20.95 $21.18 $18.09 153,213
2017-01-26 $22.00 $22.27 $21.75 $21.82 $18.64 73,772
2017-01-25 $22.27 $22.62 $21.77 $21.96 $18.76 161,502
2017-01-24 $22.45 $22.68 $22.14 $22.42 $19.15 142,268
2017-01-23 $21.95 $22.49 $21.72 $22.40 $19.13 142,307
2017-01-20 $21.32 $21.87 $21.32 $21.85 $18.66 108,749
2017-01-19 $21.87 $21.87 $21.23 $21.39 $18.27 119,018
2017-01-18 $21.86 $22.28 $21.81 $22.05 $18.84 177,393
2017-01-17 $21.55 $22.01 $21.55 $21.97 $18.77 138,156
2017-01-13 $21.57 $21.77 $21.30 $21.47 $18.34 151,514
2017-01-12 $21.34 $21.60 $20.70 $21.58 $18.43 415,623
2017-01-11 $21.61 $21.73 $21.18 $21.23 $18.13 184,329
2017-01-10 $22.31 $22.31 $21.61 $21.64 $18.48 166,660
2017-01-09 $22.91 $22.95 $22.19 $22.22 $18.98 177,091
2017-01-06 $22.53 $23.14 $22.43 $22.84 $19.51 674,452
2017-01-05 $22.39 $22.90 $21.71 $22.84 $19.51 257,790
2017-01-04 $21.64 $22.72 $21.64 $22.59 $19.30 313,496
2017-01-03 $21.76 $21.81 $21.19 $21.64 $18.48 171,459
2016-12-30 $20.77 $21.57 $20.62 $21.43 $18.31 261,726
2016-12-29 $20.16 $20.83 $19.93 $20.65 $17.64 130,319
2016-12-28 $20.22 $20.43 $19.75 $19.93 $17.02 124,890
2016-12-27 $20.27 $20.53 $20.03 $20.31 $17.35 119,386
2016-12-23 $20.09 $20.28 $19.96 $20.22 $17.27 151,965
2016-12-22 $20.11 $20.22 $19.50 $20.06 $17.14 130,727
2016-12-21 $21.04 $21.50 $20.13 $20.15 $17.21 202,116
2016-12-20 $20.82 $21.35 $20.72 $21.06 $17.99 124,691
2016-12-19 $20.59 $21.21 $20.43 $20.98 $17.92 191,652
2016-12-16 $19.48 $20.69 $19.45 $20.34 $17.37 316,016
2016-12-15 $19.69 $20.18 $19.25 $19.41 $16.58 214,633
2016-12-14 $21.16 $21.28 $19.68 $19.78 $16.90 384,567
2016-12-13 $21.47 $21.57 $20.73 $21.19 $18.10 170,114
2016-12-12 $20.65 $21.24 $20.51 $21.21 $18.12 152,002
2016-12-09 $20.50 $21.40 $20.50 $20.78 $17.75 299,774
2016-12-08 $20.21 $21.05 $19.92 $20.86 $17.82 323,274
2016-12-07 $19.38 $20.54 $19.38 $20.46 $17.48 372,487
2016-12-06 $19.07 $19.54 $18.88 $19.30 $16.49 131,998
2016-12-05 $18.54 $19.00 $18.35 $18.97 $16.20 180,426
2016-12-02 $18.15 $19.04 $18.15 $18.53 $15.83 321,027
2016-12-01 $18.45 $18.69 $17.70 $17.99 $15.37 365,563
2016-11-30 $18.99 $19.28 $18.57 $18.86 $16.11 265,374
2016-11-29 $19.00 $19.76 $19.00 $19.49 $16.65 280,142
2016-11-28 $18.73 $19.31 $18.71 $18.98 $16.21 189,830
2016-11-25 $18.42 $19.00 $18.38 $18.67 $15.95 143,724
2016-11-23 $18.07 $18.42 $17.91 $18.40 $15.72 405,081
2016-11-22 $17.76 $18.65 $17.76 $18.61 $15.90 252,097
2016-11-21 $17.89 $18.40 $17.64 $17.68 $15.10 137,412
