Direxion Daily Gold Miners Index Bear 2X Shares (DUST) Exchange: NYSE ARCA
Data as of May 2, 2025
$29.91 ($1.11) 3.85%
Direxion Daily Gold Miners Index Bear 2X Shares - Daily Information
Click for more stock information on Direxion Daily Gold Miners Index Bear 2X Shares.Daily Information | Data |
---|---|
Date | May 2, 2025 |
Open | $30.65 |
Previous Close | $29.91 |
High | $30.75 |
Low | $29.82 |
Adjusted Open | $30.65 |
Previous Adjusted Close | $29.91 |
Adjusted High | $30.75 |
Adjusted Low | $29.82 |
About Direxion Daily Gold Miners Index Bear 2X Shares (DUST)
The Fund, under normal circumstances, invests in swap agreements, futures contracts, short positions or other financial instruments that, in combination, provide inverse (opposite) or short leveraged exposure to the Index equal to at least 80% of the Fund’s net assets (plus borrowing for investment purposes). On a day-to-day basis, the Fund is expected to hold money market funds, deposit accounts with institutions with high quality credit ratings, and/or short-term debt instruments that have terms-to-maturity of less than 397 days and exhibit high quality credit profiles, including U.S. government securities and repurchase agreements. The Index is a modified market capitalization weighted index comprised of publicly traded companies that operate globally in both developed and emerging markets, and are involved primarily in mining for gold and, to a lesser extent, in mining for silver. The Index will limit the weight of companies whose revenues are more significantly exposed to silver mining to less than 20% of the Index at each rebalance date. The Index may include small and mid-capitalization companies and foreign issuers. As of December 31, 2019, the Index had 48 constituents, which had an average market capitalization of $5.5 billion, median market capitalization of $2.3 billion, total market capitalizations ranging from $594.8 million to $35.6 billion and were concentrated in the gold mining industry. The components of the Index and the percentages represented by various sectors in the Index may change over time. The Fund will concentrate its investment in a particular industry or group of industries (i.e., hold 25% or more of its total assets in investments that provide inverse exposure to a particular industry or group of industries) to approximately the same extent as the Index is so concentrated. The Fund may gain inverse leveraged exposure by investing in a combination of financial instruments, such as swaps or futures contracts that provide short exposure to the Index, to a representative sample of the securities in the Index that has aggregate characteristics similar to those of the Index or to an ETF that tracks the same Index or a substantially similar index, or the Fund may short securities of the Index, or short an ETF that tracks the same Index or a substantially similar index. Derivatives are financial instruments that derive value from the underlying reference asset or assets, such as stocks, bonds, or funds (including ETFs), interest rates or indexes. The Fund invests in derivatives as a substitute for directly shorting securities in order to gain inverse leveraged exposure to the Index or its components. The Fund seeks to remain fully invested at all times consistent with its stated inverse leveraged investment objective. The Fund will attempt to achieve its investment objective without regard to overall market movement or the increase or decrease of the value of the securities in the Index. At the close of the markets each trading day, Rafferty positions the Fund’s portfolio so that its exposure to the Index is consistent with the Fund’s inverse leveraged investment objective. The impact of the Index’s movements during the day will affect whether the Fund’s portfolio needs to be re-positioned. For example, if the Index has fallen on a given day, net assets of the Fund should rise, meaning that the Fund’s exposure will need to be increased. Conversely, if the Index has risen on a given day, net assets of the Fund should fall, meaning the Fund’s exposure will need to be reduced. This re-positioning strategy may result in high portfolio turnover. The terms “daily,” “day,” and “trading day,” refer to the period from the close of the markets on one trading day to the close of the markets on the next trading day. Because of daily rebalancing and the compounding of each day’s return over time, the return of the Fund for periods longer than a single day will be the result of each day’s returns compounded over the period, which will very likely differ from -300% of the return of the Index over the same period. The Fund will lose money if the Index performance is flat over time, and as a result of daily rebalancing, the Index’s volatility and the effects of compounding, it is even possible that the Fund will lose money over time while the Index's performance decreases over a period longer than a single day.
Invest in Direxion Daily Gold Miners Index Bear 2X Shares (DUST)
Historical Stock Data for Direxion Daily Gold Miners Index Bear 2X Shares (DUST)
Date | Open | High | Low | Close | Adj.Close | Volume |
---|---|---|---|---|---|---|
2025-04-25 | $30.65 | $30.75 | $29.82 | $29.91 | $29.91 | 2,233,215 |
2025-04-24 | $28.90 | $29.96 | $28.72 | $28.80 | $28.80 | 2,725,189 |
2025-04-23 | $30.91 | $31.12 | $29.52 | $29.98 | $29.98 | 4,477,148 |
2025-04-22 | $26.67 | $28.57 | $26.57 | $28.35 | $28.35 | 5,610,501 |
2025-04-21 | $25.86 | $27.61 | $25.15 | $26.90 | $26.90 | 3,022,880 |
2025-04-17 | $26.95 | $28.21 | $26.94 | $27.64 | $27.64 | 3,154,730 |
2025-04-16 | $26.19 | $27.28 | $25.59 | $26.59 | $26.59 | 4,878,934 |
2025-04-15 | $28.27 | $28.84 | $27.88 | $28.18 | $28.18 | 2,361,174 |
2025-04-14 | $30.06 | $30.55 | $28.50 | $28.79 | $28.79 | 2,782,835 |
2025-04-11 | $30.22 | $30.22 | $28.45 | $29.06 | $29.06 | 3,380,660 |
2025-04-10 | $35.67 | $35.76 | $31.75 | $32.55 | $32.55 | 2,552,458 |
2025-04-09 | $39.49 | $40.59 | $35.32 | $36.13 | $36.13 | 2,505,569 |
2025-04-08 | $39.63 | $43.92 | $39.00 | $43.19 | $43.19 | 1,124,238 |
2025-04-07 | $44.50 | $45.75 | $38.73 | $43.18 | $43.18 | 2,606,954 |
2025-04-04 | $38.44 | $43.20 | $38.29 | $42.83 | $42.83 | 3,241,514 |
2025-04-03 | $39.34 | $39.80 | $34.85 | $36.34 | $36.34 | 2,447,648 |
2025-04-02 | $36.44 | $37.29 | $35.91 | $36.33 | $36.33 | 1,216,913 |
2025-04-01 | $36.07 | $36.95 | $35.52 | $36.22 | $36.22 | 1,310,630 |
2025-03-31 | $35.84 | $38.27 | $35.76 | $35.96 | $35.96 | 1,338,097 |
2025-03-28 | $35.80 | $36.79 | $34.42 | $36.53 | $36.53 | 1,821,345 |
2025-03-27 | $37.14 | $37.68 | $36.02 | $36.25 | $36.25 | 1,046,684 |
2025-03-26 | $37.17 | $38.28 | $37.07 | $38.03 | $38.03 | 807,050 |
2025-03-25 | $38.00 | $38.00 | $36.44 | $37.50 | $37.50 | 1,231,314 |
2025-03-24 | $38.87 | $39.49 | $38.50 | $39.39 | $38.84 | 912,702 |
2025-03-21 | $38.85 | $40.01 | $38.70 | $38.97 | $38.43 | 966,979 |
2025-03-20 | $38.75 | $39.07 | $37.51 | $37.86 | $37.33 | 813,129 |
2025-03-19 | $38.31 | $38.83 | $37.58 | $37.77 | $37.25 | 983,917 |
2025-03-18 | $37.32 | $38.56 | $36.93 | $38.29 | $37.76 | 923,928 |
2025-03-17 | $40.40 | $40.40 | $38.68 | $38.82 | $38.28 | 1,006,552 |
2025-03-14 | $40.24 | $41.29 | $40.03 | $40.60 | $40.04 | 1,052,462 |
2025-03-13 | $43.41 | $43.56 | $40.59 | $41.33 | $40.76 | 1,172,701 |
2025-03-12 | $44.80 | $45.36 | $43.55 | $43.90 | $43.29 | 690,872 |
2025-03-11 | $45.76 | $46.17 | $43.66 | $44.21 | $43.60 | 927,831 |
2025-03-10 | $45.32 | $47.83 | $45.00 | $47.17 | $46.51 | 914,316 |
2025-03-07 | $45.20 | $46.30 | $43.27 | $44.77 | $44.15 | 932,122 |
2025-03-06 | $45.26 | $45.93 | $44.05 | $45.34 | $44.71 | 920,392 |
2025-03-05 | $48.16 | $48.16 | $44.51 | $44.62 | $44.00 | 954,646 |
2025-03-04 | $47.68 | $49.86 | $46.76 | $47.93 | $47.26 | 856,041 |
2025-03-03 | $47.82 | $49.83 | $46.46 | $49.25 | $48.57 | 1,280,719 |
2025-02-28 | $51.39 | $52.14 | $49.25 | $49.36 | $48.67 | 1,569,529 |
2025-02-27 | $48.13 | $49.95 | $47.66 | $49.86 | $49.17 | 1,852,464 |
2025-02-26 | $49.19 | $49.23 | $46.13 | $46.62 | $45.97 | 1,335,717 |
2025-02-25 | $47.05 | $49.65 | $46.84 | $47.80 | $47.14 | 1,617,599 |
2025-02-24 | $45.81 | $47.86 | $45.72 | $46.36 | $45.72 | 1,374,258 |
2025-02-21 | $44.29 | $46.92 | $44.23 | $46.79 | $46.14 | 1,729,056 |
2025-02-20 | $45.00 | $45.02 | $43.07 | $43.84 | $43.23 | 1,294,074 |
2025-02-19 | $45.70 | $46.21 | $44.93 | $45.26 | $44.63 | 1,144,291 |
2025-02-18 | $44.93 | $46.13 | $44.84 | $45.19 | $44.56 | 921,647 |
2025-02-14 | $43.18 | $46.42 | $43.14 | $46.26 | $45.62 | 1,890,067 |
2025-02-13 | $43.75 | $44.94 | $43.16 | $43.33 | $42.73 | 905,475 |
2025-02-12 | $46.03 | $46.31 | $43.32 | $44.01 | $43.40 | 1,437,331 |
2025-02-11 | $45.23 | $45.73 | $44.65 | $45.62 | $44.99 | 662,720 |
2025-02-10 | $44.47 | $44.88 | $43.92 | $44.30 | $43.68 | 1,116,968 |
2025-02-07 | $45.72 | $47.00 | $44.97 | $46.78 | $46.13 | 806,334 |
2025-02-06 | $46.32 | $47.35 | $46.26 | $46.30 | $45.66 | 829,884 |
2025-02-05 | $48.18 | $48.18 | $45.34 | $46.46 | $45.81 | 1,489,178 |
2025-02-04 | $49.28 | $49.87 | $48.62 | $49.04 | $48.36 | 746,485 |
2025-02-03 | $51.16 | $51.56 | $49.19 | $50.16 | $49.46 | 1,026,814 |
2025-01-31 | $50.29 | $52.10 | $49.86 | $51.75 | $51.03 | 749,792 |
2025-01-30 | $52.63 | $52.85 | $49.60 | $50.51 | $49.81 | 1,369,932 |
2025-01-29 | $55.83 | $56.19 | $53.87 | $54.90 | $54.14 | 603,235 |
2025-01-28 | $56.24 | $56.94 | $55.21 | $55.48 | $54.71 | 609,472 |
2025-01-27 | $55.98 | $57.93 | $55.98 | $56.56 | $55.77 | 861,846 |
2025-01-24 | $54.68 | $55.06 | $54.14 | $54.70 | $54.70 | 715,770 |
2025-01-23 | $57.00 | $57.92 | $55.96 | $56.03 | $56.03 | 552,610 |
2025-01-22 | $54.80 | $56.52 | $54.54 | $56.01 | $56.01 | 420,459 |
2025-01-21 | $57.09 | $57.09 | $54.58 | $55.55 | $55.55 | 1,211,020 |
2025-01-17 | $59.69 | $60.38 | $57.55 | $58.20 | $58.20 | 619,385 |
2025-01-16 | $57.63 | $58.85 | $56.97 | $58.80 | $58.80 | 729,811 |
2025-01-15 | $58.22 | $60.09 | $57.75 | $58.42 | $58.42 | 822,164 |
2025-01-14 | $62.75 | $62.75 | $59.34 | $59.48 | $59.48 | 782,432 |
2025-01-13 | $62.45 | $63.93 | $62.25 | $63.00 | $63.00 | 965,429 |
2025-01-10 | $58.95 | $61.73 | $57.80 | $61.27 | $61.27 | 1,153,272 |
2025-01-08 | $62.94 | $63.50 | $60.86 | $61.14 | $61.14 | 984,042 |
2025-01-07 | $63.50 | $64.90 | $61.13 | $64.25 | $64.25 | 873,110 |
2025-01-06 | $64.51 | $66.14 | $63.74 | $66.12 | $66.12 | 350,616 |
2025-01-03 | $63.74 | $64.46 | $63.40 | $64.29 | $64.29 | 250,721 |
2025-01-02 | $66.66 | $66.66 | $62.87 | $63.17 | $63.17 | 390,835 |
2024-12-31 | $70.00 | $70.12 | $68.35 | $68.77 | $68.77 | 264,508 |
2024-12-30 | $68.93 | $70.76 | $68.54 | $69.54 | $69.54 | 327,883 |
