Direxion Daily Real Estate Bear 3X Shares (DRV) Exchange: NYSE ARCA

Data as of May 2, 2025

$27.60 ($0.12) 0.44%

Direxion Daily Real Estate Bear 3X Shares - Daily Information
Click for more stock information on Direxion Daily Real Estate Bear 3X Shares.
Daily Information Data
Date May 2, 2025
Open $27.65
Previous Close $27.60
High $28.13
Low $27.21
Adjusted Open $27.65
Previous Adjusted Close $27.60
Adjusted High $28.13
Adjusted Low $27.21

About Direxion Daily Real Estate Bear 3X Shares (DRV)

The Fund, under normal circumstances, invests in swap agreements, futures contracts, short positions or other financial instruments that, in combination, provide inverse (opposite) or short leveraged exposure to the Index equal to at least 80% of the Fund’s net assets (plus borrowing for investment purposes). On a day-to-day basis, the Fund is expected to hold money market funds, deposit accounts with institutions with high quality credit ratings, and/or short-term debt instruments that have terms-to-maturity of less than 397 days and exhibit high quality credit profiles, including U.S. government securities and repurchase agreements. The Index is 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 investments that provide inverse exposure to a particular industry or group of industries) to approximately the same extent as the Index is so concentrated. The Fund may gain inverse leveraged exposure by investing in a combination of financial instruments, such as swaps or futures contracts that provide short exposure to the Index, to a representative sample of the securities in the Index that has aggregate characteristics similar to those of the Index or to an ETF that tracks the same Index or a substantially similar index, or the Fund may short securities of the Index, or short an ETF that tracks the same Index or a substantially similar index. Derivatives are financial instruments that derive value from the underlying reference asset or assets, such as stocks, bonds, or funds (including ETFs), interest rates or indexes. The Fund invests in derivatives as a substitute for directly shorting securities in order to gain inverse leveraged exposure to the Index or its components. The Fund seeks to remain fully invested at all times consistent with its stated inverse leveraged investment objective. The Fund will attempt to achieve its investment objective without regard to overall market movement or the increase or decrease of the value of the securities in the Index. At the close of the markets each trading day, Rafferty positions the Fund’s portfolio so that its exposure to the Index is consistent with the Fund’s inverse leveraged investment objective. The impact of the Index’s movements during the day will affect whether the Fund’s portfolio needs to be re-positioned. For example, if the Index has fallen on a given day, net assets of the Fund should rise, meaning that the Fund’s exposure will need to be increased. Conversely, if the Index has risen on a given day, net assets of the Fund should fall, meaning the Fund’s exposure will need to be reduced. This re-positioning strategy may result in high portfolio turnover. The terms “daily,” “day,” and “trading day,” refer to the period from the close of the markets on one trading day to the close of the markets on the next trading day. Because of daily rebalancing and the compounding of each day’s return over time, the return of the Fund for periods longer than a single day will be the result of each day’s returns compounded over the period, which will very likely differ from -300% of the return of the Index over the same period. The Fund will lose money if the Index performance is flat over time, and as a result of daily rebalancing, the Index’s volatility and the effects of compounding, it is even possible that the Fund will lose money over time while the Index's performance decreases over a period longer than a single day.

Historical Stock Data for Direxion Daily Real Estate Bear 3X Shares (DRV)

Date Open High Low Close Adj.Close Volume
2025-04-25 $27.65 $28.13 $27.21 $27.60 $27.60 114,122
2025-04-24 $27.60 $28.08 $26.86 $27.48 $27.48 187,862
2025-04-23 $26.66 $28.23 $26.17 $27.71 $27.71 291,458
2025-04-22 $28.37 $28.75 $27.45 $27.79 $27.79 269,928
2025-04-21 $28.44 $30.69 $28.44 $29.70 $29.70 252,044
2025-04-17 $29.15 $29.15 $27.20 $27.85 $27.85 227,606
2025-04-16 $29.36 $29.79 $28.09 $29.27 $29.27 276,524
2025-04-15 $29.09 $29.60 $28.55 $29.07 $29.07 192,875
2025-04-14 $30.25 $30.67 $28.80 $29.28 $29.28 244,799
2025-04-11 $33.24 $34.33 $31.15 $31.40 $31.40 323,851
2025-04-10 $31.71 $34.89 $30.68 $32.60 $32.60 423,048
2025-04-09 $38.52 $41.00 $30.35 $30.77 $30.77 634,445
2025-04-08 $31.90 $38.15 $31.85 $37.08 $37.08 476,268
2025-04-07 $34.10 $36.60 $30.83 $34.51 $34.51 564,090
2025-04-04 $28.81 $32.30 $28.81 $32.23 $32.23 401,222
2025-04-03 $27.00 $28.36 $26.05 $28.27 $28.27 299,327
2025-04-02 $26.42 $26.82 $25.73 $25.88 $25.88 109,460
2025-04-01 $25.91 $27.24 $25.87 $26.29 $26.29 142,271
2025-03-31 $27.07 $27.07 $25.80 $26.35 $26.35 173,736
2025-03-28 $26.98 $27.66 $26.83 $27.19 $27.19 150,663
2025-03-27 $27.08 $27.27 $26.15 $27.05 $27.05 98,578
2025-03-26 $27.27 $27.27 $26.51 $26.86 $26.86 89,889
2025-03-25 $26.26 $27.74 $26.26 $27.31 $27.31 113,238
2025-03-24 $27.04 $27.66 $26.43 $26.64 $26.37 117,417
2025-03-21 $27.05 $28.21 $27.05 $27.79 $27.79 139,341
2025-03-20 $26.99 $27.20 $26.50 $26.94 $26.94 105,840
2025-03-19 $26.93 $27.48 $26.22 $26.79 $26.79 129,226
2025-03-18 $26.42 $27.18 $26.01 $26.90 $26.90 177,220
2025-03-17 $27.81 $27.81 $26.11 $26.41 $26.41 160,452
2025-03-14 $28.65 $29.23 $27.76 $27.81 $27.81 144,199
2025-03-13 $27.95 $29.64 $27.40 $29.55 $29.55 280,711
2025-03-12 $27.22 $28.14 $27.19 $27.91 $27.91 106,368
2025-03-11 $26.79 $28.03 $26.26 $27.54 $27.54 182,417
2025-03-10 $26.24 $27.06 $25.22 $26.64 $26.64 151,824
2025-03-07 $26.35 $26.93 $25.68 $25.99 $25.99 198,361
2025-03-06 $24.90 $26.47 $24.88 $26.42 $26.42 307,513
2025-03-05 $25.58 $25.94 $24.18 $24.41 $24.41 144,516
2025-03-04 $24.20 $25.19 $23.66 $25.07 $25.07 202,042
2025-03-03 $24.75 $24.78 $23.82 $24.21 $24.21 270,049
2025-02-28 $25.11 $25.67 $24.66 $24.79 $24.79 162,118
2025-02-27 $25.79 $25.83 $24.93 $25.38 $25.38 152,026
2025-02-26 $25.32 $25.89 $25.00 $25.62 $25.62 98,169
2025-02-25 $25.87 $25.87 $24.89 $25.23 $25.23 192,456
2025-02-24 $26.44 $26.72 $25.69 $26.17 $26.17 125,280
2025-02-21 $25.76 $26.83 $25.69 $26.40 $26.40 172,286
2025-02-20 $26.53 $26.73 $25.66 $25.74 $25.74 120,451
2025-02-19 $26.67 $26.89 $26.12 $26.25 $26.25 115,252
2025-02-18 $26.78 $26.98 $26.11 $26.39 $26.39 87,707
2025-02-14 $26.12 $26.70 $25.90 $26.67 $26.67 148,544
2025-02-13 $27.07 $27.37 $26.14 $26.30 $26.30 131,890
2025-02-12 $27.58 $27.82 $26.69 $27.07 $27.07 196,249
2025-02-11 $27.02 $27.23 $26.26 $26.31 $26.31 114,280
2025-02-10 $26.52 $27.44 $26.52 $26.66 $26.66 125,886
2025-02-07 $26.64 $27.15 $26.27 $26.88 $26.88 177,176
2025-02-06 $26.25 $27.03 $26.25 $26.50 $26.50 333,378
2025-02-05 $27.30 $27.83 $26.52 $26.69 $26.69 106,016
2025-02-04 $28.30 $28.88 $27.79 $27.99 $27.99 204,233
2025-02-03 $28.77 $29.33 $27.71 $27.98 $27.98 187,600
2025-01-31 $27.68 $28.08 $27.04 $27.79 $27.79 182,305
2025-01-30 $27.62 $28.39 $26.99 $27.67 $27.67 229,116
2025-01-29 $27.87 $29.07 $27.55 $28.73 $28.73 141,185
2025-01-28 $27.11 $28.05 $27.07 $27.76 $27.76 164,148
2025-01-27 $28.13 $28.13 $26.71 $26.79 $26.79 279,623
2025-01-24 $28.03 $28.18 $27.05 $27.62 $27.62 159,090
2025-01-23 $28.31 $29.06 $27.77 $27.84 $27.84 223,468
2025-01-22 $27.13 $28.53 $27.13 $28.50 $28.50 279,915
2025-01-21 $28.18 $28.18 $26.98 $27.05 $27.05 294,951
2025-01-17 $28.02 $28.64 $28.02 $28.54 $28.54 319,319
2025-01-16 $30.59 $30.59 $28.42 $28.66 $28.66 167,009
2025-01-15 $28.50 $30.63 $28.31 $30.43 $30.43 269,861
2025-01-14 $31.32 $31.68 $30.71 $31.00 $31.00 270,746
2025-01-13 $33.25 $33.34 $31.71 $31.82 $31.82 404,063
2025-01-10 $32.05 $33.08 $32.01 $33.08 $33.08 339,225
2025-01-08 $31.27 $31.97 $30.66 $30.75 $30.75 185,143
2025-01-07 $30.02 $31.31 $29.66 $31.09 $31.09 285,366
2025-01-06 $29.16 $30.48 $28.86 $30.41 $30.41 187,969
2025-01-03 $30.02 $30.50 $29.07 $29.16 $29.16 142,763
2025-01-02 $29.63 $30.63 $29.11 $30.34 $30.34 140,250
2024-12-31 $29.74 $30.39 $29.38 $29.47 $29.47 119,404
2024-12-30 $30.01 $31.10 $30.01 $30.20 $30.20 235,229
2024-12-27 $29.39 $30.06 $28.86 $29.84 $29.84 103,957
2024-12-26 $29.68 $29.75 $28.88 $28.93 $28.93 158,677
2024-12-24 $29.79 $30.09 $29.09 $29.20 $29.20 57,274
2024-12-23 $30.45 $30.78 $29.61 $29.69 $29.69 260,414
2024-12-20 $32.00 $32.00 $29.43 $30.38 $30.11 320,751
2024-12-19 $30.22 $32.21 $29.80 $32.20 $31.92 586,337
2024-12-18 $27.31 $30.59 $27.17 $30.59 $30.32 254,664
2024-12-17 $27.16 $27.56 $26.59 $27.34 $27.10 105,897
2024-12-16 $26.37 $26.98 $25.97 $26.86 $26.62 112,347
2024-12-13 $26.14 $26.64 $26.07 $26.55 $26.32 70,378
2024-12-12 $26.03 $26.15 $25.28 $26.15 $25.92 164,052
2024-12-11 $25.46 $26.27 $25.44 $26.03 $25.80 125,690
2024-12-10 $24.84 $26.07 $24.84 $25.85 $25.62 100,908
2024-12-09 $24.56 $24.93 $24.41 $24.64 $24.42 116,502
2024-12-06 $24.37 $25.06 $24.26 $24.78 $24.56 77,253
2024-12-05 $24.87 $25.10 $24.56 $24.69 $24.47 95,203
2024-12-04 $24.37 $24.85 $24.24 $24.45 $24.23 77,404
2024-12-03 $23.82 $24.24 $23.64 $24.19 $23.98 273,475
2024-12-02 $22.90 $24.04 $22.90 $23.74 $23.53 156,316
2024-11-29 $22.22 $22.77 $22.13 $22.72 $22.72 80,704
2024-11-27 $22.69 $22.69 $22.02 $22.40 $22.40 230,376
2024-11-26 $23.31 $23.52 $22.72 $22.82 $22.82 98,649
2024-11-25 $23.70 $23.70 $22.87 $23.14 $23.14 126,028
2024-11-22 $24.33 $24.44 $23.99 $24.11 $24.11 82,928
2024-11-21 $25.04 $25.41 $24.43 $24.72 $24.72 126,812
2024-11-20 $25.27 $25.72 $25.10 $25.17 $25.17 114,956
2024-11-19 $25.43 $25.88 $24.81 $25.03 $25.03 139,747
2024-11-18 $26.20 $26.53 $25.30 $25.30 $25.30 130,758
2024-11-15 $26.15 $26.71 $25.88 $26.03 $26.03 189,858
2024-11-14 $25.40 $26.16 $25.40 $26.09 $26.09 184,682
2024-11-13 $25.17 $25.48 $24.75 $25.25 $25.25 141,632
2024-11-12 $25.10 $26.00 $24.97 $26.00 $26.00 114,438
2024-11-11 $24.30 $25.02 $24.15 $24.99 $24.99 94,362
2024-11-08 $25.51 $25.51 $24.14 $24.40 $24.40 147,285
2024-11-07 $26.14 $26.39 $25.42 $25.66 $25.66 183,496
2024-11-06 $25.18 $27.31 $24.72 $26.61 $26.61 345,465
2024-11-05 $25.72 $26.25 $24.58 $24.64 $24.64 148,755
2024-11-04 $26.07 $26.27 $25.51 $25.66 $25.66 77,282
2024-11-01 $25.27 $26.56 $25.07 $26.55 $26.55 159,347
2024-10-31 $25.00 $25.63 $24.54 $25.63 $25.63 150,634
2024-10-30 $24.59 $24.64 $23.88 $24.38 $24.38 110,449
2024-10-29 $24.09 $24.74 $23.89 $24.63 $24.63 147,996
2024-10-28 $23.89 $24.10 $23.26 $23.99 $23.99 90,539
2024-10-25 $22.93 $24.22 $22.77 $24.15 $24.15 218,064
2024-10-24 $23.59 $23.89 $23.23 $23.55 $23.55 121,580
2024-10-23 $24.60 $24.61 $23.66 $23.77 $23.77 180,617
2024-10-22 $24.69 $24.91 $24.18 $24.49 $24.49 132,201
2024-10-21 $23.29 $24.64 $23.29 $24.60 $24.60 127,174
2024-10-18 $23.39 $23.73 $23.11 $23.11 $23.11 108,068
2024-10-17 $23.16 $23.84 $23.16 $23.59 $23.59 154,123
2024-10-16 $23.58 $23.85 $23.02 $23.09 $23.09 104,152
2024-10-15 $24.23 $24.25 $23.24 $23.75 $23.75 247,405
2024-10-14 $25.26 $25.61 $24.61 $24.64 $24.64 135,265
2024-10-11 $25.80 $25.82 $25.22 $25.26 $25.26 143,511
2024-10-10 $25.49 $26.28 $25.18 $26.08 $26.08 122,454
2024-10-09 $25.32 $25.83 $25.32 $25.34 $25.34 80,101
2024-10-08 $25.38 $25.72 $25.10 $25.46 $25.46 105,103
2024-10-07 $25.36 $26.00 $25.36 $25.65 $25.65 135,806
2024-10-04 $24.77 $25.65 $24.77 $25.07 $25.07 244,178
2024-10-03 $24.02 $24.70 $23.89 $24.58 $24.58 247,681
2024-10-02 $24.22 $24.31 $23.76 $23.85 $23.85 126,956
2024-10-01 $22.92 $23.85 $22.83 $23.55 $23.55 201,884
2024-09-30 $23.85 $24.09 $23.10 $23.15 $23.15 94,156
2024-09-27 $23.53 $23.75 $23.14 $23.74 $23.74 96,035
2024-09-26 $22.92 $24.02 $22.92 $23.83 $23.83 151,506
2024-09-25 $22.74 $23.26 $22.50 $23.06 $23.06 97,218
2024-09-24 $22.93 $23.39 $22.56 $22.74 $22.74 107,353
2024-09-23 $23.34 $23.53 $23.03 $23.03 $22.73 107,623
2024-09-20 $24.21 $24.31 $23.78 $23.80 $23.49 140,717
2024-09-19 $23.03 $24.07 $22.99 $23.66 $23.35 122,304
2024-09-18 $23.26 $23.58 $22.60 $23.53 $23.22 112,334
2024-09-17 $22.63 $23.51 $22.52 $23.32 $23.02 150,408
2024-09-16 $22.77 $22.93 $22.42 $22.70 $22.40 178,056
2024-09-13 $23.26 $23.29 $22.86 $22.97 $22.67 162,614
2024-09-12 $23.33 $24.16 $23.28 $23.43 $23.13 105,925
2024-09-11 $23.94 $24.76 $23.44 $23.54 $23.23 258,407
2024-09-10 $24.52 $24.52 $23.26 $23.31 $23.01 382,855
2024-09-09 $25.46 $25.60 $24.41 $24.59 $24.27 334,767
2024-09-06 $25.46 $26.20 $25.44 $25.51 $25.51 134,519
2024-09-05 $24.90 $25.64 $24.63 $25.44 $25.44 85,822
2024-09-04 $25.51 $25.63 $24.44 $25.16 $25.16 145,364
2024-09-03 $25.95 $26.11 $25.04 $25.35 $25.35 342,110
2024-08-30 $25.90 $26.56 $25.54 $25.64 $25.64 98,650
2024-08-29 $25.86 $26.61 $25.86 $26.31 $26.31 87,179
2024-08-28 $25.87 $26.36 $25.46 $25.94 $25.94 82,989
2024-08-27 $26.05 $26.41 $25.60 $25.65 $25.65 133,481
2024-08-26 $25.28 $25.93 $25.25 $25.82 $25.82 101,287
2024-08-23 $27.09 $27.11 $25.62 $25.75 $25.75 287,248
2024-08-22 $27.98 $27.98 $27.36 $27.36 $27.36 136,339
2024-08-21 $27.89 $28.48 $27.71 $27.84 $27.84 88,014
2024-08-20 $28.01 $28.48 $27.90 $28.12 $28.12 80,397
2024-08-19 $28.56 $28.68 $28.05 $28.11 $28.11 99,771
2024-08-16 $28.72 $29.06 $28.39 $28.62 $28.62 124,014
2024-08-15 $27.90 $28.91 $27.90 $28.58 $28.58 143,778
2024-08-14 $28.43 $28.71 $27.89 $28.26 $28.26 111,875
2024-08-13 $28.80 $29.12 $28.47 $28.57 $28.57 112,719
2024-08-12 $29.02 $29.81 $29.01 $29.24 $29.24 122,413
2024-08-09 $29.07 $29.63 $28.44 $28.69 $28.69 112,095
2024-08-08 $29.96 $30.21 $28.94 $29.06 $29.06 148,403
2024-08-07 $28.64 $29.88 $27.72 $29.74 $29.74 378,288
2024-08-06 $31.14 $31.50 $28.21 $29.13 $29.13 386,434
2024-08-05 $30.50 $31.33 $28.74 $31.22 $31.22 452,461
2024-08-02 $29.13 $29.47 $27.80 $28.68 $28.68 335,627
2024-08-01 $29.53 $29.65 $28.54 $28.92 $28.92 259,713
2024-07-31 $29.81 $30.42 $29.13 $30.06 $30.06 176,625
2024-07-30 $30.13 $30.52 $29.68 $29.91 $29.91 145,531
2024-07-29 $31.25 $31.77 $30.20 $30.56 $30.56 110,692
2024-07-26 $32.51 $32.51 $30.80 $31.15 $31.15 149,665
2024-07-25 $31.92 $32.89 $30.60 $32.75 $32.75 255,047
2024-07-24 $30.78 $32.21 $30.27 $32.16 $32.16 214,733
2024-07-23 $30.72 $31.09 $30.24 $30.84 $30.84 102,734
2024-07-22 $31.37 $31.99 $30.61 $30.79 $30.79 143,336
2024-07-19 $31.44 $32.00 $31.26 $31.62 $31.62 127,949
2024-07-18 $31.38 $31.65 $29.68 $31.52 $31.52 274,352
2024-07-17 $31.66 $31.66 $30.15 $30.69 $30.69 204,557
2024-07-16 $32.20 $32.44 $31.40 $31.47 $31.47 174,130
2024-07-15 $32.70 $33.10 $32.25 $32.43 $32.43 109,752
2024-07-12 $33.00 $33.08 $32.13 $32.62 $32.62 180,928
2024-07-11 $34.85 $34.85 $32.94 $33.51 $33.51 225,213
2024-07-10 $36.50 $37.50 $36.30 $36.41 $36.41 53,455
2024-07-09 $37.11 $38.23 $36.78 $37.19 $37.19 60,656
2024-07-08 $37.13 $37.62 $36.95 $37.12 $37.12 60,207
2024-07-05 $37.59 $38.14 $37.22 $37.35 $37.35 68,661
2024-07-03 $37.15 $37.77 $36.88 $37.66 $37.66 73,072
2024-07-02 $38.08 $38.22 $37.31 $37.56 $37.56 89,277
2024-07-01 $36.95 $38.65 $36.87 $37.94 $37.94 84,570
2024-06-28 $37.29 $37.81 $36.41 $37.03 $37.03 144,744
2024-06-27 $38.50 $38.85 $37.63 $37.75 $37.75 94,797
2024-06-26 $39.02 $39.51 $38.48 $38.67 $38.67 145,704
2024-06-25 $37.22 $39.07 $37.22 $38.65 $38.65 84,588
2024-06-24 $38.26 $38.34 $36.21 $37.38 $36.98 117,300
2024-06-21 $38.25 $39.13 $38.07 $38.07 $37.67 51,514
2024-06-20 $38.27 $38.85 $38.10 $38.53 $38.12 74,012
2024-06-18 $38.22 $38.37 $37.68 $38.12 $37.72 53,972
2024-06-17 $38.60 $39.16 $37.92 $38.54 $38.54 93,430
2024-06-14 $38.64 $38.87 $37.56 $37.96 $37.96 92,657
2024-06-13 $38.25 $38.72 $37.54 $37.83 $37.83 93,382
2024-06-12 $36.85 $38.55 $36.24 $38.40 $38.40 206,193
2024-06-11 $39.36 $39.67 $38.68 $39.32 $39.32 62,520
2024-06-10 $39.57 $40.44 $38.48 $38.88 $38.88 76,986
2024-06-07 $39.84 $40.40 $39.20 $39.49 $39.49 127,849
2024-06-06 $38.97 $39.70 $38.38 $38.41 $38.41 89,331
2024-06-05 $38.22 $39.25 $38.22 $38.65 $38.65 106,715
2024-06-04 $39.89 $40.05 $38.01 $38.45 $38.45 190,692
2024-06-03 $38.82 $40.23 $38.70 $39.62 $39.62 127,644
2024-05-31 $40.81 $41.38 $39.10 $39.23 $39.23 254,148
2024-05-30 $42.45 $42.66 $41.47 $41.56 $41.56 203,785
2024-05-29 $43.34 $43.90 $43.14 $43.47 $43.47 164,734
2024-05-28 $40.66 $42.28 $40.27 $42.20 $42.20 172,250
2024-05-24 $41.00 $41.53 $40.63 $41.36 $41.36 127,343
2024-05-23 $38.97 $41.41 $38.97 $41.41 $41.41 269,589