2016-11-18 $17.71 $17.95 $17.54 $17.80 $15.20 88,806
2016-11-17 $18.17 $18.61 $17.65 $17.71 $15.13 112,945
2016-11-16 $18.28 $18.61 $17.88 $18.28 $15.61 112,883
2016-11-15 $19.11 $19.57 $18.05 $18.45 $15.76 313,919
2016-11-14 $17.57 $19.06 $17.33 $18.91 $16.15 250,196
2016-11-11 $17.30 $18.30 $17.30 $17.67 $15.09 200,260
2016-11-10 $18.16 $18.17 $16.63 $17.33 $14.80 356,572
2016-11-09 $17.73 $18.69 $17.15 $18.25 $15.59 315,223
2016-11-08 $18.87 $19.31 $18.69 $19.14 $16.35 172,413
2016-11-07 $18.40 $18.87 $18.39 $18.83 $16.08 218,517
2016-11-04 $17.57 $18.08 $17.39 $17.93 $15.31 190,017
2016-11-03 $17.99 $18.01 $17.49 $17.54 $14.98 121,762
2016-11-02 $18.77 $18.79 $17.90 $17.91 $15.30 166,690
2016-11-01 $19.84 $19.84 $18.54 $18.73 $16.00 232,921
2016-10-31 $19.29 $20.14 $19.21 $20.08 $17.15 119,928
2016-10-28 $19.05 $19.61 $18.91 $19.12 $16.33 307,159
2016-10-27 $20.40 $20.57 $18.83 $18.97 $16.20 371,308
2016-10-26 $21.22 $21.22 $20.17 $20.61 $17.61 193,893
2016-10-25 $21.45 $21.53 $21.12 $21.44 $18.31 53,440
2016-10-24 $21.67 $22.22 $21.33 $21.59 $18.44 249,861
2016-10-21 $21.41 $21.58 $21.15 $21.44 $18.31 66,168
2016-10-20 $21.74 $22.10 $21.31 $21.68 $18.52 76,435
2016-10-19 $21.74 $21.91 $21.34 $21.82 $18.64 86,167
2016-10-18 $21.70 $22.05 $21.49 $21.68 $18.52 98,202
2016-10-17 $21.10 $21.66 $21.10 $21.26 $18.16 73,150
2016-10-14 $21.33 $21.81 $21.03 $21.15 $18.07 161,679
2016-10-13 $20.73 $21.53 $20.54 $21.44 $18.31 141,764
2016-10-12 $20.27 $21.03 $20.24 $20.95 $17.90 177,081
2016-10-11 $20.68 $20.91 $20.10 $20.29 $17.33 181,629
2016-10-10 $20.59 $21.10 $20.59 $20.87 $17.83 179,099
2016-10-07 $20.96 $21.57 $20.20 $20.49 $17.50 359,509
2016-10-06 $20.33 $21.03 $19.75 $20.59 $17.59 430,433
2016-10-05 $22.12 $22.36 $20.51 $20.57 $17.57 335,287
2016-10-04 $22.77 $22.79 $21.49 $21.92 $18.72 267,700
2016-10-03 $23.66 $23.81 $22.71 $22.87 $19.54 191,235
2016-09-30 $24.91 $25.41 $24.19 $24.20 $20.67 108,534
2016-09-29 $25.37 $25.50 $24.48 $24.73 $21.12 147,489
2016-09-28 $25.06 $25.79 $25.06 $25.75 $22.00 47,666
2016-09-27 $26.14 $26.14 $25.01 $25.13 $21.47 137,364
2016-09-26 $25.61 $26.13 $25.38 $25.92 $22.14 133,723
2016-09-23 $25.33 $26.00 $24.76 $25.71 $21.96 77,066
2016-09-22 $24.82 $25.61 $24.82 $25.50 $21.78 371,335
2016-09-21 $23.46 $24.35 $22.52 $24.25 $20.71 215,482
2016-09-20 $23.79 $23.83 $23.37 $23.37 $19.96 91,750
2016-09-19 $23.05 $23.53 $23.05 $23.46 $20.04 135,887