2024-12-27 | $68.12 | $68.97 | $67.03 | $67.38 | $67.38 | 206,250 |
2024-12-26 | $66.12 | $66.95 | $65.50 | $66.43 | $66.43 | 174,018 |
2024-12-24 | $65.93 | $67.81 | $65.90 | $66.83 | $66.83 | 135,294 |
2024-12-23 | $67.37 | $68.79 | $66.51 | $66.86 | $66.86 | 245,017 |
2024-12-20 | $68.26 | $68.44 | $65.94 | $67.23 | $66.86 | 329,139 |
2024-12-19 | $67.24 | $69.48 | $66.54 | $69.30 | $68.92 | 485,080 |
2024-12-18 | $63.07 | $68.68 | $62.77 | $67.97 | $67.59 | 748,697 |
2024-12-17 | $63.07 | $63.74 | $61.97 | $62.38 | $62.03 | 447,097 |
2024-12-16 | $59.96 | $61.98 | $59.90 | $61.57 | $61.23 | 323,166 |
2024-12-13 | $58.84 | $61.26 | $58.52 | $60.85 | $60.51 | 591,656 |
2024-12-12 | $55.74 | $57.70 | $55.54 | $57.65 | $57.33 | 873,397 |
2024-12-11 | $56.16 | $56.73 | $53.45 | $53.59 | $53.29 | 832,599 |
2024-12-10 | $55.74 | $57.21 | $55.44 | $57.10 | $56.78 | 321,998 |
2024-12-09 | $56.91 | $57.19 | $54.05 | $57.07 | $56.75 | 851,839 |
2024-12-06 | $58.78 | $60.98 | $58.78 | $60.81 | $60.81 | 507,549 |
2024-12-05 | $58.10 | $59.69 | $57.07 | $58.44 | $58.44 | 630,286 |
2024-12-04 | $57.68 | $58.41 | $57.00 | $58.17 | $58.17 | 499,886 |
2024-12-03 | $59.90 | $59.90 | $56.53 | $57.78 | $57.78 | 695,139 |
2024-12-02 | $59.17 | $61.12 | $59.12 | $60.87 | $60.87 | 524,692 |
2024-11-29 | $57.90 | $58.70 | $57.63 | $58.11 | $58.11 | 231,795 |
2024-11-27 | $57.93 | $59.19 | $57.13 | $58.78 | $58.78 | 594,871 |
2024-11-26 | $60.05 | $60.74 | $58.86 | $59.22 | $59.22 | 410,501 |
2024-11-25 | $60.24 | $60.73 | $59.40 | $59.68 | $59.68 | 942,345 |
2024-11-22 | $55.93 | $57.10 | $55.48 | $56.32 | $56.32 | 783,762 |
2024-11-21 | $56.69 | $58.33 | $56.50 | $56.63 | $56.63 | 836,346 |
2024-11-20 | $58.21 | $58.53 | $57.57 | $58.01 | $58.01 | 384,297 |
2024-11-19 | $58.60 | $59.58 | $57.29 | $57.44 | $57.44 | 391,028 |
2024-11-18 | $61.81 | $62.29 | $59.27 | $60.05 | $60.05 | 550,548 |
2024-11-15 | $64.08 | $66.17 | $63.41 | $65.83 | $65.83 | 393,045 |
2024-11-14 | $66.34 | $66.80 | $64.03 | $64.78 | $64.78 | 525,752 |
2024-11-13 | $62.31 | $65.50 | $61.75 | $65.45 | $65.45 | 482,814 |
2024-11-12 | $62.83 | $65.00 | $62.45 | $63.59 | $63.59 | 722,372 |
2024-11-11 | $59.67 | $62.94 | $58.70 | $61.20 | $61.20 | 744,778 |
2024-11-08 | $54.53 | $56.00 | $54.08 | $54.90 | $54.90 | 699,031 |
2024-11-07 | $54.43 | $55.81 | $52.82 | $53.39 | $53.39 | 807,489 |
2024-11-06 | $56.99 | $58.92 | $55.25 | $55.94 | $55.94 | 899,739 |
2024-11-05 | $51.55 | $52.89 | $51.20 | $52.27 | $52.27 | 694,499 |
2024-11-04 | $51.69 | $53.27 | $51.57 | $52.76 | $52.76 | 322,841 |
2024-11-01 | $5.12 | $5.29 | $5.04 | $5.28 | $52.80 | 1,856,880 |
2024-10-31 | $5.04 | $5.27 | $5.03 | $5.15 | $51.50 | 2,161,448 |
2024-10-30 | $4.79 | $4.99 | $4.76 | $4.89 | $48.90 | 1,902,660 |
2024-10-29 | $4.83 | $4.89 | $4.74 | $4.76 | $47.60 | 1,347,504 |
2024-10-28 | $4.92 | $4.95 | $4.85 | $4.91 | $49.10 | 1,236,098 |
2024-10-25 | $4.80 | $4.91 | $4.74 | $4.88 | $48.80 | 2,205,268 |
2024-10-24 | $4.46 | $4.89 | $4.45 | $4.74 | $47.40 | 2,556,907 |
2024-10-23 | $4.45 | $4.57 | $4.40 | $4.51 | $45.10 | 1,955,892 |
2024-10-22 | $4.44 | $4.44 | $4.31 | $4.33 | $43.30 | 1,805,016 |
2024-10-21 | $4.42 | $4.55 | $4.35 | $4.52 | $45.20 | 2,066,216 |
2024-10-18 | $4.80 | $4.85 | $4.49 | $4.54 | $4.54 | 27,529,427 |
2024-10-17 | $4.97 | $4.99 | $4.82 | $4.92 | $4.92 | 15,128,791 |
2024-10-16 | $5.00 | $5.07 | $4.86 | $5.03 | $5.03 | 21,191,134 |
2024-10-15 | $5.25 | $5.30 | $5.11 | $5.11 | $5.11 | 20,372,681 |
2024-10-14 | $5.28 | $5.38 | $5.21 | $5.25 | $5.25 | 11,366,340 |
2024-10-11 | $5.27 | $5.29 | $5.17 | $5.27 | $5.27 | 9,862,581 |
2024-10-10 | $5.55 | $5.64 | $5.30 | $5.30 | $5.30 | 16,799,558 |
2024-10-09 | $5.68 | $5.81 | $5.63 | $5.63 | $5.63 | 14,875,121 |
2024-10-08 | $5.63 | $5.74 | $5.56 | $5.56 | $5.56 | 16,543,042 |
2024-10-07 | $5.48 | $5.61 | $5.47 | $5.54 | $5.54 | 16,201,887 |
2024-10-04 | $5.42 | $5.47 | $5.24 | $5.41 | $5.41 | 20,967,695 |
2024-10-03 | $5.31 | $5.46 | $5.31 | $5.39 | $5.39 | 22,287,717 |
2024-10-02 | $5.16 | $5.28 | $5.08 | $5.18 | $5.18 | 16,727,270 |
2024-10-01 | $5.21 | $5.30 | $5.09 | $5.16 | $5.16 | 18,032,490 |
2024-09-30 | $5.28 | $5.46 | $5.25 | $5.34 | $5.34 | 16,335,821 |
2024-09-27 | $4.94 | $5.21 | $4.91 | $5.15 | $5.15 | 19,841,741 |
2024-09-26 | $4.90 | $4.99 | $4.81 | $4.88 | $4.88 | 14,777,469 |
2024-09-25 | $4.96 | $5.01 | $4.88 | $4.96 | $4.96 | 16,363,227 |
2024-09-24 | $5.14 | $5.21 | $4.89 | $4.95 | $4.95 | 19,054,355 |
2024-09-23 | $5.22 | $5.32 | $5.05 | $5.29 | $5.23 | 16,834,399 |
2024-09-20 | $5.29 | $5.36 | $5.18 | $5.24 | $5.18 | 29,309,140 |
2024-09-19 | $5.34 | $5.58 | $5.29 | $5.45 | $5.39 | 19,282,742 |
2024-09-18 | $5.45 | $5.64 | $5.09 | $5.62 | $5.55 | 22,771,103 |
2024-09-17 | $5.44 | $5.55 | $5.35 | $5.50 | $5.44 | 23,515,873 |
2024-09-16 | $5.37 | $5.48 | $5.30 | $5.41 | $5.35 | 9,730,596 |
2024-09-13 | $5.43 | $5.44 | $5.30 | $5.34 | $5.28 | 16,056,822 |
2024-09-12 | $5.97 | $5.98 | $5.52 | $5.59 | $5.52 | 20,501,844 |
2024-09-11 | $6.33 | $6.49 | $6.17 | $6.19 | $6.12 | 17,289,509 |
2024-09-10 | $6.38 | $6.51 | $6.23 | $6.24 | $6.17 | 12,155,875 |
2024-09-09 | $6.47 | $6.48 | $6.36 | $6.40 | $6.33 | 15,115,982 |
2024-09-06 | $6.20 | $6.59 | $6.19 | $6.54 | $6.46 | 21,229,519 |
2024-09-05 | $6.11 | $6.23 | $6.03 | $6.21 | $6.14 | 16,446,625 |
2024-09-04 | $6.35 | $6.41 | $6.20 | $6.34 | $6.27 | 15,897,004 |
2024-09-03 | $5.96 | $6.34 | $5.96 | $6.22 | $6.15 | 12,708,154 |
2024-08-30 | $5.75 | $5.90 | $5.71 | $5.82 | $5.82 | 10,711,863 |
2024-08-29 | $5.84 | $5.85 | $5.65 | $5.74 | $5.74 | 11,925,293 |
2024-08-28 | $5.80 | $5.98 | $5.80 | $5.88 | $5.88 | 12,617,932 |
2024-08-27 | $5.70 | $5.80 | $5.62 | $5.63 | $5.63 | 9,106,113 |
2024-08-26 | $5.55 | $5.68 | $5.51 | $5.63 | $5.63 | 9,946,669 |
2024-08-23 | $5.63 | $5.76 | $5.54 | $5.60 | $5.60 | 12,349,751 |
2024-08-22 | $5.65 | $5.83 | $5.65 | $5.75 | $5.75 | 13,860,677 |
2024-08-21 | $5.57 | $5.67 | $5.44 | $5.49 | $5.49 | 14,854,229 |
2024-08-20 | $5.51 | $5.65 | $5.42 | $5.59 | $5.59 | 18,407,170 |
2024-08-19 | $5.99 | $5.99 | $5.63 | $5.63 | $5.63 | 15,729,058 |
2024-08-16 | $6.04 | $6.13 | $5.86 | $5.87 | $5.87 | 12,632,813 |
2024-08-15 | $6.29 | $6.47 | $6.18 | $6.24 | $6.24 | 16,415,935 |
2024-08-14 | $6.34 | $6.49 | $6.28 | $6.30 | $6.30 | 14,108,318 |
2024-08-13 | $6.45 | $6.45 | $6.17 | $6.22 | $6.22 | 16,786,377 |
2024-08-12 | $6.66 | $6.70 | $6.30 | $6.37 | $6.37 | 37,632,480 |
2024-08-09 | $6.78 | $7.02 | $6.76 | $6.77 | $6.77 | 12,216,341 |
2024-08-08 | $7.05 | $7.21 | $6.80 | $6.89 | $6.89 | 15,399,941 |
2024-08-07 | $6.64 | $7.27 | $6.63 | $7.23 | $7.23 | 12,449,407 |
2024-08-06 | $7.07 | $7.14 | $6.70 | $6.87 | $6.87 | 18,501,878 |
2024-08-05 | $7.30 | $7.50 | $6.89 | $6.96 | $6.96 | 21,355,636 |
2024-08-02 | $6.15 | $6.70 | $6.03 | $6.56 | $6.56 | 15,012,358 |
2024-08-01 | $6.09 | $6.45 | $5.99 | $6.31 | $6.31 | 14,826,830 |
2024-07-31 | $6.20 | $6.27 | $6.05 | $6.09 | $6.09 | 11,571,721 |
2024-07-30 | $6.46 | $6.62 | $6.39 | $6.43 | $6.43 | 13,454,679 |
2024-07-29 | $6.51 | $6.73 | $6.50 | $6.52 | $6.52 | 10,795,742 |
2024-07-26 | $6.55 | $6.64 | $6.47 | $6.57 | $6.57 | 12,543,626 |
2024-07-25 | $6.64 | $6.78 | $6.55 | $6.67 | $6.67 | 15,635,218 |
2024-07-24 | $6.12 | $6.33 | $5.94 | $6.32 | $6.32 | 9,209,884 |
2024-07-23 | $6.25 | $6.34 | $6.20 | $6.23 | $6.23 | 10,118,354 |
2024-07-22 | $6.30 | $6.40 | $6.19 | $6.24 | $6.24 | 10,543,079 |
2024-07-19 | $6.43 | $6.45 | $6.15 | $6.25 | $6.25 | 15,561,011 |
2024-07-18 | $5.87 | $6.17 | $5.85 | $6.09 | $6.09 | 17,566,450 |
2024-07-17 | $5.73 | $5.94 | $5.64 | $5.91 | $5.91 | 10,106,425 |
2024-07-16 | $5.99 | $6.05 | $5.66 | $5.68 | $5.68 | 11,949,079 |
2024-07-15 | $6.02 | $6.18 | $5.90 | $6.11 | $6.11 | 12,385,773 |
2024-07-12 | $6.18 | $6.19 | $5.98 | $6.03 | $6.03 | 10,452,646 |
2024-07-11 | $6.08 | $6.41 | $6.02 | $6.04 | $6.04 | 16,570,894 |
2024-07-10 | $6.60 | $6.60 | $6.36 | $6.41 | $6.41 | 11,454,295 |
2024-07-09 | $6.77 | $6.86 | $6.66 | $6.74 | $6.74 | 9,453,378 |
2024-07-08 | $6.80 | $6.97 | $6.73 | $6.77 | $6.77 | 9,657,661 |
2024-07-05 | $6.86 | $6.86 | $6.58 | $6.68 | $6.68 | 11,070,738 |
2024-07-03 | $7.42 | $7.42 | $6.95 | $7.07 | $7.07 | 9,120,958 |
2024-07-02 | $7.70 | $7.80 | $7.47 | $7.62 | $7.62 | 6,308,941 |
2024-07-01 | $7.62 | $7.73 | $7.45 | $7.70 | $7.70 | 6,314,146 |
2024-06-28 | $7.40 | $7.75 | $7.37 | $7.62 | $7.62 | 5,674,992 |
2024-06-27 | $7.53 | $7.57 | $7.43 | $7.54 | $7.54 | 5,864,558 |
2024-06-26 | $7.90 | $7.95 | $7.67 | $7.70 | $7.70 | 4,324,191 |
2024-06-25 | $7.60 | $7.71 | $7.58 | $7.69 | $7.69 | 4,424,499 |
2024-06-24 | $7.60 | $7.67 | $7.46 | $7.61 | $7.52 | 7,670,772 |
2024-06-21 | $7.53 | $7.81 | $7.52 | $7.72 | $7.63 | 10,558,291 |
2024-06-20 | $7.72 | $7.78 | $7.36 | $7.46 | $7.37 | 9,006,989 |
2024-06-18 | $8.15 | $8.17 | $7.79 | $7.86 | $7.86 | 4,737,155 |
2024-06-17 | $8.06 | $8.28 | $8.03 | $8.09 | $8.09 | 7,719,026 |
2024-06-14 | $7.94 | $8.22 | $7.91 | $8.00 | $8.00 | 9,213,018 |
2024-06-13 | $7.87 | $8.20 | $7.70 | $8.11 | $8.11 | 8,066,419 |
2024-06-12 | $7.48 | $7.79 | $7.36 | $7.71 | $7.71 | 10,124,803 |
2024-06-11 | $7.80 | $8.02 | $7.80 | $7.81 | $7.81 | 7,194,000 |
2024-06-10 | $7.86 | $7.98 | $7.68 | $7.70 | $7.70 | 6,060,772 |
2024-06-07 | $7.46 | $7.95 | $7.46 | $7.91 | $7.91 | 13,695,074 |
2024-06-06 | $7.45 | $7.49 | $6.96 | $6.98 | $6.98 | 9,592,356 |
2024-06-05 | $7.64 | $7.81 | $7.45 | $7.45 | $7.45 | 8,925,157 |
2024-06-04 | $7.45 | $7.86 | $7.45 | $7.70 | $7.70 | 15,987,108 |
2024-06-03 | $7.27 | $7.38 | $7.18 | $7.20 | $7.20 | 14,699,991 |
2024-05-31 | $7.09 | $7.43 | $7.04 | $7.30 | $7.30 | 11,102,528 |
2024-05-30 | $7.31 | $7.32 | $7.07 | $7.21 | $7.21 | 8,765,759 |
2024-05-29 | $7.15 | $7.35 | $7.07 | $7.31 | $7.31 | 9,910,993 |
2024-05-28 | $6.99 | $7.15 | $6.93 | $6.99 | $6.99 | 10,332,626 |
2024-05-24 | $7.35 | $7.39 | $7.23 | $7.33 | $7.33 | 6,358,193 |
2024-05-23 | $7.26 | $7.58 | $7.18 | $7.52 | $7.52 | 12,198,772 |
2024-05-22 | $6.88 | $7.31 | $6.86 | $7.24 | $7.24 | 12,770,727 |
2024-05-21 | $6.68 | $6.78 | $6.61 | $6.69 | $6.69 | 6,702,401 |
2024-05-20 | $6.69 | $6.86 | $6.52 | $6.59 | $6.59 | 8,822,659 |
2024-05-17 | $6.99 | $7.08 | $6.72 | $6.72 | $6.72 | 9,387,802 |
2024-05-16 | $7.24 | $7.35 | $7.12 | $7.22 | $7.22 | 5,092,205 |
2024-05-15 | $7.17 | $7.46 | $7.03 | $7.11 | $7.11 | 11,789,310 |
2024-05-14 | $7.42 | $7.47 | $7.29 | $7.31 | $7.31 | 5,846,329 |
2024-05-13 | $7.46 | $7.62 | $7.30 | $7.50 | $7.50 | 5,490,429 |
2024-05-10 | $7.17 | $7.40 | $7.11 | $7.40 | $7.40 | 8,685,565 |
2024-05-09 | $7.75 | $7.75 | $7.30 | $7.33 | $7.33 | 12,343,946 |