2024-05-22 $38.12 $39.09 $37.64 $38.81 $38.81 137,321
2024-05-21 $37.90 $38.23 $37.58 $37.83 $37.83 75,209
2024-05-20 $37.11 $37.83 $36.94 $37.78 $37.78 96,383
2024-05-17 $37.00 $37.35 $36.75 $37.02 $37.02 94,904
2024-05-16 $36.43 $37.01 $36.30 $36.91 $36.91 129,536
2024-05-15 $36.88 $37.18 $36.36 $36.68 $36.68 238,912
2024-05-14 $38.80 $39.26 $38.11 $38.78 $38.78 180,074
2024-05-13 $39.37 $40.23 $38.79 $39.51 $39.51 167,569
2024-05-10 $39.05 $40.17 $39.05 $39.86 $39.86 159,739
2024-05-09 $40.75 $40.85 $39.25 $39.33 $39.33 318,084
2024-05-08 $41.95 $42.54 $41.85 $42.11 $42.11 135,644
2024-05-07 $41.88 $41.91 $40.83 $41.16 $41.16 151,031
2024-05-06 $41.64 $42.98 $41.38 $42.47 $42.47 126,078
2024-05-03 $41.54 $42.75 $40.52 $42.44 $42.44 192,878
2024-05-02 $43.83 $45.59 $43.26 $43.50 $43.50 229,235
2024-05-01 $45.71 $45.80 $42.92 $45.23 $45.23 228,484
2024-04-30 $43.67 $45.43 $43.38 $45.42 $45.42 127,405
2024-04-29 $43.25 $43.82 $42.34 $42.87 $42.87 124,264
2024-04-26 $44.35 $44.68 $43.13 $44.38 $44.38 174,244
2024-04-25 $44.85 $45.96 $44.22 $44.43 $44.43 204,165
2024-04-24 $44.66 $45.36 $43.47 $43.78 $43.78 162,724
2024-04-23 $45.05 $45.26 $43.74 $44.24 $44.24 214,923
2024-04-22 $45.86 $46.88 $45.07 $45.30 $45.30 158,136
2024-04-19 $46.92 $47.02 $45.80 $46.49 $46.49 187,164
2024-04-18 $46.52 $47.66 $46.15 $47.02 $47.02 186,526
2024-04-17 $46.30 $46.95 $45.58 $46.95 $46.95 290,838
2024-04-16 $44.44 $46.21 $44.15 $45.87 $45.87 319,685
2024-04-15 $40.74 $44.59 $40.73 $43.84 $43.84 361,919
2024-04-12 $40.98 $42.00 $40.73 $41.65 $41.65 197,533
2024-04-11 $39.80 $41.27 $39.39 $40.33 $40.33 264,338
2024-04-10 $38.83 $41.00 $38.83 $40.20 $40.20 649,671
2024-04-09 $36.83 $37.07 $35.92 $35.94 $35.94 213,228
2024-04-08 $37.96 $38.17 $37.25 $37.30 $37.30 115,255
2024-04-05 $39.05 $39.56 $37.97 $38.33 $38.33 153,388
2024-04-04 $36.93 $39.30 $36.55 $39.02 $39.02 205,682
2024-04-03 $38.20 $38.80 $37.81 $38.07 $38.07 128,916
2024-04-02 $37.64 $38.45 $37.50 $38.12 $38.12 206,631
2024-04-01 $34.73 $37.00 $34.73 $36.89 $36.89 233,765
2024-03-28 $35.25 $35.43 $34.78 $35.00 $35.00 209,690
2024-03-27 $37.66 $37.66 $35.63 $35.63 $35.63 275,728
2024-03-26 $37.99 $38.58 $37.76 $38.58 $38.58 118,337
2024-03-25 $37.74 $38.10 $37.10 $38.09 $38.09 134,192
2024-03-22 $36.20 $37.67 $36.06 $37.53 $37.53 107,540
2024-03-21 $36.09 $36.90 $35.65 $36.27 $36.27 201,368
2024-03-20 $37.84 $38.39 $36.37 $36.59 $36.59 248,239
2024-03-19 $37.11 $37.82 $36.67 $37.18 $37.18 126,508
2024-03-18 $37.00 $37.58 $36.75 $37.40 $37.03 149,283
2024-03-15 $38.23 $38.41 $37.14 $37.45 $37.45 230,633
2024-03-14 $35.99 $38.23 $35.99 $37.37 $37.37 340,635
2024-03-13 $35.00 $36.00 $34.70 $35.76 $35.76 207,092
2024-03-12 $34.68 $35.95 $34.65 $35.15 $35.15 266,949
2024-03-11 $34.35 $35.25 $33.85 $34.81 $34.81 174,059
2024-03-08 $35.06 $35.06 $34.01 $34.26 $34.26 307,974
2024-03-07 $34.83 $36.01 $34.70 $35.43 $35.43 163,944
2024-03-06 $35.35 $35.99 $35.03 $35.42 $35.42 168,578
2024-03-05 $35.00 $36.43 $34.41 $35.95 $35.95 279,789
2024-03-04 $36.10 $36.85 $34.61 $34.69 $34.69 320,736
2024-03-01 $37.01 $38.50 $35.77 $35.89 $35.89 263,510
2024-02-29 $37.02 $37.52 $36.43 $37.17 $37.17 301,869
2024-02-28 $40.00 $40.16 $37.42 $37.95 $37.95 259,286
2024-02-27 $38.88 $39.79 $38.39 $39.47 $39.47 180,675
2024-02-26 $38.37 $39.66 $37.90 $39.48 $39.48 182,904
2024-02-23 $37.98 $38.50 $37.58 $38.21 $38.21 107,929
2024-02-22 $38.14 $38.56 $37.62 $38.25 $38.25 230,598
2024-02-21 $38.77 $39.38 $38.38 $38.55 $38.55 230,899
2024-02-20 $39.63 $40.32 $38.77 $39.31 $39.31 187,048
2024-02-16 $39.36 $39.95 $38.55 $39.19 $39.19 243,514
2024-02-15 $39.70 $39.72 $37.82 $37.92 $37.92 280,247
2024-02-14 $41.14 $41.90 $40.13 $40.80 $40.80 253,801
2024-02-13 $41.76 $43.22 $41.63 $41.64 $41.64 401,954
2024-02-12 $38.65 $39.66 $38.26 $39.46 $39.46 216,875
2024-02-09 $39.17 $40.45 $39.00 $39.08 $39.08 212,398
2024-02-08 $40.61 $40.61 $39.06 $39.37 $39.37 276,445
2024-02-07 $39.66 $40.65 $39.28 $39.98 $39.98 247,282
2024-02-06 $41.38 $41.93 $39.70 $39.86 $39.86 348,087
2024-02-05 $40.76 $42.14 $40.76 $41.72 $41.72 352,185
2024-02-02 $38.97 $41.31 $38.65 $39.42 $39.42 427,910
2024-02-01 $40.28 $40.77 $37.88 $37.95 $37.95 277,411
2024-01-31 $38.77 $40.27 $37.67 $39.98 $39.98 318,053
2024-01-30 $38.42 $39.30 $38.12 $39.06 $39.06 167,538
2024-01-29 $38.72 $39.16 $37.88 $38.06 $38.06 247,620
2024-01-26 $38.33 $39.09 $37.98 $38.83 $38.83 163,992
2024-01-25 $38.50 $38.90 $37.80 $38.33 $38.33 272,118
2024-01-24 $37.18 $39.95 $37.10 $39.82 $39.82 340,104
2024-01-23 $37.16 $38.67 $36.90 $38.24 $38.24 241,708
2024-01-22 $37.83 $38.06 $36.41 $37.69 $37.69 239,584
2024-01-19 $39.04 $39.92 $37.70 $38.22 $38.22 260,618
2024-01-18 $38.38 $39.99 $38.00 $39.32 $39.32 330,128
2024-01-17 $37.88 $39.56 $36.57 $38.54 $38.54 472,458
2024-01-16 $36.33 $36.78 $35.78 $36.48 $36.48 221,803
2024-01-12 $35.47 $36.39 $35.19 $35.79 $35.79 237,542
2024-01-11 $36.10 $37.02 $35.83 $36.65 $36.65 363,035
2024-01-10 $35.55 $35.91 $35.00 $35.56 $35.56 140,638
2024-01-09 $35.84 $36.38 $35.19 $35.67 $35.67 193,417
2024-01-08 $36.38 $36.75 $34.80 $34.86 $34.86 254,954
2024-01-05 $36.90 $37.45 $35.48 $36.34 $36.34 442,862
2024-01-04 $36.17 $36.50 $35.37 $36.19 $36.19 270,356
2024-01-03 $34.32 $36.00 $34.31 $35.82 $35.82 494,479
2024-01-02 $34.85 $35.06 $33.39 $33.50 $33.50 337,136
2023-12-29 $33.69 $34.46 $33.58 $34.37 $34.37 313,127
2023-12-28 $34.23 $34.23 $33.25 $33.30 $33.30 164,824
2023-12-27 $34.01 $34.61 $33.80 $33.86 $33.86 215,446
2023-12-26 $35.18 $35.25 $34.13 $34.37 $34.37 136,648
2023-12-22 $35.27 $35.67 $34.47 $35.21 $35.21 217,262
2023-12-21 $35.63 $36.68 $35.27 $35.56 $35.56 209,619
2023-12-20 $35.57 $36.89 $34.78 $36.89 $36.46 287,447
2023-12-19 $35.94 $35.94 $35.20 $35.55 $35.13 122,494
2023-12-18 $35.40 $36.38 $35.30 $36.28 $35.85 178,756
2023-12-15 $35.16 $36.74 $34.83 $35.97 $35.55 349,030
2023-12-14 $35.72 $35.72 $33.87 $34.55 $34.15 522,369
2023-12-13 $42.13 $42.50 $37.28 $37.71 $37.27 352,088
2023-12-12 $42.29 $43.02 $41.97 $42.30 $42.30 123,359
2023-12-11 $42.86 $43.32 $42.03 $42.31 $42.31 133,168
2023-12-08 $42.90 $43.98 $42.35 $42.74 $42.74 210,440
2023-12-07 $42.37 $43.00 $41.80 $42.36 $42.36 101,563
2023-12-06 $41.46 $42.55 $40.78 $42.54 $42.54 167,513
2023-12-05 $41.98 $42.81 $41.92 $42.08 $42.08 175,717
2023-12-04 $42.98 $43.00 $41.47 $41.51 $41.51 313,023
2023-12-01 $45.48 $45.48 $42.07 $42.19 $42.19 332,670
2023-11-30 $46.20 $46.61 $44.85 $44.97 $44.97 219,226
2023-11-29 $46.24 $46.24 $44.90 $46.08 $46.08 337,086
2023-11-28 $48.27 $48.90 $46.95 $47.05 $47.05 187,601
2023-11-27 $48.23 $48.78 $47.04 $47.78 $47.78 128,588
2023-11-24 $48.98 $49.87 $48.33 $48.45 $48.45 66,851
2023-11-22 $48.40 $49.41 $47.67 $48.81 $48.81 151,550
2023-11-21 $48.92 $49.60 $48.70 $49.32 $49.32 133,710
2023-11-20 $49.87 $51.00 $48.46 $48.46 $48.46 242,557
2023-11-17 $48.11 $50.18 $48.11 $49.66 $49.66 205,950
2023-11-16 $48.90 $49.75 $48.53 $49.41 $49.41 341,732
2023-11-15 $49.90 $49.94 $48.03 $49.42 $49.42 354,981
2023-11-14 $54.38 $54.38 $48.17 $49.50 $49.50 783,254
2023-11-13 $58.94 $60.13 $58.48 $59.02 $59.02 173,896
2023-11-10 $58.59 $60.02 $57.44 $57.78 $57.78 247,774
2023-11-09 $56.22 $59.89 $56.22 $59.55 $59.55 233,485
2023-11-08 $57.33 $57.86 $56.59 $57.04 $57.04 192,616
2023-11-07 $56.95 $58.17 $56.42 $58.05 $58.05 266,621
2023-11-06 $54.34 $57.32 $54.34 $56.41 $56.41 302,303
2023-11-03 $55.65 $55.65 $51.69 $54.30 $54.30 452,602
2023-11-02 $61.06 $61.53 $57.47 $58.35 $58.35 584,261
2023-11-01 $64.56 $66.32 $63.89 $64.15 $64.15 384,947
2023-10-31 $67.34 $69.50 $64.96 $65.16 $65.16 477,098
2023-10-30 $68.93 $72.19 $67.44 $69.28 $69.28 299,661
2023-10-27 $66.81 $70.60 $66.76 $69.94 $69.94 308,715
2023-10-26 $70.91 $70.91 $65.21 $66.59 $66.59 742,357
2023-10-25 $68.88 $71.58 $68.36 $71.18 $71.18 431,036
2023-10-24 $68.10 $68.74 $66.37 $67.09 $67.09 315,806
2023-10-23 $69.00 $70.06 $66.72 $69.14 $69.14 395,825
2023-10-20 $66.54 $67.71 $64.70 $67.71 $67.71 343,461
2023-10-19 $63.48 $66.68 $62.07 $66.60 $66.60 570,350
2023-10-18 $59.15 $61.90 $58.58 $61.90 $61.90 364,203
2023-10-17 $58.16 $59.20 $55.80 $58.10 $58.10 363,765
2023-10-16 $58.00 $59.70 $56.61 $57.18 $57.18 283,887
2023-10-13 $57.97 $59.69 $57.37 $58.74 $58.74 198,770
2023-10-12 $56.87 $59.65 $56.85 $58.81 $58.81 396,310
2023-10-11 $58.99 $58.99 $56.41 $56.54 $56.54 377,762
2023-10-10 $60.94 $61.84 $58.50 $60.11 $60.11 303,606
2023-10-09 $64.01 $64.28 $60.25 $60.80 $60.80 285,935
2023-10-06 $65.39 $67.40 $61.93 $63.30 $63.30 461,500
2023-10-05 $65.00 $66.25 $63.60 $63.91 $63.91 276,363
2023-10-04 $66.60 $68.68 $64.91 $65.15 $65.15 387,374
2023-10-03 $65.00 $67.84 $63.96 $67.31 $67.31 421,521
2023-10-02 $60.66 $64.86 $60.29 $63.76 $63.76 319,053
2023-09-29 $58.84 $61.45 $57.91 $60.25 $60.25 394,013
2023-09-28 $62.55 $62.55 $60.45 $61.15 $61.15 295,888
2023-09-27 $60.26 $63.61 $59.79 $62.81 $62.81 431,265
2023-09-26 $59.40 $61.86 $58.85 $61.35 $61.35 403,450
2023-09-25 $58.90 $59.43 $58.06 $58.22 $58.22 211,564
2023-09-22 $56.62 $58.07 $55.57 $57.88 $57.88 270,207
2023-09-21 $52.06 $56.68 $52.06 $56.66 $56.66 520,817
2023-09-20 $50.49 $51.28 $49.44 $51.24 $51.24 188,010
2023-09-19 $50.55 $51.85 $50.17 $51.47 $51.47 112,183
2023-09-18 $49.53 $51.32 $49.53 $50.95 $50.55 195,312
2023-09-15 $49.66 $50.24 $49.17 $49.80 $49.41 142,446
2023-09-14 $50.64 $50.76 $48.79 $49.03 $48.64 346,673
2023-09-13 $50.22 $52.26 $50.22 $51.95 $51.54 156,270
2023-09-12 $50.22 $51.63 $50.12 $50.35 $49.95 105,446
2023-09-11 $50.32 $51.08 $49.82 $50.31 $49.91 88,665
2023-09-08 $49.07 $50.58 $49.06 $50.42 $50.02 94,585
2023-09-07 $50.49 $50.88 $48.75 $49.41 $49.02 162,433
2023-09-06 $50.55 $51.76 $49.87 $50.40 $50.00 143,838
2023-09-05 $49.04 $50.20 $48.82 $50.20 $49.80 151,231
2023-09-01 $47.68 $49.16 $47.48 $48.78 $48.78 112,026
2023-08-31 $47.49 $48.73 $47.35 $48.65 $48.65 144,561
2023-08-30 $47.89 $48.08 $47.00 $47.49 $47.49 225,283
2023-08-29 $49.46 $50.23 $47.81 $47.88 $47.88 330,879
2023-08-28 $49.90 $50.08 $48.85 $49.57 $49.57 152,980
2023-08-25 $51.06 $51.65 $50.02 $50.72 $50.72 194,017
2023-08-24 $50.27 $51.20 $48.38 $51.18 $51.18 272,426
2023-08-23 $52.00 $52.00 $50.26 $50.48 $50.48 223,740
2023-08-22 $52.83 $53.39 $52.20 $52.78 $52.78 134,508
2023-08-21 $52.20 $54.47 $52.10 $53.11 $53.11 237,735
2023-08-18 $53.47 $53.53 $51.39 $51.80 $51.80 286,661
2023-08-17 $51.07 $52.25 $49.76 $52.25 $52.25 252,629
2023-08-16 $49.14 $51.11 $48.95 $50.99 $50.99 217,856
2023-08-15 $48.70 $49.47 $48.25 $49.20 $49.20 203,253
2023-08-14 $47.01 $48.10 $47.01 $47.64 $47.64 97,650
2023-08-11 $47.86 $48.19 $46.72 $46.91 $46.91 95,016
2023-08-10 $46.26 $47.52 $45.33 $47.20 $47.20 237,454
2023-08-09 $46.95 $47.84 $45.96 $46.59 $46.59 179,376
2023-08-08 $47.21 $48.27 $46.54 $46.89 $46.89 192,127
2023-08-07 $47.83 $47.83 $46.15 $46.31 $46.31 137,404
2023-08-04 $47.24 $48.43 $45.83 $47.91 $47.91 245,972
2023-08-03 $46.00 $48.44 $46.00 $46.65 $46.65 322,003
2023-08-02 $45.00 $45.52 $44.45 $44.66 $44.66 234,534
2023-08-01 $44.50 $44.63 $43.57 $44.14 $44.14 135,349
2023-07-31 $44.43 $44.91 $43.21 $43.85 $43.85 146,817
2023-07-28 $42.53 $45.00 $42.53 $44.82 $44.82 235,885
2023-07-27 $40.87 $44.42 $40.60 $44.37 $44.37 338,126
2023-07-26 $42.35 $42.57 $41.50 $41.77 $41.77 142,908
2023-07-25 $41.30 $42.19 $40.91 $42.15 $42.15 100,699
2023-07-24 $42.19 $42.44 $41.21 $41.27 $41.27 205,405
2023-07-21 $42.70 $42.96 $42.06 $42.51 $42.51 177,861
2023-07-20 $43.28 $44.82 $42.96 $43.04 $43.04 259,490
2023-07-19 $43.26 $43.26 $41.58 $42.46 $42.46 180,920
2023-07-18 $42.67 $45.06 $42.60 $43.98 $43.98 283,377
2023-07-17 $42.20 $42.94 $41.71 $42.94 $42.94 146,218
2023-07-14 $42.10 $42.87 $41.72 $41.80 $41.80 118,511
2023-07-13 $42.57 $43.43 $41.69 $41.73 $41.73 115,140
2023-07-12 $41.70 $42.62 $41.37 $42.58 $42.58 222,485
2023-07-11 $44.10 $44.78 $43.08 $43.19 $43.19 137,506
2023-07-10 $45.03 $45.83 $44.56 $44.67 $44.67 128,778
2023-07-07 $45.37 $45.61 $44.25 $45.03 $45.03 215,095
2023-07-06 $45.00 $46.84 $44.25 $44.47 $44.47 335,182
2023-07-05 $44.55 $45.45 $42.83 $43.65 $43.65 240,788
2023-07-03 $45.82 $46.12 $43.56 $44.21 $44.21 251,238
2023-06-30 $45.07 $47.05 $44.57 $45.39 $45.39 311,255
2023-06-29 $47.38 $48.45 $46.01 $46.02 $46.02 241,363
2023-06-28 $47.85 $48.60 $47.07 $47.47 $47.47 176,383
2023-06-27 $49.00 $49.60 $47.30 $47.69 $47.69 331,804
2023-06-26 $52.86 $52.92 $49.05 $49.29 $49.29 307,221
2023-06-23 $52.00 $52.71 $50.50 $52.70 $52.70 447,901
2023-06-22 $49.03 $51.82 $48.70 $50.89 $50.89 336,070
2023-06-21 $48.67 $50.08 $48.36 $48.84 $48.84 193,871
2023-06-20 $48.12 $49.74 $47.61 $48.88 $48.31 240,760
2023-06-16 $46.72 $47.42 $45.85 $47.29 $46.74 186,809
2023-06-15 $48.42 $49.19 $46.72 $47.18 $46.63 287,645
2023-06-14 $48.41 $48.93 $46.75 $47.73 $47.17 306,785
2023-06-13 $48.88 $49.87 $48.20 $48.46 $47.89 221,947
2023-06-12 $49.40 $50.72 $49.15 $49.40 $48.82 157,112
2023-06-09 $48.05 $50.09 $48.05 $49.34 $48.76 122,704
2023-06-08 $48.38 $50.11 $48.12 $48.45 $47.88 221,509
2023-06-07 $49.81 $50.67 $47.30 $47.60 $47.60 361,509
2023-06-06 $50.50 $51.75 $50.01 $50.30 $50.30 162,802
2023-06-05 $50.27 $51.59 $49.69 $51.21 $51.21 181,610
2023-06-02 $52.27 $52.75 $49.88 $50.43 $50.43 405,915
2023-06-01 $54.02 $55.51 $53.00 $53.84 $53.84 183,619
2023-05-31 $54.79 $55.80 $53.56 $53.90 $53.90 202,354
2023-05-30 $54.21 $55.15 $52.68 $54.79 $54.79 270,897
2023-05-26 $56.48 $57.69 $55.00 $55.41 $55.41 298,868
2023-05-25 $56.56 $58.45 $55.99 $57.18 $57.18 299,788
2023-05-24 $54.70 $57.80 $54.50 $57.52 $57.52 378,680
2023-05-23 $52.21 $54.21 $51.20 $53.99 $53.99 204,840
2023-05-22 $52.83 $53.82 $51.07 $52.15 $52.15 167,004
2023-05-19 $52.30 $53.76 $51.30 $53.12 $53.12 240,449
2023-05-18 $52.33 $54.02 $51.94 $52.76 $52.76 331,719
2023-05-17 $53.00 $54.29 $51.44 $51.70 $51.70 293,116
2023-05-16 $49.93 $53.95 $49.93 $53.67 $53.67 302,500
2023-05-15 $49.14 $50.33 $48.91 $50.00 $50.00 132,801
2023-05-12 $49.25 $50.75 $49.25 $49.46 $49.46 153,623
2023-05-11 $49.00 $50.65 $49.00 $49.70 $49.70 198,370
2023-05-10 $48.13 $49.62 $47.57 $48.26 $48.26 297,170
2023-05-09 $49.88 $51.22 $49.07 $49.68 $49.68 182,205
2023-05-08 $48.10 $49.57 $47.89 $48.99 $48.99 140,715
2023-05-05 $49.22 $49.61 $47.77 $48.07 $48.07 258,711
2023-05-04 $51.96 $52.45 $49.35 $50.26 $50.26 373,093
2023-05-03 $50.76 $51.80 $48.78 $51.75 $51.75 376,924
2023-05-02 $48.80 $51.68 $48.31 $50.77 $50.77 585,696
2023-05-01 $47.27 $48.42 $46.69 $48.19 $48.19 161,061
2023-04-28 $48.73 $48.92 $46.43 $47.03 $47.03 323,426
2023-04-27 $51.90 $51.92 $48.24 $48.61 $48.61 398,365
2023-04-26 $51.53 $52.70 $49.92 $52.33 $52.33 261,698
2023-04-25 $50.50 $51.15 $49.88 $51.04 $51.04 267,965
2023-04-24 $49.14 $50.77 $48.57 $49.71 $49.71 157,823
2023-04-21 $49.37 $50.46 $48.65 $49.22 $49.22 252,993
2023-04-20 $48.75 $49.96 $48.37 $49.40 $49.40 877,922
2023-04-19 $49.54 $49.60 $47.18 $47.70 $47.70 655,554
2023-04-18 $48.04 $49.21 $48.04 $48.50 $48.50 790,643
2023-04-17 $51.72 $51.72 $48.19 $48.35 $48.35 1,026,717
2023-04-14 $49.00 $52.68 $48.36 $51.58 $51.58 1,379,702
2023-04-13 $48.36 $50.45 $48.36 $49.06 $49.06 597,818
2023-04-12 $46.80 $48.78 $46.64 $48.66 $48.66 1,005,049
2023-04-11 $48.69 $49.13 $46.96 $48.22 $48.22 744,363
2023-04-10 $50.66 $51.17 $48.80 $48.86 $48.86 876,086
2023-04-06 $50.09 $51.38 $49.53 $49.53 $49.53 609,117
2023-04-05 $50.33 $50.60 $48.94 $50.48 $50.48 753,860
2023-04-04 $49.50 $50.65 $49.02 $49.65 $49.65 886,400
2023-04-03 $48.86 $50.50 $47.72 $49.85 $49.85 950,175
2023-03-31 $51.01 $51.20 $48.25 $48.37 $48.37 1,117,890
2023-03-30 $52.31 $52.38 $51.26 $51.68 $51.68 944,030
2023-03-29 $55.70 $55.71 $53.61 $53.73 $53.73 790,102
2023-03-28 $58.00 $59.15 $56.86 $57.77 $57.77 342,347
2023-03-27 $55.72 $57.45 $55.03 $57.25 $57.25 598,459
2023-03-24 $62.83 $62.83 $56.51 $56.52 $56.52 904,170
2023-03-23 $59.41 $61.83 $57.07 $61.44 $61.44 727,341
2023-03-22 $55.00 $60.29 $55.00 $60.04 $60.04 855,077
2023-03-21 $52.10 $55.88 $52.01 $54.26 $54.26 390,622
2023-03-20 $55.04 $55.80 $53.03 $53.68 $53.26 457,640
2023-03-17 $52.65 $55.44 $52.32 $55.44 $55.00 749,003
2023-03-16 $53.19 $54.52 $51.05 $51.82 $51.41 717,168
2023-03-15 $54.12 $54.21 $51.20 $51.66 $51.25 792,453
2023-03-14 $51.00 $53.73 $50.21 $51.88 $51.47 488,668
2023-03-13 $57.07 $57.40 $50.90 $53.55 $53.13 1,186,208
2023-03-10 $51.48 $56.69 $51.05 $56.02 $55.58 1,303,324
2023-03-09 $47.64 $51.45 $47.41 $51.05 $50.65 607,698
2023-03-08 $49.85 $50.00 $46.96 $47.98 $47.60 594,796
2023-03-07 $46.49 $50.07 $46.24 $49.86 $49.47 542,519