2016-09-16 $22.73 $22.90 $22.39 $22.86 $19.53 76,429
2016-09-15 $22.48 $22.91 $22.20 $22.82 $19.49 172,089
2016-09-14 $22.49 $22.90 $22.33 $22.57 $19.28 120,964
2016-09-13 $23.77 $23.77 $22.21 $22.35 $19.09 194,168
2016-09-12 $23.25 $24.48 $23.03 $24.19 $20.66 249,970
2016-09-09 $25.74 $25.74 $23.40 $23.40 $19.99 434,034
2016-09-08 $27.21 $27.21 $26.43 $26.49 $22.63 146,146
2016-09-07 $26.92 $27.56 $26.71 $27.55 $23.53 123,513
2016-09-06 $26.73 $27.02 $26.10 $27.02 $23.08 105,804
2016-09-02 $26.21 $27.36 $26.13 $26.45 $22.59 136,921
2016-09-01 $25.92 $26.00 $25.40 $25.76 $22.00 53,072
2016-08-31 $25.91 $26.22 $25.54 $25.98 $22.19 75,396
2016-08-30 $26.19 $26.37 $25.24 $25.87 $22.10 91,836
2016-08-29 $25.44 $26.24 $25.44 $26.05 $22.25 101,881
2016-08-26 $26.09 $26.66 $24.79 $25.29 $21.60 151,583
2016-08-25 $25.84 $26.55 $25.73 $26.06 $22.26 112,616
2016-08-24 $104.68 $104.68 $101.20 $102.66 $21.92 118,284
2016-08-23 $104.16 $105.73 $103.26 $104.34 $22.28 192,508
2016-08-22 $102.63 $104.29 $102.63 $104.08 $22.23 1,094,680
2016-08-19 $103.58 $104.18 $101.69 $102.50 $21.89 109,584
2016-08-18 $105.45 $106.43 $103.25 $104.40 $22.29 68,840
2016-08-17 $104.69 $105.88 $101.96 $105.70 $22.57 126,192
2016-08-16 $107.73 $107.73 $103.99 $104.40 $22.29 205,408
2016-08-15 $109.22 $110.27 $108.13 $108.21 $23.11 78,484
2016-08-12 $107.59 $111.60 $107.59 $108.50 $23.17 221,820
2016-08-11 $110.37 $110.37 $105.50 $107.22 $22.90 210,052
2016-08-10 $112.24 $112.24 $109.96 $110.86 $23.67 109,240
2016-08-09 $109.34 $111.34 $107.75 $111.30 $23.77 136,624
2016-08-08 $109.13 $111.00 $108.37 $109.50 $23.38 202,128
2016-08-05 $109.03 $109.96 $108.10 $109.17 $23.31 144,144
2016-08-04 $110.72 $110.78 $108.46 $109.07 $23.29 61,560
2016-08-03 $112.00 $112.26 $108.74 $110.28 $23.55 170,008
2016-08-02 $116.76 $117.40 $111.70 $112.19 $23.96 149,812
2016-08-01 $116.76 $118.25 $116.47 $117.88 $25.17 108,084
2016-07-29 $112.77 $118.72 $112.41 $117.12 $25.01 186,984
2016-07-28 $109.43 $113.96 $108.67 $112.83 $24.09 116,692
2016-07-27 $112.37 $112.37 $107.28 $109.68 $23.42 172,840
2016-07-26 $114.49 $114.49 $111.57 $112.60 $24.05 102,492
2016-07-25 $114.14 $116.10 $113.00 $114.27 $24.40 141,020
2016-07-22 $111.59 $115.75 $111.41 $114.73 $24.50 194,488
2016-07-21 $110.01 $111.80 $109.12 $111.76 $23.87 154,224
2016-07-20 $111.80 $111.80 $110.20 $111.11 $23.73 202,816
2016-07-19 $109.57 $111.21 $108.08 $111.16 $23.74 235,556
