Direxion Daily Industrials Bull 3X Shares (DUSL) Exchange: NYSE ARCA

Data as of April 18, 2024

$49.08 ($-0.63) -1.27%

Direxion Daily Industrials Bull 3X Shares - Daily Information
Click for more stock information on Direxion Daily Industrials Bull 3X Shares.
Daily Information Data
Date April 18, 2024
Open $50.14
Previous Close $49.08
High $50.96
Low $49.00
Adjusted Open $50.14
Previous Adjusted Close $49.08
Adjusted High $50.96
Adjusted Low $49.00

About Direxion Daily Industrials Bull 3X Shares (DUSL)

The Fund, under normal circumstances, invests at least 80% of its net assets (plus borrowing for investment purposes) in financial instruments, such as swap agreements, securities of the Index, and exchange-traded funds ("ETFs") that track the Index and other financial instruments that provide daily leveraged exposure to the Index or to ETFs that track the Index. The financial instruments in which the Fund most commonly invests are swap agreements and futures contracts which are intended to produce economically leveraged investment results. On a day-to-day basis, the Fund is expected to hold ETFs and money market funds, deposit accounts with institutions with high quality credit ratings, and/or short-term debt instruments that have terms-to-maturity of less than 397 days and exhibit high quality credit profiles, including U.S. government securities and repurchase agreements. The Index is provided by S&P Dow Jones Indices (the “Index Provider”) and includes domestic companies from the industrials sector which includes the following industries: aerospace and defense; industrial conglomerates; marine; transportation infrastructure; machinery; road and rail; air freight and logistics; commercial services and supplies; professional services; electrical equipment; construction and engineering; trading companies and distributors; airlines; and building products. The Index is one of eleven Select Sector Indexes developed and maintained in accordance with the following criteria: (1) each of the stocks in the Index is also a constituent company of the S&P 500® Index; (2) each constituent in the S&P 500® Index is assigned to one of the Select Sector Indexes; and (3) the Index is calculated by the Index Provider using a modified “market capitalization” methodology, which is a hybrid between equal weighting and conventional market capitalization weighting with the weighting capped for the largest stocks included in the Index. This design ensures that each of the component stocks within a Select Sector Index is represented in a proportion consistent with its percentage with respect to the total market capitalization of such Select Sector Index. As of December 31, 2019, the Index was comprised of 70 constituents, which had a median total market capitalization of $24.8 billion, total market capitalizations ranging from $5.8 billion to $183.3 billion and were concentrated in the industrials sector. The components of the Index and the percentages represented by various sectors in the Index may change over time. The Fund will concentrate its investment in a particular industry or group of industries (i.e., hold 25% or more of its total assets in the stocks of a particular industry or group of industries) to approximately the same extent as the Index is so concentrated. The Fund may invest in the securities of the Index, a representative sample of the securities in the Index that has aggregate characteristics similar to those of the Index, an ETF that tracks the Index or a substantially similar index, and may utilize derivatives, such as swaps or futures on the Index or on an ETF that tracks the same Index or a substantially similar index, that provide leveraged exposure to the above. Derivatives are financial instruments that derive value from the underlying reference asset or assets, such as stocks, bonds, or funds (including ETFs), interest rates or indexes. Certain of the derivative instruments in which the Fund may invest may be traded in the over-the-counter market, which generally provides for less transparency than exchange-traded derivative instruments. The Fund seeks to remain fully invested at all times, consistent with its stated investment objective but may not always have investment exposure to all of the securities in the Index, or its weighting of investment exposure to securities or industries may be different from that of the Index. In addition, the Fund may invest in securities or financial instruments not included in the Index. The Fund will attempt to achieve its investment objective without regard to overall market movement or the increase or decrease of the value of the securities in the Index. At the close of the markets each trading day, Rafferty positions the Fund’s portfolio so that its exposure to the Index is consistent with the Fund’s investment objective. The impact of the Index’s movements during the day will affect whether the Fund’s portfolio needs to be re-positioned. For example, if the Index has risen on a given day, net assets of the Fund should rise, meaning that the Fund’s exposure will need to be increased. Conversely, if the Index has fallen on a given day, net assets of the Fund should fall, meaning the Fund’s exposure will need to be reduced. This re-positioning strategy typically results in high portfolio turnover. The terms “daily,” “day,” and “trading day,” refer to the period from the close of the markets on one trading day to the close of the markets on the next trading day. Because of daily rebalancing and the compounding of each day’s return over time, the return of the Fund for periods longer than a single day will be the result of each day’s returns compounded over the period, which will very likely differ from 300% of the return of the Index over the same period. The Fund will lose money if the Index performance is flat over time, and as a result of daily rebalancing, the Index’s volatility and the effects of compounding, it is even possible that the Fund will lose money over time while the Index's performance increases over a period longer than a single day.

Historical Stock Data for Direxion Daily Industrials Bull 3X Shares (DUSL)

Date Open High Low Close Adj.Close Volume
2024-04-18 $50.14 $50.96 $49.00 $49.08 $49.08 9,491
2024-04-17 $50.78 $50.78 $48.83 $49.71 $49.71 18,077
2024-04-16 $50.97 $51.15 $50.10 $50.58 $50.58 138,503
2024-04-15 $53.90 $54.27 $50.52 $50.97 $50.97 16,410
2024-04-12 $53.24 $53.24 $51.40 $51.95 $51.95 16,760
2024-04-11 $53.78 $54.37 $52.53 $53.87 $53.87 17,020
2024-04-10 $52.81 $54.09 $52.60 $53.63 $53.63 29,244
2024-04-09 $55.83 $55.97 $53.23 $55.11 $55.11 44,095
2024-04-08 $55.93 $56.21 $55.36 $55.43 $55.43 15,526
2024-04-05 $53.88 $56.05 $53.88 $55.82 $55.82 45,857
2024-04-04 $56.24 $56.74 $53.05 $53.62 $53.62 47,006
2024-04-03 $53.94 $55.54 $53.94 $55.07 $55.07 18,824
2024-04-02 $54.41 $54.85 $53.87 $54.27 $54.27 14,988
2024-04-01 $56.62 $56.62 $55.02 $55.02 $55.02 38,294
2024-03-28 $56.46 $56.68 $56.07 $56.55 $56.55 17,422
2024-03-27 $54.91 $56.42 $54.91 $56.42 $56.42 21,854
2024-03-26 $54.48 $54.71 $53.84 $53.87 $53.87 19,627
2024-03-25 $55.53 $55.53 $54.40 $54.47 $54.47 18,184
2024-03-22 $56.46 $56.68 $55.50 $55.63 $55.63 28,862
2024-03-21 $55.14 $56.53 $55.14 $56.15 $56.15 47,428
2024-03-20 $52.60 $54.83 $52.51 $54.63 $54.63 40,503
2024-03-19 $51.38 $52.70 $51.38 $52.70 $52.70 13,836
2024-03-18 $51.89 $51.97 $51.45 $51.51 $51.37 9,668
2024-03-15 $50.71 $51.55 $50.71 $51.33 $51.20 10,287
2024-03-14 $52.03 $52.03 $50.57 $51.21 $51.08 15,146
2024-03-13 $51.60 $52.28 $51.60 $51.88 $51.74 10,024
2024-03-12 $51.02 $51.59 $50.23 $51.59 $51.45 17,458
2024-03-11 $51.50 $51.50 $49.87 $50.87 $50.74 26,492
2024-03-08 $52.52 $53.19 $51.39 $51.73 $51.59 18,071
2024-03-07 $51.93 $52.25 $51.58 $52.12 $51.98 15,621
2024-03-06 $50.63 $51.64 $50.63 $50.90 $50.77 62,986
2024-03-05 $51.21 $51.21 $49.50 $50.20 $50.07 42,407
2024-03-04 $50.95 $51.73 $50.95 $51.48 $51.34 14,686
2024-03-01 $50.37 $50.96 $49.78 $50.95 $50.81 24,121
2024-02-29 $50.68 $50.68 $49.69 $50.37 $50.24 18,930
2024-02-28 $49.10 $50.17 $49.10 $49.80 $49.67 22,923
2024-02-27 $49.58 $49.58 $48.78 $49.38 $49.25 10,943
2024-02-26 $49.39 $49.67 $49.11 $49.20 $49.07 16,473
2024-02-23 $48.75 $49.63 $48.75 $49.44 $49.31 26,500
2024-02-22 $47.64 $48.87 $47.64 $48.55 $48.42 19,941
2024-02-21 $46.41 $46.87 $46.11 $46.87 $46.75 6,952
2024-02-20 $46.58 $46.59 $46.13 $46.39 $46.27 5,705
2024-02-16 $47.57 $47.78 $46.84 $46.89 $46.77 22,633
2024-02-15 $46.94 $47.79 $46.69 $47.78 $47.65 11,955
2024-02-14 $45.41 $46.74 $45.41 $46.74 $46.62 20,527
2024-02-13 $44.73 $44.73 $43.50 $44.39 $44.27 23,434
2024-02-12 $45.62 $46.22 $45.62 $45.90 $45.78 15,086
2024-02-09 $45.69 $45.69 $45.11 $45.65 $45.53 24,012
2024-02-08 $45.90 $45.90 $45.10 $45.69 $45.57 12,340
2024-02-07 $45.09 $45.98 $45.06 $45.61 $45.49 60,152
2024-02-06 $43.59 $44.75 $43.59 $44.67 $44.55 12,146
2024-02-05 $43.90 $43.92 $43.17 $43.55 $43.44 14,111
2024-02-02 $43.00 $44.79 $42.69 $44.40 $44.40 28,040
2024-02-01 $42.05 $43.45 $41.51 $43.45 $43.45 12,340
2024-01-31 $42.90 $42.90 $41.34 $41.35 $41.35 12,937
2024-01-30 $41.88 $43.00 $41.88 $42.85 $42.85 9,787
2024-01-29 $42.08 $42.83 $41.84 $42.83 $42.83 24,937
2024-01-26 $42.36 $42.41 $41.85 $41.97 $41.97 6,331
2024-01-25 $41.74 $42.24 $41.41 $42.24 $42.24 16,490
2024-01-24 $42.34 $42.34 $41.02 $41.05 $41.05 12,887
2024-01-23 $42.09 $42.36 $41.61 $41.86 $41.86 2,904
2024-01-22 $41.61 $42.33 $41.61 $41.97 $41.97 31,843
2024-01-19 $40.50 $41.17 $39.72 $41.13 $41.13 17,558
2024-01-18 $39.15 $40.42 $39.15 $40.38 $40.38 6,539
2024-01-17 $38.88 $39.48 $38.52 $38.83 $38.83 17,268
2024-01-16 $40.25 $40.25 $39.24 $39.58 $39.58 12,579
2024-01-12 $41.33 $41.36 $40.57 $40.84 $40.84 9,515
2024-01-11 $40.90 $40.95 $39.94 $40.90 $40.90 11,092
2024-01-10 $40.80 $41.15 $40.80 $41.15 $41.15 13,105
2024-01-09 $39.92 $40.62 $39.77 $40.62 $40.62 10,305
2024-01-08 $39.51 $40.98 $39.51 $40.96 $40.96 21,997
2024-01-05 $40.04 $40.68 $39.86 $40.21 $40.21 12,961
2024-01-04 $40.04 $40.98 $40.04 $40.15 $40.15 22,566
2024-01-03 $41.26 $41.26 $39.92 $39.92 $39.92 27,017
2024-01-02 $42.26 $43.05 $41.46 $41.81 $41.81 14,329
2023-12-29 $43.37 $43.47 $42.73 $43.18 $43.18 17,761
2023-12-28 $43.49 $43.63 $43.13 $43.39 $43.39 18,750
2023-12-27 $43.10 $43.55 $43.10 $43.47 $43.47 16,508
2023-12-26 $42.52 $43.48 $42.52 $43.15 $43.15 35,053
2023-12-22 $41.99 $42.75 $41.99 $42.27 $42.27 32,363
2023-12-21 $41.22 $41.77 $40.87 $41.74 $41.74 30,782
2023-12-20 $41.92 $42.81 $40.61 $40.61 $40.46 22,759
2023-12-19 $42.25 $42.93 $42.23 $42.75 $42.59 29,163
2023-12-18 $42.05 $42.26 $41.75 $41.91 $41.75 23,955
2023-12-15 $41.75 $42.03 $41.43 $41.85 $41.69 25,233
2023-12-14 $41.23 $42.34 $41.23 $42.15 $41.99 52,095
2023-12-13 $39.19 $40.65 $38.58 $40.48 $40.33 36,881
2023-12-12 $38.82 $39.28 $38.52 $39.26 $39.11 20,316
2023-12-11 $38.19 $38.73 $38.19 $38.72 $38.57 17,745
2023-12-08 $37.29 $38.14 $37.29 $37.70 $37.56 19,170
2023-12-07 $37.50 $37.50 $37.04 $37.27 $37.13 18,903
2023-12-06 $37.26 $37.82 $37.12 $37.31 $37.17 13,967
2023-12-05 $37.13 $37.13 $36.67 $36.67 $36.53 6,264
2023-12-04 $36.77 $37.73 $36.59 $37.69 $37.55 19,564
2023-12-01 $35.94 $37.58 $35.81 $37.53 $37.39 38,126
2023-11-30 $34.89 $35.80 $34.77 $35.80 $35.66 8,442
2023-11-29 $34.86 $35.04 $34.59 $34.67 $34.54 5,808
2023-11-28 $34.60 $35.13 $34.29 $34.37 $34.24 21,422
2023-11-27 $34.85 $34.85 $34.54 $34.66 $34.53 15,857
2023-11-24 $34.96 $35.30 $34.95 $35.16 $35.03 6,198
2023-11-22 $34.58 $35.30 $34.58 $35.00 $34.87 19,940
2023-11-21 $34.50 $34.92 $34.47 $34.81 $34.68 7,721
2023-11-20 $34.36 $35.05 $34.26 $34.89 $34.76 14,441
2023-11-17 $34.25 $34.57 $34.24 $34.57 $34.44 13,158
2023-11-16 $33.95 $34.51 $33.61 $34.00 $33.87 13,195
2023-11-15 $34.05 $34.59 $33.93 $33.93 $33.80 24,128
2023-11-14 $32.89 $34.12 $32.89 $33.78 $33.65 37,281
2023-11-13 $31.56 $31.96 $31.44 $31.85 $31.73 29,692
2023-11-10 $30.85 $31.83 $30.67 $31.70 $31.70 16,169
2023-11-09 $31.15 $31.38 $30.38 $30.45 $30.45 27,196
2023-11-08 $30.82 $30.82 $30.54 $30.65 $30.65 12,594
2023-11-07 $30.09 $30.58 $29.98 $30.41 $30.41 9,612
2023-11-06 $30.65 $30.65 $30.30 $30.64 $30.64 12,334
2023-11-03 $31.02 $31.37 $30.96 $30.99 $30.99 33,230
2023-11-02 $29.37 $30.26 $29.37 $30.26 $30.26 24,619