2023-03-06 $45.41 $46.67 $45.15 $46.50 $46.13 346,865
2023-03-03 $47.80 $47.80 $45.60 $45.97 $45.97 499,460
2023-03-02 $51.47 $51.50 $48.03 $48.27 $48.27 481,739
2023-03-01 $49.00 $51.05 $48.71 $50.07 $50.07 445,048
2023-02-28 $48.03 $48.45 $46.18 $48.00 $48.00 290,171
2023-02-27 $46.75 $48.65 $45.84 $48.09 $48.09 333,642
2023-02-24 $47.41 $48.86 $46.91 $48.22 $48.22 504,549
2023-02-23 $46.24 $47.00 $45.30 $45.60 $45.60 343,398
2023-02-22 $45.16 $47.55 $45.16 $46.92 $46.92 386,473
2023-02-21 $44.00 $46.23 $43.92 $45.68 $45.68 476,201
2023-02-17 $43.08 $44.30 $42.66 $43.02 $43.02 516,188
2023-02-16 $43.31 $44.09 $41.36 $42.47 $42.47 573,340
2023-02-15 $42.45 $42.64 $41.21 $41.25 $41.25 221,098
2023-02-14 $41.00 $42.22 $39.90 $41.59 $41.59 332,294
2023-02-13 $40.98 $41.09 $40.15 $40.36 $40.36 174,802
2023-02-10 $42.30 $42.99 $41.08 $41.40 $41.40 284,791
2023-02-09 $39.82 $41.94 $39.23 $41.59 $41.59 367,228
2023-02-08 $40.71 $41.00 $39.88 $40.35 $40.35 351,587
2023-02-07 $40.48 $41.63 $39.46 $40.14 $40.14 708,379
2023-02-06 $40.54 $41.05 $39.48 $39.66 $39.66 672,945
2023-02-03 $38.00 $40.28 $38.00 $38.87 $38.87 879,790
2023-02-02 $38.18 $38.18 $35.44 $36.53 $36.53 734,854
2023-02-01 $40.54 $41.88 $38.37 $39.21 $39.21 921,172
2023-01-31 $42.49 $42.74 $39.91 $40.09 $40.09 617,197
2023-01-30 $41.71 $42.46 $40.47 $42.44 $42.44 509,437
2023-01-27 $42.38 $42.54 $40.40 $40.97 $40.97 496,735
2023-01-26 $42.71 $43.46 $42.02 $42.07 $42.07 369,879
2023-01-25 $44.41 $44.74 $43.25 $43.52 $43.52 422,018
2023-01-24 $44.18 $46.70 $43.06 $43.61 $43.61 355,324
2023-01-23 $44.47 $45.40 $43.23 $44.06 $44.06 403,751
2023-01-20 $46.18 $47.87 $44.33 $44.35 $44.35 585,696
2023-01-19 $45.82 $46.27 $44.33 $46.01 $46.01 509,511
2023-01-18 $42.65 $45.53 $42.55 $45.38 $45.38 614,219
2023-01-17 $43.41 $43.66 $42.53 $43.37 $43.37 351,263
2023-01-13 $44.09 $44.34 $42.84 $43.43 $43.43 714,045
2023-01-12 $43.53 $45.01 $42.29 $42.84 $42.84 1,180,639
2023-01-11 $48.16 $48.16 $44.02 $44.20 $44.20 1,283,251
2023-01-10 $50.50 $51.25 $49.30 $49.30 $49.30 620,734
2023-01-09 $49.02 $50.23 $48.00 $49.71 $49.71 645,014
2023-01-06 $53.11 $54.30 $49.09 $49.79 $49.79 907,614
2023-01-05 $51.25 $54.56 $51.25 $54.13 $54.13 639,669
2023-01-04 $52.12 $52.76 $48.44 $49.93 $49.93 1,131,014
2023-01-03 $52.62 $55.56 $51.40 $53.66 $53.66 669,003
2022-12-30 $53.80 $55.90 $53.20 $53.96 $53.96 581,310
2022-12-29 $55.14 $55.61 $52.24 $52.62 $52.62 488,531
2022-12-28 $53.60 $56.51 $52.50 $56.39 $56.39 824,319
2022-12-27 $53.82 $55.15 $53.18 $53.68 $53.68 454,891
2022-12-23 $56.01 $56.34 $53.60 $53.69 $53.69 397,828
2022-12-22 $55.79 $57.93 $54.75 $55.10 $55.10 784,717
2022-12-21 $54.26 $55.03 $52.52 $54.33 $54.33 621,224
2022-12-20 $56.57 $57.93 $54.85 $55.80 $55.80 1,034,231
2022-12-19 $54.56 $56.66 $53.93 $55.62 $55.42 1,082,949
2022-12-16 $51.30 $55.18 $51.11 $53.61 $53.41 1,294,485
2022-12-15 $49.69 $50.22 $48.13 $49.32 $49.14 648,807
2022-12-14 $46.74 $48.22 $44.85 $47.67 $47.50 1,008,724
2022-12-13 $45.04 $48.14 $44.33 $46.51 $46.34 854,045
2022-12-12 $50.40 $52.10 $49.46 $49.57 $49.39 592,082
2022-12-09 $51.01 $51.31 $49.20 $50.87 $50.68 451,437
2022-12-08 $51.00 $51.49 $49.20 $50.53 $50.53 476,033
2022-12-07 $52.30 $52.84 $49.88 $51.61 $51.61 860,312
2022-12-06 $50.88 $52.63 $50.17 $51.88 $51.88 839,023
2022-12-05 $49.57 $51.02 $48.77 $50.62 $50.62 604,292
2022-12-02 $49.42 $50.00 $47.53 $48.24 $48.24 466,182
2022-12-01 $45.89 $48.52 $45.11 $47.46 $47.46 473,160
2022-11-30 $50.77 $52.05 $47.09 $47.21 $47.21 795,100
2022-11-29 $53.13 $53.57 $50.58 $50.76 $50.76 498,635
2022-11-28 $50.16 $53.70 $49.52 $53.39 $53.39 449,070
2022-11-25 $50.06 $50.06 $49.08 $49.33 $49.33 171,715
2022-11-23 $50.67 $51.44 $49.50 $50.15 $50.15 359,686
2022-11-22 $50.53 $51.49 $50.22 $50.35 $50.35 324,292
2022-11-21 $52.97 $53.01 $50.86 $51.00 $51.00 302,478
2022-11-18 $52.05 $53.79 $51.48 $52.11 $52.11 504,083
2022-11-17 $54.98 $55.43 $53.63 $54.08 $54.08 611,803
2022-11-16 $51.97 $53.13 $51.09 $52.86 $52.86 373,320
2022-11-15 $51.45 $53.46 $50.64 $51.48 $51.48 628,138
2022-11-14 $50.54 $53.57 $50.10 $53.47 $53.47 567,926
2022-11-11 $49.00 $49.99 $47.81 $49.64 $49.64 599,545
2022-11-10 $58.00 $58.00 $49.03 $49.59 $49.59 1,617,468
2022-11-09 $63.21 $64.64 $60.46 $64.15 $64.15 618,613
2022-11-08 $62.50 $63.40 $60.23 $62.17 $62.17 466,045
2022-11-07 $62.26 $64.50 $61.47 $63.50 $63.50 415,691
2022-11-04 $64.30 $67.31 $62.30 $63.35 $63.35 925,387
2022-11-03 $67.96 $69.68 $64.42 $65.98 $65.98 1,026,089
2022-11-02 $61.98 $66.22 $59.73 $65.89 $65.89 1,104,780
2022-11-01 $58.91 $61.58 $57.86 $61.03 $61.03 447,140
2022-10-31 $61.60 $62.64 $59.60 $60.79 $60.79 680,460
2022-10-28 $65.68 $66.65 $59.77 $60.34 $60.34 874,913
2022-10-27 $64.36 $65.64 $62.57 $64.80 $64.80 510,357
2022-10-26 $64.53 $66.17 $63.06 $64.77 $64.77 815,035
2022-10-25 $73.43 $73.43 $64.24 $64.58 $64.58 1,107,932
2022-10-24 $71.17 $74.92 $70.12 $73.27 $73.27 754,673
2022-10-21 $74.34 $77.71 $72.92 $73.12 $73.12 1,029,538
2022-10-20 $73.60 $75.20 $71.20 $74.57 $74.57 765,511
2022-10-19 $70.91 $74.59 $69.56 $73.45 $73.45 1,190,263
2022-10-18 $67.18 $70.31 $65.49 $68.41 $68.41 1,052,912
2022-10-17 $75.66 $76.46 $70.20 $71.05 $71.05 1,051,160
2022-10-14 $72.00 $80.50 $71.18 $80.38 $80.38 1,040,803
2022-10-13 $83.68 $84.94 $73.30 $74.52 $74.52 1,536,663
2022-10-12 $75.29 $80.00 $75.29 $78.95 $78.95 753,150
2022-10-11 $79.27 $81.01 $73.86 $75.53 $75.53 1,273,475
2022-10-10 $74.97 $78.32 $72.77 $77.91 $77.91 854,694
2022-10-07 $72.53 $76.58 $71.11 $75.13 $75.13 1,400,075
2022-10-06 $64.68 $70.57 $63.98 $70.23 $70.23 1,200,869
2022-10-05 $63.04 $66.90 $62.71 $64.10 $64.10 905,327
2022-10-04 $61.03 $62.10 $58.81 $60.48 $60.48 869,325
2022-10-03 $64.29 $67.51 $62.40 $63.52 $63.52 709,355
2022-09-30 $69.49 $69.49 $65.82 $67.47 $67.47 878,886
2022-09-29 $66.03 $70.71 $66.03 $69.38 $69.38 1,061,986
2022-09-28 $66.28 $68.34 $63.27 $64.27 $64.27 1,260,193
2022-09-27 $63.51 $68.42 $62.15 $67.85 $67.85 1,241,567
2022-09-26 $61.56 $67.36 $61.56 $65.25 $65.25 1,438,362
2022-09-23 $60.24 $62.59 $59.22 $60.51 $60.51 1,198,038
2022-09-22 $57.47 $59.01 $57.20 $58.49 $58.49 840,558
2022-09-21 $53.91 $56.85 $51.98 $56.79 $56.79 802,933
2022-09-20 $51.50 $55.00 $51.50 $54.18 $54.18 1,087,850
2022-09-19 $51.01 $52.68 $50.31 $50.40 $50.40 497,526
2022-09-16 $51.75 $51.76 $49.88 $50.13 $50.13 700,913
2022-09-15 $47.60 $50.13 $46.89 $50.00 $50.00 558,062
2022-09-14 $45.39 $47.88 $45.39 $46.92 $46.92 443,764
2022-09-13 $43.45 $45.73 $42.59 $45.22 $45.22 875,497
2022-09-12 $41.08 $41.50 $40.41 $40.68 $40.68 242,384
2022-09-09 $42.38 $43.20 $41.18 $41.76 $41.76 420,105
2022-09-08 $43.66 $44.34 $42.52 $42.89 $42.89 465,748
2022-09-07 $45.80 $45.94 $43.02 $43.16 $43.16 295,747
2022-09-06 $47.37 $47.45 $45.14 $45.90 $45.90 383,390
2022-09-02 $43.79 $47.62 $43.58 $47.29 $47.29 510,879
2022-09-01 $46.56 $47.48 $44.95 $45.11 $45.11 645,121
2022-08-31 $45.00 $45.80 $43.50 $45.55 $45.55 445,754
2022-08-30 $42.98 $45.40 $42.68 $45.06 $45.06 441,932
2022-08-29 $43.00 $43.49 $41.88 $43.19 $43.19 483,448
2022-08-26 $39.02 $42.11 $39.00 $42.01 $42.01 375,810
2022-08-25 $40.48 $40.89 $39.05 $39.08 $39.08 181,855
2022-08-24 $42.20 $42.20 $40.20 $40.98 $40.98 350,912
2022-08-23 $40.30 $42.34 $40.21 $41.83 $41.83 509,672
2022-08-22 $39.00 $40.19 $38.56 $40.10 $40.10 399,201
2022-08-19 $37.31 $38.10 $36.75 $37.73 $37.73 458,527
2022-08-18 $35.67 $37.20 $35.49 $36.63 $36.63 244,268
2022-08-17 $36.33 $36.62 $35.23 $35.84 $35.84 252,066
2022-08-16 $35.28 $35.89 $35.02 $35.58 $35.58 192,622
2022-08-15 $35.74 $35.93 $34.88 $35.13 $35.13 165,163
2022-08-12 $37.32 $37.32 $35.58 $35.68 $35.68 127,274
2022-08-11 $36.24 $37.80 $36.23 $37.54 $37.54 215,588
2022-08-10 $37.05 $37.93 $36.76 $36.98 $36.98 356,996
2022-08-09 $39.50 $39.77 $38.60 $38.64 $38.64 316,343
2022-08-08 $39.83 $40.12 $38.21 $39.45 $39.45 416,229
2022-08-05 $41.96 $42.05 $40.25 $40.27 $40.27 211,181
2022-08-04 $40.77 $41.47 $40.25 $40.72 $40.72 254,043
2022-08-03 $40.90 $40.90 $39.64 $40.78 $40.78 221,081
2022-08-02 $40.33 $41.42 $39.45 $41.28 $41.28 274,814
2022-08-01 $39.42 $40.20 $38.95 $39.83 $39.83 237,861
2022-07-29 $39.01 $39.60 $38.19 $38.60 $38.60 258,017
2022-07-28 $43.35 $43.35 $38.99 $39.16 $39.16 697,961
2022-07-27 $44.60 $45.57 $43.71 $44.11 $44.11 488,655
2022-07-26 $45.37 $45.37 $43.86 $44.77 $44.77 393,549
2022-07-25 $45.11 $45.69 $44.18 $44.98 $44.98 159,653
2022-07-22 $45.60 $46.05 $44.26 $45.01 $45.01 400,227
2022-07-21 $47.75 $48.51 $46.14 $46.14 $46.14 329,994
2022-07-20 $46.86 $48.00 $45.54 $47.51 $47.51 512,853
2022-07-19 $49.75 $50.00 $46.70 $46.89 $46.89 546,733
2022-07-18 $48.53 $51.63 $48.51 $51.20 $51.20 475,927
2022-07-15 $50.97 $51.11 $48.68 $49.56 $49.56 346,620
2022-07-14 $53.48 $53.52 $51.50 $52.15 $52.15 340,714
2022-07-13 $51.65 $52.54 $49.41 $50.77 $50.77 467,961
2022-07-12 $49.68 $50.88 $48.28 $49.75 $49.75 339,797
2022-07-11 $49.55 $50.35 $48.50 $48.95 $48.95 341,062
2022-07-08 $48.83 $49.62 $48.00 $48.91 $48.91 305,375
2022-07-07 $47.76 $48.71 $46.74 $48.15 $48.15 339,180
2022-07-06 $48.45 $48.73 $46.35 $48.35 $48.35 493,414
2022-07-05 $49.01 $51.71 $48.30 $48.36 $48.36 478,478
2022-07-01 $50.82 $50.82 $47.20 $47.67 $47.67 494,443
2022-06-30 $51.94 $52.29 $48.42 $50.30 $50.30 670,823
2022-06-29 $50.54 $52.48 $50.13 $50.44 $50.44 647,213
2022-06-28 $46.91 $49.73 $45.76 $49.40 $49.40 558,456
2022-06-27 $47.19 $48.20 $45.80 $47.56 $47.56 411,267
2022-06-24 $48.92 $49.64 $46.97 $47.17 $47.17 475,422
2022-06-23 $52.78 $52.85 $49.74 $50.29 $50.29 488,888
2022-06-22 $58.04 $58.04 $51.10 $53.42 $53.42 797,115
2022-06-21 $56.98 $57.80 $54.65 $56.02 $56.02 485,996
2022-06-17 $60.61 $60.99 $56.84 $59.61 $59.61 526,946
2022-06-16 $60.64 $61.36 $58.62 $60.77 $60.77 657,045
2022-06-15 $59.46 $59.46 $54.01 $56.40 $56.40 909,519
2022-06-14 $58.77 $61.97 $58.45 $60.92 $60.92 597,679
2022-06-13 $56.00 $60.04 $55.38 $59.26 $59.26 905,761
2022-06-10 $50.50 $51.96 $50.07 $51.80 $51.80 526,517
2022-06-09 $45.85 $48.45 $44.79 $48.31 $48.31 403,194
2022-06-08 $42.99 $45.65 $42.83 $45.26 $45.26 412,746
2022-06-07 $44.50 $45.33 $42.24 $42.39 $42.39 305,611
2022-06-06 $42.94 $44.19 $42.36 $43.86 $43.86 253,916
2022-06-03 $43.39 $43.69 $42.13 $43.45 $43.45 277,499
2022-06-02 $44.34 $46.29 $41.80 $41.80 $41.80 337,420
2022-06-01 $41.77 $45.17 $41.77 $43.83 $43.83 339,948
2022-05-31 $41.95 $43.13 $41.60 $42.47 $42.47 258,842
2022-05-27 $43.51 $43.80 $40.76 $40.93 $40.93 265,540
2022-05-26 $43.99 $44.84 $42.96 $44.57 $44.57 189,366
2022-05-25 $45.98 $46.12 $43.97 $44.44 $44.44 352,115
2022-05-24 $48.10 $49.33 $44.95 $45.20 $45.20 644,588
2022-05-23 $47.25 $49.50 $46.45 $46.86 $46.86 281,773
2022-05-20 $48.99 $51.09 $48.40 $48.66 $48.66 339,251
2022-05-19 $51.20 $51.78 $48.68 $50.51 $50.51 543,463
2022-05-18 $47.08 $50.60 $46.20 $50.22 $50.22 438,113
2022-05-17 $46.43 $48.03 $45.64 $46.11 $46.11 306,733
2022-05-16 $46.50 $47.78 $46.32 $47.61 $47.61 291,702
2022-05-13 $48.49 $50.05 $46.41 $46.46 $46.46 381,340
2022-05-12 $51.96 $52.80 $50.23 $50.23 $50.23 529,734
2022-05-11 $51.26 $51.72 $48.01 $51.58 $51.58 642,214
2022-05-10 $46.01 $52.15 $45.21 $51.38 $51.38 797,698
2022-05-09 $44.14 $48.42 $43.55 $47.94 $47.94 705,603
2022-05-06 $42.00 $43.50 $41.43 $42.25 $42.25 541,738
2022-05-05 $39.18 $41.70 $37.80 $40.83 $40.83 474,353
2022-05-04 $39.61 $41.34 $37.84 $38.04 $38.04 377,595
2022-05-03 $40.70 $41.27 $38.50 $39.37 $39.37 300,436
2022-05-02 $38.21 $43.09 $37.21 $40.94 $40.94 479,731
2022-04-29 $33.94 $38.09 $33.85 $37.84 $37.84 310,669
2022-04-28 $34.70 $35.68 $32.88 $33.03 $33.03 153,904
2022-04-27 $34.50 $35.12 $33.47 $35.11 $35.11 169,908
2022-04-26 $33.20 $34.43 $32.46 $34.40 $34.40 191,599
2022-04-25 $33.05 $34.41 $32.27 $32.90 $32.90 256,077
2022-04-22 $31.05 $32.49 $31.05 $32.49 $32.49 134,592
2022-04-21 $29.64 $30.81 $29.55 $30.77 $30.77 149,405
2022-04-20 $31.49 $31.63 $29.96 $30.23 $30.23 143,698
2022-04-19 $34.04 $34.04 $31.75 $32.02 $32.02 146,128
2022-04-18 $34.12 $34.81 $33.47 $34.18 $34.18 159,480
2022-04-14 $33.12 $33.88 $32.64 $33.88 $33.88 81,209
2022-04-13 $34.02 $34.10 $33.19 $33.34 $33.34 119,584
2022-04-12 $33.50 $34.18 $32.89 $33.80 $33.80 114,288
2022-04-11 $32.90 $33.70 $31.85 $33.51 $33.51 110,547
2022-04-08 $32.81 $32.93 $31.86 $32.18 $32.18 107,475
2022-04-07 $32.41 $33.14 $32.12 $32.49 $32.49 194,053
2022-04-06 $33.78 $33.99 $31.57 $31.63 $31.63 201,154
2022-04-05 $33.70 $33.70 $31.88 $33.29 $33.29 138,284
2022-04-04 $32.93 $34.12 $32.63 $33.17 $33.17 59,054
2022-04-01 $35.00 $35.05 $32.92 $32.93 $32.93 82,238
2022-03-31 $33.63 $35.04 $33.19 $35.04 $35.04 78,868
2022-03-30 $34.12 $34.48 $33.70 $33.90 $33.90 147,719
2022-03-29 $35.84 $35.84 $33.27 $33.44 $33.44 128,539
2022-03-28 $38.15 $38.15 $36.54 $36.54 $36.54 98,410
2022-03-25 $39.62 $39.62 $37.99 $38.01 $38.01 72,783
2022-03-24 $39.95 $40.71 $39.50 $39.54 $39.54 43,024
2022-03-23 $39.54 $40.46 $38.96 $40.30 $40.30 75,595
2022-03-22 $39.00 $39.16 $38.25 $38.96 $38.96 47,078
2022-03-21 $38.57 $39.72 $37.88 $39.08 $39.08 76,814
2022-03-18 $38.82 $39.18 $38.09 $38.57 $38.57 67,354
2022-03-17 $40.58 $40.58 $38.80 $38.82 $38.82 175,042
2022-03-16 $41.55 $43.11 $40.00 $40.47 $40.47 99,097
2022-03-15 $42.35 $42.96 $40.87 $42.04 $42.04 67,006
2022-03-14 $41.35 $43.45 $41.08 $42.59 $42.59 97,867
2022-03-11 $39.89 $42.26 $39.50 $42.26 $42.26 80,618
2022-03-10 $42.35 $43.07 $40.80 $41.05 $41.05 58,512
2022-03-09 $41.94 $41.94 $40.08 $41.41 $41.41 54,098
2022-03-08 $42.79 $43.55 $41.07 $43.55 $43.55 118,567
2022-03-07 $40.46 $42.38 $40.24 $42.38 $42.38 114,435
2022-03-04 $42.60 $42.60 $40.13 $40.20 $40.20 65,430
2022-03-03 $42.25 $42.72 $40.86 $41.29 $41.29 78,860
2022-03-02 $45.09 $45.09 $42.00 $42.61 $42.61 66,592
2022-03-01 $44.80 $45.83 $43.58 $45.12 $45.12 62,529
2022-02-28 $43.87 $46.10 $43.47 $44.85 $44.85 71,236
2022-02-25 $45.23 $46.07 $42.55 $42.69 $42.69 73,940
2022-02-24 $51.00 $51.53 $45.80 $46.03 $46.03 148,800
2022-02-23 $45.85 $48.48 $44.47 $48.32 $48.32 126,562
2022-02-22 $46.51 $47.00 $45.35 $46.24 $46.24 73,355
2022-02-18 $45.24 $45.87 $43.95 $45.72 $45.72 87,902
2022-02-17 $44.45 $45.05 $43.63 $44.92 $44.92 67,236
2022-02-16 $44.66 $44.92 $43.29 $43.52 $43.52 61,764
2022-02-15 $43.83 $44.53 $43.40 $44.11 $44.11 71,342
2022-02-14 $44.41 $45.92 $43.20 $45.44 $45.44 93,313
2022-02-11 $42.13 $44.90 $41.85 $44.07 $44.07 143,161
2022-02-10 $42.09 $43.63 $40.17 $43.01 $43.01 122,215
2022-02-09 $41.54 $41.54 $40.05 $40.11 $40.11 86,951
2022-02-08 $42.30 $43.34 $42.15 $43.07 $43.07 107,474
2022-02-07 $42.81 $42.81 $41.69 $42.54 $42.54 66,123
2022-02-04 $42.23 $43.48 $40.99 $42.42 $42.42 83,023
2022-02-03 $40.63 $41.13 $40.12 $41.13 $41.13 79,435
2022-02-02 $40.85 $41.24 $39.51 $39.74 $39.74 58,369
2022-02-01 $40.41 $42.09 $40.39 $41.42 $41.42 74,911
2022-01-31 $43.35 $43.49 $40.75 $40.75 $40.75 51,268
2022-01-28 $47.51 $48.53 $42.62 $42.62 $42.62 90,759
2022-01-27 $43.90 $47.65 $42.86 $47.14 $47.14 89,425
2022-01-26 $42.10 $45.70 $40.65 $44.99 $44.99 131,872
2022-01-25 $43.41 $45.23 $42.00 $42.88 $42.88 115,394
2022-01-24 $44.57 $47.02 $42.28 $42.32 $42.32 220,561
2022-01-21 $42.63 $42.94 $41.00 $42.57 $42.57 136,967
2022-01-20 $40.54 $42.34 $39.11 $42.24 $42.24 66,521
2022-01-19 $38.57 $40.67 $38.09 $40.66 $40.66 64,590
2022-01-18 $38.37 $39.84 $38.37 $39.14 $39.14 99,511
2022-01-14 $37.31 $39.29 $37.31 $38.12 $38.12 99,270
2022-01-13 $36.31 $37.04 $35.96 $36.98 $36.98 31,213
2022-01-12 $36.60 $36.84 $36.07 $36.65 $36.65 33,433
2022-01-11 $37.22 $38.51 $36.82 $36.98 $36.98 35,792
2022-01-10 $37.63 $38.29 $36.99 $36.99 $36.99 81,909
2022-01-07 $36.22 $36.68 $35.72 $36.32 $36.32 31,008
2022-01-06 $35.92 $36.81 $35.30 $35.72 $35.72 46,004
2022-01-05 $33.32 $35.90 $33.32 $35.88 $35.88 53,748
2022-01-04 $32.44 $33.04 $32.10 $32.94 $32.94 20,181
2022-01-03 $31.85 $34.21 $31.85 $32.88 $32.88 52,748
2021-12-31 $32.40 $32.40 $31.51 $32.14 $32.14 107,982
2021-12-30 $32.64 $32.64 $32.00 $32.39 $32.39 63,573
2021-12-29 $33.21 $33.73 $32.66 $32.84 $32.84 41,250
2021-12-28 $34.10 $34.10 $33.40 $33.49 $33.49 19,290
2021-12-27 $35.25 $35.69 $33.91 $33.91 $33.91 31,377
2021-12-23 $35.55 $36.20 $35.19 $35.68 $35.68 21,956
2021-12-22 $36.26 $36.36 $35.50 $35.51 $35.51 30,566
2021-12-21 $37.00 $37.12 $36.32 $36.79 $36.79 36,412
2021-12-20 $38.39 $39.24 $37.82 $37.95 $37.95 47,442
2021-12-17 $37.66 $37.66 $35.95 $37.11 $37.11 40,987
2021-12-16 $36.80 $37.57 $35.95 $36.87 $36.87 24,574
2021-12-15 $38.79 $38.79 $36.77 $36.98 $36.98 43,763