2016-07-18 $109.23 $109.71 $108.60 $109.50 $23.38 53,416
2016-07-15 $108.20 $108.75 $106.52 $108.75 $23.22 89,884
2016-07-14 $110.68 $111.09 $107.80 $108.63 $23.20 121,080
2016-07-13 $110.77 $111.65 $109.13 $111.61 $23.83 133,340
2016-07-12 $109.85 $110.37 $107.23 $109.85 $23.46 115,172
2016-07-11 $107.51 $110.57 $106.46 $109.89 $23.47 199,156
2016-07-08 $104.47 $107.90 $104.27 $107.64 $22.99 126,052
2016-07-07 $105.70 $106.30 $101.13 $102.67 $21.93 131,244
2016-07-06 $106.85 $106.85 $104.63 $106.07 $22.65 133,756
2016-07-05 $104.25 $107.40 $104.11 $107.34 $22.92 142,292
2016-07-01 $104.72 $106.22 $103.03 $104.17 $22.25 249,168
2016-06-30 $100.96 $103.90 $99.05 $103.87 $22.18 375,340
2016-06-29 $98.47 $101.10 $98.47 $100.83 $21.53 244,700
2016-06-28 $92.50 $97.19 $92.50 $97.11 $20.74 296,060
2016-06-27 $89.94 $91.69 $87.82 $91.35 $19.51 143,220
2016-06-24 $88.81 $94.11 $87.12 $91.32 $19.50 199,884
2016-06-23 $93.46 $94.81 $93.39 $93.91 $20.05 98,068
2016-06-22 $93.01 $93.50 $91.61 $92.45 $19.74 80,104
2016-06-21 $92.40 $93.53 $92.32 $92.89 $19.84 75,244
2016-06-20 $92.04 $95.09 $91.43 $91.81 $19.61 169,120
2016-06-17 $91.81 $92.03 $89.62 $91.44 $19.53 93,688
2016-06-16 $89.58 $91.96 $88.82 $91.85 $19.61 138,268
2016-06-15 $87.84 $91.30 $87.84 $90.20 $19.26 181,488
2016-06-14 $88.19 $88.99 $87.00 $87.81 $18.75 82,720
2016-06-13 $88.90 $90.41 $88.22 $88.56 $18.91 123,492
2016-06-10 $88.71 $89.47 $87.87 $88.54 $18.91 94,856
2016-06-09 $88.54 $90.13 $88.29 $89.87 $19.19 77,532
2016-06-08 $87.70 $89.46 $87.10 $89.30 $19.07 169,724
2016-06-07 $86.88 $88.15 $86.88 $87.38 $18.66 77,528
2016-06-06 $88.55 $88.69 $84.64 $86.01 $18.37 131,744
2016-06-03 $88.89 $90.09 $86.94 $88.05 $18.80 120,944
2016-06-02 $84.90 $87.10 $84.39 $87.03 $18.59 144,868
2016-06-01 $84.77 $86.27 $84.08 $85.79 $18.32 136,048
2016-05-31 $85.42 $86.25 $83.78 $85.61 $18.28 98,008
2016-05-27 $84.99 $86.50 $84.45 $85.46 $18.25 211,952
2016-05-26 $83.30 $84.91 $82.89 $84.22 $17.99 212,752
2016-05-25 $84.28 $84.30 $81.40 $83.68 $17.87 335,452
2016-05-24 $81.79 $84.19 $81.79 $83.66 $17.87 348,516
2016-05-23 $81.44 $81.59 $80.15 $80.72 $17.24 537,136
2016-05-20 $79.71 $81.13 $79.44 $80.77 $17.25 254,888
2016-05-19 $80.05 $80.22 $77.66 $78.93 $16.86 407,468
2016-05-18 $84.33 $84.87 $78.72 $81.62 $17.43 721,100
2016-05-17 $89.92 $89.92 $84.24 $85.56 $18.27 388,720
2016-05-16 $88.67 $91.33 $88.33 $90.65 $19.36 392,260