2023-11-01 $28.39 $28.59 $27.75 $28.48 $28.48 34,428
2023-10-31 $27.43 $28.28 $27.32 $28.22 $28.22 7,006
2023-10-30 $27.15 $27.84 $26.86 $27.61 $27.61 30,833
2023-10-27 $27.10 $27.38 $26.42 $26.58 $26.58 11,249
2023-10-26 $27.66 $28.13 $27.35 $27.35 $27.35 14,921
2023-10-25 $28.80 $28.80 $27.68 $27.68 $27.68 19,939
2023-10-24 $29.31 $29.31 $28.50 $28.85 $28.85 13,248
2023-10-23 $28.55 $29.08 $28.19 $28.20 $28.20 11,720
2023-10-20 $29.60 $29.73 $28.62 $28.65 $28.65 39,524
2023-10-19 $30.49 $31.04 $29.39 $29.50 $29.50 23,929
2023-10-18 $32.18 $32.18 $30.26 $30.39 $30.39 13,529
2023-10-17 $33.18 $33.35 $32.61 $32.76 $32.76 12,354
2023-10-16 $32.32 $32.99 $31.99 $32.51 $32.51 5,903
2023-10-13 $32.44 $32.63 $31.14 $31.48 $31.48 14,534
2023-10-12 $33.56 $33.56 $31.69 $32.43 $32.43 24,517
2023-10-11 $33.00 $33.38 $32.65 $33.29 $33.29 9,176
2023-10-10 $32.67 $33.34 $32.30 $32.78 $32.78 38,658
2023-10-09 $30.93 $32.27 $30.93 $32.25 $32.25 34,655
2023-10-06 $29.13 $31.22 $29.10 $30.75 $30.75 26,890
2023-10-05 $30.01 $30.01 $29.30 $29.58 $29.58 10,773
2023-10-04 $29.97 $30.29 $29.26 $30.21 $30.21 16,436
2023-10-03 $30.29 $30.56 $29.45 $29.75 $29.75 19,908
2023-10-02 $31.13 $31.16 $30.21 $30.48 $30.48 11,418
2023-09-29 $32.34 $32.34 $31.20 $31.32 $31.32 16,879
2023-09-28 $31.84 $32.39 $31.79 $31.96 $31.96 8,030
2023-09-27 $31.36 $31.70 $30.98 $31.59 $31.59 20,082
2023-09-26 $31.70 $31.86 $30.84 $30.84 $30.84 21,505
2023-09-25 $31.72 $32.40 $31.72 $32.40 $32.40 8,101
2023-09-22 $32.20 $32.34 $31.88 $31.88 $31.88 8,154
2023-09-21 $33.54 $33.54 $32.28 $32.31 $32.31 26,254
2023-09-20 $34.96 $35.44 $33.94 $34.00 $34.00 13,881
2023-09-19 $34.63 $34.63 $33.73 $34.42 $34.42 16,622
2023-09-18 $34.89 $35.56 $34.80 $35.02 $34.88 6,173
2023-09-15 $35.29 $35.29 $34.60 $34.85 $34.71 6,550
2023-09-14 $35.00 $35.46 $34.98 $35.46 $35.31 20,449
2023-09-13 $35.02 $35.15 $34.05 $34.54 $34.40 41,441
2023-09-12 $35.53 $35.68 $35.11 $35.21 $35.07 17,334
2023-09-11 $36.01 $36.08 $35.10 $35.53 $35.39 17,067
2023-09-08 $36.22 $36.22 $35.42 $35.60 $35.46 9,106
2023-09-07 $36.13 $36.38 $35.50 $36.22 $36.07 25,733
2023-09-06 $36.69 $37.40 $36.02 $36.56 $36.41 36,384
2023-09-05 $38.95 $38.95 $37.08 $37.08 $36.93 20,111
2023-09-01 $39.14 $39.18 $38.72 $39.03 $39.03 16,101
2023-08-31 $39.16 $39.39 $38.49 $38.49 $38.49 19,286
2023-08-30 $38.65 $39.38 $38.65 $39.07 $39.07 26,526
2023-08-29 $37.45 $38.59 $37.45 $38.46 $38.46 38,432
2023-08-28 $37.19 $37.99 $37.19 $37.68 $37.68 24,112
2023-08-25 $36.59 $37.09 $35.84 $36.74 $36.74 18,723
2023-08-24 $36.90 $37.12 $35.89 $35.90 $35.90 5,967
2023-08-23 $36.24 $37.28 $36.24 $37.28 $37.28 20,013
2023-08-22 $36.71 $36.71 $36.02 $36.20 $36.20 9,731
2023-08-21 $36.55 $36.74 $35.76 $36.39 $36.39 13,889
2023-08-18 $36.00 $36.72 $35.97 $36.64 $36.64 24,955
2023-08-17 $37.66 $37.86 $36.48 $36.53 $36.53 52,963
2023-08-16 $37.90 $38.52 $37.26 $37.32 $37.32 28,835
2023-08-15 $39.04 $39.04 $37.90 $38.02 $38.02 32,017
2023-08-14 $39.62 $39.62 $39.19 $39.55 $39.55 13,879
2023-08-11 $39.00 $39.79 $38.89 $39.50 $39.50 10,445
2023-08-10 $40.02 $40.59 $39.17 $39.36 $39.36 30,275
2023-08-09 $39.95 $40.24 $39.45 $39.68 $39.68 12,431
2023-08-08 $39.66 $39.88 $38.79 $39.82 $39.82 12,425
2023-08-07 $39.25 $40.45 $39.25 $40.34 $40.34 43,181
2023-08-04 $40.13 $40.16 $38.80 $38.91 $38.91 22,228
2023-08-03 $39.95 $40.15 $39.49 $39.62 $39.62 21,825
2023-08-02 $41.12 $41.50 $40.31 $40.43 $40.43 30,588
2023-08-01 $40.98 $42.20 $40.98 $41.79 $41.79 18,433
2023-07-31 $41.51 $41.51 $40.97 $41.41 $41.41 20,822
2023-07-28 $41.33 $41.41 $40.75 $41.20 $41.20 14,018
2023-07-27 $41.48 $41.48 $40.23 $40.52 $40.52 36,270
2023-07-26 $41.00 $41.60 $41.00 $41.55 $41.55 25,943
2023-07-25 $40.07 $40.73 $39.65 $40.66 $40.66 21,423
2023-07-24 $40.76 $41.28 $40.59 $40.86 $40.86 30,693
2023-07-21 $41.35 $41.35 $40.67 $40.67 $40.67 13,385
2023-07-20 $40.83 $41.48 $40.44 $41.20 $41.20 36,269
2023-07-19 $40.58 $41.00 $40.04 $40.64 $40.64 25,403
2023-07-18 $39.90 $41.15 $39.90 $40.75 $40.75 38,164
2023-07-17 $39.30 $40.40 $39.30 $40.10 $40.10 21,354
2023-07-14 $40.00 $40.00 $39.06 $39.53 $39.53 34,597
2023-07-13 $40.12 $40.30 $39.60 $40.10 $40.10 51,533
2023-07-12 $41.00 $41.07 $39.85 $39.92 $39.92 55,284
2023-07-11 $38.99 $40.31 $38.99 $40.19 $40.19 66,428
2023-07-10 $37.16 $38.74 $37.16 $38.73 $38.73 45,292
2023-07-07 $37.05 $38.26 $36.93 $37.19 $37.19 24,550
2023-07-06 $36.94 $37.31 $36.30 $36.99 $36.99 39,834
2023-07-05 $37.58 $38.07 $37.46 $37.82 $37.82 20,442
2023-07-03 $38.27 $38.74 $37.62 $38.56 $38.56 26,281
2023-06-30 $38.33 $38.84 $37.77 $38.51 $38.51 44,123
2023-06-29 $36.98 $37.60 $36.78 $37.50 $37.50 60,238
2023-06-28 $36.63 $36.70 $36.20 $36.60 $36.60 32,956
2023-06-27 $35.56 $36.61 $35.56 $36.59 $36.59 23,932
2023-06-26 $34.39 $35.45 $34.14 $35.20 $35.20 29,939
2023-06-23 $34.56 $34.75 $34.11 $34.50 $34.50 30,187
2023-06-22 $35.51 $35.59 $35.12 $35.30 $35.30 19,560
2023-06-21 $35.15 $36.31 $34.96 $36.05 $36.05 42,281
2023-06-20 $36.01 $36.01 $35.25 $35.56 $35.41 36,572
2023-06-16 $36.85 $37.50 $36.38 $36.45 $36.30 62,761
2023-06-15 $34.86 $36.90 $34.86 $36.65 $36.50 62,329
2023-06-14 $35.73 $35.90 $34.75 $34.98 $34.83 90,447
2023-06-13 $34.48 $35.44 $34.48 $35.37 $35.22 41,461
2023-06-12 $33.47 $34.35 $33.39 $34.16 $34.02 18,395
2023-06-09 $33.82 $33.82 $32.98 $33.55 $33.55 27,530
2023-06-08 $33.62 $33.99 $33.05 $33.74 $33.74 20,957
2023-06-07 $32.25 $33.68 $31.95 $33.68 $33.68 26,714
2023-06-06 $31.63 $32.17 $31.63 $32.14 $32.14 15,679
2023-06-05 $32.33 $32.39 $31.44 $31.61 $31.61 20,900
2023-06-02 $30.25 $32.45 $30.25 $32.19 $32.19 113,260
2023-06-01 $28.77 $29.78 $28.56 $29.55 $29.55 4,607
2023-05-31 $28.82 $28.82 $28.27 $28.56 $28.56 15,900
2023-05-30 $30.18 $30.18 $29.39 $29.82 $29.82 11,750
2023-05-26 $29.77 $30.20 $29.62 $30.05 $30.05 16,180
2023-05-25 $29.10 $29.43 $28.59 $29.32 $29.32 9,462
2023-05-24 $29.64 $29.64 $28.98 $29.07 $29.07 20,783
2023-05-23 $30.68 $31.17 $30.21 $30.23 $30.23 22,656
2023-05-22 $31.68 $31.77 $30.90 $31.40 $31.40 12,694
2023-05-19 $32.19 $32.44 $31.05 $31.45 $31.45 12,972
2023-05-18 $31.18 $31.73 $30.67 $31.70 $31.70 16,739
2023-05-17 $30.15 $31.24 $30.06 $30.97 $30.97 10,443
2023-05-16 $30.48 $30.48 $29.51 $29.51 $29.51 10,825
2023-05-15 $30.24 $30.97 $30.09 $30.70 $30.70 6,858
2023-05-12 $30.81 $30.81 $29.83 $30.31 $30.31 4,139
2023-05-11 $30.04 $30.30 $29.81 $30.30 $30.30 6,128
2023-05-10 $31.83 $31.83 $30.20 $30.87 $30.87 9,813
2023-05-09 $31.05 $31.20 $30.98 $31.16 $31.16 3,949
2023-05-08 $31.58 $31.58 $30.87 $30.95 $30.95 4,692
2023-05-05 $31.00 $31.57 $30.68 $31.33 $31.33 9,858
2023-05-04 $30.80 $30.83 $29.71 $29.98 $29.98 21,819
2023-05-03 $31.55 $32.09 $30.97 $30.97 $30.97 6,878
2023-05-02 $31.52 $31.52 $30.41 $31.44 $31.44 12,615
2023-05-01 $31.89 $32.90 $31.89 $32.46 $32.46 13,280
2023-04-28 $31.23 $32.00 $31.23 $31.88 $31.88 7,772
2023-04-27 $29.52 $31.13 $29.37 $31.09 $31.09 10,397
2023-04-26 $30.62 $30.62 $29.17 $29.34 $29.34 18,481
2023-04-25 $32.43 $32.43 $31.03 $31.11 $31.11 12,014
2023-04-24 $33.03 $33.13 $32.62 $32.89 $32.89 11,949
2023-04-21 $32.68 $32.95 $32.41 $32.71 $32.71 3,018
2023-04-20 $32.90 $33.28 $32.63 $32.90 $32.90 8,737
2023-04-19 $33.08 $33.21 $32.83 $33.08 $33.08 12,049
2023-04-18 $33.04 $33.70 $33.02 $33.24 $33.24 13,222
2023-04-17 $32.15 $32.74 $32.15 $32.74 $32.74 11,716
2023-04-14 $31.87 $32.54 $31.50 $32.05 $32.05 13,159
2023-04-13 $31.15 $32.30 $30.85 $32.13 $32.13 18,520
2023-04-12 $31.96 $32.37 $31.63 $31.75 $31.75 23,755
2023-04-11 $31.21 $31.81 $31.21 $31.46 $31.46 6,249
2023-04-10 $29.98 $31.02 $29.98 $31.02 $31.02 12,881
2023-04-06 $30.06 $30.47 $29.74 $30.12 $30.12 14,977
2023-04-05 $30.99 $31.28 $29.95 $30.18 $30.18 22,876
2023-04-04 $33.88 $33.88 $31.20 $31.50 $31.50 43,181
2023-04-03 $33.28 $34.09 $33.26 $33.77 $33.77 27,751
2023-03-31 $32.53 $33.62 $32.53 $33.62 $33.62 15,407
2023-03-30 $32.65 $32.80 $32.08 $32.36 $32.36 21,239
2023-03-29 $31.57 $32.13 $31.57 $32.07 $32.07 23,611
2023-03-28 $30.26 $31.13 $30.26 $30.77 $30.77 7,385
2023-03-27 $30.27 $30.51 $29.87 $30.32 $30.32 17,359
2023-03-24 $28.75 $29.57 $28.14 $29.57 $29.57 10,746
2023-03-23 $29.93 $30.60 $29.13 $29.32 $29.32 14,292
2023-03-22 $31.49 $31.68 $29.47 $29.55 $29.55 11,984
2023-03-21 $31.03 $31.66 $30.96 $31.38 $31.38 13,224
2023-03-20 $29.48 $30.51 $29.48 $30.43 $30.33 20,086
2023-03-17 $30.60 $30.60 $28.90 $29.23 $29.23 18,470
2023-03-16 $28.90 $30.85 $28.90 $30.82 $30.82 10,977
2023-03-15 $30.33 $30.33 $28.40 $29.39 $29.39 24,035
2023-03-14 $32.38 $32.90 $31.06 $32.13 $32.13 6,059
2023-03-13 $30.55 $31.79 $30.42 $31.12 $31.12 12,254
2023-03-10 $33.25 $33.25 $31.39 $31.61 $31.61 33,289
2023-03-09 $35.49 $35.95 $33.43 $33.49 $33.49 30,032
2023-03-08 $34.87 $35.28 $34.35 $35.04 $35.04 22,440
2023-03-07 $36.25 $36.25 $34.80 $34.85 $34.85 12,550
2023-03-06 $36.52 $36.96 $36.15 $36.28 $36.28 16,190
2023-03-03 $35.75 $36.60 $35.23 $36.44 $36.44 35,704
2023-03-02 $34.48 $35.33 $34.47 $35.30 $35.30 7,719
2023-03-01 $34.13 $34.58 $33.78 $34.09 $34.09 5,729
2023-02-28 $33.88 $34.00 $33.65 $33.65 $33.65 6,348
2023-02-27 $34.26 $34.70 $33.93 $34.00 $34.00 11,686
2023-02-24 $32.42 $33.10 $32.30 $33.10 $33.10 9,200
2023-02-23 $33.97 $34.21 $32.96 $33.73 $33.73 4,048
2023-02-22 $33.81 $34.04 $32.89 $33.30 $33.30 13,079
2023-02-21 $35.22 $35.50 $33.53 $33.53 $33.53 12,460
2023-02-17 $35.09 $36.06 $34.88 $35.97 $35.97 36,089
2023-02-16 $35.30 $36.14 $35.30 $35.40 $35.40 7,260
2023-02-15 $35.42 $36.44 $35.28 $36.44 $36.44 6,516
2023-02-14 $35.81 $36.30 $35.00 $35.89 $35.89 10,154
2023-02-13 $35.46 $36.18 $35.46 $36.10 $36.10 23,340
2023-02-10 $34.35 $35.22 $34.32 $35.22 $35.22 6,563
2023-02-09 $36.00 $36.10 $34.28 $34.55 $34.55 16,494
2023-02-08 $35.31 $35.49 $35.31 $35.49 $35.49 5,023
2023-02-07 $35.61 $36.12 $34.50 $36.12 $36.12 10,000
2023-02-06 $35.71 $35.95 $35.43 $35.79 $35.79 14,892
2023-02-03 $35.94 $36.88 $35.72 $36.12 $36.12 17,915
2023-02-02 $36.30 $36.99 $35.59 $36.64 $36.64 56,190
2023-02-01 $34.58 $36.53 $34.37 $35.77 $35.77 47,183
2023-01-31 $33.45 $35.11 $33.45 $35.05 $35.05 39,694
2023-01-30 $33.72 $34.64 $33.35 $33.38 $33.38 15,067
2023-01-27 $33.78 $34.72 $33.78 $34.35 $34.35 20,411
2023-01-26 $34.22 $34.22 $32.78 $34.00 $34.00 15,867
2023-01-25 $33.01 $33.72 $32.59 $33.47 $33.47 25,988
2023-01-24 $32.99 $34.29 $32.32 $34.08 $34.08 21,583
2023-01-23 $32.53 $33.89 $32.40 $33.44 $33.44 19,555
2023-01-20 $31.22 $32.39 $30.82 $32.39 $32.39 33,207
2023-01-19 $32.40 $32.71 $31.05 $31.07 $31.07 41,861
2023-01-18 $35.29 $35.70 $33.11 $33.11 $33.11 49,113
2023-01-17 $35.75 $36.04 $35.11 $35.12 $35.12 25,385
2023-01-13 $35.03 $36.07 $35.01 $35.99 $35.99 24,012
2023-01-12 $35.88 $36.55 $35.31 $36.17 $36.17 31,337
2023-01-11 $35.24 $35.67 $34.73 $35.63 $35.63 31,221
2023-01-10 $34.07 $34.66 $33.78 $34.66 $34.66 9,454
2023-01-09 $34.76 $35.71 $33.98 $34.05 $34.05 42,715
2023-01-06 $32.83 $34.79 $32.83 $34.57 $34.57 54,686
2023-01-05 $32.59 $32.59 $31.80 $31.98 $31.98 52,121
2023-01-04 $32.56 $33.33 $32.34 $33.05 $33.05 46,192
2023-01-03 $32.50 $32.62 $31.35 $32.24 $32.24 19,629
2022-12-30 $31.88 $32.10 $31.11 $31.96 $31.96 26,382
2022-12-29 $31.74 $32.69 $31.74 $32.42 $32.42 69,189
2022-12-28 $32.71 $32.91 $31.24 $31.24 $31.24 28,497
2022-12-27 $32.44 $33.02 $32.27 $32.59 $32.59 16,015
2022-12-23 $31.62 $32.38 $31.46 $32.24 $32.24 38,600
2022-12-22 $32.31 $32.31 $30.23 $31.65 $31.65 19,596
2022-12-21 $32.22 $33.10 $32.15 $32.99 $32.99 21,899
2022-12-20 $31.05 $31.72 $31.05 $31.31 $31.31 11,602
2022-12-19 $31.56 $32.35 $30.91 $31.27 $31.15 45,252
2022-12-16 $31.33 $31.74 $30.87 $31.66 $31.55 23,606
2022-12-15 $33.63 $33.63 $31.70 $32.26 $32.15 39,402
2022-12-14 $35.03 $36.09 $34.26 $34.78 $34.66 21,114
2022-12-13 $37.25 $37.25 $34.23 $35.02 $34.90 42,936
2022-12-12 $33.18 $34.61 $33.16 $34.54 $34.42 11,188
2022-12-09 $33.56 $34.07 $32.89 $32.93 $32.81 12,942
2022-12-08 $33.82 $34.28 $33.43 $33.75 $33.63 37,395
2022-12-07 $32.98 $33.67 $32.98 $33.17 $33.05 15,341
2022-12-06 $34.68 $34.78 $32.55 $33.37 $33.25 33,378
2022-12-05 $35.37 $35.37 $34.35 $34.51 $34.39 29,448
2022-12-02 $35.00 $36.70 $34.36 $36.44 $36.31 47,879
2022-12-01 $35.98 $36.19 $35.14 $35.72 $35.59 20,363
2022-11-30 $34.10 $35.81 $32.96 $35.81 $35.68 37,363
2022-11-29 $33.56 $34.24 $33.44 $34.04 $34.04 27,855