2021-12-14 $37.44 $39.00 $37.36 $38.58 $38.58 39,599
2021-12-13 $38.50 $38.66 $36.65 $37.13 $37.13 18,694
2021-12-10 $37.85 $38.61 $37.85 $38.29 $38.29 19,930
2021-12-09 $37.77 $38.58 $37.41 $38.54 $38.54 41,302
2021-12-08 $38.18 $38.18 $36.73 $36.94 $36.94 38,887
2021-12-07 $38.37 $38.69 $37.46 $37.79 $37.79 67,659
2021-12-06 $40.63 $40.75 $38.63 $39.47 $39.47 54,856
2021-12-03 $40.65 $42.75 $40.65 $41.59 $41.59 37,782
2021-12-02 $44.49 $44.49 $40.49 $41.38 $41.38 45,371
2021-12-01 $41.55 $45.32 $40.46 $45.32 $45.32 49,475
2021-11-30 $42.17 $43.32 $41.40 $43.28 $43.28 26,315
2021-11-29 $41.06 $41.69 $39.97 $40.79 $40.79 19,103
2021-11-26 $40.41 $42.44 $40.41 $41.95 $41.95 52,633
2021-11-24 $40.15 $40.36 $38.45 $38.69 $38.69 24,399
2021-11-23 $41.06 $41.07 $39.78 $40.17 $40.17 15,789
2021-11-22 $39.93 $41.38 $39.93 $41.07 $41.07 25,811
2021-11-19 $39.75 $40.92 $39.75 $40.45 $40.45 18,784
2021-11-18 $39.66 $40.21 $39.66 $39.76 $39.76 14,017
2021-11-17 $40.88 $42.12 $39.68 $39.73 $39.73 37,722
2021-11-16 $39.94 $40.47 $39.28 $40.20 $40.20 14,925
2021-11-15 $40.48 $40.48 $39.39 $39.40 $39.40 11,881
2021-11-12 $40.15 $40.53 $40.07 $40.19 $40.19 10,217
2021-11-11 $40.35 $41.05 $40.15 $40.15 $40.15 13,241
2021-11-10 $40.05 $40.48 $39.43 $40.46 $40.46 55,816
2021-11-09 $40.41 $40.41 $39.69 $39.76 $39.76 9,535
2021-11-08 $39.41 $40.65 $39.41 $40.10 $40.10 12,735
2021-11-05 $39.42 $40.05 $38.52 $39.89 $39.89 25,695
2021-11-04 $39.16 $41.00 $38.96 $40.55 $40.55 18,774
2021-11-03 $40.22 $40.36 $39.15 $39.32 $39.32 19,718
2021-11-02 $40.07 $40.58 $39.41 $39.85 $39.85 28,867
2021-11-01 $41.00 $42.46 $40.21 $40.39 $40.39 44,532
2021-10-29 $40.25 $41.53 $39.85 $40.97 $40.97 21,769
2021-10-28 $41.00 $41.00 $39.64 $39.64 $39.64 27,214
2021-10-27 $40.56 $41.49 $40.16 $41.38 $41.38 38,464
2021-10-26 $40.47 $40.79 $40.08 $40.38 $40.38 20,590
2021-10-25 $40.59 $41.80 $40.51 $40.78 $40.78 44,113
2021-10-22 $4.17 $4.17 $4.07 $4.11 $41.10 19,675
2021-10-21 $4.23 $4.23 $4.17 $4.18 $41.80 22,841
2021-10-20 $4.40 $4.40 $4.19 $4.20 $42.00 29,738
2021-10-19 $4.36 $4.41 $4.33 $4.40 $44.00 26,574
2021-10-18 $4.49 $4.51 $4.36 $4.41 $44.10 37,745
2021-10-15 $4.35 $4.49 $4.31 $4.43 $44.30 28,544
2021-10-14 $4.50 $4.54 $4.41 $4.42 $44.20 35,008
2021-10-13 $4.68 $4.81 $4.59 $4.60 $45.95 53,444
2021-10-12 $4.88 $4.89 $4.64 $4.69 $46.90 37,041
2021-10-11 $4.94 $4.99 $4.82 $4.90 $49.00 25,698
2021-10-08 $4.79 $4.93 $4.79 $4.93 $49.30 28,454
2021-10-07 $4.78 $4.81 $4.62 $4.80 $48.00 57,887
2021-10-06 $5.09 $5.20 $4.82 $4.82 $48.20 87,799
2021-10-05 $4.88 $5.03 $4.86 $4.98 $49.80 50,536
2021-10-04 $4.92 $4.97 $4.81 $4.88 $48.80 49,176
2021-10-01 $5.07 $5.09 $4.77 $4.88 $48.80 64,315
2021-09-30 $4.83 $5.09 $4.78 $5.09 $50.90 35,593
2021-09-29 $4.87 $4.90 $4.78 $4.84 $48.40 49,299
2021-09-28 $4.94 $5.05 $4.89 $4.97 $49.70 86,015
2021-09-27 $4.72 $4.88 $4.58 $4.87 $48.70 40,280
2021-09-24 $4.61 $4.71 $4.52 $4.69 $46.90 43,937
2021-09-23 $4.46 $4.55 $4.42 $4.52 $45.20 34,919
2021-09-22 $4.59 $4.60 $4.42 $4.51 $45.10 50,779
2021-09-21 $4.60 $4.65 $4.48 $4.64 $46.40 74,714
2021-09-20 $4.72 $4.82 $4.58 $4.64 $46.40 124,329
2021-09-17 $4.48 $4.59 $4.41 $4.58 $45.80 35,745
2021-09-16 $4.48 $4.54 $4.38 $4.44 $44.40 30,333
2021-09-15 $4.48 $4.55 $4.40 $4.45 $44.50 20,981
2021-09-14 $4.43 $4.58 $4.41 $4.50 $45.00 19,217
2021-09-13 $4.50 $4.52 $4.36 $4.47 $44.70 51,354
2021-09-10 $4.34 $4.57 $4.34 $4.56 $45.60 56,087
2021-09-09 $4.20 $4.39 $4.19 $4.39 $43.90 38,156
2021-09-08 $4.24 $4.25 $4.10 $4.12 $41.20 20,582
2021-09-07 $4.10 $4.28 $4.10 $4.20 $42.00 49,366
2021-09-03 $4.07 $4.18 $4.05 $4.06 $40.60 33,907
2021-09-02 $4.10 $4.20 $4.05 $4.07 $40.70 21,722
2021-09-01 $4.30 $4.32 $4.12 $4.13 $41.30 42,097
2021-08-31 $4.41 $4.45 $4.32 $4.34 $43.40 35,024
2021-08-30 $4.51 $4.55 $4.39 $4.40 $44.00 22,502
2021-08-27 $4.66 $4.66 $4.48 $4.53 $45.30 33,722
2021-08-26 $4.69 $4.74 $4.63 $4.69 $46.90 12,754
2021-08-25 $4.66 $4.73 $4.60 $4.68 $46.80 15,190
2021-08-24 $4.59 $4.72 $4.59 $4.68 $46.80 14,341
2021-08-23 $4.55 $4.65 $4.53 $4.62 $46.20 20,549
2021-08-20 $4.70 $4.76 $4.53 $4.59 $45.90 15,232
2021-08-19 $4.81 $4.83 $4.64 $4.66 $46.60 52,396
2021-08-18 $4.62 $4.73 $4.62 $4.73 $47.30 18,079
2021-08-17 $4.64 $4.71 $4.59 $4.60 $46.00 29,839
2021-08-16 $4.60 $4.61 $4.51 $4.59 $45.90 17,909
2021-08-13 $4.64 $4.65 $4.56 $4.56 $45.60 13,039
2021-08-12 $4.64 $4.70 $4.64 $4.64 $46.40 6,891
2021-08-11 $4.74 $4.75 $4.66 $4.67 $46.70 13,815
2021-08-10 $4.61 $4.78 $4.60 $4.77 $47.70 19,389
2021-08-09 $4.55 $4.65 $4.55 $4.63 $46.30 13,793
2021-08-06 $4.49 $4.57 $4.46 $4.54 $45.40 17,163
2021-08-05 $4.65 $4.65 $4.53 $4.53 $45.30 19,229
2021-08-04 $4.67 $4.75 $4.60 $4.70 $47.00 13,706
2021-08-03 $4.63 $4.75 $4.63 $4.66 $46.55 24,900
2021-08-02 $4.59 $4.69 $4.46 $4.67 $46.70 25,703
2021-07-30 $4.69 $4.69 $4.46 $4.64 $46.40 44,250
2021-07-29 $4.60 $4.67 $4.52 $4.67 $46.70 19,367
2021-07-28 $4.59 $4.71 $4.57 $4.65 $46.50 16,157
2021-07-27 $4.74 $4.77 $4.58 $4.60 $46.00 20,425
2021-07-26 $4.70 $4.79 $4.67 $4.69 $46.90 20,492
2021-07-23 $4.80 $4.81 $4.68 $4.69 $46.90 9,955
2021-07-22 $4.75 $4.89 $4.75 $4.82 $48.20 18,641
2021-07-21 $4.70 $4.72 $4.62 $4.70 $47.00 21,770
2021-07-20 $5.06 $5.06 $4.65 $4.71 $47.10 50,417
2021-07-19 $5.00 $5.18 $4.95 $5.09 $50.90 54,519
2021-07-16 $4.77 $4.81 $4.68 $4.80 $48.00 14,729
2021-07-15 $4.88 $4.88 $4.78 $4.80 $48.00 15,564
2021-07-14 $4.96 $4.96 $4.77 $4.83 $48.30 21,618
2021-07-13 $4.76 $4.98 $4.76 $4.95 $49.50 21,569
2021-07-12 $4.87 $4.89 $4.71 $4.72 $47.20 27,589
2021-07-09 $5.05 $5.06 $4.84 $4.84 $48.40 21,885
2021-07-08 $5.25 $5.27 $5.05 $5.11 $51.10 25,716
2021-07-07 $5.09 $5.17 $5.01 $5.08 $50.80 13,424
2021-07-06 $5.18 $5.34 $5.08 $5.10 $51.00 13,394
2021-07-02 $5.20 $5.28 $5.15 $5.24 $52.40 10,190
2021-07-01 $5.35 $5.40 $5.15 $5.29 $52.90 13,386
2021-06-30 $5.31 $5.37 $5.18 $5.31 $53.10 9,606
2021-06-29 $5.16 $5.27 $5.12 $5.25 $52.50 16,002
2021-06-28 $5.11 $5.36 $5.11 $5.23 $52.30 11,864
2021-06-25 $5.27 $5.30 $5.16 $5.19 $51.90 12,885
2021-06-24 $5.20 $5.37 $5.20 $5.30 $53.00 11,664
2021-06-23 $5.24 $5.26 $5.16 $5.24 $52.40 7,061
2021-06-22 $5.11 $5.23 $5.11 $5.20 $52.00 21,193
2021-06-21 $5.44 $5.47 $5.10 $5.13 $51.30 43,971
2021-06-18 $5.35 $5.47 $5.24 $5.47 $54.70 39,362
2021-06-17 $5.31 $5.33 $5.19 $5.21 $52.10 23,175
2021-06-16 $5.10 $5.24 $4.99 $5.24 $52.40 35,627
2021-06-15 $4.97 $5.10 $4.96 $5.09 $50.90 28,132
2021-06-14 $5.02 $5.03 $4.93 $4.93 $49.30 16,084
2021-06-11 $4.96 $5.07 $4.95 $5.01 $50.10 17,466
2021-06-10 $5.00 $5.06 $4.91 $4.95 $49.50 19,460
2021-06-09 $5.02 $5.09 $4.98 $5.03 $50.30 26,599
2021-06-08 $5.17 $5.22 $5.03 $5.08 $50.80 24,614
2021-06-07 $5.35 $5.37 $5.13 $5.21 $52.10 47,529
2021-06-04 $5.36 $5.45 $5.32 $5.38 $53.80 16,095
2021-06-03 $5.42 $5.48 $5.35 $5.37 $53.70 21,420
2021-06-02 $5.53 $5.54 $5.33 $5.35 $53.50 27,321
2021-06-01 $5.79 $5.84 $5.53 $5.57 $55.69 30,015
2021-05-28 $5.94 $5.94 $5.81 $5.85 $58.50 19,865
2021-05-27 $5.91 $5.98 $5.87 $5.98 $59.80 17,028
2021-05-26 $6.01 $6.01 $5.82 $5.91 $59.10 22,919
2021-05-25 $6.00 $6.07 $5.93 $6.00 $60.00 20,628
2021-05-24 $6.21 $6.21 $5.93 $6.01 $60.10 19,478
2021-05-21 $6.15 $6.25 $6.12 $6.21 $62.11 9,773
2021-05-20 $6.41 $6.47 $6.15 $6.22 $62.20 15,321
2021-05-19 $6.57 $6.69 $6.41 $6.44 $64.40 36,045
2021-05-18 $6.37 $6.45 $6.23 $6.36 $63.60 11,904
2021-05-17 $6.38 $6.48 $6.32 $6.35 $63.50 13,355
2021-05-14 $6.46 $6.52 $6.32 $6.35 $63.50 19,642
2021-05-13 $6.82 $6.83 $6.49 $6.62 $66.20 29,172
2021-05-12 $6.51 $6.90 $6.41 $6.89 $68.90 47,690
2021-05-11 $6.34 $6.56 $6.34 $6.41 $64.10 23,615
2021-05-10 $6.18 $6.19 $5.95 $6.19 $61.90 15,789
2021-05-07 $6.42 $6.42 $6.15 $6.17 $61.70 11,323
2021-05-06 $6.57 $6.60 $6.40 $6.43 $64.25 14,245
2021-05-05 $6.21 $6.60 $6.21 $6.55 $65.50 18,180
2021-05-04 $6.22 $6.33 $6.05 $6.24 $62.42 16,671
2021-05-03 $6.00 $6.13 $5.99 $6.10 $61.00 16,408
2021-04-30 $6.19 $6.22 $6.03 $6.08 $60.80 8,612
2021-04-29 $6.21 $6.25 $6.07 $6.15 $61.50 10,933
2021-04-28 $6.25 $6.31 $6.18 $6.29 $62.90 10,146
2021-04-27 $6.20 $6.30 $6.20 $6.25 $62.50 6,634
2021-04-26 $6.32 $6.32 $6.15 $6.22 $62.20 15,914
2021-04-23 $6.41 $6.47 $6.28 $6.33 $63.30 14,733
2021-04-22 $6.33 $6.45 $6.25 $6.43 $64.30 12,141
2021-04-21 $6.50 $6.51 $6.28 $6.32 $63.20 13,592
2021-04-20 $6.66 $6.72 $6.42 $6.47 $64.70 19,699
2021-04-19 $6.67 $6.78 $6.62 $6.62 $66.20 7,667
2021-04-16 $6.65 $6.73 $6.60 $6.65 $66.50 9,115
2021-04-15 $6.98 $6.98 $6.71 $6.71 $67.10 13,191
2021-04-14 $6.92 $7.10 $6.84 $7.10 $71.00 8,059
2021-04-13 $7.07 $7.12 $6.94 $6.97 $69.70 16,183
2021-04-12 $7.21 $7.33 $7.08 $7.08 $70.80 6,540
2021-04-09 $7.20 $7.26 $7.15 $7.20 $72.00 9,415
2021-04-08 $7.10 $7.20 $7.01 $7.16 $71.60 11,313
2021-04-07 $7.17 $7.28 $7.03 $7.14 $71.40 7,377
2021-04-06 $7.12 $7.24 $7.11 $7.11 $71.10 5,604
2021-04-05 $7.06 $7.37 $7.06 $7.15 $71.50 9,505
2021-04-01 $7.52 $7.62 $7.23 $7.23 $72.30 7,045
2021-03-31 $7.52 $7.74 $7.43 $7.66 $76.60 11,846
2021-03-30 $7.53 $7.64 $7.46 $7.57 $75.70 11,173
2021-03-29 $7.52 $7.74 $7.43 $7.56 $75.60 9,885
2021-03-26 $7.85 $7.85 $7.40 $7.44 $74.40 16,877
2021-03-25 $8.25 $8.48 $7.89 $7.96 $79.60 11,086
2021-03-24 $8.02 $8.20 $7.86 $8.20 $82.00 6,861
2021-03-23 $8.08 $8.18 $7.88 $8.09 $80.90 5,551
2021-03-22 $8.20 $8.25 $7.97 $8.04 $80.40 5,762
2021-03-19 $7.85 $8.18 $7.79 $8.18 $81.80 13,626
2021-03-18 $7.77 $7.95 $7.71 $7.88 $78.80 14,290
2021-03-17 $7.74 $7.91 $7.63 $7.65 $76.45 22,408
2021-03-16 $7.57 $7.76 $7.53 $7.68 $76.80 14,034
2021-03-15 $7.89 $8.00 $7.51 $7.56 $75.60 18,703
2021-03-12 $8.42 $8.42 $7.92 $7.94 $79.40 14,521
2021-03-11 $8.46 $8.60 $8.20 $8.33 $83.30 13,450
2021-03-10 $8.79 $8.87 $8.48 $8.64 $86.40 10,793
2021-03-09 $8.83 $8.92 $8.71 $8.92 $89.20 15,367
2021-03-08 $9.28 $9.36 $8.81 $9.10 $91.00 17,592
2021-03-05 $9.41 $10.14 $9.23 $9.32 $93.20 24,500
2021-03-04 $9.27 $9.96 $9.14 $9.64 $96.40 16,742
2021-03-03 $9.22 $9.40 $9.09 $9.38 $93.80 15,759
2021-03-02 $8.89 $9.36 $8.89 $9.16 $91.60 15,738
2021-03-01 $8.71 $8.95 $8.42 $8.92 $89.20 12,654
2021-02-26 $8.59 $9.02 $8.55 $9.02 $90.20 15,957
2021-02-25 $8.17 $8.83 $8.05 $8.68 $86.80 24,700
2021-02-24 $8.36 $8.43 $8.12 $8.21 $82.10 17,754
2021-02-23 $8.54 $8.55 $8.31 $8.36 $83.60 32,138
2021-02-22 $8.80 $8.89 $8.43 $8.56 $85.60 20,294
2021-02-19 $8.84 $8.90 $8.62 $8.77 $87.70 10,305
2021-02-18 $8.95 $8.96 $8.83 $8.95 $89.50 8,220
2021-02-17 $8.87 $8.97 $8.78 $8.83 $88.30 8,669
2021-02-16 $8.59 $8.91 $8.50 $8.78 $87.80 12,020
2021-02-12 $8.65 $8.77 $8.57 $8.59 $85.90 19,373
2021-02-11 $8.64 $8.73 $8.44 $8.57 $85.70 10,705
2021-02-10 $8.64 $8.74 $8.43 $8.64 $86.40 16,521
2021-02-09 $8.86 $8.93 $8.72 $8.79 $87.90 9,986
2021-02-08 $8.91 $9.10 $8.86 $8.89 $88.90 9,451
2021-02-05 $9.05 $9.10 $8.98 $9.03 $90.30 9,054
2021-02-04 $9.32 $9.32 $8.97 $9.15 $91.50 17,204
2021-02-03 $9.28 $9.67 $9.23 $9.31 $93.10 11,271
2021-02-02 $9.29 $9.43 $9.15 $9.26 $92.60 10,503
2021-02-01 $9.88 $10.26 $9.40 $9.42 $94.20 15,435
2021-01-29 $9.80 $10.25 $9.65 $10.11 $101.10 18,065
2021-01-28 $9.85 $9.99 $9.44 $9.73 $97.30 14,628
2021-01-27 $9.71 $10.05 $9.40 $9.94 $99.40 28,892
2021-01-26 $9.64 $9.64 $9.36 $9.42 $94.20 15,875
2021-01-25 $9.91 $10.02 $9.41 $9.66 $96.60 16,946
2021-01-22 $10.16 $10.16 $9.81 $9.84 $98.40 6,189
2021-01-21 $9.78 $10.18 $9.69 $9.96 $99.60 8,395
2021-01-20 $10.28 $10.44 $9.67 $9.78 $97.80 21,223
2021-01-19 $10.19 $10.51 $10.15 $10.40 $104.00 9,908
2021-01-15 $10.74 $10.82 $10.21 $10.31 $103.10 13,607
2021-01-14 $10.72 $10.86 $10.47 $10.65 $106.50 14,143
2021-01-13 $11.30 $11.30 $10.79 $10.84 $108.43 11,028
2021-01-12 $11.38 $11.61 $11.25 $11.31 $113.10 8,622
2021-01-11 $11.17 $11.46 $11.04 $11.38 $113.80 9,056
2021-01-08 $11.21 $11.21 $10.81 $10.93 $109.33 13,835
2021-01-07 $11.05 $11.46 $11.05 $11.27 $112.70 10,558
2021-01-06 $11.33 $11.45 $11.00 $11.16 $111.60 15,888
2021-01-05 $11.30 $11.30 $11.01 $11.28 $112.80 10,275
2021-01-04 $10.24 $11.32 $10.17 $11.32 $113.20 35,828
2020-12-31 $10.62 $10.86 $10.25 $10.29 $102.90 12,693
2020-12-30 $10.63 $10.75 $10.35 $10.59 $105.90 14,685
2020-12-29 $10.42 $10.80 $10.22 $10.77 $107.70 9,389
2020-12-28 $10.53 $10.70 $10.47 $10.48 $104.80 8,058
2020-12-24 $10.89 $10.93 $10.71 $10.71 $107.10 3,907
2020-12-23 $10.72 $11.00 $10.48 $11.00 $110.00 12,103
2020-12-22 $11.06 $11.13 $10.75 $10.76 $107.60 5,580
2020-12-21 $11.34 $11.44 $10.99 $11.04 $110.40 19,792
2020-12-18 $10.25 $11.01 $10.22 $10.86 $108.60 15,639
2020-12-17 $10.44 $10.52 $10.20 $10.22 $102.20 8,934
2020-12-16 $10.55 $10.68 $10.30 $10.56 $105.60 9,294
2020-12-15 $11.02 $11.33 $10.57 $10.57 $105.70 12,260
2020-12-14 $10.89 $11.28 $10.60 $11.28 $112.80 9,384
2020-12-11 $11.22 $11.43 $11.04 $11.11 $111.08 10,887
2020-12-10 $11.10 $11.18 $10.89 $11.10 $111.00 10,540
2020-12-09 $10.61 $11.14 $10.61 $10.92 $109.20 14,645
2020-12-08 $10.78 $10.78 $10.57 $10.73 $107.30 11,703
2020-12-07 $10.36 $10.73 $10.35 $10.65 $106.50 6,277
2020-12-04 $10.82 $10.82 $10.34 $10.37 $103.70 12,294
2020-12-03 $11.07 $11.10 $10.68 $10.88 $108.80 21,503
2020-12-02 $10.92 $11.14 $10.76 $11.13 $111.30 10,134
2020-12-01 $10.95 $11.03 $10.75 $10.86 $108.58 8,349
2020-11-30 $10.98 $11.39 $10.97 $11.33 $113.30 14,175
2020-11-27 $10.70 $11.06 $10.70 $10.93 $109.30 11,224
2020-11-25 $10.81 $11.11 $10.78 $10.80 $108.00 8,223
2020-11-24 $10.67 $10.84 $10.39 $10.84 $108.40 14,531
2020-11-23 $10.79 $11.05 $10.63 $11.01 $110.10 17,880
2020-11-20 $10.92 $11.20 $10.88 $11.03 $110.30 28,272
2020-11-19 $11.03 $11.40 $10.86 $10.88 $108.80 14,470
2020-11-18 $10.33 $11.04 $10.17 $11.01 $110.10 18,347
2020-11-17 $10.69 $10.90 $10.30 $10.41 $104.10 20,079
2020-11-16 $10.30 $10.81 $10.09 $10.49 $104.90 24,108
2020-11-13 $11.60 $11.60 $10.75 $10.80 $108.00 27,111
2020-11-12 $11.51 $11.96 $11.35 $11.71 $117.10 19,900
2020-11-11 $11.26 $11.60 $11.16 $11.32 $113.20 12,059
2020-11-10 $11.88 $12.20 $11.41 $11.46 $114.60 15,808
2020-11-09 $11.41 $12.06 $9.25 $11.96 $119.60 70,660
2020-11-06 $13.05 $13.53 $12.83 $13.39 $133.90 12,819
2020-11-05 $12.82 $13.27 $12.75 $13.08 $130.80 17,257
2020-11-04 $13.14 $13.58 $12.71 $13.32 $133.20 22,839
2020-11-03 $13.92 $13.92 $13.06 $13.37 $133.70 37,824
2020-11-02 $14.90 $15.12 $14.21 $14.22 $142.20 27,577
2020-10-30 $15.34 $15.87 $14.99 $15.29 $152.90 25,840
2020-10-29 $15.73 $16.01 $14.69 $15.00 $150.00 34,649
2020-10-28 $15.37 $15.81 $15.00 $15.68 $156.80 34,233
2020-10-27 $13.94 $14.62 $13.69 $14.62 $146.20 17,587
2020-10-26 $13.69 $14.28 $13.69 $13.97 $139.70 19,998
2020-10-23 $13.39 $13.70 $13.20 $13.37 $133.70 11,414
2020-10-22 $13.62 $13.78 $13.44 $13.61 $136.11 22,557
2020-10-21 $13.46 $13.77 $13.46 $13.64 $136.40 16,630
2020-10-20 $13.61 $13.61 $13.18 $13.45 $134.50 14,663
2020-10-19 $13.13 $13.84 $12.98 $13.79 $137.90 18,813
2020-10-16 $12.84 $13.24 $12.84 $13.18 $131.80 9,236
2020-10-15 $13.40 $13.48 $12.59 $12.90 $129.00 23,890
2020-10-14 $12.63 $13.15 $12.59 $13.13 $131.30 17,479
2020-10-13 $12.06 $12.85 $12.06 $12.63 $126.30 18,341
2020-10-12 $12.10 $12.40 $11.93 $12.03 $120.30 17,704
2020-10-09 $11.93 $12.32 $11.80 $12.19 $121.90 14,520
2020-10-08 $12.66 $12.66 $11.97 $12.09 $120.90 35,929
2020-10-07 $12.47 $12.87 $12.46 $12.70 $127.00 18,810
2020-10-06 $12.47 $12.90 $12.22 $12.75 $127.50 26,043
2020-10-05 $12.65 $13.25 $12.45 $12.51 $125.10 26,477
2020-10-02 $14.12 $14.12 $12.61 $12.72 $127.20 31,570
2020-10-01 $14.17 $14.30 $13.40 $13.40 $134.00 21,438
2020-09-30 $14.44 $14.73 $13.78 $14.32 $143.20 14,089
2020-09-29 $14.10 $14.76 $14.08 $14.39 $143.90 19,006
2020-09-28 $14.46 $14.51 $13.90 $14.11 $141.10 43,851
2020-09-25 $16.28 $16.28 $15.03 $15.05 $150.50 16,164
2020-09-24 $16.45 $16.51 $15.33 $16.06 $160.60 29,418
2020-09-23 $14.87 $16.35 $14.87 $16.30 $163.00 42,335
2020-09-22 $15.41 $15.42 $14.53 $14.94 $149.40 22,277
2020-09-21 $14.69 $15.70 $14.69 $15.45 $154.50 34,571
2020-09-18 $13.29 $14.28 $13.29 $14.19 $141.90 19,757
2020-09-17 $12.91 $13.54 $12.71 $13.31 $133.10 29,808
2020-09-16 $12.51 $12.75 $12.20 $12.57 $125.70 35,262
2020-09-15 $13.04 $13.11 $12.42 $12.76 $127.60 38,100
2020-09-14 $14.10 $14.10 $13.15 $13.27 $132.70 21,590
2020-09-11 $13.83 $14.70 $13.83 $14.31 $143.10 17,583
2020-09-10 $13.45 $14.11 $13.45 $14.11 $141.10 11,191
2020-09-09 $13.85 $13.85 $13.04 $13.56 $135.60 12,283
2020-09-08 $13.71 $14.27 $13.69 $14.00 $140.00 26,163
2020-09-04 $13.18 $14.18 $12.90 $13.54 $135.40 22,363
2020-09-03 $13.02 $13.59 $12.52 $13.30 $132.95 42,868
2020-09-02 $13.53 $13.84 $12.78 $12.86 $128.60 21,513
