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.
Invest in Direxion Real Estate Bull 3x Shares (DRN)
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
Stock Name | Stock Ticker | Industry | Sector | Employees |
---|---|---|---|---|
SPT Energy Group Inc | SEGYY | -- | -- | -- |
FIDELITY NEW JERSEY AMT TAXFREE MONEY MARKET FUND | FSJXX | -- | -- | -- |
Trustcash Holdings Inc | TCHH | -- | -- | -- |
WADDELL & REED ADVISORS CORE INVESTMENT FUND CLASS A | UNCMX | -- | -- | -- |
SUMMIT FINANCIAL CORP | SUMM1 | -- | -- | -- |
MillerHoward Infrastructure Fund | INMEX | -- | -- | -- |
NORTHERN HIGH YIELD MUNICIPAL FUND | NHYMX | -- | -- | -- |
Haw Par Corporation Ltd | HAWPF | -- | -- | -- |
Griffin Cap Essential Asset Reit Inc - Class E | GCEA | -- | -- | -- |
Remy International Inc | REMY | -- | -- | -- |