2024-05-08 | $8.02 | $8.06 | $7.73 | $7.87 | $7.87 | 8,844,652 |
2024-05-07 | $7.90 | $7.98 | $7.82 | $7.88 | $7.88 | 5,566,414 |
2024-05-06 | $7.86 | $7.90 | $7.71 | $7.84 | $7.84 | 8,879,218 |
2024-05-03 | $8.08 | $8.36 | $8.00 | $8.20 | $8.20 | 9,522,412 |
2024-05-02 | $8.40 | $8.46 | $8.03 | $8.16 | $8.16 | 12,004,880 |
2024-05-01 | $8.23 | $8.37 | $7.82 | $8.23 | $8.23 | 15,675,307 |
2024-04-30 | $8.08 | $8.37 | $7.98 | $8.30 | $8.30 | 14,651,180 |
2024-04-29 | $7.69 | $7.94 | $7.55 | $7.64 | $7.64 | 8,924,785 |
2024-04-26 | $7.66 | $7.85 | $7.56 | $7.71 | $7.71 | 9,311,525 |
2024-04-25 | $8.42 | $8.53 | $7.74 | $7.82 | $7.82 | 17,740,477 |
2024-04-24 | $8.57 | $8.60 | $8.39 | $8.44 | $8.44 | 8,327,085 |
2024-04-23 | $8.83 | $8.92 | $8.41 | $8.45 | $8.45 | 11,259,169 |
2024-04-22 | $8.69 | $8.79 | $8.43 | $8.70 | $8.70 | 13,125,338 |
2024-04-19 | $8.19 | $8.19 | $7.89 | $7.99 | $7.99 | 11,838,688 |
2024-04-18 | $8.01 | $8.31 | $7.99 | $8.18 | $8.18 | 10,061,194 |
2024-04-17 | $8.36 | $8.48 | $8.05 | $8.27 | $8.27 | 14,924,404 |
2024-04-16 | $8.50 | $8.81 | $8.41 | $8.53 | $8.53 | 12,453,766 |
2024-04-15 | $8.02 | $8.53 | $7.97 | $8.27 | $8.27 | 13,478,731 |
2024-04-12 | $7.56 | $8.30 | $7.25 | $8.17 | $8.17 | 21,873,322 |
2024-04-11 | $7.98 | $8.27 | $7.81 | $7.83 | $7.83 | 9,826,560 |
2024-04-10 | $8.36 | $8.52 | $8.03 | $8.21 | $8.21 | 10,647,105 |
2024-04-09 | $7.94 | $8.09 | $7.77 | $7.94 | $7.94 | 10,196,625 |
2024-04-08 | $8.01 | $8.39 | $7.92 | $8.26 | $8.26 | 10,207,862 |
2024-04-05 | $8.59 | $8.68 | $8.05 | $8.12 | $8.12 | 11,357,079 |
2024-04-04 | $8.50 | $8.71 | $8.41 | $8.68 | $8.68 | 7,566,467 |
2024-04-03 | $8.92 | $8.93 | $8.44 | $8.48 | $8.48 | 11,023,227 |
2024-04-02 | $9.01 | $9.15 | $8.84 | $8.90 | $8.90 | 11,143,953 |
2024-04-01 | $8.99 | $9.28 | $8.87 | $9.10 | $9.10 | 8,821,755 |
2024-03-28 | $9.52 | $9.66 | $9.25 | $9.34 | $9.34 | 5,065,690 |
2024-03-27 | $10.39 | $10.40 | $9.74 | $9.76 | $9.76 | 7,662,474 |
2024-03-26 | $10.08 | $10.52 | $10.07 | $10.51 | $10.51 | 2,674,552 |
2024-03-25 | $10.54 | $10.54 | $10.12 | $10.50 | $10.50 | 3,352,468 |
2024-03-22 | $10.57 | $10.69 | $10.38 | $10.68 | $10.68 | 4,147,857 |
2024-03-21 | $10.02 | $10.42 | $9.83 | $10.40 | $10.40 | 3,999,504 |
2024-03-20 | $11.22 | $11.23 | $10.01 | $10.22 | $10.22 | 5,151,836 |
2024-03-19 | $10.76 | $11.15 | $10.76 | $11.09 | $11.09 | 3,652,476 |
2024-03-18 | $10.74 | $10.85 | $10.66 | $10.79 | $10.64 | 3,040,360 |
2024-03-15 | $10.72 | $10.87 | $10.54 | $10.65 | $10.51 | 2,943,463 |
2024-03-14 | $10.65 | $10.79 | $10.53 | $10.62 | $10.48 | 3,032,703 |
2024-03-13 | $10.78 | $10.80 | $10.24 | $10.40 | $10.26 | 4,093,391 |
2024-03-12 | $10.97 | $11.17 | $10.88 | $10.89 | $10.74 | 4,108,887 |
2024-03-11 | $10.95 | $11.00 | $10.37 | $10.51 | $10.37 | 3,943,485 |
2024-03-08 | $10.73 | $11.01 | $10.61 | $10.88 | $10.73 | 7,872,992 |
2024-03-07 | $10.96 | $11.09 | $10.80 | $10.92 | $10.77 | 4,798,127 |
2024-03-06 | $11.30 | $11.34 | $10.91 | $11.23 | $11.08 | 7,199,497 |
2024-03-05 | $11.40 | $11.65 | $11.22 | $11.63 | $11.47 | 5,030,310 |
2024-03-04 | $12.39 | $12.52 | $11.68 | $11.75 | $11.59 | 4,864,357 |
2024-03-01 | $13.49 | $13.91 | $12.72 | $12.85 | $12.85 | 5,328,003 |
2024-02-29 | $13.95 | $13.95 | $13.49 | $13.82 | $13.82 | 3,508,470 |
2024-02-28 | $14.37 | $14.60 | $14.35 | $14.46 | $14.46 | 1,965,055 |
2024-02-27 | $13.99 | $14.23 | $13.87 | $14.21 | $14.21 | 2,128,341 |
2024-02-26 | $13.86 | $14.20 | $13.86 | $13.98 | $13.98 | 1,971,373 |
2024-02-23 | $14.00 | $14.25 | $13.44 | $13.57 | $13.57 | 3,671,919 |
2024-02-22 | $13.54 | $14.17 | $13.50 | $14.09 | $14.09 | 3,126,380 |
2024-02-21 | $13.24 | $13.77 | $13.22 | $13.38 | $13.38 | 4,337,563 |
2024-02-20 | $13.04 | $13.34 | $12.98 | $13.21 | $13.21 | 2,478,359 |
2024-02-16 | $13.62 | $13.70 | $13.06 | $13.33 | $13.33 | 3,247,194 |
2024-02-15 | $13.92 | $13.92 | $13.11 | $13.42 | $13.42 | 4,877,640 |
2024-02-14 | $14.30 | $14.60 | $14.14 | $14.20 | $14.20 | 3,829,635 |
2024-02-13 | $13.71 | $14.57 | $13.69 | $14.39 | $14.39 | 4,589,530 |
2024-02-12 | $13.42 | $13.47 | $12.91 | $13.02 | $13.02 | 2,766,454 |
2024-02-09 | $13.13 | $13.53 | $13.13 | $13.35 | $13.35 | 2,468,582 |
2024-02-08 | $13.01 | $13.14 | $12.87 | $13.01 | $13.01 | 2,653,136 |
2024-02-07 | $12.71 | $12.93 | $12.59 | $12.86 | $12.86 | 2,205,538 |
2024-02-06 | $12.81 | $12.95 | $12.57 | $12.63 | $12.63 | 2,160,594 |
2024-02-05 | $12.84 | $13.06 | $12.68 | $12.98 | $12.98 | 3,216,093 |
2024-02-02 | $12.20 | $12.62 | $12.18 | $12.37 | $12.37 | 4,324,314 |
2024-02-01 | $12.24 | $12.24 | $11.45 | $11.57 | $11.57 | 5,025,494 |
2024-01-31 | $12.21 | $12.57 | $11.79 | $12.50 | $12.50 | 5,078,007 |
2024-01-30 | $12.01 | $12.47 | $11.95 | $12.33 | $12.33 | 2,635,847 |
2024-01-29 | $12.20 | $12.58 | $12.13 | $12.13 | $12.13 | 2,314,903 |
2024-01-26 | $12.25 | $12.43 | $12.05 | $12.37 | $12.37 | 2,001,032 |
2024-01-25 | $12.25 | $12.45 | $12.12 | $12.22 | $12.22 | 2,637,766 |
2024-01-24 | $11.75 | $12.72 | $11.55 | $12.72 | $12.72 | 4,055,875 |
2024-01-23 | $12.67 | $12.72 | $12.23 | $12.24 | $12.24 | 2,340,572 |
2024-01-22 | $13.07 | $13.17 | $12.72 | $12.83 | $12.83 | 1,971,671 |
2024-01-19 | $12.65 | $13.08 | $12.64 | $12.78 | $12.78 | 3,104,716 |
2024-01-18 | $12.67 | $12.99 | $12.63 | $12.81 | $12.81 | 3,465,128 |
2024-01-17 | $12.50 | $12.95 | $12.50 | $12.89 | $12.89 | 4,754,116 |
2024-01-16 | $11.47 | $12.18 | $11.47 | $12.12 | $12.12 | 5,390,486 |
2024-01-12 | $11.10 | $11.26 | $10.71 | $11.14 | $11.14 | 4,696,172 |
2024-01-11 | $11.64 | $12.08 | $11.46 | $11.78 | $11.78 | 4,559,176 |
2024-01-10 | $11.60 | $11.76 | $11.42 | $11.61 | $11.61 | 3,393,654 |
2024-01-09 | $11.10 | $11.62 | $11.08 | $11.57 | $11.57 | 4,396,164 |
2024-01-08 | $11.45 | $11.51 | $11.02 | $11.17 | $11.17 | 4,774,715 |
2024-01-05 | $11.05 | $11.28 | $10.66 | $11.10 | $11.10 | 5,438,946 |
2024-01-04 | $11.02 | $11.33 | $10.94 | $11.07 | $11.07 | 4,076,413 |
2024-01-03 | $10.98 | $11.23 | $10.87 | $11.05 | $11.05 | 7,185,328 |
2024-01-02 | $10.20 | $10.56 | $10.07 | $10.49 | $10.49 | 4,705,673 |
2023-12-29 | $10.28 | $10.43 | $10.12 | $10.19 | $10.19 | 4,275,122 |
2023-12-28 | $9.71 | $10.12 | $9.62 | $10.07 | $10.07 | 5,626,468 |
2023-12-27 | $9.67 | $9.72 | $9.42 | $9.60 | $9.60 | 3,201,135 |
2023-12-26 | $9.78 | $9.92 | $9.66 | $9.79 | $9.79 | 2,624,205 |
2023-12-22 | $9.57 | $9.86 | $9.36 | $9.85 | $9.85 | 6,317,586 |
2023-12-21 | $10.04 | $10.10 | $9.84 | $10.00 | $10.00 | 3,360,735 |
2023-12-20 | $9.90 | $10.43 | $9.86 | $10.43 | $10.43 | 2,933,517 |
2023-12-19 | $10.40 | $10.43 | $9.74 | $9.92 | $9.92 | 5,236,899 |
2023-12-18 | $10.51 | $10.72 | $10.42 | $10.49 | $10.49 | 2,529,858 |
2023-12-15 | $10.61 | $10.72 | $10.42 | $10.63 | $10.63 | 3,583,239 |
2023-12-14 | $10.50 | $10.62 | $9.99 | $10.43 | $10.43 | 6,618,197 |
2023-12-13 | $12.42 | $12.60 | $10.84 | $10.85 | $10.85 | 6,957,757 |
2023-12-12 | $11.80 | $12.55 | $11.79 | $12.42 | $12.42 | 3,981,205 |
2023-12-11 | $12.05 | $12.24 | $11.81 | $11.87 | $11.87 | 4,140,299 |
2023-12-08 | $11.78 | $12.00 | $11.45 | $11.75 | $11.75 | 5,415,700 |
2023-12-07 | $11.08 | $11.53 | $11.04 | $11.30 | $11.30 | 5,758,711 |
2023-12-06 | $10.91 | $11.21 | $10.81 | $11.21 | $11.21 | 3,776,140 |
2023-12-05 | $11.04 | $11.37 | $10.85 | $11.17 | $11.17 | 9,505,503 |
2023-12-04 | $10.74 | $10.95 | $10.60 | $10.76 | $10.76 | 5,868,248 |
2023-12-01 | $10.67 | $10.73 | $10.19 | $10.24 | $10.24 | 4,672,667 |
2023-11-30 | $10.78 | $10.90 | $10.55 | $10.55 | $10.55 | 3,329,011 |
2023-11-29 | $10.65 | $10.83 | $10.53 | $10.64 | $10.64 | 3,261,222 |
2023-11-28 | $11.48 | $11.55 | $10.63 | $10.68 | $10.68 | 5,628,736 |
2023-11-27 | $11.75 | $12.03 | $11.63 | $11.80 | $11.80 | 3,249,466 |
2023-11-24 | $12.22 | $12.26 | $11.98 | $12.12 | $12.12 | 1,769,580 |
2023-11-22 | $12.18 | $12.39 | $12.07 | $12.22 | $12.22 | 1,778,257 |
2023-11-21 | $12.44 | $12.46 | $11.85 | $12.22 | $12.22 | 3,704,456 |
2023-11-20 | $13.19 | $13.32 | $12.80 | $12.80 | $12.80 | 2,414,961 |
2023-11-17 | $12.66 | $12.94 | $12.52 | $12.90 | $12.90 | 2,370,920 |
2023-11-16 | $13.10 | $13.12 | $12.30 | $12.71 | $12.71 | 5,035,871 |
2023-11-15 | $12.90 | $13.28 | $12.83 | $13.08 | $13.08 | 1,841,384 |
2023-11-14 | $13.58 | $13.67 | $12.77 | $12.96 | $12.96 | 4,227,758 |
2023-11-13 | $14.20 | $14.36 | $13.98 | $14.27 | $14.27 | 1,545,234 |
2023-11-10 | $14.00 | $14.35 | $13.96 | $14.12 | $14.12 | 3,006,486 |
2023-11-09 | $13.60 | $13.93 | $13.12 | $13.78 | $13.78 | 4,825,243 |
2023-11-08 | $13.06 | $13.79 | $12.98 | $13.64 | $13.64 | 6,714,308 |
2023-11-07 | $12.74 | $13.24 | $12.63 | $12.87 | $12.87 | 4,896,845 |
2023-11-06 | $12.16 | $12.38 | $12.04 | $12.32 | $12.32 | 2,782,229 |
2023-11-03 | $13.00 | $13.00 | $11.78 | $12.07 | $12.07 | 9,349,828 |
2023-11-02 | $13.08 | $13.55 | $13.08 | $13.21 | $13.21 | 2,690,029 |
2023-11-01 | $13.38 | $13.82 | $13.13 | $13.37 | $13.37 | 6,508,443 |
2023-10-31 | $12.84 | $13.62 | $12.69 | $13.44 | $13.44 | 4,261,096 |
2023-10-30 | $12.30 | $12.81 | $12.26 | $12.78 | $12.78 | 2,516,230 |
2023-10-27 | $12.83 | $13.18 | $12.38 | $12.39 | $12.39 | 3,818,373 |
2023-10-26 | $12.85 | $13.38 | $12.67 | $13.01 | $13.01 | 9,347,597 |
2023-10-25 | $12.44 | $12.77 | $12.14 | $12.76 | $12.76 | 5,844,074 |
2023-10-24 | $12.61 | $12.65 | $12.25 | $12.30 | $12.30 | 3,473,934 |
2023-10-23 | $12.30 | $12.79 | $12.12 | $12.37 | $12.37 | 3,955,024 |
2023-10-20 | $12.08 | $12.16 | $11.59 | $12.16 | $12.16 | 4,692,345 |
2023-10-19 | $12.20 | $12.53 | $12.04 | $12.10 | $12.10 | 4,637,037 |
2023-10-18 | $11.72 | $12.30 | $11.65 | $12.19 | $12.19 | 4,154,264 |
2023-10-17 | $12.51 | $12.68 | $12.05 | $12.08 | $12.08 | 4,033,117 |
2023-10-16 | $12.73 | $12.85 | $12.37 | $12.55 | $12.55 | 3,577,518 |
2023-10-13 | $12.83 | $13.05 | $12.42 | $12.59 | $12.59 | 5,552,382 |
2023-10-12 | $13.31 | $13.89 | $13.13 | $13.70 | $13.70 | 4,013,850 |
2023-10-11 | $13.28 | $13.58 | $13.20 | $13.26 | $13.26 | 2,944,244 |
2023-10-10 | $13.90 | $14.04 | $13.65 | $13.74 | $13.74 | 2,932,191 |
2023-10-09 | $14.16 | $14.28 | $13.91 | $14.00 | $14.00 | 2,547,666 |
2023-10-06 | $15.30 | $15.41 | $14.44 | $14.70 | $14.70 | 4,431,671 |
2023-10-05 | $15.86 | $15.87 | $15.31 | $15.31 | $15.31 | 4,122,408 |
2023-10-04 | $15.52 | $16.17 | $15.52 | $15.83 | $15.83 | 4,658,642 |
2023-10-03 | $15.82 | $16.09 | $15.36 | $15.60 | $15.60 | 5,507,157 |
2023-10-02 | $15.07 | $15.83 | $15.07 | $15.67 | $15.67 | 6,446,209 |
2023-09-29 | $14.10 | $14.96 | $13.96 | $14.75 | $14.75 | 4,547,422 |
2023-09-28 | $14.71 | $14.99 | $14.50 | $14.53 | $14.53 | 4,633,094 |
2023-09-27 | $13.99 | $14.92 | $13.99 | $14.66 | $14.66 | 5,196,005 |
2023-09-26 | $13.35 | $13.82 | $13.29 | $13.80 | $13.80 | 2,676,919 |