2020-09-01 $13.66 $14.06 $13.59 $13.66 $136.60 12,022
2020-08-31 $13.25 $13.77 $13.25 $13.62 $136.20 16,031
2020-08-28 $13.48 $13.85 $13.25 $13.28 $132.80 23,540
2020-08-27 $14.04 $14.04 $13.39 $13.50 $135.00 28,108
2020-08-26 $13.76 $14.39 $13.76 $14.11 $141.10 12,342
2020-08-25 $13.81 $14.12 $13.68 $13.78 $137.80 11,711
2020-08-24 $13.98 $14.56 $13.85 $13.85 $138.50 21,908
2020-08-21 $14.27 $14.65 $13.95 $14.17 $141.70 11,514
2020-08-20 $14.81 $14.93 $13.92 $14.21 $142.10 21,635
2020-08-19 $13.85 $14.71 $13.85 $14.61 $146.10 18,834
2020-08-18 $13.65 $14.13 $13.61 $13.90 $139.00 9,391
2020-08-17 $13.96 $14.19 $13.68 $13.69 $136.90 8,813
2020-08-14 $14.17 $14.20 $13.68 $14.09 $140.90 16,126
2020-08-13 $13.59 $14.15 $13.36 $14.09 $140.90 12,729
2020-08-12 $13.55 $13.79 $13.49 $13.56 $135.60 10,470
2020-08-11 $13.03 $14.12 $12.95 $13.98 $139.80 21,660
2020-08-10 $13.32 $13.58 $13.14 $13.37 $133.70 16,179
2020-08-07 $14.19 $14.22 $13.46 $13.46 $134.60 19,923
2020-08-06 $14.18 $14.33 $13.94 $14.05 $140.50 12,721
2020-08-05 $13.75 $14.31 $13.62 $14.15 $141.50 22,290
2020-08-04 $14.74 $14.74 $13.83 $13.95 $139.50 26,701
2020-08-03 $13.92 $14.79 $13.92 $14.61 $146.10 22,480
2020-07-31 $13.92 $14.68 $13.92 $14.05 $140.50 28,312
2020-07-30 $14.16 $14.48 $13.92 $13.96 $139.60 35,332
2020-07-29 $14.43 $14.43 $13.67 $13.71 $137.10 36,869
2020-07-28 $15.49 $15.57 $14.30 $14.56 $145.60 41,417
2020-07-27 $15.82 $16.49 $15.39 $15.39 $153.90 29,257
2020-07-24 $15.73 $15.97 $15.53 $15.95 $159.50 17,677
2020-07-23 $15.41 $16.12 $15.20 $15.54 $155.40 32,537
2020-07-22 $16.39 $16.44 $15.33 $15.37 $153.70 21,671
2020-07-21 $15.82 $16.24 $15.60 $16.12 $161.20 24,347
2020-07-20 $15.69 $16.39 $15.50 $16.27 $162.70 17,691
2020-07-17 $16.25 $16.43 $15.46 $15.68 $156.80 15,128
2020-07-16 $16.02 $16.49 $15.84 $16.34 $163.40 18,074
2020-07-15 $15.46 $16.10 $15.31 $15.80 $158.00 16,597
2020-07-14 $16.84 $16.85 $16.08 $16.24 $162.40 24,034
2020-07-13 $15.88 $16.77 $15.63 $16.68 $166.80 33,328
2020-07-10 $16.43 $16.47 $15.84 $16.02 $160.20 33,430
2020-07-09 $15.99 $16.99 $15.99 $16.22 $162.20 43,075
2020-07-08 $15.85 $16.35 $15.62 $15.94 $159.40 31,579
2020-07-07 $15.49 $15.91 $15.31 $15.84 $158.40 30,659
2020-07-06 $14.19 $15.03 $14.07 $14.99 $149.90 32,129
2020-07-02 $14.22 $15.15 $13.95 $14.98 $149.80 42,822
2020-07-01 $15.91 $15.91 $14.63 $14.85 $148.50 49,878
2020-06-30 $16.44 $16.66 $15.66 $15.93 $159.30 38,967
2020-06-29 $17.20 $17.75 $16.47 $16.58 $165.80 47,952
2020-06-26 $16.80 $17.61 $16.56 $17.61 $176.10 64,400
2020-06-25 $17.62 $17.69 $16.60 $16.63 $166.30 79,514
2020-06-24 $16.54 $18.28 $16.38 $17.27 $172.70 67,501
2020-06-23 $15.18 $16.01 $15.02 $15.90 $159.00 23,999
2020-06-22 $15.73 $16.50 $15.57 $15.73 $157.30 34,911
2020-06-19 $14.23 $15.86 $14.20 $15.57 $155.70 40,850
2020-06-18 $14.85 $15.23 $14.77 $14.96 $149.60 29,568
2020-06-17 $13.75 $14.52 $13.75 $14.48 $144.80 33,013
2020-06-16 $13.30 $14.64 $13.10 $13.80 $138.00 73,376
2020-06-15 $17.17 $17.17 $14.53 $14.81 $148.10 105,791
2020-06-12 $15.50 $16.88 $15.25 $15.41 $154.10 69,201
2020-06-11 $16.50 $17.35 $15.84 $17.30 $173.00 100,487
2020-06-10 $13.49 $14.81 $13.49 $14.50 $145.00 49,948
2020-06-09 $13.46 $13.98 $13.24 $13.45 $134.50 46,994
2020-06-08 $13.16 $13.40 $12.81 $12.81 $128.10 41,004
2020-06-05 $13.89 $14.10 $13.09 $13.84 $138.40 77,082
2020-06-04 $15.44 $16.07 $15.42 $15.64 $156.40 45,853
2020-06-03 $16.50 $16.50 $14.99 $15.20 $152.00 81,875
2020-06-02 $16.79 $17.37 $16.66 $16.87 $168.70 39,980
2020-06-01 $18.75 $18.75 $16.87 $17.22 $172.20 64,747
2020-05-29 $18.40 $18.86 $18.02 $18.49 $184.90 36,802
2020-05-28 $17.83 $18.42 $17.53 $17.99 $179.90 39,657
2020-05-27 $18.19 $19.73 $18.02 $18.26 $182.60 80,036
2020-05-26 $20.00 $20.15 $19.15 $19.44 $194.40 71,637
2020-05-22 $23.05 $23.17 $21.86 $21.91 $219.10 39,921
2020-05-21 $23.12 $23.50 $22.39 $22.82 $228.20 33,447
2020-05-20 $22.37 $23.40 $22.25 $22.90 $229.00 30,652
2020-05-19 $22.56 $23.49 $22.53 $23.43 $234.30 54,478
2020-05-18 $24.75 $24.79 $22.00 $22.58 $225.80 90,252
2020-05-15 $27.87 $28.89 $27.43 $27.54 $275.40 52,795
2020-05-14 $28.64 $30.61 $27.15 $27.15 $271.50 88,950
2020-05-13 $26.00 $27.80 $25.75 $27.49 $274.90 104,883
2020-05-12 $22.17 $25.69 $22.05 $25.59 $255.90 66,975
2020-05-11 $22.50 $22.83 $21.50 $22.49 $224.90 43,236
2020-05-08 $22.59 $22.59 $21.36 $21.60 $216.00 45,102
2020-05-07 $23.54 $23.79 $22.25 $23.34 $233.40 45,395
2020-05-06 $22.97 $24.40 $22.53 $24.35 $243.50 39,772
2020-05-05 $22.54 $23.22 $22.02 $23.15 $231.50 42,725
2020-05-04 $24.65 $25.03 $23.33 $23.47 $234.70 77,002
2020-05-01 $22.73 $23.79 $22.36 $23.15 $231.50 48,006
2020-04-30 $21.01 $21.87 $20.70 $21.01 $210.10 44,807
2020-04-29 $20.05 $20.45 $19.40 $20.25 $202.50 44,599
2020-04-28 $20.66 $21.25 $19.50 $21.16 $211.60 47,723
2020-04-27 $23.75 $23.79 $21.55 $21.76 $217.60 50,956
2020-04-24 $24.30 $25.17 $23.85 $24.31 $243.10 38,786
2020-04-23 $23.66 $24.82 $23.08 $24.53 $245.30 41,853
2020-04-22 $23.75 $24.64 $23.36 $24.05 $240.50 33,940
2020-04-21 $26.24 $26.24 $24.48 $25.03 $250.30 77,315
2020-04-20 $22.71 $23.93 $22.40 $23.93 $239.30 47,472
2020-04-17 $21.66 $22.47 $20.90 $21.49 $214.90 44,707
2020-04-16 $22.88 $24.18 $22.45 $23.65 $236.50 59,248
2020-04-15 $22.95 $23.55 $21.61 $22.87 $228.70 83,417
2020-04-14 $20.84 $21.15 $19.85 $20.59 $205.90 51,834
2020-04-13 $20.43 $22.76 $20.37 $22.37 $223.70 90,585
2020-04-09 $22.83 $22.83 $19.02 $19.94 $199.40 106,864
2020-04-08 $28.88 $30.08 $23.50 $24.06 $240.60 58,699
2020-04-07 $27.62 $30.22 $26.00 $30.11 $301.10 65,329
2020-04-06 $36.20 $36.50 $30.60 $31.17 $311.70 63,659
2020-04-03 $38.85 $41.91 $37.51 $39.81 $398.10 43,179
2020-04-02 $44.40 $44.84 $35.00 $38.13 $381.30 59,513
2020-04-01 $36.97 $40.69 $36.74 $38.84 $388.40 54,621
2020-03-31 $31.18 $34.75 $30.93 $32.50 $325.00 24,925
2020-03-30 $32.41 $34.65 $30.00 $30.28 $302.80 17,034
2020-03-27 $36.00 $36.94 $30.00 $32.12 $321.20 23,321
2020-03-26 $41.14 $41.25 $32.25 $32.66 $326.60 23,761
2020-03-25 $49.52 $50.16 $33.65 $42.23 $422.30 31,333
2020-03-24 $57.71 $60.32 $49.00 $49.38 $493.80 29,173
2020-03-23 $60.00 $71.04 $60.00 $67.38 $672.98 26,882
2020-03-20 $49.83 $59.95 $46.00 $58.01 $579.40 13,259
2020-03-19 $54.94 $59.63 $47.69 $51.46 $513.98 34,544
2020-03-18 $49.49 $55.83 $43.90 $52.52 $524.56 21,448
2020-03-17 $48.00 $51.35 $38.00 $40.29 $402.41 17,795
2020-03-16 $44.94 $50.00 $40.25 $49.88 $498.20 20,723
2020-03-13 $37.37 $43.80 $32.28 $32.43 $323.91 9,465
2020-03-12 $39.61 $44.06 $36.97 $43.79 $437.37 19,246
2020-03-11 $30.18 $34.29 $30.18 $33.44 $333.99 7,156
2020-03-10 $29.11 $33.85 $28.28 $28.28 $282.46 7,365
2020-03-09 $29.88 $32.68 $29.88 $32.68 $326.40 7,333
2020-03-06 $26.96 $28.83 $26.36 $26.37 $263.38 4,287
2020-03-05 $24.60 $25.90 $24.43 $25.37 $253.39 4,769
2020-03-04 $25.46 $25.46 $23.48 $23.55 $235.21 4,504
2020-03-03 $26.27 $27.41 $24.54 $26.57 $265.38 5,297
2020-03-02 $30.13 $30.59 $26.50 $26.50 $264.68 6,224
2020-02-28 $30.52 $32.65 $29.70 $30.40 $303.63 11,481
2020-02-27 $25.03 $28.32 $24.88 $28.23 $281.96 8,855
2020-02-26 $23.48 $24.47 $23.00 $24.47 $244.40 4,833
2020-02-25 $21.48 $23.86 $21.48 $23.52 $234.91 8,401
2020-02-24 $22.05 $22.13 $21.34 $21.81 $217.84 5,239
2020-02-21 $21.33 $21.33 $20.98 $21.09 $210.64 6,232
2020-02-20 $22.07 $22.07 $21.22 $21.22 $211.94 2,644
2020-02-19 $21.22 $22.00 $21.22 $21.96 $219.33 3,390
2020-02-18 $21.19 $21.46 $20.96 $21.21 $211.84 2,018
2020-02-14 $21.72 $21.72 $21.10 $21.12 $210.94 2,515
2020-02-13 $22.30 $22.30 $21.61 $21.75 $217.24 1,963
2020-02-12 $22.47 $22.62 $21.90 $22.07 $220.43 863
2020-02-11 $22.90 $22.90 $22.05 $22.50 $224.73 2,231
2020-02-10 $23.69 $23.69 $23.05 $23.05 $230.22 1,793
2020-02-07 $23.88 $24.00 $23.63 $23.84 $238.11 1,581
2020-02-06 $24.00 $24.00 $23.59 $23.77 $237.41 1,166
2020-02-05 $24.20 $24.20 $23.82 $24.10 $240.71 1,281
2020-02-04 $24.90 $24.90 $23.81 $24.11 $240.81 2,719
2020-02-03 $24.75 $24.99 $24.36 $24.96 $249.30 1,100
2020-01-31 $24.28 $25.22 $24.28 $25.11 $250.80 3,811
2020-01-30 $24.30 $24.50 $24.07 $24.14 $241.11 1,286
2020-01-29 $24.08 $24.22 $23.99 $24.22 $241.91 601
2020-01-28 $24.17 $24.17 $23.75 $23.90 $238.71 868
2020-01-27 $24.20 $24.40 $24.08 $24.22 $241.91 1,423
2020-01-24 $23.56 $24.06 $23.54 $23.87 $238.41 1,194
2020-01-23 $24.26 $24.45 $23.57 $23.67 $236.41 1,436
2020-01-22 $23.72 $24.30 $23.51 $24.20 $241.71 1,550
2020-01-21 $24.33 $24.53 $23.76 $23.76 $237.31 1,662
2020-01-17 $24.56 $24.56 $24.25 $24.46 $244.30 2,004
2020-01-16 $25.00 $25.03 $24.51 $24.52 $244.90 2,049
2020-01-15 $25.71 $25.71 $24.94 $25.15 $251.20 3,197
2020-01-14 $25.63 $26.19 $25.63 $25.78 $257.49 1,321
2020-01-13 $26.34 $26.34 $25.50 $25.54 $255.09 3,542
2020-01-10 $26.81 $26.81 $26.44 $26.44 $264.08 535
2020-01-09 $27.19 $27.19 $26.83 $27.10 $270.67 741
2020-01-08 $27.40 $27.40 $27.00 $27.00 $269.67 595
2020-01-07 $26.93 $27.61 $26.93 $27.28 $272.47 2,279
2020-01-06 $26.50 $26.65 $26.08 $26.39 $263.58 993
2020-01-03 $27.60 $27.60 $26.27 $26.51 $264.78 1,424
2020-01-02 $26.06 $27.36 $26.00 $27.17 $271.37 2,806
2019-12-31 $26.78 $26.78 $26.04 $26.06 $260.28 2,586
2019-12-30 $26.78 $26.96 $26.59 $26.60 $265.68 1,568
2019-12-27 $26.90 $26.90 $26.53 $26.60 $265.68 2,134
2019-12-26 $27.17 $27.24 $26.98 $27.02 $269.87 601
2019-12-24 $27.45 $27.45 $27.17 $27.34 $273.07 270
2019-12-23 $26.90 $27.54 $26.84 $27.45 $274.17 989
2019-12-20 $27.52 $27.52 $26.78 $26.98 $269.15 1,499
2019-12-19 $28.30 $28.30 $27.58 $27.61 $275.43 2,840
2019-12-18 $29.41 $29.41 $28.11 $28.36 $282.92 1,041
2019-12-17 $28.29 $29.46 $28.29 $29.34 $292.69 1,257
2019-12-16 $29.35 $29.39 $28.42 $28.51 $284.41 1,024
2019-12-13 $28.94 $29.73 $28.75 $29.18 $291.10 3,808
2019-12-12 $27.95 $29.30 $27.88 $29.09 $290.20 2,697
2019-12-11 $27.32 $28.28 $27.24 $27.97 $279.03 1,665
2019-12-10 $26.76 $27.40 $26.62 $27.24 $271.74 1,013
2019-12-09 $27.02 $27.02 $26.64 $26.85 $267.85 534
2019-12-06 $27.05 $27.05 $26.44 $26.89 $268.25 1,612
2019-12-05 $26.99 $27.35 $26.99 $27.07 $270.05 1,241
2019-12-04 $26.90 $27.21 $26.77 $27.05 $269.85 1,117
2019-12-03 $28.05 $28.06 $27.32 $27.36 $272.94 1,380
2019-12-02 $27.24 $27.96 $27.24 $27.93 $278.63 2,224
2019-11-29 $26.42 $26.69 $26.25 $26.69 $266.26 1,060
2019-11-27 $26.71 $26.80 $26.33 $26.33 $262.66 1,209
2019-11-26 $27.69 $27.69 $26.74 $26.74 $266.76 1,455
2019-11-25 $27.85 $28.07 $27.50 $27.79 $277.23 1,249
2019-11-22 $27.73 $28.51 $27.73 $28.08 $280.12 1,753
2019-11-21 $26.84 $27.81 $26.84 $27.80 $277.33 2,245
2019-11-20 $26.60 $26.93 $26.45 $26.62 $265.56 1,411
2019-11-19 $26.71 $26.78 $26.40 $26.59 $265.26 623
2019-11-18 $26.73 $26.77 $26.34 $26.77 $267.05 2,558
2019-11-15 $27.33 $27.57 $26.97 $26.97 $269.05 1,412
2019-11-14 $28.17 $28.17 $27.57 $27.58 $275.13 1,433
2019-11-13 $28.89 $28.89 $28.01 $28.23 $281.62 1,168
2019-11-12 $28.35 $29.07 $27.78 $29.00 $289.30 3,358
2019-11-11 $28.38 $28.63 $28.10 $28.26 $281.92 2,342
2019-11-08 $28.55 $28.55 $27.94 $28.46 $283.91 1,908
2019-11-07 $27.59 $28.54 $27.45 $28.28 $282.12 6,291
2019-11-06 $27.56 $27.61 $27.14 $27.40 $273.34 1,754
2019-11-05 $26.53 $27.87 $26.53 $27.58 $275.13 6,616
2019-11-04 $26.12 $26.43 $26.04 $26.23 $261.67 2,075
2019-11-01 $25.88 $26.45 $25.72 $25.72 $256.58 922
2019-10-31 $25.53 $25.91 $25.50 $25.79 $257.28 312
2019-10-30 $26.05 $26.25 $25.54 $25.59 $255.28 1,130
2019-10-29 $26.27 $26.27 $25.68 $26.06 $259.97 1,980
2019-10-28 $26.15 $26.43 $26.03 $26.23 $261.67 3,845
2019-10-25 $25.60 $26.00 $25.60 $25.90 $258.38 3,192
2019-10-24 $25.04 $25.40 $24.97 $25.17 $251.09 1,578
2019-10-23 $25.13 $25.60 $24.95 $25.10 $250.39 5,215
2019-10-22 $25.00 $25.28 $24.82 $25.25 $251.89 3,948
2019-10-21 $25.33 $25.58 $24.99 $25.00 $249.40 4,141
2019-10-18 $26.18 $26.18 $25.47 $25.56 $254.98 2,930
2019-10-17 $26.70 $26.70 $26.02 $26.21 $261.47 3,223
2019-10-16 $27.08 $27.09 $26.68 $26.69 $266.26 1,334
2019-10-15 $26.72 $27.16 $26.67 $26.67 $266.06 624
2019-10-14 $26.75 $26.96 $26.72 $26.72 $266.56 1,478
2019-10-11 $26.44 $26.90 $26.20 $26.87 $268.05 2,665
2019-10-10 $27.14 $27.14 $26.57 $26.73 $266.66 767
2019-10-09 $26.56 $26.94 $26.50 $26.83 $267.65 2,068
2019-10-08 $26.90 $27.28 $26.41 $26.92 $268.55 2,512
2019-10-07 $26.95 $26.95 $26.30 $26.57 $265.06 1,923
2019-10-04 $26.95 $26.95 $26.44 $26.50 $264.36 1,607
2019-10-03 $27.94 $27.94 $26.75 $26.94 $268.75 3,156
2019-10-02 $27.37 $28.12 $27.27 $27.70 $276.33 3,341
2019-10-01 $26.43 $27.42 $26.43 $27.38 $273.14 2,561
2019-09-30 $26.95 $26.95 $26.26 $26.56 $264.96 1,068
2019-09-27 $26.01 $27.20 $26.01 $26.73 $266.66 2,839
2019-09-26 $26.76 $26.76 $26.18 $26.30 $262.37 2,988
2019-09-25 $27.00 $27.22 $26.76 $26.90 $268.35 1,241
2019-09-24 $27.01 $27.32 $26.50 $27.11 $270.45 2,620
2019-09-23 $27.29 $27.29 $26.80 $27.12 $268.33 990
2019-09-20 $27.83 $27.83 $26.83 $27.22 $269.32 979
2019-09-19 $27.28 $27.31 $27.01 $27.18 $268.92 2,146
2019-09-18 $27.20 $28.13 $26.98 $27.46 $271.69 2,454
2019-09-17 $28.01 $28.01 $27.18 $27.20 $269.12 2,166
2019-09-16 $29.01 $29.01 $28.01 $28.01 $277.13 816
2019-09-13 $28.16 $29.10 $27.72 $28.90 $285.94 2,181
2019-09-12 $28.08 $28.31 $27.60 $27.86 $275.65 1,630
2019-09-11 $28.56 $28.80 $28.29 $28.38 $280.79 1,653
2019-09-10 $28.03 $29.08 $28.00 $28.57 $282.67 5,780
2019-09-09 $27.69 $27.79 $27.52 $27.59 $272.98 1,358
2019-09-06 $27.33 $27.36 $26.91 $27.25 $269.61 1,690
2019-09-05 $26.72 $27.51 $26.72 $27.33 $270.41 2,906
2019-09-04 $27.39 $27.39 $26.68 $26.72 $264.37 4,348
2019-09-03 $28.83 $28.83 $27.42 $27.44 $271.49 3,117
2019-08-30 $28.40 $28.59 $28.15 $28.29 $279.90 2,337
2019-08-29 $28.40 $28.82 $28.32 $28.45 $281.49 1,677
2019-08-28 $29.31 $29.58 $28.92 $29.15 $288.41 2,398
2019-08-27 $29.35 $29.38 $28.48 $29.29 $289.80 2,255
2019-08-26 $29.30 $29.65 $29.09 $29.16 $288.51 1,208
2019-08-23 $28.65 $30.02 $28.10 $29.75 $294.35 5,000
2019-08-22 $28.98 $29.44 $28.45 $28.45 $281.49 3,940
2019-08-21 $29.32 $29.33 $28.74 $28.99 $286.83 3,210
2019-08-20 $28.50 $29.38 $28.50 $29.38 $290.69 2,802
2019-08-19 $29.41 $29.41 $28.50 $28.58 $282.77 5,424
2019-08-16 $29.89 $30.00 $29.18 $29.36 $290.51 3,586
2019-08-15 $30.79 $31.06 $30.07 $30.14 $298.21 1,192
2019-08-14 $30.40 $31.28 $30.40 $31.13 $308.00 2,433
2019-08-13 $29.75 $30.45 $29.69 $29.83 $295.14 1,516
2019-08-12 $29.83 $30.24 $29.54 $29.74 $294.25 2,503
2019-08-09 $29.50 $30.41 $29.35 $29.58 $292.67 2,484
2019-08-08 $30.68 $31.15 $29.61 $29.64 $293.26 3,490
2019-08-07 $32.21 $33.40 $30.54 $31.10 $307.71 2,798
2019-08-06 $32.68 $33.03 $31.63 $32.10 $317.60 2,197
2019-08-05 $32.30 $34.25 $32.15 $33.04 $326.90 4,971
2019-08-02 $31.36 $31.83 $30.97 $31.35 $310.18 1,246
2019-08-01 $31.54 $32.08 $31.00 $31.73 $313.94 794
2019-07-31 $31.09 $31.98 $30.53 $31.63 $312.95 1,657
2019-07-30 $31.71 $31.77 $30.74 $31.20 $308.70 2,453
2019-07-29 $32.25 $32.25 $31.17 $31.72 $313.84 1,818
2019-07-26 $32.37 $32.68 $32.15 $32.21 $318.69 497
2019-07-25 $31.83 $32.54 $31.83 $32.51 $321.66 569
2019-07-24 $32.14 $32.34 $31.82 $31.88 $315.42 630
2019-07-23 $32.87 $33.10 $31.89 $31.93 $315.92 1,224
2019-07-22 $32.71 $33.34 $32.71 $33.10 $327.49 1,524
2019-07-19 $31.06 $32.92 $31.04 $32.85 $325.02 2,456
2019-07-18 $31.57 $32.00 $30.95 $31.18 $308.50 1,256
2019-07-17 $30.83 $31.83 $30.83 $31.37 $310.38 1,669
2019-07-16 $30.85 $31.28 $30.73 $31.00 $306.72 1,209
2019-07-15 $30.52 $30.89 $30.33 $30.89 $305.63 1,040
2019-07-12 $30.81 $30.99 $30.50 $30.74 $304.14 2,579
2019-07-11 $29.32 $30.85 $29.32 $30.55 $302.26 2,726
2019-07-10 $29.68 $29.97 $29.24 $29.42 $291.08 1,885
2019-07-09 $30.72 $30.72 $29.84 $29.90 $295.83 2,043
2019-07-08 $30.65 $30.70 $30.09 $30.28 $299.59 1,874
2019-07-05 $30.63 $32.05 $30.44 $30.66 $303.35 3,187
2019-07-03 $31.05 $31.05 $30.26 $30.28 $299.59 1,632
2019-07-02 $32.68 $32.68 $31.39 $31.48 $311.47 3,149
2019-07-01 $32.26 $34.35 $32.05 $33.23 $328.78 3,324
2019-06-28 $32.28 $33.36 $32.28 $32.89 $325.42 7,673
2019-06-27 $6.94 $6.94 $6.70 $6.71 $331.95 1,724
2019-06-26 $6.55 $7.03 $6.55 $6.97 $344.81 10,487
2019-06-25 $6.32 $6.58 $6.24 $6.55 $324.03 1,896
2019-06-24 $6.19 $6.37 $6.19 $6.35 $314.14 2,440
2019-06-21 $6.04 $6.27 $6.04 $6.21 $307.21 3,696
2019-06-20 $5.98 $6.00 $5.91 $5.95 $294.35 3,230
2019-06-19 $6.20 $6.27 $5.99 $6.07 $300.29 2,832
2019-06-18 $6.04 $6.24 $5.93 $6.17 $305.23 2,301
2019-06-17 $6.22 $6.22 $6.07 $6.10 $301.77 2,611
2019-06-14 $6.31 $6.31 $6.19 $6.28 $310.67 2,520
2019-06-13 $6.36 $6.42 $6.29 $6.29 $311.17 2,221
2019-06-12 $6.41 $6.46 $6.34 $6.41 $317.11 1,422
2019-06-11 $6.42 $6.59 $6.38 $6.46 $319.58 858