2022-11-28 $34.70 $34.88 $33.18 $33.47 $33.47 31,099
2022-11-25 $35.35 $35.63 $35.17 $35.35 $35.35 14,942
2022-11-23 $34.69 $35.40 $34.69 $35.16 $35.16 40,453
2022-11-22 $34.30 $34.85 $34.30 $34.72 $34.72 38,913
2022-11-21 $33.22 $34.16 $33.22 $33.93 $33.93 27,990
2022-11-18 $33.62 $33.92 $32.97 $33.50 $33.50 41,969
2022-11-17 $31.82 $32.85 $31.25 $32.84 $32.84 22,611
2022-11-16 $33.79 $33.79 $32.91 $33.04 $33.04 35,381
2022-11-15 $34.21 $34.29 $33.19 $33.82 $33.82 63,630
2022-11-14 $33.56 $34.46 $33.09 $33.13 $33.13 15,835
2022-11-11 $34.10 $34.41 $33.43 $33.77 $33.77 31,684
2022-11-10 $32.63 $33.90 $32.22 $33.85 $33.85 64,222
2022-11-09 $30.85 $31.47 $29.94 $30.06 $30.06 76,558
2022-11-08 $30.90 $31.76 $30.36 $31.39 $31.39 67,423
2022-11-07 $30.17 $30.70 $29.52 $30.56 $30.56 50,448
2022-11-04 $29.39 $29.83 $28.43 $29.62 $29.62 94,364
2022-11-03 $26.92 $29.03 $26.64 $28.30 $28.30 61,592
2022-11-02 $28.66 $30.20 $27.44 $27.50 $27.50 68,759
2022-11-01 $29.78 $29.79 $28.49 $29.01 $29.01 29,953
2022-10-31 $28.89 $29.60 $28.64 $29.09 $29.09 80,653
2022-10-28 $27.71 $29.36 $27.59 $29.34 $29.34 57,957
2022-10-27 $27.32 $28.36 $27.32 $27.46 $27.46 44,174
2022-10-26 $26.66 $27.63 $26.34 $26.54 $26.54 40,152
2022-10-25 $25.17 $26.28 $25.09 $26.20 $26.20 25,924
2022-10-24 $24.78 $25.48 $24.70 $25.20 $25.20 29,588
2022-10-21 $22.48 $24.35 $22.30 $24.22 $24.22 17,096
2022-10-20 $23.80 $24.00 $22.36 $22.47 $22.47 31,406
2022-10-19 $23.91 $24.43 $23.30 $23.82 $23.82 33,382
2022-10-18 $24.02 $24.49 $23.44 $24.33 $24.33 38,376
2022-10-17 $22.35 $22.90 $22.35 $22.71 $22.71 16,870
2022-10-14 $23.34 $23.34 $21.25 $21.38 $21.38 23,017
2022-10-13 $20.20 $22.99 $19.97 $22.90 $22.90 25,219
2022-10-12 $21.95 $22.17 $21.45 $21.45 $21.45 7,479
2022-10-11 $21.65 $22.70 $21.53 $21.93 $21.93 11,460
2022-10-10 $21.98 $22.58 $21.45 $21.95 $21.95 22,156
2022-10-07 $22.47 $22.47 $21.36 $21.76 $21.76 17,319
2022-10-06 $23.95 $23.97 $22.98 $23.08 $23.08 16,993
2022-10-05 $23.53 $24.50 $23.31 $23.97 $23.97 10,748
2022-10-04 $23.06 $24.35 $23.06 $24.30 $24.30 53,706
2022-10-03 $20.92 $22.46 $20.80 $22.03 $22.03 14,933
2022-09-30 $20.93 $21.36 $20.17 $20.20 $20.20 13,172
2022-09-29 $21.64 $21.64 $20.47 $21.00 $21.00 16,937
2022-09-28 $20.92 $22.53 $20.90 $22.23 $22.23 79,039
2022-09-27 $21.69 $21.81 $20.36 $20.85 $20.85 15,491
2022-09-26 $21.64 $21.89 $20.93 $21.02 $21.02 8,325
2022-09-23 $22.47 $22.47 $21.02 $21.75 $21.75 19,830
2022-09-22 $24.01 $24.03 $23.03 $23.03 $23.03 16,712
2022-09-21 $26.09 $26.28 $24.28 $24.28 $24.28 15,757
2022-09-20 $25.35 $25.46 $24.62 $25.16 $25.16 13,007
2022-09-19 $24.66 $26.28 $24.66 $26.22 $26.14 19,395
2022-09-16 $25.39 $25.43 $24.60 $25.24 $25.16 21,567
2022-09-15 $27.48 $28.03 $26.84 $26.95 $26.86 7,681
2022-09-14 $27.99 $27.99 $27.53 $27.72 $27.72 5,169
2022-09-13 $29.75 $30.16 $27.91 $27.97 $27.97 11,118
2022-09-12 $31.52 $32.00 $31.20 $31.49 $31.49 9,539
2022-09-09 $30.30 $31.14 $30.30 $31.02 $31.02 11,326
2022-09-08 $29.10 $29.86 $28.80 $29.86 $29.86 15,921
2022-09-07 $28.27 $29.78 $28.19 $29.57 $29.57 12,239
2022-09-06 $28.16 $28.63 $27.57 $28.21 $28.21 6,753
2022-09-02 $29.78 $29.86 $27.79 $28.13 $28.13 12,347
2022-09-01 $28.35 $28.96 $27.97 $28.94 $28.94 20,488
2022-08-31 $29.95 $29.97 $28.86 $28.86 $28.86 4,475
2022-08-30 $31.11 $31.11 $29.47 $29.62 $29.62 33,377
2022-08-29 $30.58 $31.60 $30.48 $30.98 $30.98 17,692
2022-08-26 $35.10 $35.10 $31.40 $31.45 $31.45 12,525
2022-08-25 $33.86 $35.04 $33.86 $35.04 $35.04 13,091
2022-08-24 $33.30 $33.74 $33.21 $33.57 $33.57 4,701
2022-08-23 $32.96 $33.62 $32.94 $33.12 $33.12 6,828
2022-08-22 $33.90 $33.90 $32.95 $33.03 $33.03 16,191
2022-08-19 $35.70 $35.70 $34.74 $35.03 $35.03 6,613
2022-08-18 $36.05 $36.46 $35.96 $36.45 $36.45 9,294
2022-08-17 $35.94 $36.23 $35.42 $36.09 $36.09 16,383
2022-08-16 $36.00 $37.31 $36.00 $36.95 $36.95 18,154
2022-08-15 $35.43 $36.52 $35.30 $36.41 $36.41 11,608
2022-08-12 $35.08 $36.18 $34.87 $36.18 $36.18 9,770
2022-08-11 $34.82 $35.48 $34.50 $34.62 $34.62 13,898
2022-08-10 $33.42 $34.33 $33.30 $34.08 $34.08 20,162
2022-08-09 $32.44 $32.44 $31.78 $32.04 $32.04 10,226
2022-08-08 $33.01 $33.31 $32.13 $32.38 $32.38 12,938
2022-08-05 $31.45 $32.48 $31.45 $32.48 $32.48 13,985
2022-08-04 $31.88 $32.48 $31.88 $32.27 $32.27 20,359
2022-08-03 $31.14 $32.17 $30.92 $31.98 $31.98 21,841
2022-08-02 $31.66 $32.15 $30.92 $31.04 $31.04 9,094
2022-08-01 $31.60 $32.34 $31.53 $32.09 $32.09 17,985
2022-07-29 $30.17 $32.10 $30.16 $31.95 $31.95 23,724
2022-07-28 $28.46 $30.15 $28.46 $30.09 $30.09 23,137
2022-07-27 $27.46 $28.65 $27.25 $28.37 $28.37 16,926
2022-07-26 $27.61 $27.77 $26.97 $27.08 $27.08 7,111
2022-07-25 $27.11 $27.73 $27.11 $27.51 $27.51 16,218
2022-07-22 $27.59 $27.90 $26.95 $27.13 $27.13 4,765
2022-07-21 $26.70 $27.40 $26.40 $27.40 $27.40 9,924
2022-07-20 $26.23 $27.03 $26.04 $26.89 $26.89 15,244
2022-07-19 $24.80 $26.36 $24.80 $26.29 $26.29 16,232
2022-07-18 $24.80 $24.99 $23.77 $23.77 $23.77 5,847
2022-07-15 $24.03 $24.20 $23.44 $24.12 $24.12 9,266
2022-07-14 $22.42 $23.10 $22.22 $23.10 $23.10 10,132
2022-07-13 $23.09 $23.99 $23.05 $23.51 $23.51 10,883
2022-07-12 $24.21 $25.39 $24.21 $24.33 $24.33 8,927
2022-07-11 $24.81 $24.99 $24.45 $24.60 $24.60 4,391
2022-07-08 $25.41 $25.45 $25.12 $25.20 $25.20 4,912
2022-07-07 $25.13 $25.59 $25.02 $25.48 $25.48 4,759
2022-07-06 $24.26 $25.00 $23.71 $24.59 $24.59 13,818
2022-07-05 $24.14 $24.18 $22.92 $24.14 $24.14 20,992
2022-07-01 $24.62 $25.48 $24.00 $25.37 $25.37 7,710
2022-06-30 $23.56 $24.90 $23.49 $24.64 $24.64 11,014
2022-06-29 $25.03 $25.03 $24.00 $24.51 $24.51 14,432
2022-06-28 $26.66 $26.75 $24.91 $24.93 $24.93 12,179
2022-06-27 $26.32 $26.32 $25.66 $25.74 $25.74 4,274
2022-06-24 $24.94 $25.97 $24.94 $25.97 $25.97 13,131
2022-06-23 $23.96 $23.96 $22.75 $23.52 $23.52 10,267
2022-06-22 $23.35 $24.36 $23.35 $23.96 $23.96 8,064
2022-06-21 $24.11 $24.58 $23.95 $24.36 $24.35 15,727
2022-06-17 $22.76 $23.57 $22.42 $23.13 $23.11 10,157
2022-06-16 $24.01 $24.01 $22.89 $23.14 $23.12 18,893
2022-06-15 $26.06 $26.38 $25.42 $25.92 $25.90 8,263
2022-06-14 $26.00 $26.10 $24.55 $25.12 $25.10 9,248
2022-06-13 $26.20 $26.23 $24.90 $25.39 $25.37 9,285
2022-06-10 $28.90 $29.04 $27.90 $27.90 $27.88 13,475
2022-06-09 $32.04 $32.45 $30.63 $30.63 $30.61 9,504
2022-06-08 $33.61 $33.61 $32.53 $32.54 $32.52 6,605
2022-06-07 $32.26 $34.42 $32.05 $34.42 $34.39 6,281
2022-06-06 $33.36 $33.47 $33.00 $33.07 $33.05 8,907
2022-06-03 $32.49 $32.70 $32.28 $32.70 $32.67 1,951
2022-06-02 $31.96 $33.06 $31.36 $33.05 $33.03 8,525
2022-06-01 $31.89 $31.89 $30.58 $31.35 $31.33 8,887
2022-05-31 $31.68 $32.44 $30.96 $31.93 $31.91 8,397
2022-05-27 $31.76 $32.60 $31.75 $32.60 $32.58 11,338
2022-05-26 $29.66 $31.09 $29.66 $30.69 $30.67 23,897
2022-05-25 $28.55 $28.99 $28.00 $28.99 $28.97 9,586
2022-05-24 $28.13 $28.60 $26.98 $28.35 $28.33 7,240
2022-05-23 $27.99 $28.73 $27.90 $28.46 $28.44 17,272
2022-05-20 $28.46 $28.46 $25.72 $27.18 $27.16 19,705
2022-05-19 $27.86 $29.10 $27.36 $28.24 $28.22 13,646
2022-05-18 $31.71 $31.71 $28.68 $28.89 $28.87 17,069
2022-05-17 $31.71 $32.68 $31.48 $32.51 $32.49 20,360
2022-05-16 $30.37 $31.11 $30.35 $30.46 $30.44 8,830
2022-05-13 $30.17 $30.95 $30.16 $30.67 $30.65 11,862
2022-05-12 $29.00 $29.90 $28.06 $29.59 $29.57 9,705
2022-05-11 $30.23 $31.32 $29.23 $29.25 $29.23 13,566
2022-05-10 $31.66 $31.66 $29.58 $30.14 $30.12 18,531
2022-05-09 $31.96 $32.29 $30.41 $30.82 $30.80 19,856
2022-05-06 $33.51 $33.51 $31.69 $33.16 $33.14 14,076
2022-05-05 $35.94 $36.04 $33.22 $33.89 $33.86 18,213
2022-05-04 $33.76 $37.00 $33.76 $36.73 $36.70 11,229
2022-05-03 $33.25 $34.30 $33.10 $33.86 $33.83 8,433
2022-05-02 $33.02 $33.74 $31.26 $33.15 $33.13 30,715
2022-04-29 $35.49 $35.99 $32.81 $33.06 $33.04 9,438
2022-04-28 $35.18 $36.12 $33.79 $35.69 $35.66 11,360
2022-04-27 $34.26 $35.50 $33.89 $34.64 $34.61 12,217
2022-04-26 $35.79 $36.15 $34.32 $34.32 $34.29 18,435
2022-04-25 $36.03 $36.68 $34.16 $36.67 $36.64 22,060
2022-04-22 $39.27 $39.27 $36.73 $36.77 $36.74 30,549
2022-04-21 $41.92 $42.25 $39.48 $39.63 $39.60 21,598
2022-04-20 $41.28 $41.61 $40.88 $40.88 $40.85 13,789
2022-04-19 $38.74 $40.36 $38.74 $40.15 $40.12 21,514
2022-04-18 $38.33 $39.11 $37.71 $38.01 $37.98 12,991
2022-04-14 $39.15 $39.50 $38.58 $38.59 $38.56 13,241
2022-04-13 $37.71 $38.75 $37.71 $38.68 $38.65 8,575
2022-04-12 $38.41 $39.02 $37.25 $37.63 $37.60 8,430
2022-04-11 $37.80 $38.96 $37.73 $37.77 $37.74 13,518
2022-04-08 $38.52 $39.18 $38.09 $38.19 $38.16 8,296
2022-04-07 $38.04 $39.16 $37.05 $38.86 $38.83 11,530
2022-04-06 $38.52 $38.60 $37.82 $38.47 $38.44 19,820
2022-04-05 $40.48 $41.53 $39.31 $39.31 $39.28 10,148
2022-04-04 $41.08 $41.12 $39.89 $41.04 $41.01 13,092
2022-04-01 $42.56 $42.75 $40.47 $41.27 $41.24 13,217
2022-03-31 $44.15 $44.15 $42.33 $42.34 $42.31 9,032
2022-03-30 $44.27 $45.00 $43.74 $44.20 $44.17 13,968
2022-03-29 $43.95 $44.51 $43.28 $44.44 $44.41 11,833
2022-03-28 $43.19 $43.24 $42.35 $43.24 $43.21 8,797
2022-03-25 $42.67 $43.25 $42.50 $43.21 $43.18 15,894
2022-03-24 $41.90 $42.44 $41.90 $42.40 $42.37 6,846
2022-03-23 $42.28 $42.43 $41.52 $41.57 $41.54 12,449
2022-03-22 $42.45 $42.92 $42.14 $42.66 $42.63 12,004
2022-03-21 $41.50 $42.45 $41.38 $42.04 $42.01 14,075
2022-03-18 $41.29 $41.86 $40.33 $41.68 $41.65 12,897
2022-03-17 $39.32 $41.29 $39.32 $41.29 $41.26 21,870
2022-03-16 $39.28 $39.80 $37.50 $39.74 $39.71 28,093
2022-03-15 $37.23 $38.38 $37.16 $38.23 $38.20 15,654
2022-03-14 $36.96 $37.55 $35.83 $36.51 $36.48 8,659
2022-03-11 $38.16 $38.21 $36.24 $36.26 $36.23 43,909
2022-03-10 $35.59 $37.23 $35.59 $37.06 $37.03 17,387
2022-03-09 $37.00 $37.89 $36.83 $37.17 $37.14 36,269
2022-03-08 $36.44 $37.99 $35.26 $35.28 $35.25 30,202
2022-03-07 $38.83 $39.47 $35.93 $35.98 $35.95 29,802
2022-03-04 $38.16 $39.19 $37.50 $39.08 $39.05 21,706
2022-03-03 $39.92 $40.36 $39.17 $39.34 $39.31 31,100
2022-03-02 $37.25 $39.75 $37.25 $39.19 $39.16 25,857
2022-03-01 $38.27 $38.76 $36.34 $36.98 $36.95 53,523
2022-02-28 $36.65 $38.77 $36.47 $38.55 $38.52 19,672
2022-02-25 $35.48 $38.06 $35.48 $37.73 $37.70 55,492
2022-02-24 $32.21 $35.30 $31.88 $35.18 $35.15 124,309
2022-02-23 $36.40 $36.40 $33.84 $33.95 $33.92 104,145
2022-02-22 $36.98 $37.37 $35.45 $35.99 $35.96 48,764
2022-02-18 $37.85 $38.43 $36.64 $37.01 $36.98 19,143
2022-02-17 $39.34 $39.34 $37.85 $38.01 $37.98 23,092
2022-02-16 $39.17 $40.42 $38.97 $40.20 $40.17 14,156
2022-02-15 $39.25 $39.98 $38.91 $39.52 $39.49 15,016
2022-02-14 $38.49 $38.63 $36.96 $37.90 $37.87 29,094
2022-02-11 $40.27 $40.45 $37.82 $38.35 $38.32 35,053
2022-02-10 $40.71 $42.19 $39.73 $40.14 $40.11 10,822
2022-02-09 $41.48 $42.29 $41.48 $42.12 $42.09 23,655
2022-02-08 $39.43 $40.74 $39.26 $40.56 $40.53 10,420
2022-02-07 $39.56 $40.14 $38.94 $39.47 $39.44 18,320
2022-02-04 $39.97 $40.17 $38.25 $39.29 $39.26 34,585
2022-02-03 $41.70 $41.96 $40.49 $40.57 $40.54 20,405
2022-02-02 $41.57 $42.87 $41.03 $42.60 $42.57 16,553
2022-02-01 $40.82 $42.06 $40.40 $41.90 $41.87 26,992
2022-01-31 $38.00 $40.18 $38.00 $40.15 $40.12 53,548
2022-01-28 $37.60 $38.90 $35.85 $38.90 $38.87 50,929
2022-01-27 $40.23 $41.00 $37.50 $38.07 $38.04 62,438
2022-01-26 $41.03 $42.16 $37.96 $39.26 $39.23 30,960
2022-01-25 $39.25 $41.01 $37.50 $40.24 $40.21 220,329
2022-01-24 $39.01 $41.43 $37.06 $41.42 $41.39 73,793
2022-01-21 $41.65 $42.72 $40.55 $40.78 $40.75 67,532
2022-01-20 $43.69 $44.90 $41.75 $41.90 $41.87 56,488
2022-01-19 $45.40 $45.46 $43.49 $43.59 $43.55 62,558
2022-01-18 $45.39 $45.52 $44.30 $44.98 $44.94 47,801
2022-01-14 $46.16 $46.70 $45.36 $46.66 $46.62 38,824
2022-01-13 $47.44 $48.83 $47.23 $47.49 $47.45 35,821
2022-01-12 $47.42 $48.00 $46.87 $47.20 $47.16 39,067
2022-01-11 $45.89 $46.88 $44.81 $46.77 $46.73 36,202
2022-01-10 $47.13 $47.18 $44.97 $45.89 $45.85 69,082
2022-01-07 $47.80 $48.48 $47.59 $47.62 $47.58 46,035
2022-01-06 $47.48 $48.12 $46.92 $47.61 $47.57 48,416
2022-01-05 $48.48 $49.45 $46.94 $47.07 $47.03 102,455
2022-01-04 $46.04 $48.64 $46.04 $48.40 $48.36 91,524
2022-01-03 $47.06 $47.21 $44.95 $45.58 $45.54 47,512
2021-12-31 $45.85 $46.96 $45.85 $46.78 $46.74 26,010
2021-12-30 $46.75 $47.37 $46.10 $46.14 $46.10 25,731
2021-12-29 $46.23 $46.92 $46.04 $46.72 $46.68 31,732
2021-12-28 $45.72 $46.80 $45.72 $46.44 $46.40 62,175
2021-12-27 $44.69 $45.80 $44.49 $45.77 $45.73 40,813
