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