2019-06-10 $6.39 $6.56 $6.39 $6.49 $321.06 874
2019-06-07 $6.42 $6.45 $6.30 $6.43 $318.09 3,932
2019-06-06 $6.47 $6.63 $6.43 $6.49 $321.06 2,264
2019-06-05 $6.85 $6.85 $6.50 $6.51 $322.05 3,464
2019-06-04 $6.85 $7.15 $6.77 $6.95 $343.82 4,467
2019-06-03 $6.83 $6.99 $6.80 $6.85 $338.87 2,881
2019-05-31 $6.99 $7.11 $6.77 $6.86 $339.37 3,207
2019-05-30 $6.99 $7.02 $6.85 $6.96 $344.31 1,019
2019-05-29 $6.79 $7.08 $6.78 $7.00 $346.29 5,043
2019-05-28 $6.50 $6.75 $6.39 $6.75 $333.93 3,079
2019-05-24 $6.55 $6.55 $6.44 $6.53 $323.04 3,605
2019-05-23 $6.63 $6.72 $6.56 $6.56 $324.53 2,145
2019-05-22 $6.63 $6.67 $6.59 $6.62 $327.49 1,362
2019-05-21 $6.76 $6.76 $6.60 $6.63 $327.99 1,969
2019-05-20 $6.63 $6.88 $6.61 $6.83 $337.88 4,456
2019-05-17 $6.59 $6.70 $6.55 $6.56 $324.53 2,541
2019-05-16 $6.65 $6.66 $6.47 $6.55 $324.03 2,748
2019-05-15 $6.77 $6.82 $6.60 $6.64 $328.48 4,400
2019-05-14 $6.82 $6.85 $6.74 $6.77 $334.91 1,567
2019-05-13 $6.96 $7.00 $6.80 $6.84 $338.38 1,952
2019-05-10 $7.11 $7.11 $6.79 $6.84 $338.38 1,806
2019-05-09 $7.17 $7.29 $7.02 $7.04 $348.27 6,913
2019-05-08 $7.04 $7.14 $6.89 $7.14 $353.22 3,197
2019-05-07 $6.78 $7.22 $6.72 $7.08 $350.25 4,356
2019-05-06 $6.79 $6.82 $6.65 $6.71 $331.95 2,143
2019-05-03 $6.72 $6.85 $6.62 $6.63 $327.99 3,125
2019-05-02 $6.88 $6.97 $6.63 $6.85 $338.87 2,909
2019-05-01 $6.92 $6.92 $6.66 $6.88 $340.36 4,268
2019-04-30 $7.10 $7.23 $6.90 $6.96 $344.31 1,850
2019-04-29 $6.90 $7.16 $6.87 $7.13 $352.72 5,478
2019-04-26 $6.95 $7.08 $6.84 $6.94 $343.32 2,356
2019-04-25 $7.13 $7.22 $7.01 $7.04 $348.27 1,810
2019-04-24 $7.16 $7.20 $6.98 $7.04 $348.27 1,653
2019-04-23 $7.52 $7.57 $7.19 $7.25 $358.66 2,311
2019-04-22 $7.15 $7.75 $7.15 $7.55 $373.50 4,227
2019-04-18 $7.44 $7.50 $7.21 $7.26 $359.15 2,053
2019-04-17 $7.16 $7.53 $7.14 $7.47 $369.54 2,821
2019-04-16 $6.73 $7.32 $6.70 $7.23 $357.67 5,336
2019-04-15 $6.69 $6.81 $6.67 $6.76 $334.42 995
2019-04-12 $6.81 $6.91 $6.66 $6.68 $330.46 2,355
2019-04-11 $6.79 $6.84 $6.63 $6.75 $333.93 9,013
2019-04-10 $6.89 $6.95 $6.73 $6.75 $333.93 1,906
2019-04-09 $6.83 $6.99 $6.83 $6.96 $344.31 1,434
2019-04-08 $6.71 $6.88 $6.71 $6.82 $337.39 1,300
2019-04-05 $6.80 $6.81 $6.69 $6.70 $331.45 1,247
2019-04-04 $6.80 $6.92 $6.77 $6.82 $337.39 1,218
2019-04-03 $6.75 $6.90 $6.70 $6.77 $334.91 1,782
2019-04-02 $6.90 $7.04 $6.73 $6.77 $334.91 1,546
2019-04-01 $6.89 $7.14 $6.87 $6.87 $339.86 2,536
2019-03-29 $6.79 $6.95 $6.79 $6.90 $341.35 2,289
2019-03-28 $7.05 $7.05 $6.82 $6.82 $337.39 2,764
2019-03-27 $7.02 $7.13 $6.93 $7.05 $348.77 8,998
2019-03-26 $7.16 $7.22 $6.95 $6.95 $343.82 2,285
2019-03-25 $7.18 $7.32 $7.10 $7.19 $355.69 3,274
2019-03-22 $7.06 $7.19 $6.90 $7.19 $355.69 5,940
2019-03-21 $7.54 $7.54 $7.04 $7.06 $349.26 3,901
2019-03-20 $7.63 $7.70 $7.31 $7.46 $369.05 3,645
2019-03-19 $7.41 $7.61 $7.41 $7.56 $374.00 2,600
2019-03-18 $7.34 $7.58 $7.27 $7.49 $368.69 2,696
2019-03-15 $7.21 $7.37 $7.18 $7.32 $360.32 2,140
2019-03-14 $7.25 $7.30 $7.20 $7.22 $355.40 1,725
2019-03-13 $7.33 $7.33 $7.18 $7.25 $356.87 2,293
2019-03-12 $7.47 $7.47 $7.30 $7.33 $360.81 5,344
2019-03-11 $7.73 $7.75 $7.44 $7.47 $367.70 2,510
2019-03-08 $7.94 $7.94 $7.67 $7.79 $383.45 3,208
2019-03-07 $7.71 $7.85 $7.57 $7.80 $383.95 3,881
2019-03-06 $7.59 $7.74 $7.54 $7.74 $380.99 2,901
2019-03-05 $7.71 $7.84 $7.53 $7.59 $373.61 3,009
2019-03-04 $7.72 $7.93 $7.66 $7.70 $379.02 3,644
2019-03-01 $7.67 $8.02 $7.66 $7.79 $383.45 5,665
2019-02-28 $7.72 $7.78 $7.40 $7.67 $377.55 4,526
2019-02-27 $7.70 $7.87 $7.62 $7.72 $380.01 4,010
2019-02-26 $7.50 $7.60 $7.43 $7.59 $373.61 2,456
2019-02-25 $7.32 $7.53 $7.28 $7.49 $368.69 2,088
2019-02-22 $7.48 $7.63 $7.26 $7.37 $362.78 3,771
2019-02-21 $7.62 $7.71 $7.47 $7.50 $369.18 3,346
2019-02-20 $7.38 $7.68 $7.35 $7.51 $369.67 3,180
2019-02-19 $7.44 $7.44 $7.32 $7.35 $361.80 1,874
2019-02-15 $7.52 $7.52 $7.38 $7.39 $363.76 1,696
2019-02-14 $7.51 $7.60 $7.42 $7.53 $370.66 2,616
2019-02-13 $7.74 $7.79 $7.55 $7.58 $373.12 1,988
2019-02-12 $7.46 $7.72 $7.46 $7.68 $378.04 2,986
2019-02-11 $7.52 $7.57 $7.42 $7.46 $367.21 1,577
2019-02-08 $7.59 $7.65 $7.46 $7.53 $370.66 2,076
2019-02-07 $7.85 $7.91 $7.51 $7.55 $371.64 5,487
2019-02-06 $7.61 $7.84 $7.60 $7.78 $382.96 2,123
2019-02-05 $7.71 $7.89 $7.62 $7.63 $375.58 3,606
2019-02-04 $7.97 $8.12 $7.76 $7.77 $382.47 2,035
2019-02-01 $7.84 $8.32 $7.71 $7.97 $392.31 6,534
2019-01-31 $8.07 $8.20 $7.78 $7.81 $384.44 5,404
2019-01-30 $8.22 $8.24 $7.92 $8.02 $394.78 5,755
2019-01-29 $8.43 $8.48 $8.22 $8.22 $404.62 4,422
2019-01-28 $8.79 $8.86 $8.39 $8.43 $414.96 3,231
2019-01-25 $9.05 $9.05 $8.70 $8.73 $429.72 1,850
2019-01-24 $9.11 $9.26 $8.98 $9.06 $445.97 1,411
2019-01-23 $9.22 $9.27 $9.01 $9.11 $448.43 854
2019-01-22 $9.03 $9.30 $8.99 $9.10 $447.94 2,950
2019-01-18 $9.02 $9.19 $8.99 $9.00 $443.01 1,327
2019-01-17 $9.18 $9.24 $9.05 $9.05 $445.48 671
2019-01-16 $9.47 $9.47 $9.12 $9.18 $451.88 1,007
2019-01-15 $9.72 $9.72 $9.31 $9.44 $464.67 1,554
2019-01-14 $9.86 $9.86 $9.54 $9.71 $477.96 1,991
2019-01-11 $9.70 $9.78 $9.57 $9.60 $472.55 1,460
2019-01-10 $10.17 $10.27 $9.60 $9.65 $475.01 3,367
2019-01-09 $10.05 $10.36 $9.91 $10.05 $494.70 1,181
2019-01-08 $10.60 $10.69 $10.00 $10.07 $495.68 2,266
2019-01-07 $11.00 $11.07 $10.58 $10.79 $531.13 3,491
2019-01-04 $11.40 $11.48 $10.79 $11.08 $545.40 2,994
2019-01-03 $11.80 $11.80 $10.94 $11.53 $567.55 3,586
2019-01-02 $11.39 $11.91 $11.28 $11.73 $577.40 2,792
2018-12-31 $10.78 $11.49 $10.78 $10.95 $539.00 3,162
2018-12-28 $10.86 $11.32 $10.61 $11.05 $543.92 6,203
2018-12-27 $11.30 $12.11 $11.12 $11.12 $547.37 9,416
2018-12-26 $12.34 $12.68 $11.10 $11.14 $547.73 6,780
2018-12-24 $11.16 $12.39 $11.08 $12.39 $609.19 5,896
2018-12-21 $10.65 $11.10 $10.04 $11.01 $541.34 4,802
2018-12-20 $10.33 $10.92 $10.22 $10.64 $523.14 4,430
2018-12-19 $9.87 $10.37 $9.64 $10.29 $505.93 3,587
2018-12-18 $9.91 $10.00 $9.67 $9.88 $485.78 2,728
2018-12-17 $9.11 $10.25 $9.05 $10.17 $500.03 5,360
2018-12-14 $9.09 $9.28 $9.06 $9.14 $449.39 1,113
2018-12-13 $9.19 $9.30 $8.84 $9.06 $445.46 1,392
2018-12-12 $8.72 $9.30 $8.60 $9.28 $456.28 2,226
2018-12-11 $8.70 $8.80 $8.54 $8.78 $431.69 1,692
2018-12-10 $8.65 $9.10 $8.59 $8.78 $431.69 3,070
2018-12-07 $8.40 $8.68 $8.37 $8.64 $424.81 2,914
2018-12-06 $9.11 $9.36 $8.28 $8.33 $409.57 5,997
2018-12-04 $8.60 $9.03 $8.54 $8.99 $442.02 2,905
2018-12-03 $8.59 $8.84 $8.59 $8.61 $423.33 1,507
2018-11-30 $8.95 $9.02 $8.74 $8.77 $431.20 969
2018-11-29 $9.03 $9.20 $8.88 $9.02 $443.49 1,762
2018-11-28 $9.23 $9.25 $8.98 $9.06 $445.46 1,824
2018-11-27 $9.41 $9.50 $9.26 $9.27 $455.78 1,094
2018-11-26 $9.33 $9.47 $9.22 $9.36 $460.21 1,051
2018-11-23 $9.35 $9.70 $9.25 $9.45 $464.63 967
2018-11-21 $9.34 $9.45 $9.10 $9.30 $457.26 1,600
2018-11-20 $9.26 $9.38 $9.12 $9.34 $459.23 1,937
2018-11-19 $9.27 $9.34 $9.00 $9.16 $450.38 1,737
2018-11-16 $9.49 $9.55 $9.15 $9.20 $452.34 1,336
2018-11-15 $9.32 $9.77 $9.32 $9.48 $466.11 2,017
2018-11-14 $9.15 $9.37 $9.09 $9.24 $454.31 1,467
2018-11-13 $9.15 $9.32 $9.04 $9.18 $451.36 1,681
2018-11-12 $9.20 $9.20 $8.90 $9.16 $450.38 2,375
2018-11-09 $9.24 $9.35 $9.12 $9.22 $453.33 1,449
2018-11-08 $9.27 $9.42 $9.21 $9.21 $452.83 1,080
2018-11-07 $9.53 $9.63 $9.21 $9.23 $453.82 2,402
2018-11-06 $9.76 $9.79 $9.61 $9.63 $473.48 1,192
2018-11-05 $10.11 $10.17 $9.65 $9.72 $477.91 3,309
2018-11-02 $9.94 $10.50 $9.94 $10.20 $501.51 1,450
2018-11-01 $10.00 $10.12 $9.86 $9.90 $486.76 1,631
2018-10-31 $9.72 $10.10 $9.65 $10.02 $492.66 1,517
2018-10-30 $9.94 $9.95 $9.43 $9.68 $475.94 2,627
2018-10-29 $10.06 $10.10 $9.77 $9.95 $489.22 2,568
2018-10-26 $9.77 $10.47 $9.73 $10.30 $506.43 2,998
2018-10-25 $10.01 $10.09 $9.51 $9.68 $475.94 2,260
2018-10-24 $10.35 $10.43 $9.80 $10.07 $495.12 2,769
2018-10-23 $10.65 $10.76 $10.20 $10.39 $510.85 2,460
2018-10-22 $10.20 $10.55 $9.90 $10.54 $518.23 4,114
2018-10-19 $10.32 $10.32 $10.06 $10.14 $498.56 1,601
2018-10-18 $10.33 $10.41 $10.10 $10.31 $506.92 1,868
2018-10-17 $10.24 $10.49 $10.15 $10.28 $505.44 1,645
2018-10-16 $10.74 $10.93 $10.11 $10.17 $500.03 2,134
2018-10-15 $10.97 $11.02 $10.55 $10.86 $533.96 3,144
2018-10-12 $10.71 $11.19 $10.50 $11.03 $542.32 3,455
2018-10-11 $10.07 $10.95 $10.06 $10.95 $538.39 3,672
2018-10-10 $9.76 $10.11 $9.60 $10.07 $495.12 1,829
2018-10-09 $9.74 $9.88 $9.60 $9.70 $476.93 1,731
2018-10-08 $10.25 $10.25 $9.60 $9.74 $478.89 2,093
2018-10-05 $10.27 $10.28 $10.04 $10.20 $501.51 952
2018-10-04 $10.03 $10.38 $10.03 $10.20 $501.51 3,319
2018-10-03 $9.66 $10.07 $9.54 $9.90 $486.76 1,977
2018-10-02 $9.44 $9.64 $9.44 $9.63 $473.48 632
2018-10-01 $9.27 $9.54 $9.27 $9.53 $468.57 1,000
2018-09-28 $9.71 $9.71 $9.32 $9.32 $458.24 733
2018-09-27 $9.79 $9.85 $9.60 $9.74 $478.89 1,061
2018-09-26 $9.53 $9.89 $9.49 $9.86 $484.79 1,403
2018-09-25 $9.60 $9.60 $9.36 $9.55 $469.55 1,175
2018-09-24 $9.17 $9.68 $9.16 $9.60 $470.46 2,840
2018-09-21 $9.14 $9.14 $8.91 $9.09 $445.47 1,011
2018-09-20 $9.36 $9.45 $9.07 $9.08 $444.98 1,179
2018-09-19 $9.00 $9.37 $9.00 $9.33 $457.23 1,134
2018-09-18 $8.84 $8.99 $8.79 $8.96 $439.10 521
2018-09-17 $9.09 $9.16 $8.79 $8.82 $432.23 975
2018-09-14 $8.84 $9.16 $8.82 $8.95 $438.60 2,143
2018-09-13 $8.81 $8.82 $8.69 $8.77 $429.78 980
2018-09-12 $8.82 $8.92 $8.78 $8.88 $435.17 369
2018-09-11 $8.89 $8.95 $8.79 $8.87 $434.59 560
2018-09-10 $8.95 $8.95 $8.73 $8.86 $434.19 946
2018-09-07 $8.81 $9.01 $8.81 $9.01 $441.55 1,693
2018-09-06 $8.74 $8.74 $8.63 $8.71 $426.84 1,045
2018-09-05 $8.97 $9.11 $8.68 $8.74 $428.31 1,047
2018-09-04 $8.72 $8.99 $8.64 $8.94 $438.11 1,032
2018-08-31 $8.77 $8.77 $8.64 $8.67 $424.88 162
2018-08-30 $8.60 $8.76 $8.60 $8.76 $429.29 249
2018-08-29 $8.70 $8.70 $8.56 $8.62 $422.43 712
2018-08-28 $8.91 $8.97 $8.61 $8.61 $421.94 1,014
2018-08-27 $8.84 $9.04 $8.84 $8.94 $438.11 451
2018-08-24 $8.96 $9.02 $8.83 $8.83 $432.72 1,199
2018-08-23 $8.96 $8.98 $8.87 $8.96 $439.10 307
2018-08-22 $8.86 $9.05 $8.85 $8.96 $439.10 463
2018-08-21 $8.66 $8.88 $8.66 $8.78 $430.27 777
2018-08-20 $8.62 $8.68 $8.50 $8.64 $423.41 2,212
2018-08-17 $8.92 $8.92 $8.66 $8.66 $424.39 1,340
2018-08-16 $9.09 $9.10 $8.90 $8.90 $436.15 724
2018-08-15 $9.31 $9.38 $9.07 $9.10 $445.96 1,371
2018-08-14 $9.50 $9.50 $9.27 $9.32 $456.74 821
2018-08-13 $9.52 $9.58 $9.42 $9.50 $465.56 971
2018-08-10 $9.30 $9.50 $9.24 $9.50 $465.56 1,624
2018-08-09 $9.24 $9.27 $9.18 $9.27 $454.29 377
2018-08-08 $9.17 $9.33 $9.17 $9.27 $454.29 859
2018-08-07 $9.11 $9.27 $9.11 $9.15 $448.41 830
2018-08-06 $9.10 $9.18 $8.99 $9.10 $445.96 1,194
2018-08-03 $9.35 $9.38 $9.05 $9.10 $445.96 2,526
2018-08-02 $9.35 $9.41 $9.28 $9.40 $460.66 1,425
2018-08-01 $9.56 $9.73 $9.30 $9.30 $455.76 972
2018-07-31 $9.87 $9.87 $9.37 $9.48 $464.58 2,429
2018-07-30 $10.01 $10.21 $9.91 $9.95 $487.61 614
2018-07-27 $9.69 $10.04 $9.65 $10.01 $490.55 708
2018-07-26 $9.78 $9.78 $9.51 $9.68 $474.38 612
2018-07-25 $9.99 $9.99 $9.67 $9.75 $477.81 977
2018-07-24 $9.82 $10.02 $9.79 $9.99 $489.57 885
2018-07-23 $9.74 $9.97 $9.74 $9.82 $481.24 1,234
2018-07-20 $9.60 $9.86 $9.58 $9.75 $477.81 928
2018-07-19 $9.96 $9.96 $9.43 $9.52 $466.54 1,301
2018-07-18 $9.82 $10.03 $9.71 $9.91 $485.65 1,038
2018-07-17 $9.60 $9.86 $9.49 $9.75 $477.81 1,831
2018-07-16 $9.44 $9.69 $9.44 $9.53 $467.03 721
2018-07-13 $9.28 $9.41 $9.17 $9.41 $461.15 316
2018-07-12 $9.38 $9.44 $9.28 $9.31 $456.25 429
2018-07-11 $9.28 $9.39 $9.24 $9.38 $459.68 348
2018-07-10 $9.36 $9.38 $9.20 $9.26 $453.80 316
2018-07-09 $9.12 $9.46 $9.12 $9.34 $457.72 877
2018-07-06 $9.25 $9.26 $9.07 $9.11 $446.45 1,258
2018-07-05 $9.52 $9.62 $9.26 $9.26 $453.80 861
2018-07-03 $9.88 $9.95 $9.39 $9.57 $468.99 1,554
2018-07-02 $9.75 $10.16 $9.66 $9.88 $484.18 1,381
2018-06-29 $9.70 $9.97 $9.54 $9.65 $472.91 684
2018-06-28 $10.07 $10.17 $9.68 $9.70 $475.36 1,532
2018-06-27 $9.93 $9.99 $9.73 $9.99 $489.57 1,443
2018-06-26 $9.93 $9.99 $9.75 $9.88 $484.18 986
2018-06-25 $9.94 $10.08 $9.83 $9.89 $484.67 2,569
2018-06-22 $10.09 $10.15 $9.86 $9.87 $483.69 1,192
2018-06-21 $10.20 $10.32 $10.07 $10.11 $495.45 1,204
2018-06-20 $10.70 $10.70 $10.26 $10.30 $504.76 1,164
2018-06-19 $10.80 $10.80 $10.54 $10.70 $524.37 1,402
2018-06-18 $10.74 $10.85 $10.58 $10.65 $521.81 1,879
2018-06-15 $10.78 $10.79 $10.42 $10.66 $522.30 1,280
2018-06-14 $10.86 $10.88 $10.53 $10.62 $520.34 1,362
2018-06-13 $10.38 $11.01 $10.30 $10.92 $535.04 2,425
2018-06-12 $10.62 $10.66 $10.27 $10.36 $507.61 1,872
2018-06-11 $10.55 $10.63 $10.49 $10.55 $516.91 1,021
2018-06-08 $10.63 $10.63 $10.44 $10.49 $513.98 776
2018-06-07 $10.62 $10.77 $10.48 $10.59 $518.87 858
2018-06-06 $10.67 $10.84 $10.57 $10.57 $517.89 1,149
2018-06-05 $10.51 $10.71 $10.45 $10.63 $520.83 2,077
2018-06-04 $10.86 $10.92 $10.58 $10.59 $518.87 2,118
2018-06-01 $11.00 $11.01 $10.80 $10.90 $534.06 1,342
2018-05-31 $11.03 $11.11 $10.89 $11.00 $538.96 760
2018-05-30 $11.44 $11.44 $10.82 $10.91 $534.55 2,558
2018-05-29 $11.58 $11.71 $11.36 $11.40 $558.56 941
2018-05-25 $11.66 $11.66 $11.45 $11.56 $566.40 406
2018-05-24 $11.62 $11.83 $11.52 $11.70 $573.26 511
2018-05-23 $12.04 $12.04 $11.52 $11.65 $570.81 2,600
2018-05-22 $12.09 $12.21 $12.00 $12.04 $589.92 425
2018-05-21 $12.46 $12.66 $12.03 $12.10 $592.86 4,041
2018-05-18 $12.64 $12.73 $12.44 $12.56 $615.40 883
2018-05-17 $12.49 $12.68 $12.32 $12.62 $618.34 1,561
2018-05-16 $12.26 $12.45 $12.15 $12.45 $610.01 1,270
2018-05-15 $11.89 $12.35 $11.84 $12.29 $602.17 2,824
2018-05-14 $11.36 $11.77 $11.34 $11.65 $570.81 1,600
2018-05-11 $11.25 $11.38 $11.14 $11.38 $557.58 1,270
2018-05-10 $11.39 $11.47 $11.18 $11.25 $551.21 1,802
2018-05-09 $11.83 $11.83 $11.50 $11.53 $564.93 1,007
2018-05-08 $11.61 $11.82 $11.60 $11.77 $576.69 922
2018-05-07 $11.86 $11.86 $11.54 $11.55 $565.91 1,311
2018-05-04 $12.19 $12.21 $11.76 $11.85 $580.61 1,970
2018-05-03 $12.33 $12.39 $12.07 $12.23 $599.23 1,194
2018-05-02 $12.15 $12.48 $12.06 $12.23 $599.23 1,552
2018-05-01 $12.41 $12.47 $11.96 $12.05 $590.41 3,226
2018-04-30 $12.29 $12.42 $12.10 $12.41 $608.05 3,619
2018-04-27 $13.09 $13.09 $12.17 $12.36 $605.60 4,862
2018-04-26 $13.51 $13.51 $12.84 $13.07 $640.39 1,307
2018-04-25 $13.75 $13.92 $13.49 $13.62 $667.33 1,203
2018-04-24 $13.63 $13.83 $13.46 $13.61 $666.84 944
2018-04-23 $13.72 $13.92 $13.56 $13.73 $672.72 1,035
2018-04-20 $13.28 $13.72 $13.20 $13.68 $670.27 859
2018-04-19 $12.94 $13.53 $12.93 $13.27 $650.19 2,023
2018-04-18 $12.73 $12.76 $12.56 $12.74 $624.22 293
2018-04-17 $13.01 $13.01 $12.45 $12.67 $620.79 1,468
2018-04-16 $13.32 $13.36 $13.00 $13.15 $644.31 468
2018-04-13 $13.63 $13.64 $13.33 $13.33 $653.13 683
2018-04-12 $13.16 $13.70 $13.06 $13.57 $664.88 1,764
2018-04-11 $13.21 $13.21 $12.84 $13.14 $643.82 702
2018-04-10 $13.10 $13.29 $12.98 $13.20 $646.76 569
2018-04-09 $13.04 $13.28 $12.94 $13.22 $647.74 614
2018-04-06 $12.97 $13.20 $12.63 $13.02 $637.94 1,172
2018-04-05 $12.72 $13.10 $12.72 $12.79 $626.67 1,044
2018-04-04 $13.35 $13.35 $12.69 $12.72 $623.24 1,997
2018-04-03 $13.53 $13.79 $13.04 $13.14 $643.82 1,668
2018-04-02 $13.15 $13.79 $12.86 $13.56 $664.39 2,031
2018-03-29 $12.93 $13.17 $12.75 $13.01 $637.45 892
2018-03-28 $14.16 $14.16 $12.95 $13.06 $639.90 3,852
2018-03-27 $14.25 $14.70 $13.56 $14.13 $692.32 1,102
2018-03-26 $14.53 $14.70 $14.21 $14.25 $698.20 1,757
2018-03-23 $14.05 $14.84 $13.97 $14.74 $722.21 1,986
2018-03-22 $13.65 $14.01 $13.27 $13.99 $685.46 1,536
2018-03-21 $13.49 $13.93 $13.40 $13.71 $671.74 2,334
2018-03-20 $13.33 $13.56 $13.07 $13.36 $654.60 1,843
2018-03-19 $13.02 $13.50 $13.02 $13.26 $649.70 2,125
2018-03-16 $13.31 $13.37 $12.91 $12.92 $633.04 1,248
2018-03-15 $13.26 $13.43 $13.11 $13.25 $649.21 639
2018-03-14 $13.34 $13.38 $13.06 $13.22 $647.74 799
2018-03-13 $13.15 $13.34 $12.97 $13.27 $650.19 1,187
2018-03-12 $13.47 $13.52 $13.19 $13.32 $652.64 2,374
2018-03-09 $13.69 $13.94 $13.43 $13.44 $658.52 1,622
2018-03-08 $13.69 $13.83 $13.55 $13.67 $669.78 966
2018-03-07 $14.19 $14.19 $13.68 $13.74 $673.21 902
2018-03-06 $14.13 $14.49 $13.87 $14.01 $686.44 803
2018-03-05 $14.60 $14.79 $13.97 $14.18 $694.77 2,017
2018-03-02 $14.79 $15.07 $14.61 $14.63 $716.82 1,343
2018-03-01 $14.75 $15.00 $14.14 $14.61 $715.84 2,706
2018-02-28 $14.64 $14.72 $14.16 $14.72 $721.23 1,984
2018-02-27 $13.77 $14.68 $13.61 $14.64 $717.31 3,698
2018-02-26 $13.63 $14.00 $13.62 $13.80 $676.15 2,021
2018-02-23 $14.37 $14.38 $13.82 $13.82 $677.13 1,300
2018-02-22 $14.71 $14.88 $14.18 $14.53 $711.92 2,888
2018-02-21 $14.22 $15.00 $14.13 $14.96 $732.99 2,548
2018-02-20 $13.89 $14.21 $13.52 $14.18 $694.77 1,550
2018-02-16 $13.78 $14.00 $13.43 $13.73 $672.72 2,671
2018-02-15 $14.20 $14.37 $13.83 $13.90 $681.05 1,884