2021-12-23 $43.24 $44.73 $43.24 $44.40 $44.36 30,503
2021-12-22 $42.31 $43.02 $42.31 $42.90 $42.87 16,560
2021-12-21 $40.78 $42.72 $40.78 $42.48 $42.45 24,235
2021-12-20 $40.63 $41.16 $39.10 $40.08 $40.03 55,516
2021-12-17 $44.33 $44.49 $42.12 $42.28 $42.23 59,136
2021-12-16 $45.18 $45.77 $44.12 $44.49 $44.43 45,001
2021-12-15 $43.36 $44.50 $42.75 $44.39 $44.33 38,303
2021-12-14 $43.71 $44.89 $42.74 $43.20 $43.15 30,315
2021-12-13 $45.58 $45.73 $44.32 $44.57 $44.51 27,884
2021-12-10 $46.04 $46.14 $45.27 $45.96 $45.90 22,337
2021-12-09 $45.28 $46.00 $44.99 $45.47 $45.41 14,120
2021-12-08 $45.85 $46.03 $45.16 $45.86 $45.80 29,522
2021-12-07 $45.37 $46.53 $45.13 $45.50 $45.44 44,460
2021-12-06 $43.01 $44.92 $43.01 $44.11 $44.05 75,670
2021-12-03 $42.36 $42.57 $40.77 $42.07 $42.02 45,807
2021-12-02 $39.49 $42.43 $39.36 $42.08 $42.03 69,658
2021-12-01 $42.21 $42.62 $38.67 $38.73 $38.68 67,596
2021-11-30 $42.63 $42.76 $40.24 $40.53 $40.48 52,609
2021-11-29 $44.87 $44.97 $43.13 $43.84 $43.78 32,549
2021-11-26 $43.80 $44.20 $42.62 $43.56 $43.51 113,036
2021-11-24 $47.10 $47.63 $46.96 $47.39 $47.33 12,159
2021-11-23 $47.42 $47.65 $46.81 $47.57 $47.51 37,758
2021-11-22 $47.33 $48.44 $47.12 $47.33 $47.27 42,194
2021-11-19 $47.39 $47.55 $46.71 $46.88 $46.82 43,614
2021-11-18 $48.26 $48.26 $46.93 $47.66 $47.60 26,264
2021-11-17 $48.67 $48.67 $47.55 $47.92 $47.86 23,475
2021-11-16 $48.84 $49.50 $48.71 $48.75 $48.69 27,087
2021-11-15 $49.20 $49.24 $48.55 $48.72 $48.66 34,077
2021-11-12 $47.70 $48.67 $47.70 $48.55 $48.49 34,405
2021-11-11 $48.29 $48.29 $47.28 $47.41 $47.35 24,490
2021-11-10 $48.61 $49.00 $47.65 $48.01 $47.95 42,747
2021-11-09 $48.65 $48.97 $48.03 $48.80 $48.74 42,905
2021-11-08 $49.12 $49.42 $47.90 $48.49 $48.43 114,836
2021-11-05 $47.75 $48.74 $47.54 $47.85 $47.79 126,554
2021-11-04 $46.10 $46.92 $46.10 $46.46 $46.40 42,947
2021-11-03 $45.71 $45.95 $44.76 $45.95 $45.89 66,252
2021-11-02 $45.99 $46.31 $45.68 $46.16 $46.10 37,508
2021-11-01 $45.60 $45.93 $45.26 $45.73 $45.67 93,476
2021-10-29 $45.15 $45.85 $44.87 $45.41 $45.35 22,034
2021-10-28 $43.96 $45.35 $43.96 $45.35 $45.29 31,251
2021-10-27 $45.36 $45.36 $43.64 $43.71 $43.66 48,747
2021-10-26 $46.05 $46.50 $45.33 $45.35 $45.29 40,311
2021-10-25 $45.70 $46.60 $45.25 $46.12 $46.06 53,587
2021-10-22 $45.59 $46.30 $45.44 $45.79 $45.73 134,559
2021-10-21 $44.88 $45.38 $44.53 $45.32 $45.26 45,820
2021-10-20 $44.23 $45.20 $44.01 $45.06 $45.00 65,543
2021-10-19 $44.06 $44.29 $43.42 $44.23 $44.17 66,242
2021-10-18 $42.59 $43.60 $42.23 $43.52 $43.47 40,156
2021-10-15 $42.99 $43.92 $42.94 $43.42 $43.37 114,646
2021-10-14 $40.80 $42.18 $40.73 $42.16 $42.11 63,696
2021-10-13 $39.94 $40.32 $38.61 $39.96 $39.91 45,087
2021-10-12 $40.15 $40.63 $39.50 $39.74 $39.69 32,119
2021-10-11 $40.94 $41.64 $40.09 $40.17 $40.12 36,819
2021-10-08 $41.02 $41.36 $40.61 $41.07 $41.02 32,928
2021-10-07 $41.05 $41.93 $40.99 $41.07 $41.02 56,615
2021-10-06 $38.45 $40.20 $37.85 $40.17 $40.12 44,188
2021-10-05 $38.67 $40.20 $38.19 $39.59 $39.54 65,472
2021-10-04 $38.84 $39.40 $37.66 $38.38 $38.33 43,285
2021-10-01 $38.18 $39.50 $37.08 $39.10 $39.05 78,529
2021-09-30 $39.79 $40.12 $37.40 $37.44 $37.39 75,379
2021-09-29 $40.31 $40.52 $39.80 $39.95 $39.90 46,980
2021-09-28 $40.93 $41.15 $39.55 $39.84 $39.79 85,735
2021-09-27 $41.25 $42.36 $41.22 $41.26 $41.21 61,589
2021-09-24 $40.59 $41.46 $40.43 $41.14 $41.09 59,921
2021-09-23 $39.83 $41.51 $39.83 $40.92 $40.87 71,963
2021-09-22 $38.55 $39.77 $38.55 $39.12 $39.07 50,447
2021-09-21 $39.36 $39.36 $37.75 $38.07 $38.02 96,770
2021-09-20 $38.27 $39.00 $37.56 $38.84 $38.79 126,188
2021-09-17 $41.19 $41.19 $40.04 $40.21 $40.16 82,689
2021-09-16 $42.39 $42.54 $41.36 $41.55 $41.50 41,469
2021-09-15 $41.07 $42.58 $40.88 $42.40 $42.35 74,443
2021-09-14 $42.92 $42.92 $40.76 $41.04 $40.99 82,053
2021-09-13 $43.18 $43.46 $41.72 $42.56 $42.51 123,252
2021-09-10 $43.51 $43.61 $42.22 $42.26 $42.21 46,537
2021-09-09 $43.18 $44.16 $42.65 $42.85 $42.80 55,457
2021-09-08 $43.02 $43.65 $42.51 $43.48 $43.43 70,346
2021-09-07 $45.28 $45.28 $43.22 $43.26 $43.21 166,277
2021-09-03 $46.17 $46.36 $45.60 $45.67 $45.61 43,532
2021-09-02 $45.57 $46.50 $45.57 $46.50 $46.44 74,911
2021-09-01 $45.90 $45.90 $44.54 $45.12 $45.06 42,099
2021-08-31 $45.86 $46.18 $45.29 $45.64 $45.58 25,240
2021-08-30 $46.33 $46.58 $45.67 $46.01 $45.95 45,862
2021-08-27 $45.67 $46.48 $45.65 $46.12 $46.06 40,970
2021-08-26 $45.63 $45.76 $44.92 $45.22 $45.16 36,924
2021-08-25 $45.15 $46.21 $44.77 $45.79 $45.73 61,551
2021-08-24 $44.56 $45.50 $44.56 $45.00 $44.94 42,704
2021-08-23 $43.80 $44.80 $43.80 $44.32 $44.26 50,315
2021-08-20 $43.04 $43.53 $42.71 $43.26 $43.21 50,715
2021-08-19 $42.85 $43.76 $42.37 $42.91 $42.86 102,086
2021-08-18 $44.54 $45.51 $43.76 $43.87 $43.81 78,771
2021-08-17 $46.08 $46.08 $44.06 $45.39 $45.33 182,319
2021-08-16 $45.87 $46.79 $45.00 $46.79 $46.73 363,730
2021-08-13 $46.97 $46.97 $46.17 $46.34 $46.28 124,363
2021-08-12 $47.10 $47.30 $46.06 $46.81 $46.75 159,023
2021-08-11 $45.66 $47.13 $45.15 $47.11 $47.05 841,709
2021-08-10 $44.20 $45.67 $44.19 $45.34 $45.28 90,091
2021-08-09 $44.05 $44.28 $43.40 $44.00 $43.94 61,321
2021-08-06 $44.50 $45.00 $44.30 $44.51 $44.45 43,435
2021-08-05 $43.72 $44.30 $43.55 $43.93 $43.87 34,794
2021-08-04 $44.37 $44.55 $43.34 $43.34 $43.29 85,032
2021-08-03 $43.68 $45.17 $42.66 $45.17 $45.11 89,559
2021-08-02 $44.82 $45.94 $43.34 $43.38 $43.33 99,900
2021-07-30 $44.14 $44.58 $43.75 $44.39 $44.33 43,036
2021-07-29 $44.39 $44.98 $44.28 $44.64 $44.58 47,652
2021-07-28 $44.12 $44.55 $42.97 $43.63 $43.58 32,159
2021-07-27 $43.79 $44.60 $43.37 $43.99 $43.93 33,852
2021-07-26 $44.41 $44.73 $43.84 $44.68 $44.62 50,815
2021-07-23 $44.77 $44.93 $44.17 $44.67 $44.61 76,307
2021-07-22 $44.62 $44.66 $44.07 $44.18 $44.12 38,498
2021-07-21 $43.90 $45.03 $43.90 $44.66 $44.60 101,879
2021-07-20 $40.35 $43.50 $40.31 $43.37 $43.32 90,886
2021-07-19 $40.72 $40.85 $38.79 $40.11 $40.06 132,812
2021-07-16 $44.19 $44.20 $42.60 $42.79 $42.74 54,995
2021-07-15 $42.89 $44.46 $42.74 $43.93 $43.87 58,870
2021-07-14 $43.92 $44.35 $43.20 $43.66 $43.61 91,061
2021-07-13 $44.60 $44.88 $43.61 $43.69 $43.64 63,252
2021-07-12 $44.29 $45.08 $43.66 $44.97 $44.91 65,768
2021-07-09 $44.32 $44.98 $43.95 $44.84 $44.78 97,813
2021-07-08 $42.39 $43.61 $41.78 $42.84 $42.79 118,856
2021-07-07 $43.02 $44.81 $43.02 $44.73 $44.67 89,325
2021-07-06 $44.32 $44.32 $41.91 $43.38 $43.33 98,650
2021-07-02 $44.41 $44.85 $43.97 $44.62 $44.56 67,189
2021-07-01 $44.10 $44.47 $43.88 $44.37 $44.31 73,793
2021-06-30 $42.42 $43.74 $42.30 $43.58 $43.53 88,327
2021-06-29 $43.11 $43.64 $42.48 $42.55 $42.50 56,680
2021-06-28 $43.48 $43.48 $42.26 $42.82 $42.77 85,719
2021-06-25 $43.51 $43.95 $43.19 $43.49 $43.44 108,981
2021-06-24 $42.89 $43.45 $42.36 $43.24 $43.19 141,804
2021-06-23 $43.10 $43.10 $42.22 $42.25 $42.20 55,061
2021-06-22 $42.45 $43.00 $41.69 $42.60 $42.55 66,341
2021-06-21 $40.75 $42.53 $40.44 $42.42 $42.36 179,717
2021-06-18 $40.02 $40.82 $39.53 $39.83 $39.77 158,609
2021-06-17 $43.26 $43.71 $40.20 $41.40 $41.34 220,915
2021-06-16 $44.63 $44.80 $43.04 $43.42 $43.36 98,321
2021-06-15 $44.22 $44.95 $43.81 $44.72 $44.66 78,602
2021-06-14 $44.50 $44.94 $43.41 $44.11 $44.05 110,879
2021-06-11 $44.73 $45.33 $44.06 $44.75 $44.69 100,633
2021-06-10 $45.90 $46.24 $44.44 $44.46 $44.40 102,113
2021-06-09 $46.54 $46.54 $45.09 $45.13 $45.07 80,775
2021-06-08 $46.36 $46.90 $45.65 $46.58 $46.51 62,508
2021-06-07 $47.51 $47.51 $45.90 $46.26 $46.19 124,934
2021-06-04 $47.49 $47.55 $46.65 $47.25 $47.18 45,042
2021-06-03 $46.42 $47.57 $45.84 $46.75 $46.68 124,395
2021-06-02 $47.77 $47.77 $46.86 $47.11 $47.04 140,442
2021-06-01 $48.30 $48.43 $47.25 $47.51 $47.44 110,395
2021-05-28 $47.57 $47.57 $46.46 $46.98 $46.91 124,548
2021-05-27 $46.00 $47.17 $46.00 $47.03 $46.96 174,210
2021-05-26 $45.04 $45.08 $44.41 $45.07 $45.01 75,181
2021-05-25 $45.57 $46.03 $44.52 $44.68 $44.62 105,841
2021-05-24 $45.01 $45.33 $44.46 $45.07 $45.01 68,244
2021-05-21 $44.37 $45.33 $43.86 $44.27 $44.21 98,315
2021-05-20 $43.60 $44.05 $42.93 $43.60 $43.54 54,476
2021-05-19 $42.56 $43.33 $41.27 $43.29 $43.23 269,749
2021-05-18 $46.03 $46.06 $44.14 $44.14 $44.08 114,036
2021-05-17 $46.00 $46.61 $45.19 $46.17 $46.10 85,057
2021-05-14 $45.67 $46.88 $45.37 $46.57 $46.50 206,117
2021-05-13 $42.31 $45.28 $42.14 $44.66 $44.60 245,059
2021-05-12 $45.39 $45.59 $42.19 $42.30 $42.24 243,089
2021-05-11 $46.05 $46.69 $44.30 $45.69 $45.62 328,576
2021-05-10 $48.40 $49.59 $47.72 $47.80 $47.73 212,567
2021-05-07 $45.72 $47.95 $45.35 $47.65 $47.58 172,172
2021-05-06 $45.58 $46.19 $44.91 $46.18 $46.11 116,678
2021-05-05 $45.49 $45.81 $45.12 $45.21 $45.15 60,510
2021-05-04 $43.97 $45.06 $43.50 $45.06 $45.00 110,534
2021-05-03 $43.90 $44.86 $43.69 $44.49 $44.43 154,940
2021-04-30 $43.52 $43.62 $42.70 $43.15 $43.09 87,299
2021-04-29 $44.19 $44.19 $43.16 $44.07 $44.01 95,600
2021-04-28 $43.69 $43.82 $42.99 $43.16 $43.10 100,696
2021-04-27 $43.08 $43.58 $42.50 $43.51 $43.45 99,610
2021-04-26 $43.24 $43.78 $42.29 $42.41 $42.35 152,475
2021-04-23 $41.46 $43.04 $41.41 $42.68 $42.62 79,432
2021-04-22 $42.33 $42.91 $41.23 $41.41 $41.35 151,175
2021-04-21 $40.13 $42.07 $39.95 $42.07 $42.01 102,042
2021-04-20 $41.61 $41.63 $39.60 $40.31 $40.25 154,725
2021-04-19 $41.86 $42.26 $41.12 $41.75 $41.69 148,497
2021-04-16 $42.57 $43.13 $41.76 $42.25 $42.19 109,256
2021-04-15 $42.19 $42.19 $41.14 $41.97 $41.91 82,399
2021-04-14 $41.30 $42.33 $41.30 $41.54 $41.48 141,507
2021-04-13 $41.71 $41.75 $40.53 $41.42 $41.36 114,095
2021-04-12 $41.75 $42.07 $41.29 $42.03 $41.97 123,309
2021-04-09 $40.74 $41.62 $40.46 $41.56 $41.50 124,455
2021-04-08 $40.24 $40.43 $39.27 $40.40 $40.34 165,203
2021-04-07 $40.84 $40.98 $39.73 $40.13 $40.07 323,204
2021-04-06 $41.10 $41.65 $40.52 $40.71 $40.65 132,433
2021-04-05 $40.64 $41.37 $40.50 $40.98 $40.92 260,358
2021-04-01 $39.30 $39.64 $38.70 $39.32 $39.26 265,262
2021-03-31 $39.96 $40.12 $38.71 $39.12 $39.06 329,259
2021-03-30 $39.07 $39.78 $38.71 $39.51 $39.45 150,003
2021-03-29 $38.68 $39.68 $38.50 $39.01 $38.95 189,828
2021-03-26 $37.82 $39.00 $37.21 $38.98 $38.92 183,764
2021-03-25 $34.93 $37.16 $34.03 $37.04 $36.99 189,672
2021-03-24 $35.03 $36.91 $35.03 $35.37 $35.32 155,591
2021-03-23 $35.70 $36.79 $34.17 $34.60 $34.55 167,193
2021-03-22 $36.81 $36.93 $35.77 $36.45 $36.39 132,524
2021-03-19 $37.95 $37.95 $35.92 $36.68 $36.62 127,066
2021-03-18 $37.59 $38.99 $37.24 $37.52 $37.46 221,540
2021-03-17 $36.60 $37.70 $36.21 $37.55 $37.49 154,640
2021-03-16 $37.89 $37.92 $36.18 $36.30 $36.24 218,608
2021-03-15 $37.58 $38.03 $36.37 $37.92 $37.86 231,910
2021-03-12 $35.89 $37.08 $35.89 $37.04 $36.98 170,318
2021-03-11 $35.79 $36.44 $35.01 $35.53 $35.47 103,154
2021-03-10 $34.40 $35.96 $34.05 $35.49 $35.43 221,858
2021-03-09 $35.00 $35.45 $34.03 $34.09 $34.04 143,342
2021-03-08 $34.23 $35.98 $33.81 $34.43 $34.37 261,205
2021-03-05 $32.16 $33.64 $30.22 $33.38 $33.33 151,613
2021-03-04 $32.68 $33.04 $29.65 $31.06 $31.01 134,314
2021-03-03 $32.76 $33.82 $32.62 $32.66 $32.61 91,667
2021-03-02 $33.04 $33.10 $32.19 $32.59 $32.54 64,201
2021-03-01 $31.82 $33.60 $31.82 $32.91 $32.86 122,729
2021-02-26 $31.95 $31.95 $30.37 $30.62 $30.57 120,767
2021-02-25 $33.44 $33.86 $31.18 $31.58 $31.52 190,275
2021-02-24 $31.80 $33.75 $31.52 $33.44 $33.39 184,239
2021-02-23 $31.50 $31.81 $30.09 $31.52 $31.47 112,374
2021-02-22 $30.66 $31.93 $30.49 $31.32 $31.27 91,150
2021-02-19 $30.05 $31.23 $30.05 $30.98 $30.93 75,180
2021-02-18 $29.64 $29.72 $28.94 $29.56 $29.51 54,058
2021-02-17 $30.09 $30.09 $29.46 $30.01 $29.96 37,830
2021-02-16 $30.72 $30.82 $30.08 $30.30 $30.25 52,116
2021-02-12 $29.63 $30.37 $29.63 $30.29 $30.24 36,119
2021-02-11 $29.98 $30.20 $28.80 $29.63 $29.58 67,149
2021-02-10 $30.43 $30.43 $29.56 $29.81 $29.76 52,918
2021-02-09 $29.65 $30.30 $29.12 $30.01 $29.96 51,388
2021-02-08 $29.55 $29.84 $29.21 $29.84 $29.79 66,496
2021-02-05 $29.21 $29.42 $28.84 $29.01 $28.96 58,739
2021-02-04 $28.00 $28.67 $27.85 $28.55 $28.50 89,780
2021-02-03 $27.70 $27.78 $27.08 $27.67 $27.63 31,088
2021-02-02 $26.79 $27.94 $26.79 $27.66 $27.62 42,382
2021-02-01 $25.84 $26.14 $25.52 $25.89 $25.85 69,568
2021-01-29 $26.57 $26.77 $24.96 $25.26 $25.22 117,456
2021-01-28 $26.34 $27.84 $26.34 $26.95 $26.91 63,973
2021-01-27 $26.35 $26.77 $25.11 $25.81 $25.77 183,935