2023-09-25 | $12.84 | $13.34 | $12.84 | $13.08 | $13.08 | 2,449,270 |
2023-09-22 | $12.52 | $12.82 | $12.31 | $12.79 | $12.79 | 2,263,841 |
2023-09-21 | $12.65 | $12.85 | $12.48 | $12.74 | $12.74 | 4,752,174 |
2023-09-20 | $12.34 | $12.36 | $11.74 | $12.10 | $12.10 | 5,479,872 |
2023-09-19 | $12.01 | $12.42 | $11.97 | $12.33 | $12.33 | 1,765,368 |
2023-09-18 | $12.26 | $12.51 | $12.10 | $12.18 | $12.05 | 1,667,079 |
2023-09-15 | $12.45 | $12.48 | $12.06 | $12.22 | $12.09 | 3,149,135 |
2023-09-14 | $13.11 | $13.11 | $12.53 | $12.77 | $12.63 | 3,547,098 |
2023-09-13 | $13.00 | $13.21 | $12.85 | $13.06 | $12.92 | 1,739,577 |
2023-09-12 | $13.37 | $13.38 | $12.79 | $13.02 | $12.88 | 2,670,130 |
2023-09-11 | $13.07 | $13.19 | $12.85 | $13.06 | $12.92 | 3,320,444 |
2023-09-08 | $13.39 | $13.49 | $12.99 | $13.41 | $13.26 | 1,732,618 |
2023-09-07 | $13.32 | $13.59 | $13.31 | $13.46 | $13.31 | 1,853,395 |
2023-09-06 | $13.43 | $13.49 | $13.04 | $13.29 | $13.14 | 3,953,767 |
2023-09-05 | $13.00 | $13.38 | $12.79 | $13.29 | $13.14 | 4,514,355 |
2023-09-01 | $12.23 | $12.75 | $12.08 | $12.72 | $12.72 | 5,682,080 |
2023-08-31 | $12.36 | $12.76 | $12.27 | $12.58 | $12.58 | 4,352,721 |
2023-08-30 | $12.13 | $12.43 | $11.94 | $12.30 | $12.30 | 3,572,644 |
2023-08-29 | $12.85 | $12.96 | $12.34 | $12.36 | $12.36 | 4,240,956 |
2023-08-28 | $13.25 | $13.33 | $12.67 | $12.81 | $12.81 | 2,836,839 |
2023-08-25 | $13.15 | $13.70 | $12.94 | $13.38 | $13.38 | 3,823,879 |
2023-08-24 | $13.11 | $13.44 | $12.83 | $13.12 | $13.12 | 3,117,414 |
2023-08-23 | $13.59 | $13.59 | $12.80 | $13.02 | $13.02 | 6,480,941 |
2023-08-22 | $13.94 | $14.21 | $13.77 | $13.79 | $13.79 | 5,468,597 |
2023-08-21 | $14.17 | $14.48 | $13.99 | $14.06 | $14.06 | 3,874,890 |
2023-08-18 | $14.13 | $14.45 | $14.13 | $14.30 | $14.30 | 3,330,717 |
2023-08-17 | $13.85 | $14.28 | $13.75 | $14.15 | $14.15 | 4,356,607 |
2023-08-16 | $13.59 | $13.89 | $13.50 | $13.85 | $13.85 | 4,436,796 |
2023-08-15 | $12.97 | $13.58 | $12.94 | $13.55 | $13.55 | 5,131,042 |
2023-08-14 | $12.72 | $13.02 | $12.70 | $12.85 | $12.85 | 3,927,471 |
2023-08-11 | $12.76 | $12.85 | $12.38 | $12.42 | $12.42 | 4,607,155 |
2023-08-10 | $12.45 | $12.82 | $12.28 | $12.65 | $12.65 | 4,610,289 |
2023-08-09 | $12.69 | $12.86 | $12.47 | $12.67 | $12.67 | 3,095,646 |
2023-08-08 | $12.85 | $13.07 | $12.61 | $12.66 | $12.66 | 3,781,997 |
2023-08-07 | $12.35 | $12.72 | $12.33 | $12.52 | $12.52 | 4,437,223 |
2023-08-04 | $12.29 | $12.48 | $12.10 | $12.32 | $12.32 | 7,519,087 |
2023-08-03 | $12.48 | $12.71 | $12.29 | $12.55 | $12.55 | 4,534,853 |
2023-08-02 | $11.82 | $12.58 | $11.75 | $12.52 | $12.52 | 5,780,974 |
2023-08-01 | $11.44 | $11.80 | $11.32 | $11.76 | $11.76 | 5,539,711 |
2023-07-31 | $11.29 | $11.30 | $10.69 | $10.96 | $10.96 | 7,507,147 |
2023-07-28 | $11.46 | $11.63 | $11.35 | $11.46 | $11.46 | 6,261,253 |
2023-07-27 | $11.08 | $11.74 | $11.06 | $11.70 | $11.70 | 9,596,253 |
2023-07-26 | $10.70 | $11.05 | $10.70 | $10.84 | $10.84 | 4,482,080 |
2023-07-25 | $11.04 | $11.08 | $10.67 | $10.75 | $10.75 | 3,142,203 |
2023-07-24 | $10.99 | $11.28 | $10.88 | $11.07 | $11.07 | 3,990,674 |
2023-07-21 | $11.16 | $11.22 | $10.90 | $10.97 | $10.97 | 6,457,475 |
2023-07-20 | $10.59 | $11.02 | $10.47 | $10.99 | $10.99 | 6,188,132 |
2023-07-19 | $10.32 | $10.46 | $10.25 | $10.34 | $10.34 | 2,791,388 |
2023-07-18 | $10.38 | $10.55 | $10.01 | $10.24 | $10.24 | 3,924,920 |
2023-07-17 | $10.84 | $10.96 | $10.55 | $10.61 | $10.61 | 2,750,503 |
2023-07-14 | $10.51 | $10.68 | $10.36 | $10.63 | $10.63 | 4,170,796 |
2023-07-13 | $10.57 | $10.65 | $10.44 | $10.50 | $10.50 | 4,458,420 |
2023-07-12 | $11.51 | $11.53 | $10.62 | $10.71 | $10.71 | 6,088,520 |
2023-07-11 | $11.98 | $12.13 | $11.78 | $11.99 | $11.99 | 4,649,354 |
2023-07-10 | $12.79 | $12.80 | $12.03 | $12.13 | $12.13 | 7,469,245 |
2023-07-07 | $12.76 | $12.81 | $12.30 | $12.61 | $12.61 | 3,280,622 |
2023-07-06 | $12.50 | $13.08 | $12.50 | $12.97 | $12.97 | 5,103,483 |
2023-07-05 | $11.61 | $12.33 | $11.60 | $12.33 | $12.33 | 3,393,294 |
2023-07-03 | $12.03 | $12.07 | $11.60 | $11.62 | $11.62 | 2,712,744 |
2023-06-30 | $12.43 | $12.63 | $12.11 | $12.11 | $12.11 | 2,412,441 |
2023-06-29 | $13.17 | $13.23 | $12.51 | $12.55 | $12.55 | 4,008,719 |
2023-06-28 | $12.69 | $12.90 | $12.55 | $12.87 | $12.87 | 3,548,286 |
2023-06-27 | $12.11 | $12.72 | $12.06 | $12.48 | $12.48 | 5,670,167 |
2023-06-26 | $12.22 | $12.50 | $11.95 | $12.13 | $12.13 | 3,177,013 |
2023-06-23 | $12.12 | $12.44 | $11.92 | $12.37 | $12.37 | 5,620,649 |
2023-06-22 | $12.52 | $12.56 | $12.26 | $12.32 | $12.32 | 3,952,294 |
2023-06-21 | $12.21 | $12.48 | $11.97 | $12.15 | $12.15 | 4,270,436 |
2023-06-20 | $11.66 | $12.17 | $11.66 | $12.10 | $12.00 | 4,533,710 |
2023-06-16 | $11.39 | $11.63 | $11.01 | $11.27 | $11.18 | 3,937,029 |
2023-06-15 | $11.78 | $11.88 | $11.51 | $11.52 | $11.43 | 3,912,988 |
2023-06-14 | $11.35 | $11.88 | $11.17 | $11.62 | $11.52 | 4,155,643 |
2023-06-13 | $11.24 | $11.66 | $11.07 | $11.56 | $11.56 | 3,629,683 |
2023-06-12 | $11.50 | $11.69 | $11.34 | $11.38 | $11.38 | 2,943,090 |
2023-06-09 | $11.21 | $11.47 | $11.13 | $11.42 | $11.42 | 2,849,649 |
2023-06-08 | $11.11 | $11.23 | $10.89 | $11.15 | $11.15 | 3,220,253 |
2023-06-07 | $11.03 | $11.56 | $10.65 | $11.49 | $11.49 | 4,779,326 |
2023-06-06 | $11.05 | $11.34 | $11.03 | $11.07 | $11.07 | 2,584,617 |
2023-06-05 | $11.36 | $11.39 | $10.96 | $11.09 | $11.09 | 3,282,800 |
2023-06-02 | $10.86 | $11.35 | $10.65 | $11.18 | $11.18 | 6,409,834 |
2023-06-01 | $11.48 | $11.52 | $10.58 | $10.84 | $10.84 | 9,140,331 |
2023-05-31 | $12.12 | $12.14 | $11.36 | $11.62 | $11.62 | 5,470,382 |
2023-05-30 | $11.97 | $12.26 | $11.89 | $12.17 | $12.17 | 6,121,175 |
2023-05-26 | $11.80 | $12.21 | $11.71 | $12.03 | $12.03 | 4,649,757 |
2023-05-25 | $11.82 | $12.18 | $11.82 | $12.12 | $12.12 | 4,829,111 |
2023-05-24 | $11.00 | $11.68 | $11.00 | $11.58 | $11.58 | 3,755,833 |
2023-05-23 | $11.08 | $11.17 | $10.89 | $11.09 | $11.09 | 4,613,039 |
2023-05-22 | $10.88 | $10.93 | $10.71 | $10.93 | $10.93 | 3,057,389 |
2023-05-19 | $10.85 | $11.03 | $10.46 | $10.76 | $10.76 | 3,724,085 |
2023-05-18 | $10.72 | $11.17 | $10.68 | $10.95 | $10.95 | 5,313,889 |
2023-05-17 | $10.24 | $10.52 | $10.20 | $10.40 | $10.40 | 5,813,157 |
2023-05-16 | $9.77 | $10.32 | $9.72 | $10.22 | $10.22 | 4,270,250 |
2023-05-15 | $9.76 | $9.81 | $9.54 | $9.70 | $9.70 | 1,984,615 |
2023-05-12 | $9.92 | $10.03 | $9.76 | $9.88 | $9.88 | 3,184,247 |
2023-05-11 | $9.33 | $9.90 | $9.32 | $9.90 | $9.90 | 4,208,382 |
2023-05-10 | $8.99 | $9.35 | $8.95 | $9.14 | $9.14 | 4,558,682 |
2023-05-09 | $9.01 | $9.07 | $8.85 | $8.99 | $8.99 | 2,622,362 |
2023-05-08 | $8.88 | $9.03 | $8.71 | $8.95 | $8.95 | 4,210,238 |
2023-05-05 | $9.27 | $9.34 | $8.82 | $8.93 | $8.93 | 5,032,822 |
2023-05-04 | $9.05 | $9.06 | $8.46 | $8.77 | $8.77 | 8,042,596 |
2023-05-03 | $9.30 | $9.38 | $9.04 | $9.20 | $9.20 | 4,933,816 |
2023-05-02 | $10.04 | $10.09 | $9.23 | $9.29 | $9.29 | 4,947,677 |
2023-05-01 | $9.60 | $10.07 | $9.53 | $10.06 | $10.06 | 2,873,946 |
2023-04-28 | $9.85 | $10.10 | $9.75 | $9.95 | $9.95 | 3,179,874 |
2023-04-27 | $10.18 | $10.25 | $9.76 | $9.80 | $9.80 | 3,600,643 |
2023-04-26 | $9.60 | $10.13 | $9.56 | $10.05 | $10.05 | 3,185,913 |
2023-04-25 | $9.90 | $10.14 | $9.74 | $9.85 | $9.85 | 4,149,778 |
2023-04-24 | $9.99 | $10.07 | $9.76 | $9.85 | $9.85 | 3,530,392 |
2023-04-21 | $9.82 | $10.09 | $9.65 | $9.92 | $9.92 | 4,855,094 |
2023-04-20 | $9.51 | $9.70 | $9.32 | $9.67 | $9.67 | 3,197,012 |
2023-04-19 | $9.72 | $9.76 | $9.46 | $9.66 | $9.66 | 4,669,777 |
2023-04-18 | $9.47 | $9.47 | $9.02 | $9.37 | $9.37 | 4,160,717 |
2023-04-17 | $9.30 | $9.64 | $9.24 | $9.51 | $9.51 | 4,889,722 |
2023-04-14 | $8.93 | $9.44 | $8.86 | $9.08 | $9.08 | 6,968,685 |
2023-04-13 | $8.90 | $8.93 | $8.59 | $8.72 | $8.72 | 9,198,065 |
2023-04-12 | $9.12 | $9.46 | $9.04 | $9.23 | $9.23 | 4,620,048 |
2023-04-11 | $9.55 | $9.55 | $9.13 | $9.39 | $9.39 | 5,854,316 |
2023-04-10 | $9.75 | $9.90 | $9.69 | $9.73 | $9.73 | 3,681,403 |
2023-04-06 | $9.66 | $9.84 | $9.43 | $9.48 | $9.48 | 3,506,244 |
2023-04-05 | $9.44 | $9.79 | $9.31 | $9.55 | $9.55 | 5,940,027 |
2023-04-04 | $10.27 | $10.39 | $9.55 | $9.63 | $9.63 | 6,557,419 |
2023-04-03 | $10.68 | $10.84 | $10.14 | $10.32 | $10.32 | 5,107,958 |
2023-03-31 | $10.60 | $10.93 | $10.52 | $10.77 | $10.77 | 2,985,066 |
2023-03-30 | $10.77 | $10.92 | $10.57 | $10.67 | $10.67 | 3,129,484 |
2023-03-29 | $11.01 | $11.07 | $10.74 | $10.99 | $10.99 | 3,961,096 |
2023-03-28 | $11.21 | $11.40 | $10.76 | $10.81 | $10.81 | 4,085,343 |
2023-03-27 | $11.81 | $11.90 | $11.32 | $11.36 | $11.36 | 4,690,514 |
2023-03-24 | $11.39 | $11.64 | $11.14 | $11.33 | $11.33 | 7,102,918 |
2023-03-23 | $11.82 | $12.00 | $11.17 | $11.51 | $11.51 | 6,628,861 |
2023-03-22 | $12.45 | $12.49 | $11.56 | $12.10 | $12.10 | 5,896,675 |
2023-03-21 | $12.05 | $12.80 | $12.05 | $12.55 | $12.55 | 5,571,199 |
2023-03-20 | $11.98 | $12.12 | $11.70 | $11.85 | $11.71 | 5,092,814 |
2023-03-17 | $13.09 | $13.40 | $11.85 | $12.30 | $12.15 | 6,350,514 |
2023-03-16 | $13.36 | $14.17 | $13.34 | $13.56 | $13.39 | 5,024,039 |
2023-03-15 | $12.98 | $13.77 | $12.97 | $13.39 | $13.22 | 7,106,365 |
2023-03-14 | $13.68 | $13.94 | $13.29 | $13.47 | $13.47 | 4,739,059 |
2023-03-13 | $14.34 | $14.49 | $13.40 | $13.65 | $13.65 | 7,587,915 |
2023-03-10 | $15.68 | $15.89 | $14.89 | $15.79 | $15.79 | 7,754,304 |
2023-03-09 | $15.99 | $16.55 | $15.65 | $16.46 | $16.46 | 3,372,997 |
2023-03-08 | $16.15 | $16.42 | $15.60 | $16.24 | $16.24 | 3,927,793 |
2023-03-07 | $15.32 | $16.35 | $15.22 | $16.21 | $16.21 | 4,255,484 |
2023-03-06 | $14.60 | $15.09 | $14.50 | $14.92 | $14.92 | 2,712,632 |
2023-03-03 | $14.51 | $14.81 | $14.35 | $14.40 | $14.40 | 3,775,736 |
2023-03-02 | $15.06 | $15.17 | $14.75 | $14.75 | $14.75 | 2,504,233 |
2023-03-01 | $15.25 | $15.31 | $14.62 | $14.82 | $14.82 | 4,654,571 |
2023-02-28 | $15.86 | $16.19 | $15.34 | $15.60 | $15.60 | 3,571,782 |
2023-02-27 | $15.98 | $16.19 | $15.76 | $15.93 | $15.93 | 3,574,643 |
2023-02-24 | $16.28 | $16.55 | $16.07 | $16.14 | $16.14 | 3,095,551 |
2023-02-23 | $15.52 | $15.96 | $15.40 | $15.75 | $15.75 | 3,975,110 |
2023-02-22 | $15.05 | $15.80 | $15.05 | $15.57 | $15.57 | 3,680,289 |
2023-02-21 | $14.63 | $15.04 | $14.42 | $14.88 | $14.88 | 2,253,918 |
2023-02-17 | $14.77 | $15.19 | $14.52 | $14.60 | $14.60 | 4,239,394 |
2023-02-16 | $14.49 | $14.81 | $14.01 | $14.26 | $14.26 | 3,847,210 |
2023-02-15 | $14.00 | $14.42 | $13.99 | $14.15 | $14.15 | 3,758,387 |
2023-02-14 | $13.60 | $13.87 | $13.22 | $13.39 | $13.39 | 4,236,822 |