2018-02-14 $14.33 $14.83 $14.25 $14.31 $701.14 3,045
2018-02-13 $14.39 $14.62 $13.88 $14.00 $685.95 1,407
2018-02-12 $14.15 $15.45 $13.90 $14.25 $698.20 3,551
2018-02-09 $15.27 $15.62 $13.99 $14.29 $700.16 3,488
2018-02-08 $14.42 $15.50 $14.00 $15.50 $759.45 2,431
2018-02-07 $14.13 $14.27 $13.46 $14.27 $699.18 1,819
2018-02-06 $14.85 $15.24 $13.87 $14.09 $690.36 3,624
2018-02-05 $13.10 $14.10 $12.69 $14.05 $688.40 3,360
2018-02-02 $12.86 $13.25 $12.68 $12.91 $632.55 2,195
2018-02-01 $11.90 $12.65 $11.70 $12.61 $617.85 3,206
2018-01-31 $12.46 $12.55 $11.83 $11.83 $579.63 2,160
2018-01-30 $12.29 $12.57 $12.29 $12.50 $612.46 2,177
2018-01-29 $11.86 $12.26 $11.85 $12.22 $598.74 1,292
2018-01-26 $11.65 $11.95 $11.64 $11.76 $576.20 712
2018-01-25 $11.54 $11.85 $11.54 $11.64 $570.32 788
2018-01-24 $11.43 $11.67 $11.38 $11.58 $567.38 876
2018-01-23 $11.83 $11.83 $11.39 $11.40 $558.56 1,520
2018-01-22 $12.19 $12.22 $11.82 $11.82 $579.14 995
2018-01-19 $12.40 $12.47 $12.22 $12.22 $598.74 489
2018-01-18 $12.03 $12.44 $12.03 $12.40 $607.56 2,583
2018-01-17 $12.19 $12.19 $11.91 $11.95 $585.51 680
2018-01-16 $12.21 $12.21 $11.59 $12.21 $598.25 2,452
2018-01-12 $12.11 $12.33 $12.06 $12.27 $601.19 1,684
2018-01-11 $11.86 $11.99 $11.66 $11.97 $586.49 1,470
2018-01-10 $11.65 $12.03 $11.64 $11.84 $580.12 1,784
2018-01-09 $10.99 $11.49 $10.92 $11.49 $562.97 1,265
2018-01-08 $11.19 $11.21 $11.01 $11.02 $539.94 1,407
2018-01-05 $11.20 $11.26 $11.15 $11.20 $548.76 1,382
2018-01-04 $10.73 $11.21 $10.73 $11.20 $548.76 2,548
2018-01-03 $10.55 $10.70 $10.49 $10.65 $521.81 1,037
2018-01-02 $10.42 $10.63 $10.42 $10.58 $518.38 2,458
2017-12-29 $10.44 $10.50 $10.36 $10.47 $513.00 454
2017-12-28 $10.71 $10.71 $10.45 $10.46 $512.51 310
2017-12-27 $10.66 $10.68 $10.54 $10.63 $520.83 863
2017-12-26 $10.83 $10.84 $10.65 $10.75 $526.71 868
2017-12-22 $10.98 $11.13 $10.85 $10.92 $535.04 936
2017-12-21 $10.86 $11.15 $10.86 $11.13 $545.33 3,108
2017-12-20 $10.63 $10.99 $10.52 $10.99 $538.47 2,251
2017-12-19 $9.99 $10.68 $9.91 $10.62 $520.34 2,188
2017-12-18 $10.10 $10.10 $9.82 $10.00 $489.97 1,178
2017-12-15 $10.28 $10.33 $10.15 $10.21 $500.26 707
2017-12-14 $10.37 $10.40 $10.27 $10.38 $508.59 841
2017-12-13 $10.47 $10.47 $10.24 $10.36 $507.61 1,038
2017-12-12 $10.56 $10.62 $10.32 $10.42 $510.55 1,004
2017-12-11 $10.54 $10.64 $10.54 $10.59 $518.87 807
2017-12-08 $10.67 $10.75 $10.53 $10.57 $517.89 1,139
2017-12-07 $10.80 $10.91 $10.69 $10.74 $526.22 2,351
2017-12-06 $10.76 $10.96 $10.67 $10.82 $530.09 2,528
2017-12-05 $10.49 $10.80 $10.49 $10.80 $529.16 2,438
2017-12-04 $10.32 $10.52 $10.18 $10.51 $514.95 1,846
2017-12-01 $10.39 $10.64 $10.25 $10.37 $508.10 5,619
2017-11-30 $10.50 $10.53 $10.35 $10.43 $511.04 1,595
2017-11-29 $10.58 $10.67 $10.44 $10.51 $514.95 1,598
2017-11-28 $10.38 $10.65 $10.38 $10.52 $515.44 2,811
2017-11-27 $10.23 $10.38 $10.20 $10.38 $508.59 1,282
2017-11-24 $10.30 $10.30 $10.17 $10.24 $501.73 678
2017-11-22 $10.24 $10.32 $10.17 $10.30 $504.67 1,162
2017-11-21 $10.44 $10.44 $10.19 $10.21 $500.26 1,879
2017-11-20 $10.39 $10.48 $10.30 $10.44 $511.53 1,367
2017-11-17 $10.34 $10.37 $10.19 $10.33 $506.20 863
2017-11-16 $10.52 $10.53 $10.18 $10.22 $500.75 3,844
2017-11-15 $10.19 $10.49 $10.15 $10.49 $513.98 3,202
2017-11-14 $10.14 $10.21 $10.10 $10.15 $497.32 3,120
2017-11-13 $10.18 $10.27 $10.05 $10.10 $494.87 1,197
2017-11-10 $10.42 $10.42 $10.16 $10.25 $502.17 1,065
2017-11-09 $10.47 $10.51 $10.10 $10.28 $503.69 4,604
2017-11-08 $10.49 $10.50 $10.29 $10.32 $505.62 4,279
2017-11-07 $10.73 $10.73 $10.36 $10.45 $512.02 1,464
2017-11-06 $10.95 $10.95 $10.63 $10.76 $527.16 479
2017-11-03 $10.98 $11.08 $10.88 $10.93 $535.53 490
2017-11-02 $11.10 $11.10 $10.71 $10.84 $531.12 2,921
2017-11-01 $11.24 $11.29 $11.07 $11.14 $545.82 383
2017-10-31 $11.31 $11.61 $11.28 $11.29 $553.17 315
2017-10-30 $11.18 $11.34 $11.14 $11.28 $552.68 465
2017-10-27 $11.41 $11.66 $11.16 $11.24 $550.72 1,430
2017-10-26 $11.05 $11.53 $10.96 $11.39 $558.07 1,917
2017-10-25 $11.15 $11.38 $11.03 $11.14 $545.82 3,065
2017-10-24 $10.90 $11.14 $10.86 $11.04 $540.92 2,482
2017-10-23 $10.74 $10.86 $10.69 $10.84 $531.12 859
2017-10-20 $10.65 $10.82 $10.56 $10.73 $525.73 1,807
2017-10-19 $10.45 $10.61 $10.40 $10.54 $516.42 1,229
2017-10-18 $10.48 $10.51 $10.33 $10.43 $511.04 1,058
2017-10-17 $10.45 $10.55 $10.41 $10.43 $511.04 572
2017-10-16 $10.26 $10.47 $10.26 $10.45 $512.02 624
2017-10-13 $10.30 $10.49 $10.22 $10.30 $504.67 2,427
2017-10-12 $10.49 $10.58 $10.37 $10.38 $508.36 1,151
2017-10-11 $10.63 $10.70 $10.45 $10.56 $517.40 1,597
2017-10-10 $10.73 $10.76 $10.46 $10.69 $523.73 956
2017-10-09 $10.74 $10.81 $10.69 $10.76 $527.20 322
2017-10-06 $10.89 $11.10 $10.82 $10.84 $531.12 941
2017-10-05 $10.78 $10.78 $10.57 $10.73 $525.73 1,168
2017-10-04 $11.01 $11.02 $10.83 $10.83 $530.63 623
2017-10-03 $11.14 $11.14 $11.00 $11.01 $539.45 265
2017-10-02 $10.89 $11.00 $10.87 $10.96 $537.00 605
2017-09-29 $11.05 $11.13 $10.85 $10.91 $534.55 695
2017-09-28 $11.30 $11.31 $10.93 $10.98 $537.98 1,026
2017-09-27 $11.01 $11.30 $11.00 $11.20 $548.76 1,561
2017-09-26 $10.93 $10.98 $10.82 $10.90 $534.06 700
2017-09-25 $11.21 $11.21 $10.83 $10.97 $537.49 908
2017-09-22 $10.87 $11.17 $10.81 $11.15 $546.31 2,421
2017-09-21 $10.90 $10.96 $10.67 $10.94 $536.02 519
2017-09-20 $10.70 $11.01 $10.70 $10.88 $533.08 677
2017-09-19 $10.54 $10.81 $10.54 $10.79 $528.67 1,018
2017-09-18 $10.40 $10.64 $10.39 $10.58 $518.38 504
2017-09-15 $10.51 $10.65 $10.40 $10.41 $510.06 848
2017-09-14 $10.77 $10.82 $10.46 $10.46 $512.51 1,257
2017-09-13 $10.65 $10.83 $10.65 $10.74 $526.22 1,000
2017-09-12 $10.37 $10.77 $10.27 $10.65 $521.81 2,243
2017-09-11 $10.48 $10.48 $10.25 $10.31 $505.16 2,165
2017-09-08 $10.64 $10.74 $10.48 $10.56 $517.40 1,978
2017-09-07 $10.79 $10.81 $10.56 $10.61 $519.85 1,185
2017-09-06 $10.87 $10.87 $10.60 $10.81 $529.65 2,559
2017-09-05 $10.79 $11.03 $10.68 $10.89 $533.57 1,667
2017-09-01 $10.94 $10.94 $10.67 $10.78 $528.18 1,188
2017-08-31 $11.12 $11.12 $10.82 $10.94 $536.02 1,278
2017-08-30 $11.33 $11.46 $11.15 $11.15 $546.18 842
2017-08-29 $11.31 $11.31 $11.23 $11.27 $552.19 211
2017-08-28 $11.04 $11.35 $10.93 $11.26 $551.46 853
2017-08-25 $11.04 $11.19 $10.90 $11.01 $539.45 619
2017-08-24 $11.04 $11.18 $10.80 $11.17 $547.29 1,522
2017-08-23 $11.34 $11.41 $11.01 $11.07 $542.39 1,461
2017-08-22 $11.27 $11.47 $11.17 $11.38 $557.58 874
2017-08-21 $11.65 $11.67 $11.28 $11.30 $553.66 1,057
2017-08-18 $11.37 $11.76 $11.37 $11.66 $571.37 2,737
2017-08-17 $11.20 $11.35 $11.02 $11.35 $556.11 572
2017-08-16 $11.16 $11.17 $11.03 $11.12 $544.84 575
2017-08-15 $11.16 $11.47 $11.16 $11.25 $551.21 593
2017-08-14 $11.53 $11.60 $11.10 $11.12 $544.84 2,510
2017-08-11 $11.64 $11.90 $11.59 $11.74 $575.22 1,938
2017-08-10 $11.31 $11.53 $11.29 $11.52 $564.44 1,065
2017-08-09 $11.13 $11.35 $11.12 $11.28 $552.68 1,326
2017-08-08 $11.13 $11.26 $11.06 $11.17 $547.29 1,074
2017-08-07 $11.03 $11.06 $10.98 $11.02 $539.94 451
2017-08-04 $11.10 $11.12 $10.91 $10.97 $537.49 793
2017-08-03 $11.02 $11.24 $10.90 $11.10 $543.86 1,208
2017-08-02 $10.84 $11.11 $10.82 $11.00 $538.96 1,916
2017-08-01 $10.85 $11.08 $10.56 $10.72 $525.24 1,768
2017-07-31 $10.87 $11.13 $10.85 $10.89 $533.57 1,465
2017-07-28 $10.82 $10.99 $10.73 $10.91 $534.55 1,384
2017-07-27 $10.91 $11.13 $10.69 $10.82 $530.14 1,982
2017-07-26 $11.08 $11.08 $10.77 $10.83 $530.63 2,258
2017-07-25 $11.28 $11.30 $11.07 $11.08 $542.88 224
2017-07-24 $11.09 $11.27 $11.09 $11.11 $544.35 1,558
2017-07-21 $11.06 $11.24 $10.97 $11.07 $542.39 1,281
2017-07-20 $10.87 $11.07 $10.80 $11.04 $540.92 906
2017-07-19 $11.08 $11.08 $10.87 $10.88 $533.08 1,376
2017-07-18 $11.07 $11.23 $10.99 $11.11 $544.35 578
2017-07-17 $11.30 $11.38 $11.01 $11.06 $541.90 1,088
2017-07-14 $11.52 $11.52 $11.28 $11.34 $555.62 964
2017-07-13 $11.72 $11.76 $11.60 $11.66 $571.30 917
2017-07-12 $12.00 $12.00 $11.53 $11.73 $574.73 2,081
2017-07-11 $12.11 $12.42 $12.10 $12.18 $596.78 2,149
2017-07-10 $11.75 $12.15 $11.70 $12.14 $594.82 704
2017-07-07 $12.00 $12.05 $11.71 $11.81 $578.65 1,375
2017-07-06 $11.47 $12.06 $11.47 $12.00 $587.96 2,187
2017-07-05 $10.88 $11.40 $10.88 $11.36 $556.60 848
2017-07-03 $11.29 $11.29 $10.84 $10.86 $532.10 1,443
2017-06-30 $11.38 $11.44 $11.10 $11.37 $557.09 788
2017-06-29 $11.11 $11.40 $11.11 $11.34 $555.62 1,784
2017-06-28 $11.08 $11.08 $10.83 $10.99 $538.47 1,160
2017-06-27 $10.91 $11.07 $10.75 $11.07 $542.39 1,151
2017-06-26 $10.94 $10.94 $10.66 $10.77 $527.69 1,067
2017-06-23 $11.09 $11.11 $10.80 $11.00 $538.96 1,052
2017-06-22 $11.18 $11.30 $11.05 $11.11 $544.35 1,267
2017-06-21 $11.09 $11.34 $11.00 $11.15 $546.31 602
2017-06-20 $11.03 $11.32 $10.93 $11.06 $541.69 1,427
2017-06-19 $11.03 $11.13 $10.99 $11.01 $539.45 1,388
2017-06-16 $10.92 $11.15 $10.92 $11.01 $539.45 1,783
2017-06-15 $11.11 $11.31 $10.83 $10.92 $535.04 1,837
2017-06-14 $10.95 $11.19 $10.83 $11.06 $541.90 2,408
2017-06-13 $11.33 $11.38 $11.11 $11.14 $545.82 377
2017-06-12 $11.60 $11.60 $11.20 $11.20 $548.76 1,576
2017-06-09 $11.78 $11.78 $11.42 $11.51 $563.95 922
2017-06-08 $11.68 $12.07 $11.68 $11.73 $574.73 995
2017-06-07 $11.94 $11.94 $11.61 $11.67 $571.79 745
2017-06-06 $11.75 $11.97 $11.75 $11.91 $583.55 1,049
2017-06-05 $11.71 $11.85 $11.67 $11.74 $575.22 1,909
2017-06-02 $11.79 $11.87 $11.50 $11.61 $568.85 998
2017-06-01 $12.25 $12.30 $11.95 $11.96 $586.00 420
2017-05-31 $12.17 $12.28 $11.99 $12.15 $595.31 1,428
2017-05-30 $11.95 $12.19 $11.94 $12.16 $595.80 763
2017-05-26 $11.74 $12.04 $11.69 $11.97 $586.49 1,045
2017-05-25 $11.72 $11.74 $11.55 $11.70 $573.26 1,225
2017-05-24 $11.97 $12.14 $11.69 $11.70 $573.27 1,179
2017-05-23 $12.00 $12.00 $11.82 $11.99 $587.47 475
2017-05-22 $12.10 $12.15 $11.90 $12.03 $589.43 492
2017-05-19 $12.29 $12.55 $11.95 $12.16 $595.80 1,184
2017-05-18 $12.60 $12.81 $12.28 $12.35 $605.11 1,243
2017-05-17 $12.75 $12.78 $12.44 $12.59 $616.87 1,983
2017-05-16 $12.45 $12.84 $12.45 $12.73 $623.73 1,836
2017-05-15 $12.57 $12.57 $12.15 $12.47 $610.99 2,320
2017-05-12 $12.38 $12.61 $12.38 $12.58 $616.38 646
2017-05-11 $12.34 $12.73 $12.34 $12.42 $608.54 1,065
2017-05-10 $12.53 $12.63 $12.13 $12.27 $601.19 1,659
2017-05-09 $12.36 $12.67 $12.31 $12.56 $615.40 998
2017-05-08 $12.06 $12.53 $12.06 $12.35 $605.11 491
2017-05-05 $12.40 $12.40 $12.10 $12.12 $593.84 682
2017-05-04 $12.50 $12.85 $12.38 $12.43 $609.03 2,110
2017-05-03 $11.79 $12.35 $11.77 $12.26 $600.70 3,179
2017-05-02 $11.69 $11.90 $11.64 $11.79 $577.67 774
2017-05-01 $11.86 $12.09 $11.65 $11.72 $574.24 1,462
2017-04-28 $11.63 $12.07 $11.63 $11.94 $585.02 2,788
2017-04-27 $11.54 $11.65 $11.37 $11.60 $568.36 2,105
2017-04-26 $11.25 $11.55 $11.18 $11.53 $564.93 1,170
2017-04-25 $11.37 $11.41 $11.22 $11.24 $550.72 1,221
2017-04-24 $11.02 $11.68 $10.87 $11.39 $558.07 4,695
2017-04-21 $10.93 $11.09 $10.91 $11.05 $541.41 1,072
2017-04-20 $10.93 $11.14 $10.90 $10.92 $535.04 813
2017-04-19 $10.91 $10.98 $10.79 $10.93 $535.53 1,454
2017-04-18 $10.95 $10.99 $10.85 $10.88 $533.08 2,762
2017-04-17 $11.28 $11.28 $10.94 $10.94 $536.02 2,448
2017-04-13 $11.31 $11.40 $11.23 $11.37 $557.09 1,983
2017-04-12 $11.25 $11.35 $11.13 $11.30 $553.66 1,108
2017-04-11 $11.44 $11.51 $11.17 $11.25 $551.21 3,548
2017-04-10 $11.69 $11.75 $11.42 $11.47 $561.99 2,236
2017-04-07 $11.68 $11.77 $11.54 $11.70 $573.26 1,789
2017-04-06 $11.99 $12.14 $11.69 $11.74 $575.22 1,661
2017-04-05 $11.99 $11.99 $11.74 $11.94 $585.02 957
2017-04-04 $12.03 $12.06 $11.74 $11.98 $586.98 1,694
2017-04-03 $12.17 $12.18 $11.91 $11.97 $586.49 1,332
2017-03-31 $12.28 $12.36 $11.96 $12.08 $591.88 1,458
2017-03-30 $12.40 $12.66 $12.24 $12.29 $602.17 1,642
2017-03-29 $12.57 $12.67 $12.37 $12.37 $606.09 785
2017-03-28 $12.79 $13.00 $12.52 $12.55 $614.91 2,000
2017-03-27 $12.47 $12.86 $12.30 $12.73 $623.73 1,880
2017-03-24 $12.32 $12.44 $12.17 $12.40 $607.56 1,006
2017-03-23 $12.61 $12.69 $12.05 $12.36 $605.60 2,145
2017-03-22 $12.60 $13.02 $12.55 $12.61 $617.85 1,962
2017-03-21 $12.43 $12.67 $12.31 $12.61 $617.85 1,405
2017-03-20 $12.42 $12.56 $12.32 $12.50 $612.46 434
2017-03-17 $12.48 $12.61 $12.31 $12.43 $609.03 615
2017-03-16 $12.56 $12.66 $12.36 $12.59 $616.87 827
2017-03-15 $13.21 $13.21 $12.35 $12.52 $613.44 3,246
2017-03-14 $13.51 $13.57 $13.26 $13.35 $654.11 1,385
2017-03-13 $13.38 $13.46 $13.11 $13.31 $652.15 2,235
2017-03-10 $13.06 $13.64 $12.70 $13.43 $658.03 2,633
2017-03-09 $12.80 $13.38 $12.59 $13.29 $651.17 3,337
2017-03-08 $12.27 $12.75 $12.24 $12.72 $623.24 2,291
2017-03-07 $11.92 $12.22 $11.92 $12.06 $590.90 479
2017-03-06 $11.79 $12.05 $11.79 $11.89 $582.57 892
2017-03-03 $11.62 $12.07 $11.62 $11.73 $574.73 1,666
2017-03-02 $11.47 $11.71 $11.46 $11.60 $568.36 812
2017-03-01 $11.51 $11.53 $11.22 $11.42 $559.54 1,304
2017-02-28 $11.10 $11.37 $11.10 $11.31 $554.15 637
2017-02-27 $11.28 $11.28 $10.95 $11.09 $543.37 1,106
2017-02-24 $11.45 $11.60 $11.25 $11.28 $552.68 1,438
2017-02-23 $11.50 $11.71 $11.42 $11.43 $560.03 1,286
2017-02-22 $11.51 $11.77 $11.33 $11.60 $568.36 2,501
2017-02-21 $12.00 $12.03 $11.46 $11.50 $563.46 3,234
2017-02-17 $11.97 $12.25 $11.95 $11.95 $585.51 662
2017-02-16 $12.20 $12.20 $11.78 $12.02 $588.94 1,475
2017-02-15 $12.39 $12.56 $12.18 $12.23 $599.23 1,698
2017-02-14 $11.98 $12.36 $11.98 $12.12 $593.84 1,752
2017-02-13 $11.90 $12.10 $11.77 $11.93 $584.53 1,074
2017-02-10 $12.19 $12.26 $11.92 $11.95 $585.51 954
2017-02-09 $12.29 $12.32 $12.14 $12.20 $597.76 1,001
2017-02-08 $12.52 $12.59 $12.20 $12.28 $601.68 878
2017-02-07 $12.43 $12.65 $12.30 $12.60 $617.36 511
2017-02-06 $12.35 $12.52 $12.30 $12.46 $610.50 900
2017-02-03 $12.45 $12.54 $12.20 $12.40 $607.56 812
2017-02-02 $12.99 $12.99 $12.58 $12.61 $617.85 1,201
2017-02-01 $12.70 $13.07 $12.39 $13.03 $638.43 2,100
2017-01-31 $12.92 $12.92 $12.36 $12.63 $618.83 1,202
2017-01-30 $12.72 $12.97 $12.72 $12.89 $631.57 801
2017-01-27 $12.23 $12.77 $12.23 $12.66 $620.30 957
2017-01-26 $12.25 $12.33 $12.04 $12.30 $602.46 291
2017-01-25 $12.04 $12.33 $11.90 $12.23 $599.23 878
2017-01-24 $12.01 $12.13 $11.84 $11.99 $587.47 1,129
2017-01-23 $12.29 $12.31 $11.94 $12.00 $587.96 714
2017-01-20 $12.57 $12.59 $12.28 $12.29 $602.17 671
2017-01-19 $12.30 $12.65 $12.30 $12.57 $615.89 1,083
2017-01-18 $12.33 $12.33 $12.08 $12.19 $597.27 812
2017-01-17 $12.47 $12.47 $12.24 $12.25 $600.21 1,178
2017-01-13 $12.47 $12.61 $12.38 $12.52 $613.44 544
2017-01-12 $12.67 $13.01 $12.49 $12.50 $612.46 1,594
2017-01-11 $12.46 $12.72 $12.41 $12.69 $621.95 1,408
2017-01-10 $12.19 $12.47 $12.19 $12.47 $610.99 1,084
2017-01-09 $11.79 $12.18 $11.77 $12.17 $596.29 1,807
2017-01-06 $11.98 $12.03 $11.69 $11.85 $580.61 4,254
2017-01-05 $12.08 $12.40 $11.80 $11.80 $578.16 2,626
2017-01-04 $12.44 $12.46 $11.88 $11.95 $585.51 9,543
2017-01-03 $12.55 $12.78 $12.44 $12.53 $613.93 1,122
2016-12-30 $13.09 $13.13 $12.55 $12.63 $618.83 1,755
2016-12-29 $13.56 $13.64 $13.05 $13.14 $643.82 1,447
2016-12-28 $13.39 $13.75 $13.35 $13.65 $668.80 2,598
2016-12-27 $13.47 $13.51 $13.24 $13.41 $657.05 919
2016-12-23 $13.50 $13.62 $13.41 $13.46 $659.50 770
2016-12-22 $13.53 $13.88 $13.43 $13.54 $663.41 1,462
2016-12-21 $12.96 $13.51 $12.67 $13.49 $660.96 2,609
2016-12-20 $13.09 $13.16 $12.76 $12.95 $634.51 1,876
2016-12-19 $13.38 $13.38 $12.85 $13.03 $638.43 4,138
2016-12-16 $14.04 $14.04 $13.17 $13.45 $659.01 3,383
2016-12-15 $13.93 $14.22 $13.57 $14.09 $690.36 3,325
2016-12-14 $12.99 $13.91 $12.95 $13.87 $679.58 4,558
2016-12-13 $12.89 $13.26 $12.81 $12.99 $636.47 2,001
2016-12-12 $13.38 $13.41 $12.96 $12.98 $635.98 1,552
2016-12-09 $13.21 $13.32 $12.87 $13.25 $649.21 1,776
2016-12-08 $13.65 $13.81 $13.10 $13.21 $647.25 2,494
2016-12-07 $14.31 $14.31 $13.43 $13.47 $659.99 3,995
2016-12-06 $14.50 $14.65 $14.17 $14.35 $703.10 1,821
2016-12-05 $14.91 $15.10 $14.57 $14.60 $715.35 1,469
2016-12-02 $15.35 $15.35 $14.50 $14.95 $732.50 3,276
2016-12-01 $15.08 $15.66 $14.88 $15.45 $757.00 2,759
2016-11-30 $14.76 $14.98 $14.44 $14.75 $722.70 2,067
2016-11-29 $14.71 $14.71 $14.09 $14.29 $700.16 1,642
2016-11-28 $14.84 $14.89 $14.41 $14.68 $719.27 1,587
2016-11-25 $15.17 $15.17 $14.68 $14.93 $731.52 947
2016-11-23 $15.39 $15.53 $15.14 $15.14 $741.81 2,932
2016-11-22 $15.68 $15.69 $14.95 $14.97 $733.48 1,450
2016-11-21 $15.64 $15.87 $15.17 $15.82 $775.13 1,748
2016-11-18 $15.79 $15.94 $15.59 $15.69 $768.76 993
2016-11-17 $15.43 $15.86 $15.06 $15.81 $774.64 1,247
2016-11-16 $15.34 $15.62 $15.10 $15.32 $750.63 1,842
2016-11-15 $14.72 $15.51 $14.34 $15.23 $746.22 4,111
2016-11-14 $16.16 $16.27 $14.71 $14.83 $726.62 4,320