2021-01-26 $28.91 $29.00 $27.38 $27.45 $27.41 33,640
2021-01-25 $28.27 $28.58 $27.40 $28.27 $28.22 95,117
2021-01-22 $28.52 $29.12 $28.16 $28.83 $28.78 72,399
2021-01-21 $30.00 $30.00 $29.12 $29.27 $29.22 67,679
2021-01-20 $29.88 $30.12 $29.39 $30.00 $29.95 78,036
2021-01-19 $30.00 $30.15 $29.45 $29.45 $29.40 69,320
2021-01-15 $29.57 $29.73 $28.41 $29.15 $29.10 93,254
2021-01-14 $30.47 $30.93 $30.20 $30.34 $30.29 87,190
2021-01-13 $30.78 $30.78 $29.94 $30.06 $30.01 63,123
2021-01-12 $29.86 $30.99 $29.48 $30.86 $30.81 71,720
2021-01-11 $28.84 $30.17 $28.83 $29.87 $29.82 141,119
2021-01-08 $30.35 $30.48 $29.10 $29.96 $29.91 98,283
2021-01-07 $30.23 $30.52 $29.39 $30.12 $30.07 130,117
2021-01-06 $28.38 $30.31 $28.34 $29.72 $29.67 176,974
2021-01-05 $26.66 $27.96 $26.66 $27.71 $27.67 59,811
2021-01-04 $29.32 $29.32 $26.52 $26.89 $26.85 156,365
2020-12-31 $28.48 $29.13 $28.13 $29.13 $29.08 37,917
2020-12-30 $28.09 $28.84 $28.09 $28.64 $28.59 60,180
2020-12-29 $28.93 $29.20 $27.54 $27.99 $27.95 46,120
2020-12-28 $28.89 $29.39 $28.51 $28.56 $28.52 67,041
2020-12-24 $28.45 $28.63 $28.11 $28.44 $28.40 23,551
2020-12-23 $28.38 $28.91 $28.38 $28.41 $28.36 43,102
2020-12-22 $28.46 $28.66 $27.78 $28.00 $27.96 39,798
2020-12-21 $27.25 $28.88 $26.98 $28.48 $28.41 83,934
2020-12-18 $29.00 $29.20 $28.39 $29.00 $28.93 49,852
2020-12-17 $29.07 $29.07 $28.65 $28.97 $28.90 40,737
2020-12-16 $29.21 $29.21 $28.34 $28.50 $28.43 62,057
2020-12-15 $28.56 $29.34 $28.01 $29.04 $28.97 84,897
2020-12-14 $29.99 $29.99 $27.83 $27.83 $27.77 89,764
2020-12-11 $28.29 $29.14 $28.14 $29.02 $28.95 48,406
2020-12-10 $29.06 $29.41 $28.46 $28.79 $28.72 71,568
2020-12-09 $29.82 $29.96 $29.04 $29.69 $29.58 66,622
2020-12-08 $28.72 $29.60 $28.68 $29.48 $29.37 57,038
2020-12-07 $29.39 $29.47 $28.80 $29.08 $28.97 47,156
2020-12-04 $28.64 $29.65 $28.64 $29.49 $29.37 71,692
2020-12-03 $28.50 $29.26 $28.36 $28.36 $28.25 61,492
2020-12-02 $27.93 $28.41 $27.74 $28.22 $28.11 39,347
2020-12-01 $29.17 $29.64 $28.17 $28.17 $28.06 89,837
2020-11-30 $29.02 $29.02 $27.84 $28.19 $28.08 147,348
2020-11-27 $29.42 $29.75 $28.91 $29.12 $29.01 45,197
2020-11-25 $29.92 $29.92 $28.89 $29.34 $29.23 81,285
2020-11-24 $29.97 $30.54 $29.45 $30.09 $29.98 223,147
2020-11-23 $27.75 $28.63 $27.75 $28.55 $28.44 128,686
2020-11-20 $27.85 $27.97 $27.00 $27.19 $27.09 105,429
2020-11-19 $27.45 $27.97 $27.00 $27.93 $27.82 142,144
2020-11-18 $28.65 $29.10 $27.68 $27.68 $27.57 139,772
2020-11-17 $27.64 $28.35 $26.87 $28.14 $28.03 163,607
2020-11-16 $28.39 $28.45 $27.00 $28.37 $28.26 235,310
2020-11-13 $25.23 $26.46 $25.23 $26.44 $26.34 108,931
2020-11-12 $25.00 $25.49 $24.25 $24.75 $24.65 114,735
2020-11-11 $26.90 $26.90 $25.24 $25.57 $25.47 128,754
2020-11-10 $25.32 $26.59 $24.99 $26.32 $26.22 231,346
2020-11-09 $28.19 $28.19 $24.93 $24.93 $24.83 204,183
2020-11-06 $22.65 $22.91 $22.19 $22.65 $22.56 61,364
2020-11-05 $21.96 $22.95 $21.96 $22.62 $22.53 95,263
2020-11-04 $21.22 $22.49 $20.60 $21.12 $21.04 217,693
2020-11-03 $20.89 $22.05 $20.68 $21.75 $21.67 206,549
2020-11-02 $19.19 $20.07 $18.99 $19.99 $19.91 118,537
2020-10-30 $18.27 $18.59 $17.66 $18.50 $18.43 114,242
2020-10-29 $17.81 $19.01 $17.65 $18.65 $18.58 81,815
2020-10-28 $18.56 $19.13 $17.72 $17.80 $17.73 172,345
2020-10-27 $21.00 $21.00 $19.75 $19.75 $19.67 62,489
2020-10-26 $21.96 $22.07 $20.43 $21.10 $21.01 105,285
2020-10-23 $23.09 $23.09 $22.39 $22.80 $22.71 19,526
2020-10-22 $22.23 $22.67 $22.02 $22.55 $22.46 39,938
2020-10-21 $22.73 $22.92 $22.07 $22.08 $22.00 27,753
2020-10-20 $22.87 $23.56 $22.65 $22.74 $22.65 50,694
2020-10-19 $23.36 $23.62 $22.19 $22.38 $22.29 72,126
2020-10-16 $23.07 $23.66 $23.07 $23.24 $23.15 64,500
2020-10-15 $21.81 $22.75 $21.64 $22.73 $22.64 63,556
2020-10-14 $22.75 $22.92 $22.47 $22.59 $22.50 28,498
2020-10-13 $22.40 $22.77 $21.70 $22.21 $22.12 79,876
2020-10-12 $22.53 $23.09 $22.53 $22.90 $22.81 77,747
2020-10-09 $22.75 $22.95 $22.30 $22.46 $22.37 81,122
2020-10-08 $22.04 $22.26 $21.57 $22.25 $22.16 68,013
2020-10-07 $20.99 $21.75 $20.99 $21.57 $21.49 83,361
2020-10-06 $21.46 $21.72 $20.25 $20.25 $20.17 128,683
2020-10-05 $20.61 $21.15 $20.61 $21.05 $20.97 63,939
2020-10-02 $18.35 $20.40 $18.35 $20.10 $20.02 102,003
2020-10-01 $19.94 $20.18 $19.06 $19.37 $19.30 122,519
2020-09-30 $20.14 $20.63 $19.34 $19.57 $19.50 179,845
2020-09-29 $20.40 $20.48 $19.58 $19.77 $19.69 79,938
2020-09-28 $19.97 $20.75 $19.97 $20.26 $20.18 87,314
2020-09-25 $18.09 $19.45 $18.02 $19.29 $19.22 183,184
2020-09-24 $18.24 $18.99 $17.77 $18.39 $18.32 50,661
2020-09-23 $19.51 $20.13 $18.29 $18.35 $18.28 49,906
2020-09-22 $18.91 $19.51 $18.87 $19.39 $19.32 113,708
2020-09-21 $20.08 $20.08 $18.24 $18.76 $18.68 194,374
2020-09-18 $21.94 $22.12 $20.93 $21.00 $20.91 150,863
2020-09-17 $20.66 $22.06 $20.36 $21.66 $21.56 124,938
2020-09-16 $21.32 $22.12 $21.17 $21.55 $21.45 100,248
2020-09-15 $21.22 $21.28 $20.80 $20.92 $20.82 102,659
2020-09-14 $20.72 $21.00 $20.51 $20.91 $20.82 80,923
2020-09-11 $19.59 $20.33 $19.46 $20.02 $19.93 99,792
2020-09-10 $20.35 $20.48 $19.05 $19.31 $19.23 86,620
2020-09-09 $19.57 $20.50 $19.57 $20.03 $19.94 107,536
2020-09-08 $19.88 $19.91 $19.08 $19.13 $19.05 70,136
2020-09-04 $21.14 $21.14 $19.50 $20.29 $20.20 183,452
2020-09-03 $21.99 $22.30 $19.75 $20.20 $20.11 192,784
2020-09-02 $21.11 $22.19 $21.01 $21.98 $21.88 96,228
2020-09-01 $20.24 $21.05 $19.95 $20.98 $20.89 50,284
2020-08-31 $21.08 $21.08 $20.37 $20.47 $20.38 74,944
2020-08-28 $20.83 $21.24 $20.50 $21.21 $21.12 89,650
2020-08-27 $20.57 $21.06 $20.35 $20.60 $20.51 87,900
2020-08-26 $20.33 $20.55 $19.87 $20.37 $20.28 56,934
2020-08-25 $20.84 $20.84 $20.02 $20.37 $20.28 85,627
2020-08-24 $19.67 $20.37 $19.52 $20.37 $20.28 104,127
2020-08-21 $19.11 $19.49 $18.95 $19.32 $19.24 48,912
2020-08-20 $18.97 $19.25 $18.77 $19.16 $19.07 67,386
2020-08-19 $19.59 $19.90 $19.31 $19.40 $19.32 78,645
2020-08-18 $19.98 $20.06 $19.51 $19.55 $19.47 76,708
2020-08-17 $20.32 $20.40 $19.81 $19.88 $19.79 99,477
2020-08-14 $19.74 $20.49 $19.48 $20.15 $20.06 124,090
2020-08-13 $20.16 $20.36 $19.72 $19.93 $19.84 140,094
2020-08-12 $20.75 $20.76 $20.05 $20.33 $20.24 168,784
2020-08-11 $20.74 $21.07 $19.83 $20.09 $20.00 294,829
2020-08-10 $18.65 $19.83 $18.65 $19.78 $19.69 176,400
2020-08-07 $17.48 $18.49 $17.48 $18.37 $18.29 99,193
2020-08-06 $17.29 $17.51 $17.26 $17.48 $17.40 36,202
2020-08-05 $16.64 $17.38 $16.64 $17.34 $17.26 79,305
2020-08-04 $16.31 $16.38 $16.09 $16.36 $16.29 13,629
2020-08-03 $16.13 $16.41 $15.88 $16.22 $16.15 36,111
2020-07-31 $16.08 $16.14 $15.24 $15.99 $15.92 54,701
2020-07-30 $16.25 $16.45 $15.88 $16.23 $16.16 38,477
2020-07-29 $16.40 $16.82 $16.33 $16.70 $16.62 37,041
2020-07-28 $16.15 $16.42 $15.93 $16.01 $15.94 26,421
2020-07-27 $16.06 $16.39 $15.88 $16.33 $16.26 27,539
2020-07-24 $16.44 $16.73 $16.04 $16.12 $16.05 34,391
2020-07-23 $16.67 $16.99 $16.42 $16.60 $16.53 119,118
2020-07-22 $16.19 $16.75 $16.19 $16.70 $16.63 60,266
2020-07-21 $16.24 $16.68 $16.10 $16.30 $16.23 87,591
2020-07-20 $16.06 $16.08 $15.57 $15.75 $15.68 106,668
2020-07-17 $16.08 $16.38 $16.01 $16.27 $16.20 58,068
2020-07-16 $15.88 $16.25 $15.59 $16.00 $15.93 106,397
2020-07-15 $15.83 $16.17 $15.45 $16.01 $15.94 194,155
2020-07-14 $13.78 $14.91 $13.78 $14.86 $14.79 87,888
2020-07-13 $14.21 $14.67 $13.89 $14.00 $13.94 96,473
2020-07-10 $13.39 $13.80 $13.30 $13.76 $13.70 17,711
2020-07-09 $14.00 $14.11 $13.17 $13.26 $13.20 69,172
2020-07-08 $14.16 $14.43 $13.85 $14.16 $14.10 39,861
2020-07-07 $14.73 $14.78 $14.16 $14.16 $14.10 29,803
2020-07-06 $15.03 $15.26 $14.76 $15.05 $14.98 31,434
2020-07-02 $14.76 $15.07 $14.38 $14.42 $14.36 54,814
2020-07-01 $14.70 $15.02 $14.06 $14.10 $14.03 63,397
2020-06-30 $13.76 $14.45 $13.75 $14.38 $14.32 35,726
2020-06-29 $13.31 $14.01 $13.10 $14.01 $13.95 52,513
2020-06-26 $13.42 $13.46 $12.64 $12.77 $12.71 54,263
2020-06-25 $12.79 $13.56 $12.52 $13.52 $13.46 74,942
2020-06-24 $14.01 $14.13 $13.03 $13.06 $13.00 111,339
2020-06-23 $15.15 $15.15 $14.62 $14.62 $14.56 101,610
2020-06-22 $14.51 $14.78 $13.97 $14.65 $14.58 80,801
2020-06-19 $16.72 $16.72 $14.30 $14.59 $14.52 114,552
2020-06-18 $14.93 $15.51 $14.75 $15.13 $15.06 47,900
2020-06-17 $15.83 $15.83 $15.25 $15.33 $15.26 56,889
2020-06-16 $16.72 $16.72 $14.88 $15.51 $15.43 270,268
2020-06-15 $13.10 $15.02 $12.82 $14.68 $14.61 166,145
2020-06-12 $15.50 $15.50 $13.36 $14.34 $14.27 128,291
2020-06-11 $14.82 $15.34 $13.50 $13.50 $13.44 334,769
2020-06-10 $18.43 $18.43 $17.06 $17.27 $17.19 264,814
2020-06-09 $18.90 $18.99 $18.27 $18.48 $18.39 196,725
2020-06-08 $19.88 $20.20 $19.61 $20.08 $19.99 283,360
2020-06-05 $19.29 $19.88 $18.69 $18.89 $18.80 345,240
2020-06-04 $16.38 $17.01 $16.20 $16.99 $16.91 200,357
2020-06-03 $15.41 $16.60 $15.41 $16.51 $16.43 233,012
2020-06-02 $14.45 $14.86 $14.39 $14.73 $14.66 75,038
2020-06-01 $14.14 $14.51 $13.95 $14.22 $14.15 59,539
2020-05-29 $13.90 $14.38 $13.59 $14.18 $14.11 166,187
2020-05-28 $15.37 $15.37 $14.25 $14.39 $14.32 195,397
2020-05-27 $14.50 $14.84 $13.93 $14.82 $14.75 231,157
2020-05-26 $13.00 $13.74 $12.88 $13.43 $13.37 164,528
2020-05-22 $12.00 $12.00 $11.66 $11.92 $11.86 15,939
2020-05-21 $11.95 $12.26 $11.83 $11.99 $11.93 31,026
2020-05-20 $11.80 $12.22 $11.78 $11.87 $11.81 32,527
2020-05-19 $11.75 $11.96 $11.27 $11.27 $11.22 71,432
2020-05-18 $11.00 $11.92 $10.80 $11.75 $11.70 60,008
2020-05-15 $9.45 $9.91 $9.45 $9.77 $9.73 16,799
2020-05-14 $9.25 $9.78 $8.60 $9.78 $9.74 48,520
2020-05-13 $10.34 $10.34 $9.38 $9.57 $9.53 48,599
2020-05-12 $11.49 $11.49 $10.40 $10.40 $10.35 14,882
2020-05-11 $11.76 $11.76 $11.10 $11.40 $11.35 52,870
2020-05-08 $11.14 $11.82 $11.14 $11.79 $11.73 63,904
2020-05-07 $11.53 $11.53 $10.83 $10.93 $10.87 29,243
2020-05-06 $11.10 $11.10 $10.61 $10.62 $10.57 25,103
2020-05-05 $11.41 $11.54 $11.08 $11.08 $11.03 42,239
2020-05-04 $10.75 $10.94 $10.50 $10.88 $10.83 25,133
2020-05-01 $12.00 $12.00 $11.15 $11.41 $11.36 65,091
2020-04-30 $13.01 $13.01 $12.25 $12.52 $12.46 55,674
2020-04-29 $13.00 $13.71 $12.98 $13.40 $13.34 104,703
2020-04-28 $12.69 $12.91 $12.18 $12.59 $12.53 65,352
2020-04-27 $11.56 $12.08 $11.30 $11.86 $11.80 36,803
2020-04-24 $11.00 $11.20 $10.60 $11.09 $11.04 48,176
2020-04-23 $11.20 $11.42 $10.84 $10.84 $10.79 24,603
2020-04-22 $10.85 $10.85 $10.40 $10.62 $10.57 24,693
2020-04-21 $10.42 $10.78 $10.11 $10.30 $10.25 65,800
2020-04-20 $11.39 $11.73 $10.96 $11.11 $11.06 48,255
2020-04-17 $12.04 $12.04 $11.45 $11.95 $11.89 88,219
2020-04-16 $10.95 $10.95 $10.15 $10.53 $10.48 56,850
2020-04-15 $11.15 $11.15 $10.25 $10.74 $10.69 28,687
2020-04-14 $11.95 $12.13 $11.59 $11.80 $11.74 52,939
2020-04-13 $11.69 $11.70 $10.83 $11.17 $11.12 57,990
2020-04-09 $12.59 $12.92 $12.06 $12.28 $12.22 54,608
2020-04-08 $11.02 $11.78 $10.81 $11.69 $11.64 28,650
2020-04-07 $13.04 $13.04 $10.75 $10.75 $10.70 76,730
2020-04-06 $9.80 $10.86 $9.80 $10.49 $10.44 39,951
2020-04-03 $9.12 $9.28 $8.54 $8.74 $8.70 24,547
2020-04-02 $8.79 $9.28 $8.67 $9.18 $9.14 40,695
2020-04-01 $8.65 $9.29 $8.50 $8.95 $8.91 124,663
2020-03-31 $10.49 $10.85 $10.11 $10.11 $10.06 28,154
2020-03-30 $10.14 $10.71 $9.67 $10.63 $10.58 52,892
2020-03-27 $10.88 $11.17 $9.95 $10.13 $10.08 122,731
2020-03-26 $10.48 $11.96 $10.14 $11.84 $11.79 173,176
2020-03-25 $9.88 $10.87 $8.30 $9.65 $9.60 294,221
2020-03-24 $7.56 $8.59 $7.40 $8.59 $8.54 89,858
2020-03-23 $7.10 $7.10 $5.89 $6.13 $6.06 54,972
2020-03-20 $8.47 $8.78 $7.10 $7.10 $7.02 14,203
2020-03-19 $6.75 $8.81 $6.50 $8.44 $8.34 14,186
2020-03-18 $8.55 $8.94 $6.48 $8.21 $8.11 17,716
2020-03-17 $10.02 $10.60 $9.28 $10.48 $10.35 12,536
2020-03-16 $8.60 $11.77 $8.60 $9.65 $9.54 13,380
2020-03-13 $13.23 $16.43 $11.79 $13.98 $13.82 12,615
2020-03-12 $11.96 $14.78 $11.46 $12.03 $11.88 5,578
2020-03-11 $17.90 $18.56 $16.41 $17.01 $16.81 8,370
2020-03-10 $20.39 $20.47 $17.71 $20.47 $20.23 18,838
2020-03-09 $20.27 $20.27 $17.50 $18.00 $17.79 11,843
2020-03-06 $26.61 $26.61 $22.53 $24.80 $24.51 17,246
2020-03-05 $27.19 $27.39 $25.06 $25.34 $25.04 10,133
2020-03-04 $27.85 $29.73 $27.51 $29.70 $29.34 2,989
2020-03-03 $28.98 $29.24 $26.00 $26.49 $26.18 6,911
2020-03-02 $25.61 $28.44 $25.60 $28.44 $28.11 5,803
2020-02-28 $26.12 $26.12 $24.15 $25.52 $25.22 9,842
2020-02-27 $29.00 $30.55 $27.61 $27.64 $27.32 6,185
2020-02-26 $32.51 $33.04 $30.75 $30.75 $30.39 3,120
2020-02-25 $33.00 $33.00 $31.19 $31.52 $31.14 3,319