2016-05-13 $89.17 $89.60 $86.43 $88.14 $18.82 310,556
2016-05-12 $88.98 $91.43 $87.45 $90.63 $19.35 376,064
2016-05-11 $95.00 $95.00 $88.04 $88.98 $19.00 452,376
2016-05-10 $95.50 $96.09 $94.37 $95.19 $20.33 240,640
2016-05-09 $92.72 $95.67 $92.40 $95.19 $20.33 332,724
2016-05-06 $89.30 $92.37 $88.18 $92.34 $19.72 310,792
2016-05-05 $88.90 $89.70 $87.95 $89.29 $19.07 225,420
2016-05-04 $83.11 $88.94 $83.11 $88.47 $18.89 299,900
2016-05-03 $84.31 $85.06 $83.02 $84.76 $18.10 129,824
2016-05-02 $81.29 $85.13 $81.29 $84.48 $18.04 297,032
2016-04-29 $81.95 $82.13 $78.51 $80.59 $17.21 268,240
2016-04-28 $82.26 $84.50 $82.00 $83.06 $17.74 125,544
2016-04-27 $83.65 $84.05 $81.07 $83.50 $17.83 217,984
2016-04-26 $83.07 $85.15 $82.98 $83.80 $17.90 270,828
2016-04-25 $80.00 $82.85 $80.00 $82.85 $17.69 190,012
2016-04-22 $78.22 $81.15 $78.22 $80.75 $17.24 327,820
2016-04-21 $81.95 $83.09 $77.60 $78.39 $16.74 339,556
2016-04-20 $87.25 $87.35 $82.53 $82.78 $17.68 314,136
2016-04-19 $87.50 $87.76 $86.14 $87.16 $18.61 150,648
2016-04-18 $85.05 $87.00 $85.03 $86.89 $18.56 99,908
2016-04-15 $84.23 $86.34 $83.12 $85.70 $18.30 153,108
2016-04-14 $85.31 $85.40 $83.35 $83.84 $17.90 126,568
2016-04-13 $87.24 $87.24 $84.54 $85.38 $18.23 269,792
2016-04-12 $84.97 $87.00 $84.76 $86.40 $18.45 91,084
2016-04-11 $85.89 $86.40 $84.64 $84.67 $18.08 83,124
2016-04-08 $84.30 $86.18 $84.30 $85.20 $18.19 175,552
2016-04-07 $84.48 $85.39 $82.72 $83.80 $17.90 204,512
2016-04-06 $85.04 $85.59 $83.55 $85.41 $18.24 146,348
2016-04-05 $85.27 $86.05 $84.28 $84.90 $18.13 232,932
2016-04-04 $87.49 $87.54 $85.77 $86.65 $18.50 112,008
2016-04-01 $86.57 $87.37 $85.34 $86.88 $18.55 148,972
2016-03-31 $85.49 $87.60 $85.28 $87.38 $18.66 151,276
2016-03-30 $87.16 $87.35 $85.59 $85.73 $18.31 190,632
2016-03-29 $80.98 $86.39 $80.98 $86.36 $18.44 337,060
2016-03-28 $78.59 $81.39 $78.59 $80.93 $17.28 136,420
2016-03-24 $78.08 $79.00 $76.75 $78.88 $16.84 224,664
2016-03-23 $80.06 $80.25 $78.71 $78.71 $16.81 199,464
2016-03-22 $79.51 $80.86 $78.74 $80.10 $17.11 196,272
2016-03-21 $82.03 $82.62 $79.76 $80.13 $17.11 276,792
2016-03-18 $84.57 $84.58 $82.44 $82.44 $17.61 215,472
2016-03-17 $80.64 $84.00 $79.68 $83.71 $17.88 354,416
2016-03-16 $76.48 $80.40 $75.84 $79.99 $17.08 183,980
2016-03-15 $76.10 $77.70 $75.95 $77.29 $16.51 89,884
2016-03-14 $77.66 $77.66 $76.05 $77.17 $16.48 146,248
2016-03-11 $74.10 $77.31 $74.10 $77.20 $16.49 201,948