2023-02-13 | $13.43 | $13.67 | $13.25 | $13.40 | $13.40 | 2,380,092 |
2023-02-10 | $13.25 | $13.63 | $13.12 | $13.41 | $13.41 | 2,966,720 |
2023-02-09 | $12.45 | $13.40 | $12.30 | $13.27 | $13.27 | 3,338,363 |
2023-02-08 | $12.45 | $12.81 | $12.44 | $12.75 | $12.75 | 2,781,638 |
2023-02-07 | $12.84 | $12.94 | $12.22 | $12.54 | $12.54 | 3,637,026 |
2023-02-06 | $12.83 | $13.04 | $12.71 | $12.88 | $12.88 | 5,460,324 |
2023-02-03 | $12.42 | $12.86 | $12.19 | $12.76 | $12.76 | 7,172,424 |
2023-02-02 | $10.93 | $11.94 | $10.93 | $11.77 | $11.77 | 6,482,886 |
2023-02-01 | $11.55 | $11.82 | $10.86 | $11.05 | $11.05 | 5,874,314 |
2023-01-31 | $11.82 | $11.92 | $11.55 | $11.59 | $11.59 | 3,932,242 |
2023-01-30 | $11.42 | $11.69 | $11.32 | $11.67 | $11.67 | 2,966,919 |
2023-01-27 | $11.21 | $11.51 | $11.14 | $11.32 | $11.32 | 4,134,862 |
2023-01-26 | $10.80 | $11.26 | $10.79 | $11.05 | $11.05 | 3,792,976 |
2023-01-25 | $11.33 | $11.40 | $10.67 | $10.72 | $10.72 | 4,454,541 |
2023-01-24 | $11.45 | $11.66 | $11.02 | $11.06 | $11.06 | 3,961,153 |
2023-01-23 | $11.61 | $11.78 | $11.28 | $11.31 | $11.31 | 3,808,266 |
2023-01-20 | $11.77 | $11.88 | $11.28 | $11.28 | $11.28 | 4,077,187 |
2023-01-19 | $12.00 | $12.16 | $11.43 | $11.57 | $11.57 | 5,724,816 |
2023-01-18 | $11.56 | $12.19 | $11.42 | $12.19 | $12.19 | 5,987,367 |
2023-01-17 | $11.46 | $12.07 | $11.41 | $11.92 | $11.92 | 5,805,675 |
2023-01-13 | $11.55 | $11.55 | $11.10 | $11.18 | $11.18 | 6,347,568 |
2023-01-12 | $11.60 | $11.97 | $11.41 | $11.51 | $11.51 | 7,696,189 |
2023-01-11 | $11.66 | $12.18 | $11.58 | $11.93 | $11.93 | 3,668,456 |
2023-01-10 | $12.14 | $12.24 | $11.74 | $11.75 | $11.75 | 4,452,728 |
2023-01-09 | $11.69 | $12.20 | $11.66 | $12.19 | $12.19 | 5,604,378 |
2023-01-06 | $12.25 | $12.69 | $11.88 | $12.00 | $12.00 | 5,722,584 |
2023-01-05 | $12.93 | $13.20 | $12.67 | $12.70 | $12.70 | 5,425,968 |
2023-01-04 | $13.11 | $13.20 | $12.34 | $12.48 | $12.48 | 6,815,589 |
2023-01-03 | $14.02 | $14.05 | $13.24 | $13.67 | $13.67 | 4,953,673 |
2022-12-30 | $14.45 | $14.90 | $14.40 | $14.64 | $14.64 | 2,569,311 |
2022-12-29 | $14.25 | $14.55 | $14.07 | $14.44 | $14.44 | 1,952,466 |
2022-12-28 | $14.00 | $14.74 | $13.94 | $14.57 | $14.57 | 3,534,796 |
2022-12-27 | $14.27 | $14.48 | $13.36 | $13.74 | $13.74 | 4,025,704 |
2022-12-23 | $14.53 | $14.98 | $14.13 | $14.49 | $14.49 | 3,917,844 |
2022-12-22 | $14.69 | $15.19 | $14.55 | $14.56 | $14.56 | 3,885,003 |
2022-12-21 | $14.44 | $14.44 | $14.03 | $14.28 | $14.28 | 4,150,866 |
2022-12-20 | $15.28 | $15.32 | $14.41 | $14.63 | $14.63 | 4,594,781 |
2022-12-19 | $15.29 | $15.94 | $15.09 | $15.80 | $15.80 | 3,006,021 |
2022-12-16 | $15.64 | $15.84 | $15.12 | $15.33 | $15.33 | 2,873,536 |
2022-12-15 | $15.15 | $15.63 | $14.98 | $15.55 | $15.55 | 4,333,897 |
2022-12-14 | $14.18 | $14.85 | $14.03 | $14.37 | $14.37 | 3,329,567 |
2022-12-13 | $13.92 | $14.53 | $13.50 | $14.20 | $14.20 | 4,576,691 |
2022-12-12 | $15.22 | $15.58 | $15.02 | $15.05 | $15.05 | 4,461,021 |
2022-12-09 | $14.29 | $14.95 | $13.91 | $14.91 | $14.91 | 4,799,552 |
2022-12-08 | $14.36 | $14.74 | $14.18 | $14.59 | $14.59 | 4,026,836 |
2022-12-07 | $14.98 | $14.98 | $14.25 | $14.62 | $14.62 | 3,839,789 |
2022-12-06 | $14.76 | $15.24 | $14.44 | $15.18 | $15.18 | 3,193,615 |
2022-12-05 | $14.49 | $15.25 | $14.43 | $15.18 | $15.18 | 6,607,513 |
2022-12-02 | $14.70 | $14.85 | $14.06 | $14.14 | $14.14 | 3,968,209 |
2022-12-01 | $14.33 | $14.63 | $13.79 | $14.07 | $14.07 | 5,057,863 |
2022-11-30 | $15.62 | $16.14 | $14.82 | $15.04 | $15.04 | 6,275,371 |
2022-11-29 | $16.61 | $16.61 | $15.87 | $16.11 | $16.11 | 3,120,440 |
2022-11-28 | $15.92 | $17.16 | $15.92 | $17.12 | $17.12 | 2,781,649 |
2022-11-25 | $15.73 | $15.96 | $15.58 | $15.87 | $15.87 | 1,417,511 |
2022-11-23 | $16.01 | $16.35 | $15.46 | $15.57 | $15.57 | 3,118,301 |
2022-11-22 | $17.21 | $17.21 | $16.04 | $16.08 | $16.08 | 4,555,395 |
2022-11-21 | $17.47 | $17.94 | $17.32 | $17.42 | $17.42 | 3,938,489 |
2022-11-18 | $17.60 | $17.75 | $17.14 | $17.18 | $17.18 | 3,843,577 |
2022-11-17 | $17.54 | $17.83 | $17.29 | $17.51 | $17.51 | 4,644,669 |
2022-11-16 | $16.83 | $16.97 | $16.42 | $16.97 | $16.97 | 3,549,637 |
2022-11-15 | $15.90 | $16.91 | $15.84 | $16.60 | $16.60 | 8,999,736 |
2022-11-14 | $16.40 | $16.55 | $15.97 | $16.24 | $16.24 | 4,790,785 |
2022-11-11 | $16.20 | $16.60 | $16.02 | $16.06 | $16.06 | 4,106,841 |
2022-11-10 | $16.76 | $17.45 | $16.01 | $16.19 | $16.19 | 7,298,859 |
2022-11-09 | $18.60 | $19.12 | $18.00 | $19.01 | $19.01 | 5,386,827 |
2022-11-08 | $21.01 | $21.11 | $17.96 | $18.50 | $18.50 | 9,573,472 |
2022-11-07 | $21.01 | $21.76 | $20.77 | $21.00 | $21.00 | 4,060,259 |
2022-11-04 | $24.00 | $24.04 | $21.22 | $21.32 | $21.32 | 4,704,252 |
2022-11-03 | $25.89 | $26.78 | $25.65 | $26.63 | $26.63 | 3,909,467 |
2022-11-02 | $22.33 | $25.34 | $22.15 | $25.22 | $25.22 | 5,939,881 |
2022-11-01 | $22.39 | $22.89 | $21.93 | $22.72 | $22.72 | 3,521,059 |
2022-10-31 | $23.39 | $23.75 | $23.01 | $23.68 | $23.68 | 2,887,341 |
2022-10-28 | $23.10 | $23.47 | $22.63 | $22.72 | $22.72 | 2,513,690 |
2022-10-27 | $21.69 | $22.47 | $21.52 | $22.41 | $22.41 | 3,211,383 |
2022-10-26 | $22.80 | $22.80 | $21.42 | $21.95 | $21.95 | 3,120,609 |
2022-10-25 | $23.99 | $24.10 | $22.98 | $23.33 | $23.33 | 2,911,169 |
2022-10-24 | $24.08 | $25.08 | $23.96 | $24.26 | $24.26 | 3,655,153 |
2022-10-21 | $25.81 | $26.06 | $23.45 | $23.59 | $23.59 | 4,375,104 |
2022-10-20 | $26.41 | $26.72 | $24.63 | $26.04 | $26.04 | 3,245,684 |
2022-10-19 | $26.20 | $26.97 | $25.93 | $26.73 | $26.73 | 3,235,197 |
2022-10-18 | $24.95 | $25.80 | $24.69 | $25.21 | $25.21 | 3,286,823 |
2022-10-17 | $25.64 | $25.72 | $24.76 | $25.53 | $25.53 | 2,629,720 |
2022-10-14 | $25.60 | $27.32 | $25.50 | $27.29 | $27.29 | 2,885,511 |
2022-10-13 | $26.51 | $27.65 | $24.85 | $25.17 | $25.17 | 2,985,970 |
2022-10-12 | $24.93 | $25.30 | $24.19 | $24.54 | $24.54 | 2,476,997 |
2022-10-11 | $24.44 | $25.07 | $23.37 | $24.93 | $24.93 | 3,646,706 |
2022-10-10 | $24.51 | $24.72 | $23.49 | $24.57 | $24.57 | 3,672,665 |
2022-10-07 | $22.51 | $23.80 | $22.06 | $23.72 | $23.72 | 4,094,023 |
2022-10-06 | $22.34 | $22.73 | $21.61 | $21.70 | $21.70 | 3,575,898 |
2022-10-05 | $22.46 | $23.24 | $22.11 | $22.11 | $22.11 | 4,843,896 |
2022-10-04 | $21.96 | $22.27 | $20.84 | $21.50 | $21.50 | 6,202,205 |
2022-10-03 | $23.95 | $24.30 | $22.76 | $22.81 | $22.81 | 3,640,079 |
2022-09-30 | $25.77 | $25.98 | $23.75 | $24.72 | $24.72 | 3,401,828 |
2022-09-29 | $26.24 | $27.05 | $25.51 | $25.56 | $25.56 | 3,107,537 |
2022-09-28 | $28.81 | $28.81 | $25.86 | $25.90 | $25.90 | 3,674,960 |
2022-09-27 | $29.41 | $30.23 | $28.50 | $30.09 | $30.09 | 2,638,438 |
2022-09-26 | $29.37 | $31.39 | $28.74 | $30.47 | $30.47 | 2,992,780 |
2022-09-23 | $27.68 | $29.53 | $27.68 | $28.88 | $28.88 | 3,757,318 |
2022-09-22 | $25.66 | $26.52 | $25.01 | $26.19 | $26.19 | 2,782,598 |
2022-09-21 | $25.56 | $26.88 | $24.47 | $26.00 | $26.00 | 2,672,431 |
2022-09-20 | $25.49 | $26.59 | $25.49 | $26.08 | $26.08 | 2,399,442 |
2022-09-19 | $26.53 | $26.64 | $24.73 | $24.78 | $24.78 | 2,182,294 |
2022-09-16 | $27.09 | $27.50 | $24.99 | $25.70 | $25.70 | 4,239,044 |
2022-09-15 | $25.18 | $26.63 | $24.67 | $26.20 | $26.20 | 4,242,222 |
2022-09-14 | $24.52 | $24.81 | $23.86 | $24.69 | $24.69 | 2,952,711 |
2022-09-13 | $24.59 | $24.92 | $23.53 | $24.80 | $24.80 | 3,013,949 |
2022-09-12 | $22.57 | $23.26 | $22.45 | $23.01 | $23.01 | 2,690,652 |
2022-09-09 | $24.25 | $24.42 | $23.51 | $23.60 | $23.60 | 2,593,292 |
2022-09-08 | $25.65 | $26.08 | $24.78 | $25.10 | $25.10 | 3,034,342 |
2022-09-07 | $27.32 | $27.57 | $24.76 | $25.13 | $25.13 | 3,406,735 |
2022-09-06 | $26.26 | $27.31 | $25.44 | $27.25 | $27.25 | 3,286,925 |
2022-09-02 | $27.00 | $27.72 | $25.43 | $26.38 | $26.38 | 3,462,078 |
2022-09-01 | $27.55 | $28.41 | $27.27 | $28.19 | $28.19 | 3,912,139 |
2022-08-31 | $26.17 | $26.54 | $25.62 | $26.51 | $26.51 | 3,066,996 |
2022-08-30 | $25.00 | $26.30 | $24.89 | $25.95 | $25.95 | 2,533,566 |
2022-08-29 | $24.57 | $25.07 | $23.83 | $24.89 | $24.89 | 1,943,364 |
2022-08-26 | $22.43 | $24.67 | $22.12 | $24.31 | $24.31 | 4,379,045 |
2022-08-25 | $22.15 | $22.84 | $22.05 | $22.22 | $22.22 | 2,007,037 |
2022-08-24 | $23.33 | $23.66 | $22.47 | $22.51 | $22.51 | 2,630,722 |
2022-08-23 | $23.57 | $23.57 | $21.96 | $22.96 | $22.96 | 3,031,946 |
2022-08-22 | $24.41 | $24.50 | $23.54 | $23.73 | $23.73 | 2,781,357 |
2022-08-19 | $23.04 | $23.91 | $23.01 | $23.78 | $23.78 | 1,839,584 |
2022-08-18 | $22.72 | $23.06 | $22.35 | $22.80 | $22.80 | 2,055,105 |
2022-08-17 | $21.64 | $22.96 | $21.64 | $22.84 | $22.84 | 3,127,121 |
2022-08-16 | $21.72 | $21.97 | $21.24 | $21.33 | $21.33 | 2,075,148 |
2022-08-15 | $21.61 | $21.93 | $21.33 | $21.44 | $21.44 | 2,416,392 |
2022-08-12 | $21.17 | $21.38 | $20.52 | $20.63 | $20.63 | 3,048,016 |
2022-08-11 | $20.47 | $21.61 | $20.35 | $21.47 | $21.47 | 3,033,870 |
2022-08-10 | $20.51 | $21.16 | $20.06 | $20.77 | $20.77 | 3,801,743 |
2022-08-09 | $20.73 | $21.76 | $20.63 | $21.06 | $21.06 | 2,764,663 |
2022-08-08 | $21.30 | $21.39 | $20.46 | $20.98 | $20.98 | 2,952,875 |
2022-08-05 | $22.95 | $23.54 | $22.13 | $22.19 | $22.19 | 3,573,963 |
2022-08-04 | $23.03 | $23.38 | $21.27 | $21.95 | $21.95 | 4,232,753 |
2022-08-03 | $22.64 | $23.98 | $22.59 | $23.59 | $23.59 | 3,779,977 |
2022-08-02 | $22.19 | $22.94 | $21.14 | $22.92 | $22.92 | 3,883,990 |
2022-08-01 | $22.08 | $22.76 | $21.87 | $22.34 | $22.34 | 3,113,740 |
2022-07-29 | $22.41 | $23.54 | $22.06 | $22.27 | $22.27 | 4,087,706 |
2022-07-28 | $22.26 | $23.32 | $22.04 | $22.73 | $22.73 | 4,323,161 |
2022-07-27 | $24.33 | $24.98 | $23.32 | $23.65 | $23.65 | 3,936,478 |
2022-07-26 | $25.27 | $25.34 | $24.26 | $24.44 | $24.44 | 2,243,797 |
2022-07-25 | $24.10 | $25.87 | $23.92 | $25.50 | $25.50 | 3,925,147 |
2022-07-22 | $23.02 | $24.12 | $21.88 | $23.89 | $23.89 | 2,691,321 |
2022-07-21 | $24.00 | $24.33 | $23.03 | $23.30 | $23.30 | 3,182,474 |
2022-07-20 | $22.76 | $24.29 | $22.47 | $24.27 | $24.27 | 3,104,528 |
2022-07-19 | $23.07 | $23.48 | $22.40 | $22.95 | $22.95 | 3,341,996 |
2022-07-18 | $22.95 | $23.44 | $22.28 | $23.44 | $23.44 | 2,536,012 |
2022-07-15 | $23.16 | $24.51 | $23.16 | $23.73 | $23.73 | 2,088,827 |
2022-07-14 | $23.35 | $24.72 | $23.17 | $23.45 | $23.45 | 3,870,607 |
2022-07-13 | $22.94 | $23.02 | $20.70 | $21.62 | $21.62 | 2,975,714 |
2022-07-12 | $21.95 | $22.81 | $21.53 | $22.63 | $22.63 | 2,009,279 |
2022-07-11 | $21.93 | $22.07 | $21.16 | $21.98 | $21.98 | 2,340,199 |
2022-07-08 | $21.02 | $21.69 | $20.48 | $21.26 | $21.26 | 2,017,078 |
2022-07-07 | $21.42 | $21.62 | $20.43 | $21.13 | $21.13 | 2,423,599 |