2020-02-24 $35.50 $36.29 $35.13 $35.82 $35.39 4,519
2020-02-21 $38.71 $39.21 $38.71 $39.21 $38.74 504
2020-02-20 $39.48 $40.49 $39.01 $39.77 $39.30 4,756
2020-02-19 $40.38 $40.49 $39.97 $39.97 $39.49 6,723
2020-02-18 $40.15 $40.15 $39.94 $39.94 $39.46 199
2020-02-14 $40.71 $40.71 $40.61 $40.61 $40.13 721
2020-02-13 $40.70 $41.16 $40.70 $40.76 $40.28 8,103
2020-02-12 $40.92 $41.55 $40.92 $41.55 $41.06 1,449
2020-02-11 $40.81 $40.94 $40.38 $40.38 $39.91 1,367
2020-02-10 $39.67 $39.92 $39.56 $39.92 $39.45 3,873
2020-02-07 $39.60 $39.60 $39.28 $39.32 $38.86 768
2020-02-06 $39.64 $40.30 $39.64 $40.22 $39.74 2,812
2020-02-05 $38.72 $39.72 $38.72 $39.69 $39.22 6,909
2020-02-04 $37.65 $38.03 $37.63 $37.90 $37.45 2,294
2020-02-03 $37.35 $37.35 $35.89 $35.89 $35.47 1,670
2020-01-31 $38.04 $38.04 $35.67 $35.97 $35.55 10,860
2020-01-30 $38.18 $38.63 $37.26 $38.63 $38.18 4,668
2020-01-29 $38.56 $39.36 $38.56 $38.66 $38.20 1,940
2020-01-28 $37.50 $38.22 $37.50 $38.00 $37.55 1,824
2020-01-27 $36.97 $37.89 $36.97 $37.19 $36.75 12,374
2020-01-24 $40.50 $40.50 $38.54 $39.45 $38.98 5,563
2020-01-23 $38.83 $40.13 $38.83 $40.13 $39.65 3,711
2020-01-22 $38.81 $39.09 $38.70 $38.81 $38.35 2,916
2020-01-21 $40.38 $40.38 $39.19 $39.36 $38.89 6,574
2020-01-17 $40.85 $41.28 $40.67 $40.76 $40.28 7,835
2020-01-16 $39.81 $40.70 $39.81 $40.68 $40.19 6,959
2020-01-15 $39.37 $39.76 $39.37 $39.56 $39.10 2,419
2020-01-14 $39.84 $39.84 $39.37 $39.37 $38.90 2,608
2020-01-13 $38.86 $39.47 $38.69 $39.47 $39.00 3,614
2020-01-10 $39.50 $39.50 $38.47 $38.50 $38.05 2,910
2020-01-09 $39.46 $39.46 $39.04 $39.32 $38.86 6,312
2020-01-08 $38.36 $39.29 $38.36 $38.79 $38.33 4,026
2020-01-07 $38.30 $38.78 $38.30 $38.50 $38.04 4,792
2020-01-06 $38.29 $38.58 $37.77 $38.58 $38.12 3,109
2020-01-03 $37.98 $38.72 $37.98 $38.72 $38.26 1,200
2020-01-02 $37.53 $38.75 $37.53 $38.72 $38.26 12,817
2019-12-31 $36.65 $36.82 $36.38 $36.79 $36.35 15,491
2019-12-30 $37.29 $37.29 $36.80 $36.86 $36.42 4,074
2019-12-27 $37.57 $37.59 $37.52 $37.52 $37.08 1,273
2019-12-26 $37.21 $37.44 $37.15 $37.44 $36.99 1,971
2019-12-24 $37.38 $37.38 $37.24 $37.24 $36.80 1,029
2019-12-23 $37.35 $37.81 $37.35 $37.69 $37.25 1,664
2019-12-20 $36.39 $37.12 $36.39 $37.12 $36.61 3,640
2019-12-19 $36.15 $36.38 $36.15 $36.37 $35.87 2,763
2019-12-18 $36.49 $36.49 $35.92 $36.15 $35.66 5,688
2019-12-17 $36.70 $36.83 $36.61 $36.65 $36.14 4,913
2019-12-16 $37.76 $37.76 $36.74 $36.75 $36.24 3,615
2019-12-13 $37.24 $37.60 $36.75 $36.79 $36.28 3,606
2019-12-12 $36.02 $37.67 $36.02 $37.23 $36.72 9,957
2019-12-11 $35.75 $36.13 $35.59 $36.13 $35.63 2,205
2019-12-10 $35.41 $35.53 $35.36 $35.40 $34.92 2,430
2019-12-09 $35.88 $35.88 $35.59 $35.62 $35.12 1,145
2019-12-06 $36.12 $36.12 $36.00 $36.07 $35.57 6,852
2019-12-05 $34.94 $34.94 $34.41 $34.67 $34.19 3,910
2019-12-04 $35.40 $35.43 $34.66 $34.66 $34.18 3,156
2019-12-03 $34.14 $34.50 $33.89 $34.50 $34.02 37,414
2019-12-02 $37.10 $37.23 $35.59 $35.59 $35.10 8,199
2019-11-29 $37.46 $37.56 $37.30 $37.30 $36.78 9,694
2019-11-27 $38.15 $38.15 $37.64 $37.92 $37.40 10,868
2019-11-26 $38.02 $38.06 $37.86 $38.06 $37.53 3,365
2019-11-25 $37.17 $37.75 $37.17 $37.61 $37.09 6,633
2019-11-22 $36.63 $36.87 $36.28 $36.87 $36.36 1,840
2019-11-21 $36.45 $36.59 $36.24 $36.30 $35.80 3,640
2019-11-20 $37.01 $37.05 $36.10 $36.45 $35.95 8,134
2019-11-19 $37.40 $37.42 $37.27 $37.27 $36.76 1,568
2019-11-18 $38.24 $38.24 $37.34 $37.38 $36.86 7,100
2019-11-15 $37.74 $38.06 $37.62 $37.72 $37.20 12,812
2019-11-14 $36.90 $37.26 $36.82 $37.03 $36.52 2,137
2019-11-13 $36.57 $37.06 $36.57 $36.70 $36.19 10,838
2019-11-12 $37.82 $37.82 $37.02 $37.18 $36.66 13,585
2019-11-11 $37.06 $37.38 $36.50 $37.19 $36.68 7,472
2019-11-08 $36.59 $37.16 $36.59 $37.08 $36.57 33,328
2019-11-07 $37.39 $37.70 $36.90 $36.93 $36.42 14,804
2019-11-06 $36.39 $36.55 $36.19 $36.55 $36.05 6,693
2019-11-05 $36.66 $36.97 $36.50 $36.54 $36.03 13,529
2019-11-04 $35.92 $36.28 $35.64 $36.28 $35.78 4,673
2019-11-01 $33.98 $34.99 $33.87 $34.99 $34.51 5,506
2019-10-31 $33.68 $33.68 $32.65 $32.88 $32.43 4,777
2019-10-30 $33.50 $34.10 $33.44 $34.09 $33.62 4,398
2019-10-29 $33.24 $34.00 $33.24 $33.76 $33.29 1,787
2019-10-28 $33.48 $33.80 $33.34 $33.43 $32.96 7,894
2019-10-25 $33.07 $33.26 $33.05 $33.20 $32.74 1,022
2019-10-24 $32.43 $32.61 $32.40 $32.61 $32.16 880
2019-10-23 $32.47 $32.47 $32.24 $32.37 $31.92 1,985
2019-10-22 $32.15 $32.47 $32.12 $32.47 $32.02 3,408
2019-10-21 $31.69 $31.75 $31.69 $31.70 $31.26 377
2019-10-18 $31.54 $31.54 $31.14 $31.22 $30.79 2,056
2019-10-17 $32.40 $32.58 $31.95 $31.95 $31.51 8,551
2019-10-16 $31.47 $31.53 $31.47 $31.53 $31.09 584
2019-10-15 $31.62 $31.77 $31.58 $31.60 $31.16 1,649
2019-10-14 $30.96 $31.02 $30.84 $30.84 $30.42 39,208
2019-10-11 $31.11 $31.75 $30.98 $31.13 $30.70 11,693
2019-10-10 $28.89 $29.45 $28.89 $29.32 $28.91 3,667
2019-10-09 $28.31 $28.63 $28.31 $28.63 $28.24 646
2019-10-08 $28.00 $28.50 $27.89 $27.89 $27.51 3,398
2019-10-07 $29.09 $29.38 $29.09 $29.38 $28.97 1,878
2019-10-04 $29.75 $29.75 $29.75 $29.75 $29.34 305
2019-10-03 $27.99 $28.68 $27.54 $28.68 $28.28 4,670
2019-10-02 $29.14 $29.14 $27.59 $28.28 $27.89 5,003
2019-10-01 $33.03 $33.03 $30.01 $30.02 $29.61 17,340
2019-09-30 $32.59 $32.59 $32.41 $32.41 $31.96 1,420
2019-09-27 $32.58 $32.58 $31.67 $32.04 $31.59 842
2019-09-26 $32.46 $32.73 $32.10 $32.50 $32.05 2,350
2019-09-25 $32.47 $32.47 $32.47 $32.47 $32.02 10
2019-09-24 $33.44 $33.44 $31.40 $31.74 $31.31 5,039
2019-09-23 $31.98 $32.59 $31.98 $32.52 $31.96 5,653
2019-09-20 $33.30 $33.40 $32.38 $32.80 $32.23 3,823
2019-09-19 $33.83 $34.00 $33.37 $33.37 $32.79 682
2019-09-18 $33.35 $33.86 $33.32 $33.86 $33.27 800
2019-09-17 $34.05 $34.05 $34.05 $34.05 $33.46 189
2019-09-16 $34.09 $34.09 $34.04 $34.04 $33.45 300
2019-09-13 $33.99 $34.49 $33.99 $34.17 $33.58 10,700
2019-09-12 $33.49 $33.74 $33.25 $33.74 $33.16 5,987
2019-09-11 $32.92 $33.48 $32.80 $33.48 $32.90 4,400
2019-09-10 $31.50 $32.50 $31.50 $32.50 $31.94 4,901
2019-09-09 $32.12 $32.12 $31.60 $31.74 $31.19 4,672
2019-09-06 $31.56 $31.67 $31.44 $31.44 $30.90 1,200
2019-09-05 $31.26 $31.62 $31.26 $31.37 $30.82 2,400
2019-09-04 $29.60 $29.73 $29.47 $29.73 $29.22 776
2019-09-03 $28.26 $28.59 $28.21 $28.59 $28.10 1,600
2019-08-30 $29.81 $30.30 $29.73 $29.86 $29.34 3,896
2019-08-29 $29.52 $29.52 $29.52 $29.52 $29.01 618
2019-08-28 $26.61 $27.98 $26.61 $27.98 $27.49 754
2019-08-27 $27.26 $27.26 $27.13 $27.16 $26.69 879
2019-08-26 $27.79 $27.79 $26.87 $27.36 $26.89 2,276
2019-08-23 $29.12 $29.12 $26.55 $26.93 $26.46 5,082
2019-08-22 $29.20 $29.38 $28.86 $29.38 $28.87 6,237
2019-08-21 $29.29 $29.29 $29.21 $29.21 $28.70 730
2019-08-20 $28.83 $28.83 $28.66 $28.66 $28.16 200
2019-08-19 $29.20 $29.29 $29.12 $29.29 $28.79 300
2019-08-16 $27.86 $28.44 $27.86 $28.44 $27.95 383
2019-08-15 $27.13 $27.13 $26.78 $26.87 $26.40 964
2019-08-14 $28.40 $28.40 $27.05 $27.05 $26.58 428
2019-08-13 $29.92 $30.07 $28.56 $29.54 $29.03 1,065
2019-08-12 $30.11 $30.11 $29.63 $29.89 $29.37 200
2019-08-09 $30.11 $30.11 $29.63 $29.89 $29.37 2,071
2019-08-08 $29.90 $30.55 $29.90 $30.55 $30.02 1,162
2019-08-07 $27.93 $29.08 $27.93 $29.08 $28.58 1,921
2019-08-06 $28.26 $29.18 $28.26 $29.18 $28.67 1,809
2019-08-05 $29.34 $29.34 $27.45 $28.07 $27.58 8,531
2019-08-02 $30.72 $30.72 $30.08 $30.52 $29.99 4,007
2019-08-01 $33.08 $33.25 $31.12 $31.12 $30.58 5,189
2019-07-31 $34.02 $34.02 $33.18 $33.18 $32.60 1,814
2019-07-30 $33.40 $34.06 $33.40 $34.05 $33.46 2,804
2019-07-29 $33.76 $33.81 $33.67 $33.81 $33.23 1,261
2019-07-26 $33.84 $34.11 $33.84 $33.99 $33.40 5,470
2019-07-25 $34.27 $34.67 $34.10 $34.10 $33.51 3,172
2019-07-24 $33.62 $34.43 $33.62 $34.36 $33.76 3,791
2019-07-23 $33.10 $33.98 $33.10 $33.93 $33.35 1,634
2019-07-22 $32.68 $32.76 $32.52 $32.76 $32.19 515
2019-07-19 $32.68 $33.10 $32.68 $32.76 $32.20 2,899
2019-07-18 $31.88 $32.12 $31.64 $32.12 $31.56 2,820
2019-07-17 $33.91 $33.91 $32.02 $32.02 $31.47 7,594
2019-07-16 $34.19 $34.37 $34.10 $34.28 $33.68 2,542
2019-07-15 $33.51 $33.57 $33.42 $33.50 $32.92 2,786
2019-07-12 $33.28 $33.95 $33.13 $33.95 $33.36 5,441
2019-07-11 $31.63 $32.22 $31.63 $32.22 $31.67 1,303
2019-07-10 $31.59 $31.92 $31.59 $31.60 $31.05 2,397
2019-07-09 $31.40 $31.94 $31.40 $31.94 $31.39 2,656
2019-07-08 $32.47 $32.47 $32.02 $32.07 $31.52 4,389
2019-07-05 $32.47 $32.76 $31.61 $32.76 $32.19 2,480
2019-07-03 $32.81 $33.29 $32.81 $33.29 $32.71 447
2019-07-02 $32.76 $32.95 $32.69 $32.74 $32.17 3,160
2019-07-01 $34.30 $34.30 $32.58 $32.97 $32.40 7,304
2019-06-28 $32.00 $32.79 $32.00 $32.79 $32.22 1,100
2019-06-27 $31.66 $31.79 $31.66 $31.79 $31.24 645
2019-06-26 $31.62 $31.94 $31.62 $31.70 $31.15 2,325
2019-06-25 $31.85 $31.96 $31.57 $31.57 $31.02 6,839
2019-06-24 $32.55 $32.62 $32.37 $32.37 $31.71 1,820
2019-06-21 $33.40 $33.40 $32.64 $32.66 $32.00 2,856
2019-06-20 $32.12 $33.25 $32.12 $33.05 $32.38 3,942
2019-06-19 $31.42 $31.64 $31.28 $31.63 $30.98 2,574
2019-06-18 $30.69 $31.64 $30.69 $31.56 $30.92 1,157
2019-06-17 $30.14 $30.14 $29.88 $29.88 $29.27 315
2019-06-14 $30.02 $30.28 $30.02 $30.28 $29.67 779
2019-06-13 $30.28 $30.50 $30.15 $30.50 $29.88 2,211
2019-06-12 $29.78 $30.15 $29.78 $30.09 $29.48 13,321
2019-06-11 $29.90 $29.92 $29.90 $29.92 $29.31 707
2019-06-10 $31.98 $31.98 $30.73 $30.73 $30.11 5,420
2019-06-07 $30.46 $30.78 $30.46 $30.68 $30.05 2,802
2019-06-06 $29.38 $29.98 $29.38 $29.94 $29.33 4,048
2019-06-05 $29.47 $29.81 $29.10 $29.81 $29.21 5,122
2019-06-04 $27.89 $28.89 $27.89 $28.89 $28.30 7,725
2019-06-03 $26.27 $26.97 $26.27 $26.97 $26.42 3,128
2019-05-31 $26.58 $26.58 $26.47 $26.47 $25.93 496
2019-05-30 $27.86 $27.86 $27.64 $27.64 $27.08 768
2019-05-29 $27.23 $27.37 $27.23 $27.28 $26.73 19,282
2019-05-28 $28.47 $28.48 $27.78 $27.78 $27.21 1,030
2019-05-24 $28.79 $28.79 $28.52 $28.52 $27.94 725
2019-05-23 $28.19 $28.83 $28.00 $28.43 $27.86 1,969
2019-05-22 $30.14 $30.14 $29.88 $29.88 $29.28 817
2019-05-21 $30.25 $30.58 $30.06 $30.58 $29.96 6,072
2019-05-20 $29.59 $29.70 $29.21 $29.58 $28.98 12,078
2019-05-17 $29.91 $30.61 $29.79 $29.95 $29.34 6,085
2019-05-16 $30.26 $30.82 $30.23 $30.80 $30.18 3,174
2019-05-15 $29.37 $30.04 $29.37 $30.04 $29.43 612
2019-05-14 $29.54 $30.48 $29.54 $29.95 $29.34 5,732
2019-05-13 $29.22 $29.23 $28.43 $29.00 $28.41 4,782
2019-05-10 $30.86 $31.82 $29.73 $31.53 $30.89 9,712
2019-05-09 $30.36 $31.30 $30.15 $31.29 $30.66 5,212
2019-05-08 $31.60 $32.10 $31.45 $31.48 $30.84 7,143
2019-05-07 $31.97 $32.15 $30.72 $31.43 $30.79 14,217
2019-05-06 $31.90 $33.65 $31.90 $33.54 $32.86 8,030
2019-05-03 $33.77 $34.57 $33.77 $34.57 $33.86 4,675
2019-05-02 $34.00 $34.00 $32.59 $33.25 $32.57 3,230
2019-05-01 $34.38 $34.59 $33.48 $33.48 $32.80 3,809
2019-04-30 $33.67 $34.28 $33.67 $34.19 $33.50 7,675
2019-04-29 $33.26 $33.96 $33.26 $33.68 $33.00 8,375
2019-04-26 $32.49 $33.38 $32.49 $33.38 $32.70 13,330
2019-04-25 $34.12 $34.12 $32.56 $32.79 $32.12 10,726
2019-04-24 $35.04 $35.28 $34.86 $34.86 $34.15 7,576
2019-04-23 $34.54 $35.37 $34.54 $35.16 $34.45 9,892
2019-04-22 $34.29 $34.52 $34.21 $34.21 $33.51 6,595
2019-04-18 $34.04 $34.65 $34.00 $34.53 $33.83 30,938
2019-04-17 $33.69 $33.69 $33.46 $33.53 $32.85 5,621
2019-04-16 $33.10 $33.41 $33.01 $33.27 $32.60 2,424
2019-04-15 $33.38 $33.38 $32.67 $32.77 $32.10 3,886
2019-04-12 $33.24 $33.24 $32.70 $33.23 $32.55 10,158
2019-04-11 $31.62 $32.10 $31.62 $32.10 $31.45 1,784
2019-04-10 $30.95 $31.25 $30.66 $31.13 $30.50 2,220
2019-04-09 $31.43 $31.57 $31.15 $31.15 $30.52 5,478
2019-04-08 $32.11 $32.57 $31.91 $32.57 $31.91 4,471
2019-04-05 $33.03 $33.17 $32.95 $33.01 $32.34 7,746
2019-04-04 $32.80 $33.00 $32.66 $32.79 $32.12 6,078
2019-04-03 $32.76 $32.86 $31.99 $32.24 $31.59 6,619
2019-04-02 $32.40 $32.78 $32.28 $32.50 $31.84 4,138
2019-04-01 $31.59 $32.51 $31.47 $32.51 $31.85 4,587
2019-03-29 $30.50 $30.61 $30.35 $30.60 $29.98 4,357
2019-03-28 $29.55 $29.77 $29.55 $29.77 $29.16 938
2019-03-27 $29.21 $29.34 $28.98 $29.06 $28.47 15,093
2019-03-26 $29.05 $29.11 $28.96 $28.96 $28.37 2,223
2019-03-25 $28.39 $28.44 $28.06 $28.37 $27.79 3,885
2019-03-22 $29.60 $29.60 $28.24 $28.24 $27.67 20,285
2019-03-21 $30.03 $30.46 $29.97 $30.27 $29.65 3,228
2019-03-20 $29.39 $30.04 $29.07 $29.48 $28.88 7,671
2019-03-19 $30.76 $30.89 $29.90 $29.97 $29.36 7,057
2019-03-18 $29.58 $30.52 $29.58 $30.49 $29.79 6,228
2019-03-15 $29.97 $30.10 $29.63 $29.67 $28.98 12,665