2016-03-10 $73.72 $75.00 $70.00 $72.16 $15.41 196,792
2016-03-09 $72.80 $74.20 $72.69 $73.08 $15.61 254,556
2016-03-08 $73.73 $73.96 $71.71 $71.95 $15.36 82,044
2016-03-07 $72.98 $74.59 $72.42 $74.13 $15.83 108,700
2016-03-04 $73.17 $73.75 $72.09 $73.55 $15.71 225,868
2016-03-03 $72.28 $73.58 $71.46 $73.57 $15.71 172,892
2016-03-02 $70.41 $72.59 $69.59 $72.59 $15.50 223,476
2016-03-01 $65.41 $70.98 $65.31 $70.92 $15.14 773,320
2016-02-29 $65.96 $68.18 $65.19 $65.51 $13.99 268,380
2016-02-26 $67.26 $67.88 $66.17 $66.19 $14.13 144,332
2016-02-25 $64.17 $67.32 $64.17 $67.26 $14.36 178,556
2016-02-24 $62.93 $63.66 $61.32 $63.29 $13.52 339,548
2016-02-23 $63.70 $65.74 $63.40 $63.64 $13.59 153,896
2016-02-22 $64.32 $65.42 $63.94 $64.16 $13.70 301,512
2016-02-19 $60.71 $63.03 $60.09 $62.32 $13.31 215,376
2016-02-18 $60.18 $61.75 $59.01 $61.20 $13.07 356,788
2016-02-17 $58.54 $61.50 $58.54 $59.60 $12.73 290,780
2016-02-16 $56.06 $58.17 $55.58 $58.03 $12.39 293,852
2016-02-12 $54.99 $55.34 $53.41 $54.96 $11.74 273,948
2016-02-11 $53.11 $54.13 $51.92 $53.40 $11.40 388,640
2016-02-10 $55.07 $57.74 $54.90 $55.55 $11.86 333,856
2016-02-09 $55.78 $56.31 $53.17 $54.42 $11.62 613,552
2016-02-08 $61.53 $61.83 $54.80 $57.57 $12.29 396,896
2016-02-05 $66.47 $66.47 $62.93 $63.01 $13.46 321,500
2016-02-04 $66.44 $67.84 $65.31 $66.90 $14.29 171,856
2016-02-03 $66.20 $67.43 $64.44 $66.85 $14.28 403,308
2016-02-02 $66.04 $66.74 $64.38 $65.44 $13.97 329,220
2016-02-01 $66.12 $68.99 $66.00 $67.34 $14.38 266,468
2016-01-29 $64.03 $67.07 $62.90 $67.01 $14.31 395,404
2016-01-28 $65.70 $66.04 $62.34 $63.11 $13.48 296,592
2016-01-27 $68.22 $68.22 $63.40 $64.72 $13.82 281,040
2016-01-26 $66.55 $68.58 $65.48 $68.58 $14.65 370,576
2016-01-25 $65.31 $67.46 $64.12 $64.48 $13.77 207,080
2016-01-22 $62.76 $66.41 $62.76 $65.69 $14.03 325,576
2016-01-21 $60.41 $63.17 $59.17 $60.77 $12.98 486,524
2016-01-20 $62.67 $63.03 $55.62 $59.69 $12.75 520,604
2016-01-19 $65.16 $66.27 $64.20 $64.96 $13.87 197,488
2016-01-15 $62.80 $64.35 $61.44 $64.05 $13.68 270,624
2016-01-14 $65.31 $67.00 $64.26 $65.46 $13.98 240,196
2016-01-13 $69.23 $70.81 $65.56 $65.76 $14.04 271,092
2016-01-12 $71.31 $71.31 $67.84 $68.73 $14.68 312,864
2016-01-11 $69.38 $71.38 $69.38 $70.13 $14.98 185,864
2016-01-08 $72.67 $73.19 $68.67 $68.98 $14.73 192,640
2016-01-07 $74.01 $74.47 $71.74 $71.87 $15.35 315,204
2016-01-06 $75.24 $76.52 $74.74 $76.25 $16.28 242,336