2022-07-06 | $21.42 | $22.95 | $21.14 | $21.77 | $21.77 | 3,040,336 |
2022-07-05 | $20.40 | $22.18 | $20.12 | $21.46 | $21.46 | 2,950,515 |
2022-07-01 | $21.64 | $21.82 | $19.48 | $19.82 | $19.82 | 3,341,480 |
2022-06-30 | $19.79 | $21.05 | $19.58 | $20.96 | $20.96 | 2,228,047 |
2022-06-29 | $18.64 | $19.85 | $18.44 | $19.42 | $19.42 | 1,762,325 |
2022-06-28 | $17.94 | $19.01 | $17.85 | $18.97 | $18.97 | 1,913,889 |
2022-06-27 | $18.25 | $18.70 | $18.08 | $18.20 | $18.20 | 2,050,238 |
2022-06-24 | $18.79 | $19.24 | $17.84 | $17.96 | $17.96 | 2,474,284 |
2022-06-23 | $17.75 | $19.27 | $17.32 | $18.95 | $18.95 | 2,621,389 |
2022-06-22 | $17.14 | $17.60 | $16.59 | $17.60 | $17.60 | 2,045,594 |
2022-06-21 | $17.30 | $17.46 | $16.61 | $17.12 | $17.12 | 1,687,481 |
2022-06-17 | $16.90 | $17.50 | $16.81 | $17.28 | $17.28 | 2,551,683 |
2022-06-16 | $17.86 | $18.35 | $16.57 | $16.85 | $16.85 | 3,039,076 |
2022-06-15 | $17.22 | $18.52 | $16.98 | $17.54 | $17.54 | 4,139,021 |
2022-06-14 | $17.08 | $18.42 | $17.08 | $18.07 | $18.07 | 2,177,774 |
2022-06-13 | $16.47 | $17.22 | $16.20 | $17.21 | $17.21 | 2,408,589 |
2022-06-10 | $17.38 | $17.65 | $15.01 | $15.27 | $15.27 | 3,323,994 |
2022-06-09 | $15.93 | $16.86 | $15.93 | $16.83 | $16.83 | 2,138,551 |
2022-06-08 | $15.63 | $15.83 | $15.30 | $15.63 | $15.63 | 2,087,276 |
2022-06-07 | $15.84 | $15.89 | $15.36 | $15.48 | $15.48 | 1,826,215 |
2022-06-06 | $15.15 | $15.99 | $15.07 | $15.76 | $15.76 | 1,896,813 |
2022-06-03 | $15.14 | $15.51 | $14.81 | $15.42 | $15.42 | 2,371,173 |
2022-06-02 | $15.71 | $15.71 | $14.58 | $14.73 | $14.73 | 3,279,677 |
2022-06-01 | $16.04 | $16.52 | $15.79 | $16.10 | $16.10 | 2,776,782 |
2022-05-31 | $15.67 | $16.54 | $15.23 | $16.35 | $16.35 | 3,199,634 |
2022-05-27 | $15.51 | $15.90 | $15.40 | $15.66 | $15.66 | 1,721,223 |
2022-05-26 | $15.75 | $15.96 | $15.35 | $15.76 | $15.76 | 2,225,302 |
2022-05-25 | $15.77 | $16.00 | $15.47 | $15.54 | $15.54 | 3,329,557 |
2022-05-24 | $15.88 | $16.12 | $15.20 | $15.38 | $15.38 | 2,641,305 |
2022-05-23 | $15.49 | $16.23 | $15.30 | $15.92 | $15.92 | 2,432,034 |
2022-05-20 | $15.97 | $16.58 | $15.89 | $16.07 | $16.07 | 2,104,658 |
2022-05-19 | $17.20 | $17.20 | $15.74 | $15.99 | $15.99 | 3,826,517 |
2022-05-18 | $17.33 | $18.01 | $17.09 | $18.01 | $18.01 | 2,685,558 |
2022-05-17 | $16.80 | $17.38 | $16.67 | $17.14 | $17.14 | 3,149,753 |
2022-05-16 | $17.66 | $17.68 | $17.10 | $17.22 | $17.22 | 2,383,927 |
2022-05-13 | $18.61 | $18.61 | $17.20 | $17.58 | $17.58 | 3,567,290 |
2022-05-12 | $17.55 | $18.93 | $17.36 | $18.40 | $18.40 | 5,358,055 |
2022-05-11 | $16.20 | $16.85 | $15.57 | $16.83 | $16.83 | 3,260,838 |
2022-05-10 | $15.80 | $17.15 | $15.54 | $16.77 | $16.77 | 3,085,125 |
2022-05-09 | $15.25 | $16.27 | $15.10 | $16.27 | $16.27 | 4,093,119 |
2022-05-06 | $14.38 | $14.72 | $14.13 | $14.50 | $14.50 | 3,402,737 |
2022-05-05 | $13.13 | $14.57 | $13.04 | $14.20 | $14.20 | 3,207,839 |
2022-05-04 | $13.91 | $14.25 | $13.23 | $13.32 | $13.32 | 4,227,889 |
2022-05-03 | $14.29 | $14.29 | $13.57 | $13.88 | $13.88 | 3,583,019 |
2022-05-02 | $14.72 | $14.99 | $14.23 | $14.33 | $14.33 | 3,385,693 |
2022-04-29 | $13.39 | $13.99 | $13.14 | $13.98 | $13.98 | 3,255,294 |
2022-04-28 | $14.15 | $14.35 | $13.58 | $13.67 | $13.67 | 3,718,419 |
2022-04-27 | $14.07 | $14.28 | $13.70 | $14.26 | $14.26 | 3,753,218 |
2022-04-26 | $13.34 | $14.09 | $13.24 | $14.07 | $14.07 | 3,696,809 |
2022-04-25 | $13.64 | $14.04 | $13.16 | $13.49 | $13.49 | 4,523,894 |
2022-04-22 | $12.57 | $12.77 | $12.13 | $12.66 | $12.66 | 4,016,586 |
2022-04-21 | $11.16 | $12.11 | $11.10 | $11.85 | $11.85 | 3,884,179 |
2022-04-20 | $11.14 | $11.29 | $10.77 | $10.79 | $10.79 | 2,502,956 |
2022-04-19 | $10.81 | $11.20 | $10.60 | $11.07 | $11.07 | 3,428,814 |
2022-04-18 | $10.23 | $10.48 | $10.07 | $10.48 | $10.48 | 3,761,784 |
2022-04-14 | $10.65 | $10.82 | $10.41 | $10.47 | $10.47 | 3,601,310 |
2022-04-13 | $10.78 | $10.94 | $10.44 | $10.55 | $10.55 | 3,362,963 |
2022-04-12 | $10.96 | $11.24 | $10.62 | $11.01 | $11.01 | 3,601,286 |
2022-04-11 | $10.87 | $11.48 | $10.71 | $11.24 | $11.24 | 4,052,919 |
2022-04-08 | $11.57 | $11.57 | $11.03 | $11.14 | $11.14 | 3,215,690 |
2022-04-07 | $11.95 | $12.03 | $11.51 | $11.66 | $11.66 | 2,864,564 |
2022-04-06 | $11.99 | $12.26 | $11.74 | $12.03 | $12.03 | 3,527,136 |
2022-04-05 | $11.33 | $12.06 | $11.03 | $11.99 | $11.99 | 2,918,764 |
2022-04-04 | $11.12 | $11.74 | $11.08 | $11.47 | $11.47 | 2,555,854 |
2022-04-01 | $12.12 | $12.15 | $11.24 | $11.26 | $11.26 | 3,335,867 |
2022-03-31 | $11.75 | $11.99 | $11.51 | $11.99 | $11.99 | 2,724,933 |
2022-03-30 | $12.05 | $12.05 | $11.66 | $11.78 | $11.78 | 2,043,857 |
2022-03-29 | $12.97 | $13.08 | $12.04 | $12.06 | $12.06 | 3,388,908 |
2022-03-28 | $12.11 | $12.47 | $12.11 | $12.36 | $12.36 | 3,320,802 |
2022-03-25 | $12.05 | $12.15 | $11.76 | $11.78 | $11.78 | 2,649,978 |
2022-03-24 | $11.56 | $11.95 | $11.39 | $11.88 | $11.88 | 3,578,249 |
2022-03-23 | $12.23 | $12.35 | $11.75 | $11.78 | $11.78 | 2,652,320 |
2022-03-22 | $12.22 | $12.74 | $12.13 | $12.43 | $12.43 | 2,539,474 |
2022-03-21 | $12.66 | $12.66 | $11.88 | $12.18 | $12.18 | 2,941,983 |
2022-03-18 | $12.80 | $12.96 | $12.37 | $12.76 | $12.76 | 2,154,614 |
2022-03-17 | $12.68 | $12.70 | $12.03 | $12.47 | $12.47 | 3,539,035 |
2022-03-16 | $13.25 | $13.66 | $12.90 | $13.02 | $13.02 | 3,202,108 |
2022-03-15 | $13.85 | $13.93 | $12.76 | $13.07 | $13.07 | 3,312,845 |
2022-03-14 | $12.75 | $13.48 | $12.66 | $13.16 | $13.16 | 4,505,786 |
2022-03-11 | $12.49 | $12.59 | $12.03 | $12.20 | $12.20 | 3,176,707 |
2022-03-10 | $12.16 | $12.16 | $11.55 | $11.80 | $11.80 | 3,877,282 |
2022-03-09 | $13.09 | $13.26 | $12.20 | $12.31 | $12.31 | 4,434,752 |
2022-03-08 | $11.89 | $12.46 | $10.96 | $11.97 | $11.97 | 6,837,926 |
2022-03-07 | $12.63 | $12.96 | $12.04 | $12.16 | $12.16 | 3,803,834 |
2022-03-04 | $13.73 | $13.76 | $12.68 | $12.85 | $12.85 | 3,710,177 |
2022-03-03 | $14.21 | $14.43 | $13.90 | $13.91 | $13.91 | 1,972,296 |
2022-03-02 | $14.41 | $14.73 | $14.06 | $14.12 | $14.12 | 3,570,814 |
2022-03-01 | $15.05 | $15.05 | $14.03 | $14.05 | $14.05 | 4,101,270 |
2022-02-28 | $14.72 | $15.60 | $14.70 | $15.33 | $15.33 | 2,963,227 |
2022-02-25 | $15.98 | $16.18 | $15.25 | $15.37 | $15.37 | 3,302,314 |
2022-02-24 | $13.88 | $16.18 | $13.88 | $15.64 | $15.64 | 5,267,116 |
2022-02-23 | $15.71 | $15.72 | $14.79 | $15.08 | $15.08 | 2,451,764 |
2022-02-22 | $15.06 | $15.80 | $14.87 | $15.60 | $15.60 | 2,893,220 |
2022-02-18 | $15.01 | $15.52 | $15.01 | $15.26 | $15.26 | 3,494,885 |
2022-02-17 | $15.89 | $16.01 | $14.72 | $15.01 | $15.01 | 5,168,965 |
2022-02-16 | $17.21 | $17.21 | $16.10 | $16.25 | $16.25 | 3,517,726 |
2022-02-15 | $17.62 | $18.05 | $17.23 | $17.35 | $17.35 | 2,917,941 |
2022-02-14 | $17.34 | $17.37 | $16.70 | $16.78 | $16.78 | 3,329,957 |
2022-02-11 | $19.64 | $19.64 | $17.03 | $17.45 | $17.45 | 5,217,431 |
2022-02-10 | $18.89 | $19.86 | $18.30 | $19.66 | $19.66 | 3,248,492 |
2022-02-09 | $18.41 | $18.71 | $18.19 | $18.63 | $18.63 | 2,149,152 |
2022-02-08 | $19.15 | $19.18 | $18.57 | $18.61 | $18.61 | 1,878,173 |
2022-02-07 | $19.94 | $20.17 | $18.81 | $19.00 | $19.00 | 2,100,125 |
2022-02-04 | $20.76 | $20.77 | $19.75 | $20.19 | $20.19 | 2,127,994 |
2022-02-03 | $20.23 | $20.79 | $19.86 | $20.41 | $20.41 | 2,536,752 |
2022-02-02 | $19.92 | $20.39 | $19.36 | $19.90 | $19.90 | 1,665,967 |
2022-02-01 | $20.04 | $20.69 | $19.78 | $20.11 | $20.11 | 1,700,386 |
2022-01-31 | $21.45 | $21.51 | $20.42 | $20.46 | $20.46 | 1,942,257 |
2022-01-28 | $21.72 | $22.43 | $21.71 | $21.82 | $21.82 | 2,157,688 |
2022-01-27 | $21.00 | $21.33 | $20.06 | $21.26 | $21.26 | 2,565,902 |
2022-01-26 | $19.27 | $20.33 | $18.55 | $20.05 | $20.05 | 2,648,449 |
2022-01-25 | $19.50 | $19.80 | $18.62 | $18.85 | $18.85 | 2,095,512 |
2022-01-24 | $18.97 | $20.27 | $18.94 | $19.04 | $19.04 | 2,674,241 |
2022-01-21 | $17.78 | $19.00 | $17.76 | $18.81 | $18.81 | 2,555,572 |
2022-01-20 | $17.24 | $18.07 | $17.16 | $18.07 | $18.07 | 2,379,708 |
2022-01-19 | $19.93 | $20.04 | $17.38 | $17.50 | $17.50 | 4,849,222 |
2022-01-18 | $20.24 | $20.66 | $19.80 | $20.52 | $20.52 | 2,216,228 |
2022-01-14 | $19.60 | $20.34 | $19.55 | $20.05 | $20.05 | 1,675,426 |
2022-01-13 | $19.30 | $19.71 | $19.09 | $19.67 | $19.67 | 1,705,616 |
2022-01-12 | $19.68 | $19.94 | $19.12 | $19.12 | $19.12 | 1,525,759 |
2022-01-11 | $20.60 | $20.87 | $19.83 | $19.84 | $19.84 | 2,390,304 |
2022-01-10 | $21.75 | $21.94 | $20.66 | $20.66 | $20.66 | 2,222,137 |
2022-01-07 | $21.55 | $22.00 | $21.20 | $21.40 | $21.40 | 1,937,337 |
2022-01-06 | $21.22 | $21.83 | $20.97 | $21.75 | $21.75 | 2,171,292 |
2022-01-05 | $19.26 | $20.40 | $18.89 | $20.40 | $20.40 | 2,222,964 |
2022-01-04 | $19.72 | $19.77 | $19.08 | $19.68 | $19.68 | 1,580,680 |
2022-01-03 | $19.67 | $19.90 | $19.54 | $19.86 | $19.86 | 1,235,783 |
2021-12-31 | $19.00 | $19.31 | $18.88 | $18.94 | $18.94 | 1,074,483 |
2021-12-30 | $19.97 | $19.97 | $19.18 | $19.25 | $19.25 | 1,614,899 |
2021-12-29 | $20.46 | $20.48 | $19.55 | $19.96 | $19.96 | 1,801,647 |
2021-12-28 | $19.83 | $20.14 | $19.41 | $20.10 | $20.10 | 1,448,793 |
2021-12-27 | $19.94 | $20.19 | $19.63 | $19.84 | $19.84 | 1,249,034 |
2021-12-23 | $20.12 | $20.45 | $19.74 | $19.85 | $19.85 | 1,562,669 |
2021-12-22 | $20.41 | $20.95 | $20.01 | $20.03 | $20.03 | 1,534,231 |
2021-12-21 | $20.38 | $21.08 | $20.36 | $20.52 | $20.52 | 1,624,533 |
2021-12-20 | $20.98 | $21.38 | $20.74 | $20.75 | $20.75 | 2,340,502 |
2021-12-17 | $20.50 | $20.88 | $19.95 | $20.81 | $20.81 | 1,987,905 |
2021-12-16 | $22.33 | $22.36 | $20.65 | $20.68 | $20.68 | 3,405,503 |
2021-12-15 | $22.56 | $24.20 | $22.56 | $23.03 | $23.03 | 2,911,156 |
2021-12-14 | $22.58 | $22.58 | $21.80 | $22.39 | $22.39 | 1,753,721 |
2021-12-13 | $21.77 | $22.06 | $21.35 | $21.88 | $21.88 | 1,407,022 |
2021-12-10 | $21.22 | $22.14 | $21.22 | $21.89 | $21.89 | 1,094,585 |
2021-12-09 | $20.96 | $21.82 | $20.90 | $21.61 | $21.61 | 1,648,749 |
2021-12-08 | $20.85 | $21.09 | $20.53 | $20.63 | $20.63 | 1,478,252 |
2021-12-07 | $21.03 | $21.04 | $20.42 | $20.79 | $20.79 | 1,702,981 |
2021-12-06 | $21.85 | $21.96 | $20.90 | $21.16 | $21.16 | 2,315,115 |
2021-12-03 | $21.93 | $22.58 | $21.60 | $21.69 | $21.69 | 2,394,636 |
2021-12-02 | $21.42 | $22.49 | $21.42 | $22.02 | $22.02 | 2,327,584 |
2021-12-01 | $19.73 | $21.49 | $19.37 | $21.48 | $21.48 | 2,377,435 |
2021-11-30 | $19.54 | $20.44 | $18.73 | $20.24 | $20.24 | 3,054,590 |
2021-11-29 | $19.94 | $20.40 | $19.80 | $19.88 | $19.88 | 1,339,607 |
2021-11-26 | $19.04 | $20.42 | $19.03 | $19.84 | $19.84 | 1,913,786 |
2021-11-24 | $19.75 | $19.77 | $19.25 | $19.49 | $19.49 | 1,421,062 |