2019-03-14 $30.03 $30.14 $29.84 $29.94 $29.25 8,402
2019-03-13 $29.74 $30.53 $29.74 $30.24 $29.55 3,892
2019-03-12 $29.69 $30.02 $29.38 $29.43 $28.75 11,186
2019-03-11 $28.49 $30.27 $28.49 $30.27 $29.57 7,269
2019-03-08 $28.57 $29.52 $28.57 $29.52 $28.83 11,649
2019-03-07 $29.89 $29.98 $29.00 $29.72 $29.04 10,506
2019-03-06 $30.95 $31.00 $30.20 $30.25 $29.55 35,710
2019-03-05 $31.84 $31.84 $31.33 $31.33 $30.61 8,397
2019-03-04 $32.98 $33.06 $31.08 $31.84 $31.10 16,077
2019-03-01 $33.00 $33.00 $31.77 $32.29 $31.55 25,561
2019-02-28 $32.35 $32.42 $32.17 $32.17 $31.43 2,006
2019-02-27 $32.05 $32.52 $31.87 $32.52 $31.77 9,761
2019-02-26 $31.97 $32.68 $31.97 $32.19 $31.45 26,324
2019-02-25 $33.00 $33.87 $32.43 $32.45 $31.70 18,496
2019-02-22 $31.50 $32.00 $31.50 $32.00 $31.26 9,987
2019-02-21 $31.53 $31.65 $31.13 $31.43 $30.70 7,271
2019-02-20 $31.41 $31.86 $31.41 $31.80 $31.06 6,472
2019-02-19 $31.19 $31.63 $30.92 $31.36 $30.64 38,286
2019-02-15 $30.36 $31.39 $30.36 $31.38 $30.65 23,421
2019-02-14 $30.53 $30.54 $30.00 $30.30 $29.60 24,803
2019-02-13 $30.43 $30.90 $30.40 $30.72 $30.01 22,030
2019-02-12 $29.52 $30.27 $29.49 $30.13 $29.43 18,169
2019-02-11 $28.88 $28.88 $28.58 $28.78 $28.11 13,224
2019-02-08 $27.60 $28.15 $27.35 $28.15 $27.50 14,544
2019-02-07 $28.25 $28.44 $27.60 $28.20 $27.55 12,986
2019-02-06 $28.82 $29.04 $28.59 $28.79 $28.12 7,801
2019-02-05 $28.21 $28.78 $28.09 $28.78 $28.11 8,807
2019-02-04 $27.19 $27.99 $27.05 $27.99 $27.35 8,025
2019-02-01 $27.01 $27.55 $26.84 $27.03 $26.40 23,924
2019-01-31 $26.72 $27.07 $26.67 $26.96 $26.34 2,253
2019-01-30 $25.86 $26.89 $25.56 $26.56 $25.95 10,468
2019-01-29 $25.23 $25.33 $25.01 $25.33 $24.75 1,412
2019-01-28 $24.04 $24.36 $23.95 $24.33 $23.77 8,014
2019-01-25 $25.05 $25.46 $25.00 $25.12 $24.54 8,978
2019-01-24 $23.95 $24.25 $23.95 $24.21 $23.65 3,485
2019-01-23 $24.02 $24.51 $23.29 $23.79 $23.24 9,969
2019-01-22 $24.53 $24.53 $23.29 $23.47 $22.93 30,381
2019-01-18 $24.64 $25.53 $24.64 $25.25 $24.67 24,538
2019-01-17 $22.82 $24.42 $22.82 $23.80 $23.25 7,746
2019-01-16 $22.88 $22.88 $22.79 $22.87 $22.34 493
2019-01-15 $22.52 $22.70 $22.52 $22.70 $22.17 582
2019-01-14 $22.45 $23.16 $22.45 $22.97 $22.43 915
2019-01-11 $22.54 $22.94 $22.41 $22.94 $22.41 4,738
2019-01-10 $22.06 $23.10 $21.99 $23.10 $22.57 3,397
2019-01-09 $22.00 $22.47 $21.80 $22.14 $21.63 8,242
2019-01-08 $22.06 $22.06 $21.22 $21.74 $21.23 7,348
2019-01-07 $20.60 $21.20 $20.39 $20.85 $20.37 4,712
2019-01-04 $19.42 $20.41 $19.34 $20.41 $19.94 3,294
2019-01-03 $19.23 $19.28 $18.28 $18.31 $17.88 5,662
2019-01-02 $18.59 $20.00 $18.59 $20.00 $19.54 3,294
2018-12-31 $19.69 $19.88 $19.47 $19.51 $19.06 17,399
2018-12-28 $20.19 $20.19 $19.22 $19.22 $18.77 6,903
2018-12-27 $17.90 $19.26 $17.41 $19.24 $18.80 14,960
2018-12-26 $16.74 $18.83 $16.33 $18.83 $18.27 10,501
2018-12-24 $17.80 $17.93 $16.61 $16.62 $16.12 10,163
2018-12-21 $19.32 $19.92 $18.21 $18.28 $17.73 9,135
2018-12-20 $20.57 $20.57 $19.19 $19.19 $18.62 6,582
2018-12-19 $21.66 $22.40 $20.14 $20.60 $19.98 7,985
2018-12-18 $22.15 $22.47 $21.39 $21.86 $21.20 5,692
2018-12-17 $22.29 $22.67 $21.17 $21.34 $20.70 10,176
2018-12-14 $23.21 $23.21 $22.52 $22.52 $21.85 1,100
2018-12-13 $24.30 $24.30 $23.35 $23.56 $22.85 3,086
2018-12-12 $24.50 $24.76 $23.74 $23.74 $23.03 3,849
2018-12-11 $24.90 $24.90 $23.35 $23.35 $22.65 2,665
2018-12-10 $23.57 $23.96 $22.29 $23.86 $23.14 18,057
2018-12-07 $25.93 $25.95 $23.72 $23.72 $23.01 11,393
2018-12-06 $24.65 $25.62 $23.56 $25.55 $24.78 9,367
2018-12-04 $28.49 $28.49 $25.93 $25.93 $25.15 22,923
2018-12-03 $32.20 $32.20 $29.65 $30.03 $29.13 14,694
2018-11-30 $28.15 $28.96 $28.15 $28.94 $28.07 15,448
2018-11-29 $28.13 $28.25 $27.50 $28.22 $27.37 15,063
2018-11-28 $26.80 $28.00 $26.35 $28.00 $27.16 17,762
2018-11-27 $25.68 $26.04 $25.37 $26.04 $25.26 9,478
2018-11-26 $25.73 $26.78 $25.73 $26.31 $25.52 5,314
2018-11-23 $25.94 $26.19 $25.81 $25.81 $25.03 2,904
2018-11-21 $25.97 $26.35 $25.89 $26.35 $25.56 1,580
2018-11-20 $25.73 $26.01 $25.05 $25.41 $24.65 13,710
2018-11-19 $28.21 $28.21 $26.71 $27.27 $26.45 9,494
2018-11-16 $28.15 $28.46 $27.98 $28.40 $27.55 4,730
2018-11-15 $26.70 $28.85 $26.52 $28.30 $27.45 21,448
2018-11-14 $28.55 $28.69 $26.98 $27.41 $26.59 3,572
2018-11-13 $27.87 $28.61 $27.41 $27.72 $26.89 3,455
2018-11-12 $28.86 $28.86 $27.28 $27.28 $26.46 19,376
2018-11-09 $29.48 $29.48 $28.57 $29.26 $28.38 11,017
2018-11-08 $29.78 $30.27 $29.70 $29.75 $28.86 31,731
2018-11-07 $29.72 $30.30 $28.68 $30.30 $29.39 55,104
2018-11-06 $28.37 $28.69 $28.23 $28.68 $27.82 9,130
2018-11-05 $27.09 $28.09 $27.09 $28.09 $27.25 1,343
2018-11-02 $29.49 $29.49 $27.14 $27.42 $26.60 8,813
2018-11-01 $26.79 $27.87 $26.49 $27.68 $26.84 4,722
2018-10-31 $25.71 $26.84 $25.71 $26.38 $25.58 4,657
2018-10-30 $24.52 $25.67 $24.47 $25.67 $24.90 5,615
2018-10-29 $26.54 $26.63 $23.28 $23.93 $23.21 42,546
2018-10-26 $25.17 $25.82 $24.56 $25.82 $25.04 18,268
2018-10-25 $25.92 $26.62 $25.92 $26.21 $25.42 2,354
2018-10-24 $28.83 $28.83 $26.30 $26.42 $25.63 4,921
2018-10-23 $28.16 $29.13 $27.57 $28.65 $27.79 7,501
2018-10-22 $30.35 $30.36 $29.80 $30.22 $29.31 3,380
2018-10-19 $31.07 $31.20 $30.11 $30.11 $29.21 6,630
2018-10-18 $31.49 $31.70 $30.40 $30.78 $29.86 9,201
2018-10-17 $32.11 $33.04 $32.10 $32.67 $31.69 2,016
2018-10-16 $31.89 $33.15 $31.69 $32.87 $31.88 5,196
2018-10-15 $31.58 $32.25 $31.58 $31.88 $30.92 2,653
2018-10-12 $32.49 $32.49 $30.71 $31.69 $30.74 9,372
2018-10-11 $32.98 $33.20 $30.93 $30.95 $30.02 8,281
2018-10-10 $37.00 $37.00 $33.18 $33.18 $32.18 11,100
2018-10-09 $38.48 $38.48 $37.04 $37.10 $35.98 14,460
2018-10-08 $38.66 $38.67 $38.01 $38.22 $37.07 67,455
2018-10-05 $39.29 $39.38 $38.30 $38.84 $37.67 23,481
2018-10-04 $39.44 $39.44 $38.50 $39.25 $38.07 9,483
2018-10-03 $39.96 $40.10 $39.45 $39.45 $38.26 7,193
2018-10-02 $38.86 $39.27 $38.62 $39.12 $37.95 9,475
2018-10-01 $39.31 $39.31 $38.66 $38.80 $37.63 12,326
2018-09-28 $38.00 $38.06 $37.80 $37.94 $36.80 1,951
2018-09-27 $38.26 $38.43 $38.26 $38.36 $37.20 3,965
2018-09-26 $38.19 $38.42 $37.88 $38.42 $37.26 3,146
2018-09-25 $38.13 $38.30 $38.12 $38.17 $37.02 1,308
2018-09-24 $39.35 $39.40 $38.34 $38.45 $37.22 6,150
2018-09-21 $40.31 $40.31 $40.01 $40.01 $38.74 7,356
2018-09-20 $40.41 $40.41 $39.36 $39.53 $38.27 8,297
2018-09-19 $39.90 $40.14 $39.50 $39.50 $38.24 9,625
2018-09-18 $39.17 $39.71 $38.35 $39.55 $38.29 1,970
2018-09-17 $38.45 $38.97 $38.45 $38.83 $37.59 7,863
2018-09-14 $38.32 $38.32 $38.26 $38.26 $37.04 1,529
2018-09-13 $38.19 $38.19 $37.80 $37.90 $36.69 7,015
2018-09-12 $36.75 $37.64 $36.75 $37.42 $36.22 5,436
2018-09-11 $36.94 $36.94 $35.71 $35.71 $34.57 1,198
2018-09-10 $37.28 $37.38 $37.16 $37.16 $35.98 3,670
2018-09-07 $36.82 $36.82 $36.13 $36.48 $35.32 2,842
2018-09-06 $36.87 $36.94 $36.48 $36.87 $35.69 8,141
2018-09-05 $35.47 $36.49 $35.47 $36.49 $35.33 4,926
2018-09-04 $35.54 $35.75 $35.36 $35.65 $34.51 6,502
2018-08-31 $35.72 $35.87 $35.38 $35.70 $34.56 20,317
2018-08-30 $36.18 $36.40 $35.55 $35.55 $34.41 6,441
2018-08-29 $36.44 $36.71 $36.44 $36.53 $35.37 8,407
2018-08-28 $36.84 $36.84 $36.42 $36.42 $35.26 4,819
2018-08-27 $35.46 $36.65 $35.46 $36.52 $35.36 12,561
2018-08-24 $35.19 $35.40 $34.85 $35.36 $34.23 9,724
2018-08-23 $34.92 $35.24 $34.76 $34.79 $33.68 4,845
2018-08-22 $35.93 $35.93 $35.26 $35.43 $34.30 8,220
2018-08-21 $36.08 $36.41 $36.03 $36.41 $35.25 13,871
2018-08-20 $34.94 $35.68 $34.94 $35.54 $34.41 12,093
2018-08-17 $33.78 $34.95 $33.78 $34.83 $33.72 4,155
2018-08-16 $33.90 $34.22 $33.82 $34.06 $32.97 4,823
2018-08-15 $32.85 $32.87 $32.01 $32.47 $31.44 6,583
2018-08-14 $33.15 $33.74 $33.15 $33.42 $32.35 3,565
2018-08-13 $33.59 $33.70 $32.61 $32.94 $31.89 5,228
2018-08-10 $33.45 $33.60 $33.11 $33.47 $32.40 10,812
2018-08-09 $34.82 $34.82 $34.26 $34.45 $33.35 4,254
2018-08-08 $34.81 $34.93 $34.73 $34.93 $33.82 6,573
2018-08-07 $34.89 $35.31 $34.89 $35.18 $34.06 5,961
2018-08-06 $34.37 $34.40 $34.26 $34.26 $33.16 3,909
2018-08-03 $34.17 $34.20 $34.04 $34.12 $33.03 3,094
2018-08-02 $33.35 $34.41 $33.35 $34.41 $33.31 5,072
2018-08-01 $35.50 $35.50 $34.60 $34.60 $33.50 12,642
2018-07-31 $35.22 $35.93 $35.22 $35.75 $34.61 23,060
2018-07-30 $35.00 $35.00 $33.55 $33.55 $32.48 5,210
2018-07-27 $34.93 $34.93 $34.37 $34.58 $33.47 9,397
2018-07-26 $34.24 $34.68 $34.24 $34.68 $33.57 4,348
2018-07-25 $32.72 $33.86 $32.00 $33.86 $32.78 17,799
2018-07-24 $32.62 $32.85 $32.09 $32.42 $31.39 9,626
2018-07-23 $31.98 $32.43 $31.98 $32.03 $31.01 58,159
2018-07-20 $32.40 $32.96 $32.28 $32.68 $31.64 7,121
2018-07-19 $32.21 $32.21 $32.21 $32.21 $31.18 2,988
2018-07-18 $32.32 $33.04 $32.29 $32.90 $31.85 9,353
2018-07-17 $31.66 $31.86 $31.60 $31.86 $30.84 7,760
2018-07-16 $31.96 $32.00 $31.32 $31.38 $30.38 5,409
2018-07-13 $31.73 $31.93 $31.73 $31.81 $30.80 2,956
2018-07-12 $30.91 $31.33 $30.74 $31.33 $30.33 4,488
2018-07-11 $30.50 $30.90 $30.34 $30.38 $29.41 7,236
2018-07-10 $32.04 $32.04 $31.37 $31.78 $30.77 19,774
2018-07-09 $30.59 $31.59 $30.59 $31.56 $30.55 19,601
2018-07-06 $29.55 $30.15 $29.55 $29.81 $28.86 10,211
2018-07-05 $29.21 $29.59 $29.00 $29.59 $28.65 8,552
2018-07-03 $29.75 $30.07 $29.43 $29.43 $28.49 3,973
2018-07-02 $28.50 $29.35 $28.38 $29.35 $28.41 1,887
2018-06-29 $29.78 $30.22 $29.77 $30.07 $29.11 2,015
2018-06-28 $28.76 $29.28 $28.57 $29.20 $28.27 14,618
2018-06-27 $29.81 $30.88 $29.19 $29.26 $28.33 10,664
2018-06-26 $29.83 $29.93 $29.62 $29.74 $28.80 1,871
2018-06-25 $30.05 $30.05 $29.04 $29.40 $28.46 14,348
2018-06-22 $31.04 $31.05 $30.60 $30.80 $29.82 12,400
2018-06-21 $30.87 $30.87 $30.07 $30.07 $29.11 6,627
2018-06-20 $31.96 $31.96 $31.22 $31.36 $30.36 10,337
2018-06-19 $32.30 $32.41 $31.01 $31.23 $30.23 10,985
2018-06-18 $31.43 $33.63 $31.43 $33.63 $32.48 2,618
2018-06-15 $33.26 $34.11 $33.26 $34.11 $32.94 4,274
2018-06-14 $34.84 $35.23 $33.99 $34.10 $32.93 16,179
2018-06-13 $35.36 $35.40 $34.64 $34.84 $33.65 4,615
2018-06-12 $35.89 $35.89 $35.55 $35.63 $34.41 2,400
2018-06-11 $35.78 $36.00 $35.49 $35.95 $34.72 14,240
2018-06-08 $36.39 $36.39 $34.96 $35.48 $34.27 2,084
2018-06-07 $35.46 $35.46 $34.64 $35.03 $33.83 7,223
2018-06-06 $33.96 $34.61 $33.91 $34.61 $33.43 9,251
2018-06-05 $33.85 $33.97 $33.85 $33.85 $32.69 3,616
2018-06-04 $34.31 $34.31 $33.70 $33.73 $32.58 7,122
2018-06-01 $33.95 $33.95 $33.66 $33.79 $32.63 5,671
2018-05-31 $33.66 $33.72 $32.63 $32.81 $31.69 5,076
2018-05-30 $33.59 $34.35 $33.34 $34.19 $33.03 2,924
2018-05-29 $33.63 $33.95 $32.50 $32.91 $31.78 4,466
2018-05-25 $34.65 $34.65 $34.32 $34.62 $33.44 8,082
2018-05-24 $34.69 $34.87 $34.00 $34.84 $33.65 2,618
2018-05-23 $34.41 $34.41 $33.62 $34.17 $33.00 6,432
2018-05-22 $36.59 $36.59 $34.45 $34.45 $33.28 12,187
2018-05-21 $35.00 $36.15 $35.00 $35.71 $34.49 9,583
2018-05-18 $34.00 $34.36 $34.00 $34.25 $33.08 8,603
2018-05-17 $33.23 $33.97 $33.23 $33.59 $32.44 8,407
2018-05-16 $33.00 $33.51 $33.00 $33.24 $32.10 4,402
2018-05-15 $32.54 $32.80 $32.54 $32.64 $31.52 2,394
2018-05-14 $33.69 $33.85 $33.10 $33.24 $32.10 10,297
2018-05-11 $33.35 $33.74 $33.15 $33.15 $32.02 10,635
2018-05-10 $33.32 $33.32 $32.97 $33.21 $32.07 4,387
2018-05-09 $32.08 $32.75 $31.83 $32.57 $31.46 6,031
2018-05-08 $30.82 $31.42 $30.82 $31.40 $30.33 3,305
2018-05-07 $30.77 $31.04 $30.48 $30.48 $29.44 16,701
2018-05-04 $29.11 $30.54 $29.01 $30.48 $29.44 13,379
2018-05-03 $28.52 $29.47 $27.73 $29.13 $28.13 17,670
2018-05-02 $29.62 $30.13 $28.95 $29.01 $28.02 3,985
2018-05-01 $30.30 $30.30 $28.55 $29.56 $28.55 18,226
2018-04-30 $31.63 $31.70 $30.46 $30.46 $29.42 5,623
2018-04-27 $31.34 $31.62 $31.11 $31.62 $30.54 2,597
2018-04-26 $31.89 $32.10 $31.50 $31.72 $30.64 11,851
2018-04-25 $31.84 $31.84 $30.97 $31.53 $30.45 5,485
2018-04-24 $35.36 $35.40 $30.78 $31.70 $30.62 16,873
2018-04-23 $35.24 $35.32 $34.37 $34.71 $33.52 4,798
2018-04-20 $35.71 $36.08 $34.63 $34.85 $33.66 4,263
2018-04-19 $35.21 $35.60 $34.71 $35.43 $34.22 14,628
2018-04-18 $35.38 $36.00 $35.19 $35.62 $34.40 10,430
2018-04-17 $34.14 $34.92 $34.14 $34.64 $33.46 10,805
2018-04-16 $33.71 $33.95 $33.40 $33.69 $32.54 7,431
2018-04-13 $32.87 $33.28 $32.67 $32.83 $31.71 1,901
2018-04-12 $32.67 $33.32 $32.67 $33.14 $32.01 2,651
2018-04-11 $32.26 $32.41 $31.48 $31.65 $30.57 6,528
2018-04-10 $30.01 $32.74 $30.01 $32.37 $31.26 4,443
2018-04-09 $31.60 $32.33 $31.60 $31.69 $30.61 5,061