2016-01-05 $73.00 $77.59 $72.71 $76.98 $16.44 598,936
2016-01-04 $73.45 $73.57 $70.80 $72.73 $15.53 337,456
2015-12-31 $77.19 $77.87 $75.50 $75.55 $16.13 416,972
2015-12-30 $78.49 $78.97 $77.40 $77.53 $16.56 147,580
2015-12-29 $76.49 $78.59 $76.49 $78.40 $16.74 238,008
2015-12-28 $73.84 $76.00 $73.60 $75.90 $16.21 149,280
2015-12-24 $74.77 $75.50 $73.60 $74.71 $15.95 111,356
2015-12-23 $72.82 $74.82 $72.82 $74.77 $15.97 141,016
2015-12-22 $72.22 $73.80 $72.22 $72.60 $15.50 323,968
2015-12-21 $71.75 $72.98 $70.59 $71.69 $15.31 227,968
2015-12-18 $73.17 $73.17 $70.97 $71.01 $15.16 318,192
2015-12-17 $74.74 $75.08 $72.82 $73.57 $15.71 666,408
2015-12-16 $71.12 $75.00 $70.80 $74.55 $15.92 718,620
2015-12-15 $69.73 $71.43 $69.50 $70.33 $15.02 165,416
2015-12-14 $67.48 $68.27 $65.83 $68.23 $14.57 347,720
2015-12-11 $67.19 $68.21 $66.05 $67.36 $14.38 464,096
2015-12-10 $69.01 $70.14 $67.52 $67.66 $14.45 330,908
2015-12-09 $69.77 $71.28 $68.12 $69.23 $14.78 373,252
2015-12-08 $69.51 $71.06 $69.31 $70.34 $15.02 266,716
2015-12-07 $70.86 $71.28 $69.65 $70.56 $15.07 171,372
2015-12-04 $67.46 $71.71 $67.46 $71.19 $15.20 574,916
2015-12-03 $70.34 $70.42 $66.88 $67.34 $14.38 476,976
2015-12-02 $74.72 $74.95 $70.37 $70.71 $15.10 453,948
2015-12-01 $72.30 $75.30 $72.30 $75.20 $16.06 641,668
2015-11-30 $74.69 $75.22 $71.68 $72.29 $15.44 555,656
2015-11-27 $71.78 $74.55 $71.52 $74.00 $15.80 330,768
2015-11-25 $71.32 $72.53 $71.30 $72.11 $15.40 577,936
2015-11-24 $70.89 $71.54 $69.45 $71.16 $15.20 660,632
2015-11-23 $72.13 $73.07 $71.60 $72.15 $15.41 503,008
2015-11-20 $70.38 $72.04 $70.11 $71.80 $15.33 540,228
2015-11-19 $68.82 $70.24 $68.52 $69.34 $14.81 466,000
2015-11-18 $66.84 $68.76 $65.87 $68.59 $14.65 439,644
2015-11-17 $66.21 $68.61 $66.20 $66.87 $14.28 247,580
2015-11-16 $64.50 $66.76 $63.95 $66.76 $14.26 327,220
2015-11-13 $66.86 $68.05 $64.50 $64.67 $13.81 566,212
2015-11-12 $68.43 $68.76 $66.73 $67.01 $14.31 199,816
2015-11-11 $68.46 $69.22 $67.64 $68.46 $14.62 201,004
2015-11-10 $65.88 $68.59 $65.79 $68.15 $14.55 707,696
2015-11-09 $67.83 $68.56 $64.65 $65.91 $14.08 493,188
2015-11-06 $73.34 $73.92 $68.10 $69.51 $14.84 1,143,888
2015-11-05 $75.49 $76.81 $74.48 $76.64 $16.37 654,444
2015-11-04 $76.81 $77.22 $75.06 $75.67 $16.16 394,392
2015-11-03 $78.54 $78.70 $75.85 $76.76 $16.39 795,692
2015-11-02 $74.89 $79.11 $74.30 $79.09 $16.89 1,017,724
2015-10-30 $76.40 $76.72 $74.17 $74.41 $15.89 679,000