2016-11-11 $16.30 $16.31 $15.40 $15.96 $781.99 3,827
2016-11-10 $15.54 $16.90 $15.54 $16.30 $798.65 5,308
2016-11-09 $15.98 $16.35 $15.21 $15.50 $759.45 4,655
2016-11-08 $15.08 $15.35 $14.68 $14.82 $726.13 2,424
2016-11-07 $15.45 $15.48 $15.05 $15.08 $738.87 2,335
2016-11-04 $16.23 $16.39 $15.74 $15.86 $777.27 3,983
2016-11-03 $15.97 $16.30 $15.79 $16.26 $796.69 3,739
2016-11-02 $15.34 $15.93 $15.19 $15.91 $779.54 2,842
2016-11-01 $14.58 $15.38 $14.54 $15.25 $747.15 3,259
2016-10-31 $15.01 $15.01 $14.24 $14.29 $700.16 1,774
2016-10-28 $15.16 $15.18 $14.69 $15.03 $736.42 2,705
2016-10-27 $14.20 $15.26 $14.16 $15.16 $742.79 5,635
2016-10-26 $13.73 $14.33 $13.64 $14.06 $688.89 3,032
2016-10-25 $13.56 $13.72 $13.48 $13.53 $662.92 2,319
2016-10-24 $13.40 $13.59 $13.05 $13.43 $658.03 895
2016-10-21 $13.57 $13.66 $13.46 $13.52 $662.43 390
2016-10-20 $13.24 $13.57 $13.19 $13.42 $657.54 722
2016-10-19 $13.42 $13.59 $13.25 $13.29 $651.17 414
2016-10-18 $13.40 $13.52 $13.17 $13.40 $656.56 1,349
2016-10-17 $13.77 $13.77 $13.42 $13.67 $669.78 668
2016-10-14 $13.66 $13.82 $13.32 $13.74 $673.21 508
2016-10-13 $14.01 $14.21 $13.51 $13.57 $664.88 1,471
2016-10-12 $14.39 $14.39 $13.84 $13.88 $680.07 1,274
2016-10-11 $14.06 $14.50 $14.01 $14.40 $705.55 1,647
2016-10-10 $14.21 $14.21 $13.82 $13.96 $683.99 854
2016-10-07 $13.95 $14.44 $13.50 $14.25 $698.15 2,133
2016-10-06 $14.37 $14.72 $13.91 $14.18 $694.77 3,266
2016-10-05 $13.35 $14.23 $13.11 $14.19 $695.26 2,480
2016-10-04 $12.94 $13.59 $12.94 $13.38 $655.58 2,565
2016-10-03 $12.44 $12.92 $12.42 $12.84 $629.12 2,771
2016-09-30 $11.83 $12.19 $11.60 $12.19 $597.27 1,021
2016-09-29 $11.61 $12.02 $11.58 $11.94 $585.02 1,090
2016-09-28 $11.80 $11.80 $11.46 $11.48 $562.48 727
2016-09-27 $11.47 $11.82 $11.41 $11.77 $576.69 1,030
2016-09-26 $11.56 $11.69 $11.34 $11.41 $559.05 1,077
2016-09-23 $11.65 $11.95 $11.37 $11.46 $561.50 841
2016-09-22 $11.97 $11.97 $11.58 $11.59 $567.87 1,597
2016-09-21 $12.70 $13.20 $12.23 $12.25 $600.21 2,123
2016-09-20 $12.54 $12.72 $12.50 $12.72 $623.24 475
2016-09-19 $12.96 $12.96 $12.64 $12.68 $621.28 1,082
2016-09-16 $13.18 $13.28 $13.02 $13.02 $637.94 417
2016-09-15 $13.29 $13.43 $13.03 $13.05 $639.41 1,412
2016-09-14 $13.24 $13.30 $13.02 $13.22 $647.74 1,241
2016-09-13 $12.62 $13.40 $12.62 $13.35 $654.11 2,519
2016-09-12 $13.08 $13.10 $12.26 $12.40 $607.56 3,376
2016-09-09 $11.88 $12.88 $11.88 $12.87 $630.59 5,425
2016-09-08 $11.29 $11.52 $11.25 $11.50 $563.46 790
2016-09-07 $11.32 $11.46 $11.09 $11.11 $544.35 1,250
2016-09-06 $11.47 $11.67 $11.31 $11.32 $554.64 754
2016-09-02 $12.00 $12.00 $11.15 $11.56 $566.40 1,508
2016-09-01 $11.79 $12.04 $11.78 $11.88 $582.08 362
2016-08-31 $11.86 $11.97 $11.69 $11.78 $577.18 1,437
2016-08-30 $11.69 $12.15 $11.65 $11.82 $579.14 673
2016-08-29 $12.00 $12.00 $11.66 $11.75 $575.71 1,102
2016-08-26 $11.73 $12.36 $11.51 $12.11 $593.35 1,921
2016-08-25 $11.99 $11.99 $11.55 $11.79 $577.67 550
2016-08-24 $11.77 $12.12 $11.77 $11.96 $586.00 976
2016-08-23 $11.69 $11.79 $11.60 $11.77 $576.69 1,163
2016-08-22 $12.06 $12.06 $11.78 $11.84 $580.12 2,967
2016-08-19 $11.92 $12.10 $11.81 $11.97 $586.49 2,271
2016-08-18 $11.67 $11.93 $11.54 $11.78 $577.18 1,596
2016-08-17 $11.79 $12.05 $11.61 $11.64 $570.32 2,868
2016-08-16 $11.50 $11.83 $11.48 $11.78 $577.18 2,807
2016-08-15 $11.34 $11.37 $11.18 $11.37 $557.09 658
2016-08-12 $11.42 $11.73 $11.03 $11.35 $556.11 1,879
2016-08-11 $11.15 $11.68 $11.15 $11.51 $563.95 2,861
2016-08-10 $11.02 $11.22 $10.93 $11.13 $545.33 976
2016-08-09 $11.36 $11.46 $11.08 $11.09 $543.37 1,254
2016-08-08 $11.32 $11.39 $11.11 $11.28 $552.68 733
2016-08-05 $11.32 $11.44 $11.23 $11.33 $555.13 1,575
2016-08-04 $11.15 $11.40 $11.13 $11.33 $555.13 832
2016-08-03 $11.05 $11.35 $11.03 $11.21 $549.25 1,618
2016-08-02 $10.63 $11.06 $10.59 $11.03 $540.19 4,686
2016-08-01 $10.64 $10.64 $10.49 $10.50 $514.46 1,285
2016-07-29 $11.02 $11.02 $10.45 $10.60 $519.36 1,964
2016-07-28 $11.41 $11.43 $10.88 $11.00 $538.96 1,166
2016-07-27 $11.20 $11.57 $11.20 $11.34 $555.62 2,208
2016-07-26 $10.87 $11.12 $10.87 $11.05 $541.41 2,804
2016-07-25 $10.85 $11.01 $10.72 $10.89 $533.57 1,196
2016-07-22 $11.18 $11.22 $10.74 $10.85 $531.61 1,739
2016-07-21 $11.31 $11.41 $11.14 $11.15 $546.31 1,397
2016-07-20 $11.21 $11.30 $11.21 $11.23 $550.23 1,233
2016-07-19 $11.37 $11.53 $11.20 $11.20 $548.76 804
2016-07-18 $11.42 $11.50 $11.37 $11.39 $558.07 1,695
2016-07-15 $11.59 $11.72 $11.44 $11.47 $561.89 1,408
2016-07-14 $11.32 $11.55 $11.25 $11.47 $561.99 3,237
2016-07-13 $11.34 $11.42 $11.18 $11.19 $548.27 661
2016-07-12 $11.42 $11.63 $11.35 $11.38 $557.58 2,363
2016-07-11 $11.61 $11.78 $11.29 $11.37 $557.09 1,560
2016-07-08 $12.10 $12.10 $11.59 $11.62 $569.34 1,604
2016-07-07 $11.87 $12.38 $11.81 $12.19 $597.27 1,436
2016-07-06 $11.85 $12.00 $11.68 $11.82 $579.14 1,526
2016-07-05 $12.09 $12.09 $11.69 $11.69 $572.77 2,697
2016-07-01 $12.04 $12.10 $11.80 $12.04 $589.92 2,083
2016-06-30 $12.40 $12.67 $12.07 $12.08 $591.88 2,310
2016-06-29 $12.87 $12.87 $12.41 $12.45 $610.01 2,272
2016-06-28 $13.73 $13.73 $12.96 $12.96 $635.00 3,246
2016-06-27 $14.09 $14.40 $13.78 $13.82 $677.13 2,208
2016-06-24 $14.20 $14.46 $13.43 $13.84 $678.11 3,166
2016-06-23 $13.39 $13.56 $13.35 $13.51 $661.94 1,105
2016-06-22 $13.61 $13.75 $13.54 $13.71 $671.91 1,093
2016-06-21 $13.70 $13.79 $13.55 $13.63 $667.82 730
2016-06-20 $13.78 $13.85 $13.34 $13.80 $676.15 9,726
2016-06-17 $13.87 $14.16 $13.82 $13.83 $677.62 2,101
2016-06-16 $14.20 $14.28 $13.76 $13.79 $675.66 2,017
2016-06-15 $14.42 $14.42 $13.88 $14.04 $687.91 3,108
2016-06-14 $14.35 $14.60 $14.28 $14.45 $708.00 1,767
2016-06-13 $14.40 $14.40 $14.02 $14.36 $703.59 3,242
2016-06-10 $14.35 $14.46 $14.22 $14.34 $702.61 1,759
2016-06-09 $14.31 $14.39 $14.06 $14.12 $691.83 4,527
2016-06-08 $14.50 $14.68 $14.20 $14.24 $697.71 3,583
2016-06-07 $14.65 $14.69 $14.40 $14.57 $713.88 1,271
2016-06-06 $14.45 $15.02 $14.38 $14.80 $725.15 1,009
2016-06-03 $14.35 $14.63 $14.07 $14.48 $709.47 1,670
2016-06-02 $14.96 $15.10 $14.62 $14.63 $716.82 3,000
2016-06-01 $14.99 $15.15 $14.78 $14.88 $729.07 4,451
2016-05-31 $14.85 $15.14 $14.77 $14.90 $730.05 2,575
2016-05-27 $15.12 $15.12 $14.73 $14.91 $730.54 2,263
2016-05-26 $15.30 $15.39 $15.01 $15.13 $741.32 2,367
2016-05-25 $15.11 $15.67 $15.11 $15.22 $745.73 2,448
2016-05-24 $15.65 $15.65 $15.15 $15.22 $745.73 3,989
2016-05-23 $15.83 $15.92 $15.69 $15.84 $776.11 1,281
2016-05-20 $16.05 $16.11 $15.72 $15.81 $774.64 1,592
2016-05-19 $16.02 $16.47 $15.82 $16.18 $792.77 2,634
2016-05-18 $15.26 $16.19 $15.15 $15.70 $769.25 5,105
2016-05-17 $14.43 $15.23 $14.34 $15.03 $736.42 3,405
2016-05-16 $14.74 $14.74 $14.10 $14.23 $697.22 3,062
2016-05-13 $14.44 $14.92 $14.40 $14.65 $717.80 2,410
2016-05-12 $14.51 $14.76 $14.14 $14.22 $696.73 1,360
2016-05-11 $13.63 $14.65 $13.63 $14.51 $710.94 7,045
2016-05-10 $13.60 $13.74 $13.51 $13.61 $666.84 1,039
2016-05-09 $14.06 $14.06 $13.54 $13.63 $667.82 4,896
2016-05-06 $14.55 $14.75 $14.05 $14.06 $688.89 2,106
2016-05-05 $14.68 $14.86 $14.50 $14.55 $712.90 2,571
2016-05-04 $15.61 $15.66 $14.62 $14.72 $721.23 2,237
2016-05-03 $15.64 $15.72 $15.35 $15.38 $753.32 867
2016-05-02 $16.29 $16.29 $15.33 $15.46 $757.48 2,188
2016-04-29 $15.98 $16.59 $15.92 $16.22 $794.73 1,376
2016-04-28 $16.16 $16.16 $15.48 $15.80 $774.15 861
2016-04-27 $15.61 $16.13 $15.57 $15.69 $768.76 2,277
2016-04-26 $15.79 $15.79 $15.38 $15.66 $767.06 1,152
2016-04-25 $16.45 $16.45 $15.85 $15.85 $776.60 798
2016-04-22 $16.81 $16.81 $16.17 $16.25 $796.20 756
2016-04-21 $16.00 $16.88 $15.87 $16.77 $821.67 2,056
2016-04-20 $15.15 $15.95 $15.14 $15.92 $780.03 1,113
2016-04-19 $15.15 $15.33 $15.08 $15.17 $743.28 591
2016-04-18 $15.58 $15.58 $15.18 $15.21 $745.24 4,639
2016-04-15 $15.70 $15.88 $15.30 $15.41 $755.03 813
2016-04-14 $15.53 $15.87 $15.52 $15.77 $772.68 698
2016-04-13 $15.21 $15.63 $15.18 $15.48 $758.47 1,780
2016-04-12 $15.56 $15.62 $15.19 $15.32 $750.63 687
2016-04-11 $15.40 $15.64 $15.33 $15.61 $764.74 188
2016-04-08 $15.63 $15.63 $15.37 $15.55 $761.90 488
2016-04-07 $15.62 $16.03 $15.55 $15.83 $775.62 791
2016-04-06 $15.53 $15.84 $15.50 $15.51 $759.94 1,185
2016-04-05 $15.55 $15.71 $15.43 $15.62 $765.33 1,869
2016-04-04 $15.19 $15.44 $15.14 $15.33 $751.12 1,699
2016-04-01 $15.36 $15.55 $15.19 $15.26 $747.69 2,607
2016-03-31 $15.47 $15.57 $15.15 $15.21 $745.24 826
2016-03-30 $15.25 $15.54 $15.23 $15.49 $758.96 1,243
2016-03-29 $16.50 $16.50 $15.40 $15.40 $754.55 916
2016-03-28 $17.00 $17.00 $16.37 $16.53 $809.91 640
2016-03-24 $16.96 $17.37 $16.90 $16.96 $830.86 800
2016-03-23 $16.69 $16.99 $16.69 $16.95 $830.49 657
2016-03-22 $16.82 $16.96 $16.60 $16.69 $817.75 1,245
2016-03-21 $16.37 $16.78 $16.20 $16.71 $818.69 2,283
2016-03-18 $15.97 $16.23 $15.93 $16.23 $795.22 1,122
2016-03-17 $16.70 $16.84 $15.94 $16.05 $786.40 1,293
2016-03-16 $17.64 $17.68 $16.68 $16.79 $822.65 1,355
2016-03-15 $17.65 $17.72 $17.30 $17.43 $854.01 520
2016-03-14 $17.41 $17.66 $17.36 $17.36 $850.58 538
2016-03-11 $18.38 $18.38 $17.37 $17.40 $852.54 1,241
2016-03-10 $18.30 $19.24 $18.03 $18.74 $918.20 1,894
2016-03-09 $18.61 $18.63 $18.22 $18.56 $909.38 1,181
2016-03-08 $18.33 $18.90 $18.31 $18.79 $920.69 1,809
2016-03-07 $18.73 $18.75 $18.18 $18.30 $896.64 685
2016-03-04 $18.53 $18.81 $18.35 $18.42 $902.52 830
2016-03-03 $18.71 $18.95 $18.43 $18.45 $903.99 1,193
2016-03-02 $19.69 $19.69 $18.66 $18.71 $916.73 1,214
2016-03-01 $20.86 $20.87 $19.16 $19.16 $938.78 1,881
2016-02-29 $20.56 $20.98 $20.05 $20.84 $1,021.09 1,576
2016-02-26 $20.31 $20.65 $20.20 $20.65 $1,011.78 1,210
2016-02-25 $21.42 $21.42 $20.31 $20.36 $997.57 1,046
2016-02-24 $22.32 $22.32 $21.59 $21.70 $1,063.23 1,008
2016-02-23 $21.45 $21.64 $20.91 $21.61 $1,058.82 801
2016-02-22 $21.53 $21.58 $20.97 $21.43 $1,050.00 1,873
2016-02-19 $22.70 $22.76 $21.79 $22.08 $1,081.85 790
2016-02-18 $23.09 $23.30 $22.29 $22.47 $1,100.96 594
2016-02-17 $23.49 $23.51 $22.42 $23.12 $1,132.80 898
2016-02-16 $24.63 $24.86 $23.66 $23.74 $1,163.18 1,057
2016-02-12 $25.50 $25.97 $24.89 $25.13 $1,231.29 1,844
2016-02-11 $26.11 $26.60 $25.55 $25.92 $1,269.99 1,590
2016-02-10 $25.22 $25.28 $23.95 $25.05 $1,227.37 1,296
2016-02-09 $25.18 $26.02 $24.75 $25.54 $1,251.37 2,573
2016-02-08 $22.75 $25.17 $22.69 $24.21 $1,186.21 4,657
2016-02-05 $21.19 $22.36 $21.19 $22.28 $1,091.65 2,059
2016-02-04 $21.15 $21.60 $20.87 $21.00 $1,028.93 403
2016-02-03 $21.33 $21.92 $20.90 $21.11 $1,034.32 1,035
2016-02-02 $21.22 $21.89 $21.15 $21.59 $1,057.83 543
2016-02-01 $21.36 $21.53 $20.51 $20.97 $1,027.46 2,363
2016-01-29 $21.65 $22.53 $21.07 $21.14 $1,035.79 831
2016-01-28 $21.62 $22.66 $21.50 $22.49 $1,101.93 1,097
2016-01-27 $20.86 $22.39 $20.86 $21.93 $1,074.50 2,069
2016-01-26 $21.98 $21.98 $20.78 $20.80 $1,019.13 1,354
2016-01-25 $21.90 $22.31 $21.27 $22.18 $1,086.75 622
2016-01-22 $23.09 $23.09 $21.52 $21.82 $1,069.11 2,091
2016-01-21 $23.87 $24.38 $22.75 $23.75 $1,163.67 1,830
2016-01-20 $22.91 $25.54 $22.91 $24.17 $1,184.25 2,575
2016-01-19 $22.33 $22.62 $21.91 $22.35 $1,095.08 1,050
2016-01-15 $23.15 $23.60 $22.60 $22.73 $1,113.69 1,784
2016-01-14 $22.20 $22.75 $21.70 $22.28 $1,091.65 1,098
2016-01-13 $21.07 $22.26 $20.63 $22.15 $1,085.28 1,137
2016-01-12 $20.46 $21.53 $20.46 $21.23 $1,040.20 1,138
2016-01-11 $21.15 $21.15 $20.46 $20.79 $1,018.64 1,687
2016-01-08 $20.09 $21.27 $20.04 $21.27 $1,042.26 1,825
2016-01-07 $20.00 $20.41 $19.74 $20.35 $997.18 1,038
2016-01-06 $19.56 $19.59 $19.23 $19.30 $945.64 1,708
2016-01-05 $20.38 $20.38 $18.97 $19.12 $936.82 2,436
2016-01-04 $20.16 $20.81 $20.03 $20.34 $996.59 1,247
2015-12-31 $19.10 $19.58 $19.02 $19.54 $957.39 1,225
2015-12-30 $18.92 $19.09 $18.78 $19.09 $935.35 339
2015-12-29 $19.32 $19.53 $18.81 $18.91 $926.53 1,153
2015-12-28 $19.93 $20.05 $19.53 $19.55 $957.88 681
2015-12-24 $19.83 $20.15 $19.65 $19.84 $972.09 361
2015-12-23 $20.39 $20.39 $19.85 $19.85 $972.48 627
2015-12-22 $20.38 $20.51 $20.13 $20.47 $1,002.96 241
2015-12-21 $20.78 $21.02 $20.37 $20.74 $1,016.19 596
2015-12-18 $20.36 $20.98 $20.36 $20.98 $1,027.95 554
2015-12-17 $19.89 $20.43 $19.85 $20.25 $992.18 606
2015-12-16 $21.01 $21.10 $19.85 $19.98 $978.95 1,917
2015-12-15 $21.60 $21.60 $20.88 $21.24 $1,040.69 985
2015-12-14 $22.18 $22.74 $21.94 $21.94 $1,074.99 614
2015-12-11 $22.32 $22.90 $21.96 $22.22 $1,088.71 1,244
2015-12-10 $21.78 $22.15 $21.39 $22.15 $1,085.28 299
2015-12-09 $21.48 $22.00 $21.12 $21.68 $1,062.25 607
2015-12-08 $21.63 $21.63 $21.15 $21.33 $1,045.10 1,048
2015-12-07 $21.22 $21.46 $21.04 $21.27 $1,042.16 350
2015-12-04 $22.23 $22.23 $21.00 $21.09 $1,033.09 1,549
2015-12-03 $21.57 $22.54 $21.41 $22.40 $1,097.53 788
2015-12-02 $20.48 $21.48 $20.36 $21.39 $1,048.04 668
2015-12-01 $20.74 $20.74 $20.13 $20.16 $987.77 888
2015-11-30 $20.45 $21.18 $20.24 $21.03 $1,030.40 616
2015-11-27 $21.24 $21.24 $20.41 $20.55 $1,006.88 430
2015-11-25 $21.31 $21.31 $21.01 $21.09 $1,033.34 137
2015-11-24 $21.50 $21.87 $21.29 $21.42 $1,049.51 291
2015-11-23 $21.21 $21.26 $20.84 $21.11 $1,034.32 1,561
2015-11-20 $21.64 $21.79 $21.16 $21.23 $1,040.20 1,868
2015-11-19 $22.22 $22.27 $21.77 $22.01 $1,078.42 406
2015-11-18 $22.83 $23.19 $22.23 $22.26 $1,090.67 1,025
2015-11-17 $23.01 $23.09 $22.27 $22.86 $1,120.06 1,536
2015-11-16 $23.84 $23.91 $22.90 $22.90 $1,122.02 540
2015-11-13 $22.92 $23.74 $22.50 $23.68 $1,160.24 1,009
2015-11-12 $22.50 $23.00 $22.29 $22.87 $1,120.41 2,023
2015-11-11 $22.44 $22.66 $22.21 $22.39 $1,097.04 961
2015-11-10 $23.31 $23.31 $22.36 $22.55 $1,104.87 1,394
2015-11-09 $22.66 $23.77 $22.50 $23.20 $1,136.72 2,089
2015-11-06 $21.31 $22.55 $21.00 $22.17 $1,086.26 3,308
2015-11-05 $20.60 $20.82 $20.30 $20.30 $994.63 287
2015-11-04 $20.30 $20.70 $20.13 $20.56 $1,007.37 398
2015-11-03 $19.88 $20.51 $19.88 $20.29 $994.14 1,415
2015-11-02 $20.92 $21.00 $19.70 $19.71 $965.72 1,769
2015-10-30 $20.53 $21.08 $20.43 $21.06 $1,031.87 652
2015-10-29 $20.58 $20.81 $20.42 $20.48 $1,003.45 337
2015-10-28 $20.31 $21.50 $20.02 $20.42 $1,000.51 1,213
2015-10-27 $20.47 $20.77 $20.43 $20.44 $1,001.49 291
2015-10-26 $20.35 $20.91 $20.35 $20.46 $1,002.47 593
2015-10-23 $19.88 $20.80 $19.70 $20.43 $1,001.00 1,276
2015-10-22 $20.33 $20.34 $19.69 $19.84 $972.04 650
2015-10-21 $20.00 $20.43 $19.92 $20.35 $997.08 1,000
2015-10-20 $20.34 $20.43 $20.01 $20.16 $987.77 1,118
2015-10-19 $21.10 $21.10 $20.20 $20.20 $989.73 786
2015-10-16 $21.50 $21.50 $20.95 $21.09 $1,033.34 631
2015-10-15 $22.29 $22.29 $21.58 $21.60 $1,058.33 212
2015-10-14 $21.97 $22.61 $21.82 $22.46 $1,100.47 439
2015-10-13 $21.73 $22.14 $21.48 $21.97 $1,076.46 622
2015-10-12 $21.76 $21.78 $21.36 $21.52 $1,054.41 635
2015-10-09 $21.95 $22.26 $21.90 $21.93 $1,074.50 171
2015-10-08 $22.41 $22.68 $21.78 $21.83 $1,069.60 1,412
2015-10-07 $23.16 $23.16 $22.40 $22.41 $1,098.02 489
2015-10-06 $23.25 $23.30 $22.68 $23.19 $1,136.23 1,047
2015-10-05 $24.02 $24.02 $22.94 $23.04 $1,128.88 2,229
2015-10-02 $24.64 $25.54 $24.27 $24.27 $1,189.15 1,626
2015-10-01 $25.09 $25.54 $24.71 $24.86 $1,218.06 462
2015-09-30 $25.62 $25.81 $25.04 $25.20 $1,234.72 752
2015-09-29 $26.42 $26.73 $25.53 $25.77 $1,262.64 1,160
2015-09-28 $25.89 $27.20 $25.67 $26.77 $1,311.64 1,479
2015-09-25 $25.65 $25.65 $24.88 $25.51 $1,249.90 583
2015-09-24 $25.28 $26.17 $25.25 $25.87 $1,267.54 624
2015-09-23 $25.52 $25.74 $24.80 $25.12 $1,230.80 988
2015-09-22 $25.22 $25.75 $24.84 $25.62 $1,255.29 823
2015-09-21 $25.30 $25.30 $24.45 $24.70 $1,210.22 578
2015-09-18 $25.92 $25.97 $24.47 $25.33 $1,241.09 3,008
2015-09-17 $26.13 $26.44 $23.98 $25.24 $1,236.68 3,604
2015-09-16 $26.97 $27.09 $25.97 $26.06 $1,276.85 739
2015-09-15 $27.56 $28.31 $26.89 $27.06 $1,325.85 486
2015-09-14 $27.71 $28.01 $27.66 $27.78 $1,361.13 310
2015-09-11 $29.72 $29.72 $27.85 $27.85 $1,364.56 429
2015-09-10 $30.15 $30.15 $28.71 $29.57 $1,448.83 404
2015-09-09 $28.18 $29.92 $27.84 $29.77 $1,458.63 617
2015-09-08 $29.70 $29.70 $28.66 $28.81 $1,411.59 448
2015-09-04 $29.42 $30.76 $29.29 $30.19 $1,479.21 649
2015-09-03 $28.94 $28.94 $28.00 $28.55 $1,398.85 327
2015-09-02 $29.25 $29.62 $28.65 $28.82 $1,412.08 379
2015-09-01 $29.06 $30.32 $28.60 $29.78 $1,459.12 1,320

Direxion Daily Real Estate Bear 3X Shares (DRV) News Headlines

Recent Direxion Daily Real Estate Bear 3X Shares (DRV) News
Similar Companies to Direxion Daily Real Estate Bear 3X Shares (DRV) in the None Industry

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

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

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

Nuvestan Logo

© Nuvestan Inc.