2018-04-06 $32.42 $32.45 $30.48 $31.49 $30.41 6,959
2018-04-05 $34.00 $34.29 $33.45 $34.08 $32.91 6,763
2018-04-04 $30.77 $33.11 $30.77 $33.11 $31.98 4,036
2018-04-03 $31.41 $32.58 $31.36 $32.58 $31.46 1,373
2018-04-02 $33.63 $33.63 $30.37 $31.22 $30.15 10,152
2018-03-29 $32.76 $33.89 $32.75 $33.78 $32.63 10,649
2018-03-28 $32.19 $32.75 $31.23 $32.22 $31.12 8,268
2018-03-27 $33.87 $34.66 $32.00 $32.20 $31.10 8,357
2018-03-26 $39.79 $39.79 $32.25 $33.90 $32.74 8,352
2018-03-23 $33.18 $33.80 $31.53 $31.80 $30.71 7,585
2018-03-22 $36.25 $36.25 $32.95 $33.05 $31.92 7,609
2018-03-21 $36.18 $37.39 $36.18 $36.77 $35.52 3,378
2018-03-20 $36.75 $36.75 $36.50 $36.50 $35.25 885
2018-03-19 $36.04 $36.65 $35.53 $35.53 $34.32 3,230
2018-03-16 $36.39 $37.30 $36.39 $37.30 $36.02 5,658
2018-03-15 $35.91 $37.03 $35.91 $36.32 $35.07 3,926
2018-03-14 $37.34 $37.36 $35.95 $36.09 $34.86 13,299
2018-03-13 $38.73 $38.73 $37.26 $37.39 $36.11 27,590
2018-03-12 $39.19 $39.34 $37.81 $38.19 $36.88 13,389
2018-03-09 $38.72 $39.28 $37.48 $39.28 $37.94 13,083
2018-03-08 $36.01 $36.97 $36.01 $36.92 $35.65 7,700
2018-03-07 $34.82 $36.41 $34.82 $36.41 $35.16 8,702
2018-03-06 $37.10 $37.10 $35.89 $36.33 $35.09 10,002
2018-03-05 $34.00 $35.83 $33.12 $35.83 $34.60 12,098
2018-03-02 $33.75 $34.89 $33.21 $34.89 $33.70 14,313
2018-03-01 $36.09 $37.41 $34.30 $35.17 $33.97 44,303
2018-02-28 $39.25 $39.38 $37.04 $37.04 $35.77 27,853
2018-02-27 $40.26 $40.80 $38.71 $38.71 $37.38 20,338
2018-02-26 $38.96 $40.28 $38.74 $40.02 $38.65 34,136
2018-02-23 $37.98 $38.42 $37.51 $38.42 $37.10 12,465
2018-02-22 $37.47 $38.43 $37.37 $37.79 $36.50 5,453
2018-02-21 $37.54 $38.75 $37.00 $37.00 $35.74 13,865
2018-02-20 $37.19 $37.89 $36.64 $36.88 $35.62 18,266
2018-02-16 $38.01 $39.13 $37.63 $38.18 $36.87 19,629
2018-02-15 $37.50 $37.83 $36.40 $37.83 $36.53 12,215
2018-02-14 $34.59 $36.34 $34.59 $36.27 $35.03 17,276
2018-02-13 $35.18 $35.32 $34.28 $35.16 $33.95 17,441
2018-02-12 $34.19 $35.73 $33.54 $34.89 $33.69 16,306
2018-02-09 $32.66 $33.41 $30.35 $33.03 $31.90 19,573
2018-02-08 $37.04 $37.04 $32.66 $32.67 $31.55 24,983
2018-02-07 $36.84 $37.86 $36.24 $36.60 $35.35 29,028
2018-02-06 $32.47 $36.50 $32.30 $35.94 $34.71 24,658
2018-02-05 $38.40 $40.01 $33.75 $34.83 $33.63 46,293
2018-02-02 $41.50 $41.63 $39.60 $39.65 $38.29 29,146
2018-02-01 $41.91 $43.25 $41.91 $42.30 $40.85 7,015
2018-01-31 $43.15 $43.31 $42.20 $42.64 $41.18 23,394
2018-01-30 $41.52 $42.47 $41.20 $42.36 $40.91 32,944
2018-01-29 $44.09 $44.53 $43.19 $43.33 $41.85 24,595
2018-01-26 $42.77 $44.06 $42.65 $43.97 $42.47 49,277
2018-01-25 $42.85 $42.98 $41.55 $42.57 $41.11 18,059
2018-01-24 $42.63 $43.08 $41.68 $42.56 $41.10 14,629
2018-01-23 $42.35 $42.56 $41.96 $42.56 $41.11 19,021
2018-01-22 $42.00 $42.49 $41.58 $42.49 $41.04 55,983
2018-01-19 $42.15 $42.48 $41.98 $42.40 $40.95 28,678
2018-01-18 $43.16 $43.20 $42.14 $42.24 $40.80 7,863
2018-01-17 $42.30 $42.99 $42.19 $42.95 $41.48 18,599
2018-01-16 $44.50 $44.50 $41.63 $42.29 $40.84 70,437
2018-01-12 $43.01 $43.46 $42.62 $43.30 $41.82 54,679
2018-01-11 $40.81 $42.18 $40.81 $42.18 $40.74 85,977
2018-01-10 $40.23 $40.98 $40.15 $40.59 $39.20 56,217
2018-01-09 $40.58 $41.00 $40.21 $40.71 $39.32 25,420
2018-01-08 $40.00 $40.04 $39.51 $40.04 $38.67 29,755
2018-01-05 $39.11 $39.54 $38.68 $39.54 $38.19 39,883
2018-01-04 $38.16 $38.80 $38.16 $38.63 $37.31 7,594
2018-01-03 $37.46 $37.91 $37.25 $37.88 $36.59 10,117
2018-01-02 $37.01 $37.18 $36.47 $37.13 $35.86 12,209
2017-12-29 $36.86 $36.99 $36.74 $36.74 $35.48 10,265
2017-12-28 $36.73 $36.82 $36.34 $36.75 $35.49 8,443
2017-12-27 $36.40 $36.63 $36.33 $36.54 $35.29 9,801
2017-12-26 $36.36 $36.75 $36.29 $36.30 $35.05 13,280
2017-12-22 $36.83 $36.83 $35.99 $36.24 $35.00 11,397
2017-12-21 $36.77 $36.77 $35.95 $36.23 $34.99 13,827
2017-12-20 $36.25 $36.55 $36.07 $36.24 $35.00 15,142
2017-12-19 $36.00 $36.00 $35.50 $35.93 $34.70 4,723
2017-12-18 $36.60 $36.60 $35.72 $35.91 $34.57 6,843
2017-12-15 $34.70 $35.39 $34.70 $34.94 $33.63 9,691
2017-12-14 $35.53 $35.53 $34.65 $34.69 $33.39 5,462
2017-12-13 $34.94 $35.70 $34.94 $35.30 $33.98 12,507
2017-12-12 $35.00 $35.07 $34.76 $34.76 $33.38 6,062
2017-12-11 $35.00 $35.00 $34.55 $34.71 $33.33 7,615
2017-12-08 $35.85 $35.85 $34.61 $34.81 $33.42 11,670
2017-12-07 $33.20 $34.65 $33.20 $34.38 $33.01 8,796
2017-12-06 $33.08 $33.84 $33.08 $33.80 $32.45 1,585
2017-12-05 $34.50 $34.50 $33.41 $33.41 $32.08 5,238
2017-12-04 $35.15 $35.55 $34.50 $34.50 $33.13 47,931
2017-12-01 $34.81 $34.81 $32.24 $33.47 $32.14 21,652
2017-11-30 $33.56 $34.73 $33.56 $34.56 $33.18 1,324
2017-11-29 $32.71 $32.90 $32.71 $32.90 $31.59 3,020
2017-11-28 $31.30 $32.24 $31.30 $32.24 $30.96 1,043
2017-11-27 $31.14 $31.14 $30.81 $30.81 $29.58 562
2017-11-24 $30.90 $30.90 $30.73 $30.73 $29.50 200
2017-11-22 $30.67 $30.73 $30.67 $30.73 $29.51 500
2017-11-21 $30.02 $30.02 $30.02 $30.02 $28.82 124
2017-11-20 $29.83 $30.02 $29.76 $30.02 $28.82 5,768
2017-11-17 $29.70 $29.70 $29.70 $29.70 $28.51 45
2017-11-16 $29.70 $29.70 $29.70 $29.70 $28.51 0
2017-11-15 $29.70 $29.70 $29.70 $29.70 $28.51 80
2017-11-14 $29.52 $29.72 $29.52 $29.70 $28.51 621
2017-11-13 $29.95 $30.00 $29.95 $30.00 $28.81 2,167
2017-11-10 $30.19 $30.24 $30.19 $30.24 $29.04 500
2017-11-09 $30.00 $30.08 $30.00 $30.08 $28.88 390
2017-11-08 $31.37 $31.39 $31.27 $31.27 $30.03 900
2017-11-07 $31.40 $31.46 $31.37 $31.46 $30.21 2,826
2017-11-06 $31.43 $31.48 $31.43 $31.48 $30.23 428
2017-11-03 $31.34 $31.34 $31.34 $31.34 $30.09 306
2017-11-02 $30.81 $30.81 $30.81 $30.81 $29.58 80
2017-11-01 $31.20 $31.20 $30.81 $30.81 $29.58 32,776
2017-10-31 $31.25 $31.36 $31.00 $31.00 $29.77 937
2017-10-30 $31.69 $31.76 $31.42 $31.42 $30.17 935
2017-10-27 $32.27 $32.27 $31.98 $31.98 $30.71 2,088
2017-10-26 $32.40 $32.40 $31.96 $32.11 $30.83 29,308
2017-10-25 $32.55 $32.55 $31.82 $31.82 $30.55 3,491
2017-10-24 $33.01 $33.01 $32.95 $32.99 $31.68 1,754
2017-10-23 $32.78 $32.78 $32.42 $32.51 $31.22 3,991
2017-10-20 $32.07 $32.88 $32.05 $32.88 $31.57 5,715
2017-10-19 $31.58 $31.58 $31.50 $31.50 $30.25 1,219
2017-10-18 $31.74 $31.74 $31.74 $31.74 $30.48 0
2017-10-17 $31.74 $31.74 $31.74 $31.74 $30.48 65
2017-10-16 $31.71 $31.74 $31.71 $31.74 $30.48 429
2017-10-13 $31.97 $31.97 $31.85 $31.93 $30.66 772
2017-10-12 $31.55 $31.55 $31.55 $31.55 $30.29 0
2017-10-11 $31.55 $31.55 $31.55 $31.55 $30.29 67
2017-10-10 $31.65 $31.65 $31.55 $31.55 $30.29 367
2017-10-09 $31.35 $31.35 $31.35 $31.35 $30.10 100
2017-10-06 $31.60 $31.60 $31.60 $31.60 $30.34 543
2017-10-05 $31.71 $31.73 $31.65 $31.65 $30.39 870
2017-10-04 $31.34 $31.52 $31.34 $31.52 $30.27 734
2017-10-03 $31.39 $31.42 $31.39 $31.39 $30.14 1,249
2017-10-02 $30.62 $30.62 $30.62 $30.62 $29.40 234
2017-09-29 $30.37 $30.37 $30.26 $30.26 $29.06 270
2017-09-28 $30.18 $30.18 $30.18 $30.18 $28.97 136
2017-09-27 $30.52 $30.52 $30.22 $30.22 $29.02 1,200
2017-09-26 $30.29 $30.29 $30.27 $30.27 $29.07 500
2017-09-25 $30.06 $30.06 $30.06 $30.06 $28.86 120
2017-09-22 $30.11 $30.11 $30.06 $30.06 $28.86 528
2017-09-21 $29.83 $29.99 $29.83 $29.97 $28.78 581
2017-09-20 $29.63 $29.63 $29.63 $29.63 $28.45 570
2017-09-19 $28.82 $28.82 $28.82 $28.82 $27.67 2
2017-09-18 $28.84 $28.84 $28.82 $28.82 $27.67 320
2017-09-15 $28.37 $28.37 $28.37 $28.37 $27.24 100
2017-09-14 $27.89 $27.98 $27.89 $27.98 $26.87 278
2017-09-13 $27.70 $27.70 $27.67 $27.67 $26.56 389
2017-09-12 $27.68 $27.68 $27.68 $27.68 $26.58 221
2017-09-11 $27.51 $27.51 $27.51 $27.51 $26.41 125
2017-09-08 $26.75 $26.75 $26.75 $26.75 $25.69 200
2017-09-07 $26.29 $26.29 $26.29 $26.29 $25.24 152
2017-09-06 $27.31 $27.31 $27.31 $27.31 $26.22 184
2017-09-05 $27.31 $27.31 $27.31 $27.31 $26.22 8
2017-09-01 $27.42 $27.42 $27.31 $27.31 $26.22 300
2017-08-31 $26.33 $26.33 $26.33 $26.33 $25.28 5
2017-08-30 $26.33 $26.33 $26.33 $26.33 $25.28 0
2017-08-29 $25.95 $26.33 $25.95 $26.33 $25.28 3,225
2017-08-28 $27.08 $27.08 $27.08 $27.08 $26.00 97
2017-08-25 $27.08 $27.08 $27.08 $27.08 $26.00 0
2017-08-24 $27.08 $27.08 $27.08 $27.08 $26.00 0
2017-08-23 $27.08 $27.08 $27.08 $27.08 $26.00 7
2017-08-22 $27.08 $27.08 $27.08 $27.08 $26.00 0
2017-08-21 $27.08 $27.08 $27.08 $27.08 $26.00 0
2017-08-18 $27.08 $27.08 $27.08 $27.08 $26.00 2
2017-08-17 $27.08 $27.08 $27.08 $27.08 $26.00 4
2017-08-16 $27.08 $27.08 $27.08 $27.08 $26.00 0
2017-08-15 $27.08 $27.08 $27.08 $27.08 $26.00 25
2017-08-14 $26.72 $27.08 $26.72 $27.08 $26.00 1,316
2017-08-11 $26.64 $26.64 $26.64 $26.64 $25.57 4
2017-08-10 $27.49 $27.49 $26.64 $26.64 $25.57 930
2017-08-09 $27.39 $27.39 $27.39 $27.39 $26.30 484
2017-08-08 $27.36 $27.36 $27.36 $27.36 $26.27 25
2017-08-07 $27.36 $27.36 $27.36 $27.36 $26.27 32
2017-08-04 $27.36 $27.36 $27.36 $27.36 $26.27 0
2017-08-03 $27.18 $27.36 $27.18 $27.36 $26.27 843
2017-08-02 $26.85 $26.85 $26.85 $26.85 $25.78 276
2017-08-01 $26.90 $26.90 $26.90 $26.90 $25.83 51
2017-07-31 $26.90 $26.90 $26.90 $26.90 $25.83 0
2017-07-28 $26.90 $26.90 $26.90 $26.90 $25.83 0
2017-07-27 $27.01 $27.01 $26.90 $26.90 $25.83 6,159
2017-07-26 $27.40 $27.55 $27.40 $27.55 $26.45 543
2017-07-25 $28.19 $28.19 $28.19 $28.19 $27.07 566
2017-07-24 $27.42 $27.50 $27.42 $27.50 $26.41 1,223
2017-07-21 $28.30 $28.30 $28.30 $28.30 $27.17 0
2017-07-20 $28.30 $28.30 $28.30 $28.30 $27.17 945
2017-07-19 $28.30 $28.30 $28.30 $28.30 $27.18 240
2017-07-18 $28.30 $28.30 $28.30 $28.30 $27.18 0
2017-07-17 $28.30 $28.30 $28.30 $28.30 $27.18 120
2017-07-14 $28.11 $28.11 $28.11 $28.11 $26.99 0
2017-07-13 $28.10 $28.11 $28.10 $28.11 $26.99 6,945
2017-07-12 $28.19 $28.19 $28.19 $28.19 $27.07 380
2017-07-11 $27.86 $27.86 $27.86 $27.86 $26.75 0
2017-07-10 $27.28 $27.86 $27.28 $27.86 $26.75 680
2017-07-07 $27.20 $27.25 $26.78 $27.05 $25.97 1,010
2017-07-06 $27.50 $27.50 $27.50 $27.50 $26.41 200
2017-07-05 $27.43 $27.43 $27.43 $27.43 $26.34 803
2017-07-03 $27.51 $27.51 $27.51 $27.51 $26.41 200
2017-06-30 $26.84 $27.20 $26.84 $27.20 $26.11 802
2017-06-29 $26.47 $26.47 $26.47 $26.47 $25.42 377
2017-06-28 $27.10 $27.10 $27.10 $27.10 $26.02 100
2017-06-27 $26.47 $26.47 $26.47 $26.47 $25.42 100
2017-06-26 $26.86 $26.86 $26.86 $26.86 $25.79 3
2017-06-23 $26.86 $26.86 $26.86 $26.86 $25.79 400
2017-06-22 $26.80 $26.80 $26.64 $26.64 $25.58 610
2017-06-21 $26.81 $26.81 $26.77 $26.77 $25.70 1,255
2017-06-20 $27.46 $27.46 $27.39 $27.39 $26.30 1,628
2017-06-19 $27.46 $27.46 $27.46 $27.46 $26.37 24
2017-06-16 $27.46 $27.46 $27.46 $27.46 $26.37 41
2017-06-15 $27.46 $27.46 $27.46 $27.46 $26.37 160
2017-06-14 $26.70 $26.70 $26.70 $26.70 $25.63 135
2017-06-13 $26.70 $26.70 $26.70 $26.70 $25.63 85
2017-06-12 $26.82 $26.82 $26.70 $26.70 $25.63 400
2017-06-09 $25.92 $25.92 $25.92 $25.92 $24.89 10
2017-06-08 $25.92 $25.92 $25.92 $25.92 $24.89 0
2017-06-07 $25.92 $25.92 $25.92 $25.92 $24.89 220
2017-06-06 $26.72 $26.72 $26.72 $26.72 $25.66 25
2017-06-05 $26.77 $26.77 $26.72 $26.72 $25.66 264
2017-06-02 $26.77 $26.81 $26.66 $26.81 $25.74 1,718
2017-06-01 $25.88 $25.88 $25.88 $25.88 $24.85 0
2017-05-31 $25.88 $25.88 $25.88 $25.88 $24.85 160
2017-05-30 $25.85 $25.85 $25.85 $25.85 $24.82 150
2017-05-26 $25.84 $25.96 $25.84 $25.88 $24.85 1,563
2017-05-25 $25.50 $25.66 $25.50 $25.66 $24.64 985
2017-05-24 $25.38 $25.38 $25.32 $25.32 $24.31 800
2017-05-23 $24.79 $24.79 $24.79 $24.79 $23.81 0
2017-05-22 $24.79 $24.79 $24.79 $24.79 $23.81 3
2017-05-19 $24.58 $24.79 $24.58 $24.79 $23.81 325
2017-05-18 $23.56 $23.56 $23.56 $23.56 $22.62 345
2017-05-17 $23.76 $23.76 $23.76 $23.76 $22.82 150
2017-05-16 $25.02 $25.02 $25.02 $25.02 $24.02 0
2017-05-15 $25.39 $25.39 $25.02 $25.02 $24.02 510
2017-05-12 $25.18 $25.18 $25.18 $25.18 $24.18 0
2017-05-11 $25.18 $25.18 $25.18 $25.18 $24.18 162
2017-05-10 $25.38 $25.38 $25.00 $25.00 $24.00 400
2017-05-09 $25.33 $25.41 $25.33 $25.41 $24.40 425
2017-05-08 $25.40 $25.40 $25.40 $25.40 $24.39 170
2017-05-05 $25.23 $25.23 $25.23 $25.23 $24.23 460
2017-05-04 $25.02 $25.02 $25.02 $25.02 $24.02 163
2017-05-03 $25.04 $25.04 $24.92 $24.92 $23.93 250

Direxion Daily Industrials Bull 3X Shares (DUSL) News Headlines

Recent Direxion Daily Industrials Bull 3X Shares (DUSL) News
Similar Companies to Direxion Daily Industrials Bull 3X Shares (DUSL) in the None Industry

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

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

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

Nuvestan Logo

© Nuvestan Inc.