2015-10-29 $76.17 $76.82 $75.03 $76.49 $16.33 631,948
2015-10-28 $76.70 $78.29 $72.64 $76.86 $16.41 1,228,552
2015-10-27 $76.41 $76.88 $75.49 $76.67 $16.37 781,736
2015-10-26 $76.91 $77.42 $74.92 $76.74 $16.39 508,828
2015-10-23 $79.55 $79.55 $75.31 $76.69 $16.38 928,876
2015-10-22 $77.80 $79.80 $76.85 $79.12 $16.90 693,200
2015-10-21 $78.34 $79.09 $76.91 $77.13 $16.47 674,468
2015-10-20 $77.70 $78.61 $77.00 $78.00 $16.66 917,844
2015-10-19 $74.69 $78.02 $74.69 $77.97 $16.65 912,720
2015-10-16 $73.27 $75.30 $73.27 $74.89 $15.99 674,348
2015-10-15 $70.81 $73.27 $70.64 $73.24 $15.64 782,652
2015-10-14 $72.47 $72.63 $69.93 $70.35 $15.02 627,060
2015-10-13 $72.96 $73.80 $71.38 $72.11 $15.40 383,320
2015-10-12 $72.52 $74.54 $72.22 $73.60 $15.72 784,196
2015-10-09 $72.41 $72.69 $71.14 $72.24 $15.43 413,736
2015-10-08 $70.62 $72.75 $69.95 $72.51 $15.48 839,892
2015-10-07 $69.14 $70.79 $68.74 $70.79 $15.12 723,320
2015-10-06 $68.97 $70.15 $68.05 $68.45 $14.62 219,808
2015-10-05 $66.40 $69.23 $66.40 $69.05 $14.75 947,056
2015-10-02 $64.42 $65.68 $62.04 $65.68 $14.03 911,120
2015-10-01 $63.58 $64.50 $62.24 $64.14 $13.70 607,956
2015-09-30 $62.74 $63.63 $61.73 $63.24 $13.50 682,060
2015-09-29 $60.62 $62.49 $59.75 $61.88 $13.21 1,062,640
2015-09-28 $62.05 $62.57 $58.55 $59.82 $12.77 532,160
2015-09-25 $62.92 $64.30 $61.83 $62.84 $13.42 198,720
2015-09-24 $63.79 $64.13 $61.00 $62.08 $13.26 223,760
2015-09-23 $63.13 $64.60 $62.47 $63.91 $13.65 289,196
2015-09-22 $63.70 $64.67 $62.26 $62.78 $13.41 806,448
2015-09-21 $63.72 $66.09 $63.70 $65.28 $13.94 1,237,900
2015-09-18 $62.26 $65.84 $61.52 $63.57 $13.58 1,257,120
2015-09-17 $61.34 $66.98 $61.03 $63.87 $13.64 1,156,340
2015-09-16 $60.27 $62.24 $59.74 $61.85 $13.21 764,840
2015-09-15 $58.28 $60.23 $57.05 $59.75 $12.76 349,396
2015-09-14 $58.36 $58.62 $57.69 $58.15 $12.42 372,428
2015-09-11 $55.57 $58.07 $54.72 $58.03 $12.39 507,924
2015-09-10 $54.79 $56.60 $54.29 $54.90 $11.72 462,044
2015-09-09 $57.94 $58.29 $54.34 $54.48 $11.63 376,344
2015-09-08 $55.24 $56.86 $55.00 $56.48 $12.06 232,844

Direxion Real Estate Bull 3x Shares (DRN) News Headlines

Recent Direxion Real Estate Bull 3x Shares (DRN) News
Similar Companies to Direxion Real Estate Bull 3x Shares (DRN) in the None Industry

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

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

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

Nuvestan Logo

© Nuvestan Inc.