2021-11-23 | $19.41 | $19.79 | $19.04 | $19.40 | $19.40 | 2,209,040 |
2021-11-22 | $18.79 | $19.30 | $18.32 | $18.84 | $18.84 | 2,397,747 |
2021-11-19 | $17.59 | $18.11 | $17.35 | $18.10 | $18.10 | 1,763,769 |
2021-11-18 | $17.30 | $17.64 | $17.08 | $17.52 | $17.52 | 1,366,157 |
2021-11-17 | $17.07 | $17.33 | $16.78 | $17.21 | $17.21 | 1,524,257 |
2021-11-16 | $16.92 | $17.49 | $16.72 | $17.46 | $17.46 | 2,073,545 |
2021-11-15 | $17.00 | $17.31 | $16.78 | $16.89 | $16.89 | 1,705,293 |
2021-11-12 | $17.33 | $17.54 | $16.77 | $17.03 | $17.03 | 1,965,264 |
2021-11-11 | $17.14 | $17.50 | $16.95 | $17.07 | $17.07 | 2,718,995 |
2021-11-10 | $17.72 | $18.13 | $17.27 | $17.90 | $17.90 | 3,697,310 |
2021-11-09 | $18.97 | $19.44 | $18.57 | $18.60 | $18.60 | 1,684,691 |
2021-11-08 | $18.80 | $19.34 | $18.78 | $19.07 | $19.07 | 1,607,176 |
2021-11-05 | $20.07 | $20.41 | $19.25 | $19.29 | $19.29 | 2,641,489 |
2021-11-04 | $19.76 | $20.61 | $19.33 | $20.50 | $20.50 | 2,233,358 |
2021-11-03 | $21.44 | $21.57 | $20.21 | $20.39 | $20.39 | 2,312,601 |
2021-11-02 | $20.64 | $21.17 | $20.64 | $20.76 | $20.76 | 1,016,157 |
2021-11-01 | $20.47 | $20.98 | $20.21 | $20.45 | $20.45 | 1,166,903 |
2021-10-29 | $20.18 | $20.61 | $19.98 | $20.61 | $20.61 | 1,865,597 |
2021-10-28 | $18.91 | $19.64 | $18.91 | $19.54 | $19.54 | 1,764,067 |
2021-10-27 | $18.88 | $19.12 | $18.62 | $18.94 | $18.94 | 1,443,446 |
2021-10-26 | $18.85 | $19.03 | $18.65 | $18.80 | $18.80 | 1,675,938 |
2021-10-25 | $18.54 | $18.78 | $18.28 | $18.56 | $18.56 | 1,793,228 |
2021-10-22 | $18.81 | $19.30 | $17.98 | $19.11 | $19.11 | 3,638,339 |
2021-10-21 | $19.38 | $19.67 | $19.37 | $19.42 | $19.42 | 1,317,077 |
2021-10-20 | $19.24 | $19.57 | $18.90 | $19.26 | $19.26 | 2,083,720 |
2021-10-19 | $19.20 | $19.93 | $19.20 | $19.71 | $19.71 | 1,393,942 |
2021-10-18 | $19.77 | $20.22 | $19.66 | $20.05 | $20.05 | 1,660,554 |
2021-10-15 | $20.09 | $20.42 | $19.44 | $19.72 | $19.72 | 1,996,827 |
2021-10-14 | $19.62 | $19.85 | $19.20 | $19.29 | $19.29 | 1,533,696 |
2021-10-13 | $21.17 | $21.21 | $19.94 | $20.18 | $20.18 | 2,754,341 |
2021-10-12 | $22.08 | $22.43 | $21.40 | $21.63 | $21.63 | 2,281,940 |
2021-10-11 | $22.23 | $22.49 | $21.67 | $22.41 | $22.41 | 1,193,009 |
2021-10-08 | $21.63 | $22.38 | $21.24 | $22.30 | $22.30 | 2,179,764 |
2021-10-07 | $23.15 | $23.15 | $22.24 | $22.66 | $22.66 | 1,705,862 |
2021-10-06 | $24.00 | $24.12 | $22.75 | $22.90 | $22.90 | 4,170,609 |
2021-10-05 | $24.00 | $24.61 | $23.53 | $23.67 | $23.67 | 1,682,752 |
2021-10-04 | $24.61 | $24.61 | $23.45 | $23.86 | $23.86 | 1,628,530 |
2021-10-01 | $23.87 | $24.73 | $23.80 | $24.39 | $24.39 | 1,695,216 |
2021-09-30 | $24.47 | $24.80 | $23.34 | $24.20 | $24.20 | 2,408,991 |
2021-09-29 | $24.48 | $25.26 | $24.30 | $25.11 | $25.11 | 1,920,214 |
2021-09-28 | $24.62 | $25.01 | $24.15 | $24.33 | $24.33 | 2,687,116 |
2021-09-27 | $23.59 | $23.94 | $22.98 | $23.91 | $23.91 | 1,579,549 |
2021-09-24 | $23.82 | $24.08 | $23.38 | $23.84 | $23.84 | 1,430,739 |
2021-09-23 | $22.94 | $23.56 | $22.91 | $23.53 | $23.53 | 1,939,594 |
2021-09-22 | $22.35 | $22.70 | $21.54 | $22.65 | $22.65 | 2,233,193 |
2021-09-21 | $22.25 | $22.77 | $21.81 | $22.62 | $22.62 | 1,659,737 |
2021-09-20 | $22.88 | $23.28 | $22.54 | $22.71 | $22.71 | 1,711,960 |
2021-09-17 | $22.37 | $22.84 | $22.30 | $22.57 | $22.57 | 1,543,876 |
2021-09-16 | $21.35 | $22.47 | $21.24 | $21.98 | $21.98 | 4,522,473 |
2021-09-15 | $20.69 | $20.70 | $20.03 | $20.33 | $20.33 | 902,897 |
2021-09-14 | $20.30 | $20.70 | $19.89 | $20.32 | $20.32 | 1,769,171 |
2021-09-13 | $21.13 | $21.23 | $20.14 | $20.51 | $20.51 | 2,306,498 |
2021-09-10 | $20.77 | $21.36 | $20.58 | $21.35 | $21.35 | 1,333,067 |
2021-09-09 | $20.09 | $21.06 | $20.06 | $20.77 | $20.77 | 1,501,480 |
2021-09-08 | $20.37 | $20.87 | $20.12 | $20.44 | $20.44 | 1,607,105 |
2021-09-07 | $19.65 | $20.42 | $19.47 | $20.29 | $20.29 | 1,575,099 |
2021-09-03 | $19.63 | $19.70 | $18.92 | $19.20 | $19.20 | 2,459,350 |
2021-09-02 | $20.29 | $20.56 | $20.17 | $20.17 | $20.17 | 1,126,027 |
2021-09-01 | $19.90 | $20.35 | $19.78 | $20.32 | $20.32 | 1,504,716 |
2021-08-31 | $20.55 | $20.58 | $20.01 | $20.01 | $20.01 | 1,761,507 |
2021-08-30 | $20.07 | $20.69 | $19.95 | $20.62 | $20.62 | 1,292,151 |
2021-08-27 | $21.74 | $21.88 | $19.92 | $20.04 | $20.04 | 3,073,060 |
2021-08-26 | $21.64 | $21.77 | $21.08 | $21.62 | $21.62 | 1,669,229 |
2021-08-25 | $21.05 | $21.70 | $21.00 | $21.39 | $21.39 | 1,707,102 |
2021-08-24 | $20.53 | $20.95 | $20.48 | $20.82 | $20.82 | 1,169,408 |
2021-08-23 | $21.50 | $21.92 | $20.46 | $20.79 | $20.79 | 3,008,299 |
2021-08-20 | $22.68 | $22.88 | $22.23 | $22.62 | $22.62 | 1,661,219 |
2021-08-19 | $21.85 | $22.58 | $21.85 | $22.51 | $22.51 | 2,804,494 |
2021-08-18 | $20.66 | $22.05 | $20.66 | $21.77 | $21.77 | 1,956,051 |
2021-08-17 | $20.48 | $21.08 | $20.27 | $20.80 | $20.80 | 1,402,289 |
2021-08-16 | $20.05 | $20.52 | $19.93 | $20.31 | $20.31 | 1,028,299 |
2021-08-13 | $20.35 | $20.51 | $19.89 | $20.08 | $20.08 | 1,904,169 |
2021-08-12 | $20.57 | $21.24 | $20.56 | $20.92 | $20.92 | 1,228,932 |
2021-08-11 | $20.60 | $20.67 | $20.01 | $20.31 | $20.31 | 2,503,086 |
2021-08-10 | $20.75 | $21.28 | $20.59 | $21.17 | $21.17 | 1,559,869 |
2021-08-09 | $20.25 | $20.67 | $19.88 | $20.62 | $20.62 | 1,712,065 |
2021-08-06 | $19.51 | $20.07 | $19.42 | $19.67 | $19.67 | 2,339,511 |
2021-08-05 | $18.04 | $18.64 | $17.99 | $18.55 | $18.55 | 1,131,280 |
2021-08-04 | $17.21 | $18.04 | $16.99 | $18.02 | $18.02 | 1,525,720 |
2021-08-03 | $18.03 | $18.17 | $17.69 | $17.75 | $17.75 | 1,262,139 |
2021-08-02 | $17.92 | $18.16 | $17.83 | $18.00 | $18.00 | 1,136,515 |
2021-07-30 | $18.03 | $18.12 | $17.54 | $17.88 | $17.88 | 1,873,091 |
2021-07-29 | $18.05 | $18.15 | $17.44 | $17.77 | $17.77 | 2,249,355 |
2021-07-28 | $19.49 | $19.63 | $18.72 | $18.75 | $18.75 | 1,759,725 |
2021-07-27 | $19.34 | $19.75 | $19.24 | $19.32 | $19.32 | 1,293,560 |
2021-07-26 | $20.00 | $20.09 | $19.19 | $19.47 | $19.47 | 1,351,533 |
2021-07-23 | $19.85 | $20.19 | $19.73 | $19.93 | $19.93 | 1,219,391 |
2021-07-22 | $19.33 | $20.03 | $19.32 | $19.60 | $19.60 | 963,039 |
2021-07-21 | $20.04 | $20.14 | $19.27 | $19.43 | $19.43 | 1,171,959 |
2021-07-20 | $19.58 | $20.05 | $19.14 | $19.79 | $19.79 | 1,651,126 |
2021-07-19 | $19.54 | $20.24 | $19.31 | $19.89 | $19.89 | 1,905,613 |
2021-07-16 | $18.20 | $19.16 | $18.17 | $19.09 | $19.09 | 1,530,841 |
2021-07-15 | $18.17 | $18.34 | $17.93 | $18.00 | $18.00 | 2,079,402 |
2021-07-14 | $17.91 | $18.41 | $17.77 | $18.19 | $18.19 | 1,550,179 |
2021-07-13 | $19.03 | $19.12 | $18.02 | $18.71 | $18.71 | 2,029,366 |
2021-07-12 | $18.81 | $19.24 | $18.45 | $19.17 | $19.17 | 1,520,724 |
2021-07-09 | $19.34 | $19.35 | $18.52 | $18.67 | $18.67 | 1,826,642 |
2021-07-08 | $18.50 | $19.76 | $18.41 | $19.46 | $19.46 | 1,941,623 |
2021-07-07 | $18.32 | $18.80 | $18.26 | $18.51 | $18.51 | 1,298,814 |
2021-07-06 | $18.01 | $18.94 | $17.98 | $18.58 | $18.58 | 1,524,466 |
2021-07-02 | $18.70 | $19.08 | $18.48 | $18.67 | $18.67 | 1,370,616 |
2021-07-01 | $18.62 | $19.40 | $18.58 | $19.18 | $19.18 | 1,336,977 |
2021-06-30 | $19.58 | $19.71 | $18.91 | $19.16 | $19.16 | 1,686,631 |
2021-06-29 | $19.80 | $19.95 | $19.19 | $19.56 | $19.56 | 1,508,735 |
2021-06-28 | $18.78 | $19.46 | $18.68 | $19.18 | $19.18 | 1,464,937 |
2021-06-25 | $18.17 | $18.90 | $18.13 | $18.77 | $18.77 | 1,392,777 |
2021-06-24 | $18.45 | $18.83 | $18.35 | $18.71 | $18.71 | 1,535,222 |
2021-06-23 | $18.05 | $18.78 | $17.88 | $18.74 | $18.74 | 2,357,237 |
2021-06-22 | $18.50 | $18.70 | $18.29 | $18.55 | $18.55 | 1,713,587 |
2021-06-21 | $18.46 | $18.91 | $18.12 | $18.32 | $18.32 | 2,208,190 |
2021-06-18 | $18.23 | $19.07 | $18.04 | $19.05 | $19.05 | 3,167,154 |
2021-06-17 | $17.64 | $18.33 | $17.21 | $18.19 | $18.19 | 4,272,207 |
2021-06-16 | $15.93 | $16.57 | $15.58 | $16.55 | $16.55 | 2,579,549 |
2021-06-15 | $15.48 | $16.00 | $15.43 | $15.83 | $15.83 | 1,416,741 |
2021-06-14 | $15.85 | $16.00 | $15.30 | $15.48 | $15.48 | 2,546,503 |
2021-06-11 | $15.06 | $15.37 | $14.85 | $15.29 | $15.29 | 2,033,619 |
2021-06-10 | $15.48 | $15.59 | $14.77 | $14.78 | $14.78 | 2,410,910 |
2021-06-09 | $15.43 | $15.57 | $15.18 | $15.57 | $15.57 | 1,427,973 |
2021-06-08 | $15.25 | $15.52 | $15.11 | $15.51 | $15.51 | 1,719,068 |
2021-06-07 | $15.16 | $15.39 | $15.02 | $15.06 | $15.06 | 1,208,267 |
2021-06-04 | $15.09 | $15.22 | $14.81 | $15.04 | $15.04 | 1,729,759 |
2021-06-03 | $15.10 | $15.55 | $15.10 | $15.44 | $15.44 | 3,399,742 |
2021-06-02 | $14.44 | $14.60 | $14.28 | $14.45 | $14.45 | 2,053,288 |
2021-06-01 | $14.39 | $14.73 | $14.20 | $14.44 | $14.44 | 1,876,362 |
2021-05-28 | $14.92 | $15.02 | $14.53 | $14.55 | $14.55 | 1,672,638 |
2021-05-27 | $14.70 | $14.84 | $14.56 | $14.74 | $14.74 | 1,999,752 |
2021-05-26 | $14.40 | $14.69 | $14.12 | $14.51 | $14.51 | 2,894,840 |
2021-05-25 | $14.61 | $14.94 | $14.35 | $14.49 | $14.49 | 2,890,018 |
2021-05-24 | $14.60 | $14.72 | $14.37 | $14.54 | $14.54 | 1,716,930 |
2021-05-21 | $14.33 | $14.92 | $14.30 | $14.66 | $14.66 | 2,218,221 |
2021-05-20 | $14.83 | $14.92 | $14.27 | $14.49 | $14.49 | 2,542,956 |
2021-05-19 | $14.66 | $15.15 | $14.04 | $14.82 | $14.82 | 4,415,894 |
2021-05-18 | $14.35 | $14.83 | $14.23 | $14.42 | $14.42 | 3,187,729 |
2021-05-17 | $15.62 | $16.00 | $14.21 | $14.38 | $14.38 | 6,131,938 |
2021-05-14 | $16.35 | $16.46 | $15.83 | $15.89 | $15.89 | 2,758,662 |
2021-05-13 | $16.94 | $17.19 | $16.52 | $16.75 | $16.75 | 2,859,571 |
2021-05-12 | $16.24 | $16.91 | $16.05 | $16.74 | $16.74 | 3,658,123 |
2021-05-11 | $17.00 | $17.13 | $16.12 | $16.15 | $16.15 | 5,068,322 |
2021-05-10 | $15.86 | $16.43 | $15.65 | $16.38 | $16.38 | 4,450,650 |
2021-05-07 | $16.38 | $16.73 | $16.20 | $16.35 | $16.35 | 3,691,202 |
2021-05-06 | $17.81 | $17.83 | $16.63 | $16.92 | $16.92 | 4,032,906 |
2021-05-05 | $18.26 | $18.49 | $18.05 | $18.14 | $18.14 | 901,041 |
2021-05-04 | $18.06 | $18.77 | $17.41 | $18.39 | $18.39 | 2,928,948 |
2021-05-03 | $18.84 | $18.92 | $17.83 | $18.05 | $18.05 | 3,191,528 |
2021-04-30 | $19.35 | $19.60 | $19.04 | $19.54 | $19.54 | 1,307,410 |
2021-04-29 | $18.81 | $19.51 | $18.75 | $19.09 | $19.09 | 2,378,789 |
2021-04-28 | $19.02 | $19.17 | $18.12 | $18.41 | $18.41 | 2,412,780 |
2021-04-27 | $17.77 | $18.61 | $17.77 | $18.54 | $18.54 | 1,837,826 |
2021-04-26 | $17.74 | $18.05 | $17.70 | $17.82 | $17.82 | 1,696,131 |
2021-04-23 | $17.38 | $17.91 | $17.26 | $17.81 | $17.81 | 1,715,768 |
2021-04-22 | $17.27 | $17.89 | $17.25 | $17.62 | $17.62 | 2,348,808 |
2021-04-21 | $17.62 | $17.76 | $17.09 | $17.11 | $17.11 | 2,388,257 |
2021-04-20 | $18.22 | $18.22 | $17.58 | $17.67 | $17.67 | 1,768,522 |
2021-04-19 | $18.05 | $18.32 | $17.82 | $18.09 | $18.09 | 2,186,680 |
2021-04-16 | $17.80 | $18.20 | $17.80 | $17.91 | $17.91 | 2,551,801 |
2021-04-15 | $19.20 | $19.32 | $17.93 | $18.22 | $18.22 | 4,154,691 |
2021-04-14 | $19.67 | $19.95 | $19.33 | $19.82 | $19.82 | 1,923,983 |
2021-04-13 | $19.72 | $19.85 | $19.27 | $19.58 | $19.58 | 2,504,026 |
2021-04-12 | $19.74 | $20.41 | $19.74 | $20.22 | $20.22 | 2,348,383 |
2021-04-09 | $20.12 | $20.24 | $19.35 | $19.38 | $19.38 | 2,597,056 |
2021-04-08 | $19.64 | $19.76 | $19.28 | $19.42 | $19.42 | 2,720,395 |
2021-04-07 | $20.13 | $20.47 | $19.93 | $20.36 | $20.36 | 2,384,270 |
2021-04-06 | $20.20 | $20.33 | $19.60 | $19.99 | $19.99 | 2,555,389 |
2021-04-05 | $20.84 | $21.08 | $20.30 | $20.68 | $20.68 | 3,090,778 |
2021-04-01 | $21.62 | $21.84 | $20.78 | $20.79 | $20.79 | 3,068,372 |
2021-03-31 | $23.17 | $23.23 | $21.89 | $22.33 | $22.33 | 2,906,723 |
2021-03-30 | $23.09 | $23.53 | $22.75 | $23.30 | $23.30 | 1,969,624 |
2021-03-29 | $22.43 | $22.95 | $21.82 | $21.82 | $21.82 | 2,220,163 |
2021-03-26 | $22.89 | $22.92 | $21.99 | $22.06 | $22.06 | 2,138,293 |
2021-03-25 | $22.70 | $23.24 | $22.39 | $22.79 | $22.79 | 2,285,167 |
2021-03-24 | $22.21 | $22.73 | $22.06 | $22.69 | $22.69 | 1,748,810 |
2021-03-23 | $21.50 | $22.36 | $21.45 | $22.23 | $22.23 | 2,788,287 |
2021-03-22 | $21.09 | $21.16 | $20.60 | $21.11 | $21.11 | 2,356,204 |
2021-03-19 | $20.81 | $21.21 | $20.65 | $20.74 | $20.74 | 1,987,852 |
2021-03-18 | $21.17 | $21.19 | $20.41 | $21.04 | $21.04 | 2,703,074 |
2021-03-17 | $21.50 | $21.86 | $19.98 | $20.33 | $20.33 | 3,990,396 |
2021-03-16 | $21.03 | $21.44 | $20.94 | $21.21 | $21.21 | 2,923,130 |
2021-03-15 | $21.59 | $21.69 | $20.95 | $21.05 | $21.05 | 2,887,359 |
2021-03-12 | $22.94 | $23.10 | $21.72 | $21.81 | $21.81 | 3,689,505 |
2021-03-11 | $22.37 | $22.57 | $21.78 | $21.89 | $21.89 | 3,667,154 |
2021-03-10 | $22.74 | $23.16 | $22.41 | $22.69 | $22.69 | 3,130,211 |
2021-03-09 | $22.61 | $23.18 | $21.96 | $22.89 | $22.89 | 4,447,491 |
2021-03-08 | $24.05 | $24.57 | $23.67 | $24.31 | $24.31 | 3,188,699 |
2021-03-05 | $24.25 | $25.06 | $23.58 | $23.64 | $23.64 | 3,943,548 |
2021-03-04 | $24.51 | $25.21 | $23.23 | $24.41 | $24.41 | 4,811,425 |
2021-03-03 | $24.34 | $25.40 | $24.01 | $24.38 | $24.38 | 4,690,454 |
2021-03-02 | $24.99 | $25.06 | $23.07 | $23.48 | $23.48 | 3,669,848 |
2021-03-01 | $24.22 | $25.47 | $23.88 | $25.20 | $25.20 | 2,622,302 |
2021-02-26 | $23.59 | $25.15 | $23.35 | $24.83 | $24.83 | 4,344,394 |
2021-02-25 | $22.23 | $23.28 | $21.46 | $23.04 | $23.04 | 4,110,595 |
2021-02-24 | $22.48 | $22.74 | $21.11 | $21.36 | $21.36 | 3,844,993 |
2021-02-23 | $21.23 | $22.48 | $21.22 | $21.71 | $21.71 | 3,108,286 |
2021-02-22 | $22.09 | $22.35 | $20.59 | $20.75 | $20.75 | 3,730,246 |
2021-02-19 | $22.36 | $23.06 | $22.18 | $22.84 | $22.84 | 2,181,710 |
2021-02-18 | $22.20 | $23.09 | $21.90 | $22.72 | $22.72 | 2,961,420 |
2021-02-17 | $21.81 | $22.49 | $21.70 | $22.15 | $22.15 | 3,653,807 |
2021-02-16 | $21.02 | $21.12 | $20.27 | $21.07 | $21.07 | 3,500,341 |
2021-02-12 | $20.62 | $21.01 | $19.91 | $20.32 | $20.32 | 3,609,833 |
2021-02-11 | $19.66 | $20.43 | $19.37 | $20.25 | $20.25 | 3,120,226 |
2021-02-10 | $19.51 | $20.05 | $19.40 | $19.73 | $19.73 | 2,720,370 |
2021-02-09 | $19.59 | $20.13 | $19.53 | $19.90 | $19.90 | 2,928,291 |
2021-02-08 | $19.72 | $20.21 | $19.50 | $19.88 | $19.88 | 2,768,534 |
2021-02-05 | $21.17 | $21.43 | $20.43 | $20.55 | $20.55 | 3,024,123 |
2021-02-04 | $21.71 | $22.23 | $21.36 | $21.47 | $21.47 | 2,785,807 |
2021-02-03 | $20.46 | $20.79 | $20.21 | $20.60 | $20.60 | 1,838,072 |
2021-02-02 | $20.32 | $20.78 | $20.19 | $20.55 | $20.55 | 2,668,491 |
2021-02-01 | $19.00 | $20.15 | $18.72 | $19.46 | $19.46 | 4,691,703 |
2021-01-29 | $19.70 | $21.00 | $19.44 | $20.88 | $20.88 | 3,596,226 |
2021-01-28 | $20.67 | $21.39 | $19.71 | $20.75 | $20.75 | 4,953,373 |
2021-01-27 | $20.80 | $21.98 | $20.79 | $21.77 | $21.77 | 4,670,576 |
2021-01-26 | $20.25 | $20.38 | $19.78 | $20.22 | $20.22 | 2,321,201 |
2021-01-25 | $19.85 | $20.61 | $19.55 | $20.15 | $20.15 | 2,255,523 |
2021-01-22 | $20.65 | $20.96 | $19.79 | $20.10 | $20.10 | 3,627,294 |
2021-01-21 | $19.30 | $19.92 | $19.28 | $19.63 | $19.63 | 2,501,273 |
2021-01-20 | $19.88 | $20.01 | $18.93 | $19.15 | $19.15 | 3,421,592 |
2021-01-19 | $20.31 | $21.00 | $20.29 | $20.59 | $20.59 | 1,928,708 |
2021-01-15 | $20.13 | $21.10 | $19.99 | $21.08 | $21.08 | 2,937,016 |
2021-01-14 | $19.75 | $20.01 | $19.25 | $19.75 | $19.75 | 2,917,890 |
2021-01-13 | $19.48 | $19.83 | $19.10 | $19.82 | $19.82 | 2,122,094 |
2021-01-12 | $19.59 | $20.22 | $19.38 | $19.39 | $19.39 | 2,432,689 |
2021-01-11 | $19.63 | $19.73 | $19.15 | $19.64 | $19.64 | 2,630,273 |
2021-01-08 | $18.12 | $19.57 | $18.02 | $18.93 | $18.93 | 5,246,299 |
2021-01-07 | $17.34 | $17.75 | $17.02 | $17.28 | $17.28 | 3,019,072 |
2021-01-06 | $17.50 | $18.07 | $17.13 | $17.18 | $17.18 | 6,146,043 |
2021-01-05 | $16.76 | $17.54 | $16.74 | $17.15 | $17.15 | 3,532,172 |
2021-01-04 | $18.05 | $18.45 | $16.87 | $17.09 | $17.09 | 6,414,447 |
2020-12-31 | $19.30 | $20.12 | $19.18 | $19.90 | $19.90 | 2,608,164 |
2020-12-30 | $20.20 | $20.20 | $19.31 | $19.31 | $19.31 | 4,139,719 |
2020-12-29 | $20.08 | $20.42 | $19.62 | $20.27 | $20.27 | 2,508,193 |
2020-12-28 | $19.30 | $20.31 | $18.96 | $20.29 | $20.29 | 2,261,065 |
2020-12-24 | $20.23 | $20.38 | $19.73 | $19.90 | $19.90 | 1,657,720 |
2020-12-23 | $20.49 | $20.49 | $19.91 | $20.12 | $20.12 | 2,348,301 |
2020-12-22 | $19.60 | $21.08 | $19.60 | $20.79 | $20.79 | 2,819,406 |
2020-12-21 | $19.62 | $19.83 | $19.16 | $19.66 | $19.66 | 3,006,811 |
2020-12-18 | $18.93 | $19.63 | $18.92 | $19.62 | $19.62 | 4,103,636 |
2020-12-17 | $19.42 | $19.49 | $18.51 | $18.93 | $18.93 | 6,201,309 |
2020-12-16 | $20.89 | $21.39 | $20.31 | $20.35 | $20.35 | 4,597,260 |
2020-12-15 | $21.53 | $21.77 | $20.84 | $21.06 | $21.06 | 4,251,540 |
2020-12-14 | $21.81 | $22.55 | $21.23 | $22.46 | $22.46 | 2,907,208 |
2020-12-11 | $21.20 | $21.71 | $20.95 | $21.58 | $21.58 | 2,491,927 |
2020-12-10 | $21.07 | $21.48 | $20.42 | $21.25 | $21.25 | 2,978,185 |
2020-12-09 | $20.63 | $21.59 | $20.33 | $21.13 | $21.13 | 4,260,949 |
2020-12-08 | $19.77 | $20.24 | $19.70 | $20.04 | $20.04 | 2,334,387 |
2020-12-07 | $21.50 | $21.50 | $19.45 | $19.89 | $19.89 | 5,472,315 |
2020-12-04 | $21.20 | $21.69 | $20.81 | $21.37 | $21.37 | 3,136,286 |
2020-12-03 | $20.45 | $21.47 | $20.45 | $21.14 | $21.14 | 2,964,872 |
2020-12-02 | $20.69 | $21.15 | $20.49 | $20.57 | $20.57 | 3,281,747 |
2020-12-01 | $20.80 | $21.76 | $20.51 | $20.65 | $20.65 | 3,854,034 |
2020-11-30 | $23.25 | $23.64 | $22.32 | $22.37 | $22.37 | 3,945,501 |
2020-11-27 | $23.86 | $23.87 | $22.81 | $22.89 | $22.89 | 2,619,918 |
2020-11-25 | $23.55 | $23.69 | $22.87 | $23.19 | $23.19 | 3,755,082 |
2020-11-24 | $24.20 | $24.26 | $23.41 | $23.96 | $23.96 | 3,876,619 |
2020-11-23 | $21.40 | $22.81 | $21.39 | $22.73 | $22.73 | 4,355,606 |
2020-11-20 | $20.89 | $21.27 | $20.44 | $21.11 | $21.11 | 3,708,803 |
2020-11-19 | $21.59 | $21.81 | $21.09 | $21.40 | $21.40 | 3,367,925 |
2020-11-18 | $19.92 | $21.09 | $19.90 | $21.02 | $21.02 | 4,317,684 |
2020-11-17 | $19.45 | $19.88 | $19.18 | $19.85 | $19.85 | 3,023,315 |
2020-11-16 | $18.91 | $19.37 | $18.59 | $19.06 | $19.06 | 3,688,151 |
2020-11-13 | $18.51 | $19.00 | $18.45 | $18.84 | $18.84 | 2,853,318 |
2020-11-12 | $19.32 | $19.45 | $18.72 | $19.33 | $19.33 | 2,979,971 |
2020-11-11 | $19.81 | $20.14 | $19.59 | $19.73 | $19.73 | 2,397,421 |
2020-11-10 | $17.94 | $19.33 | $17.88 | $19.30 | $19.30 | 3,580,151 |
2020-11-09 | $17.67 | $18.72 | $17.63 | $18.10 | $18.10 | 6,536,267 |
2020-11-06 | $15.96 | $16.43 | $15.80 | $16.08 | $16.08 | 3,964,685 |
2020-11-05 | $17.55 | $17.58 | $15.98 | $16.21 | $16.21 | 8,114,661 |
2020-11-04 | $18.07 | $19.02 | $17.98 | $18.90 | $18.90 | 4,874,191 |
2020-11-03 | $18.37 | $18.65 | $17.89 | $18.09 | $18.09 | 5,175,799 |
2020-11-02 | $19.40 | $19.88 | $18.80 | $18.83 | $18.83 | 5,859,524 |
2020-10-30 | $20.21 | $21.19 | $20.00 | $20.00 | $20.00 | 3,793,969 |
2020-10-29 | $21.78 | $21.78 | $20.30 | $20.70 | $20.70 | 3,519,255 |
2020-10-28 | $20.00 | $21.35 | $19.85 | $21.15 | $21.15 | 4,863,777 |
2020-10-27 | $19.50 | $19.69 | $18.90 | $18.95 | $18.95 | 3,203,683 |
2020-10-26 | $19.28 | $19.60 | $18.65 | $19.52 | $19.52 | 3,771,076 |
2020-10-23 | $18.63 | $19.31 | $18.63 | $18.95 | $18.95 | 3,656,134 |
2020-10-22 | $18.52 | $19.16 | $18.39 | $18.60 | $18.60 | 3,705,510 |
2020-10-21 | $18.10 | $18.18 | $17.52 | $18.00 | $18.00 | 4,898,191 |
2020-10-20 | $18.59 | $18.86 | $18.15 | $18.40 | $18.40 | 3,213,190 |
2020-10-19 | $17.62 | $18.69 | $17.62 | $18.66 | $18.66 | 3,184,643 |
2020-10-16 | $17.58 | $18.07 | $17.48 | $18.03 | $18.03 | 4,136,287 |
2020-10-15 | $17.82 | $17.93 | $17.35 | $17.58 | $17.58 | 5,640,434 |
2020-10-14 | $17.29 | $17.49 | $16.78 | $17.10 | $17.10 | 6,200,196 |
2020-10-13 | $17.87 | $18.41 | $17.52 | $17.68 | $17.68 | 7,449,012 |
2020-10-12 | $17.40 | $17.64 | $17.09 | $17.34 | $17.34 | 4,736,594 |
2020-10-09 | $18.12 | $18.20 | $17.27 | $17.28 | $17.28 | 7,568,553 |
2020-10-08 | $19.22 | $19.56 | $18.84 | $19.02 | $19.02 | 5,519,764 |
2020-10-07 | $19.51 | $19.89 | $19.21 | $19.65 | $19.65 | 5,736,439 |
2020-10-06 | $18.28 | $19.97 | $18.10 | $19.96 | $19.96 | 6,625,928 |
2020-10-05 | $18.91 | $19.05 | $18.17 | $18.56 | $18.56 | 5,460,739 |
2020-10-02 | $19.03 | $19.34 | $18.60 | $19.20 | $19.20 | 4,937,274 |
2020-10-01 | $18.60 | $18.99 | $18.24 | $18.61 | $18.61 | 6,290,652 |
2020-09-30 | $19.09 | $19.57 | $18.66 | $19.01 | $19.01 | 6,623,418 |
2020-09-29 | $19.09 | $19.23 | $18.55 | $18.81 | $18.81 | 5,400,600 |
2020-09-28 | $19.23 | $19.81 | $18.99 | $19.30 | $19.30 | 3,680,142 |
2020-09-25 | $20.05 | $20.39 | $19.51 | $19.76 | $19.76 | 5,655,622 |
2020-09-24 | $21.06 | $21.24 | $19.23 | $19.52 | $19.52 | 9,416,939 |
2020-09-23 | $19.04 | $20.90 | $19.03 | $20.60 | $20.60 | 9,793,698 |
2020-09-22 | $18.42 | $19.00 | $18.17 | $18.43 | $18.43 | 5,911,197 |
2020-09-21 | $18.33 | $19.00 | $17.82 | $18.61 | $18.61 | 9,563,756 |
2020-09-18 | $16.64 | $17.35 | $16.40 | $17.31 | $17.31 | 6,742,170 |
2020-09-17 | $16.95 | $17.30 | $16.58 | $16.73 | $16.73 | 7,307,923 |
2020-09-16 | $15.75 | $16.37 | $15.70 | $16.20 | $16.20 | 8,729,521 |
2020-09-15 | $15.85 | $16.43 | $15.61 | $16.23 | $16.23 | 8,639,073 |
2020-09-14 | $17.05 | $17.09 | $16.19 | $16.23 | $16.23 | 7,113,439 |
2020-09-11 | $17.06 | $17.83 | $16.65 | $17.68 | $17.68 | 6,924,437 |
2020-09-10 | $16.36 | $17.39 | $16.25 | $17.27 | $17.27 | 9,242,020 |
2020-09-09 | $17.88 | $17.88 | $16.59 | $16.67 | $16.67 | 7,920,863 |
2020-09-08 | $19.09 | $19.41 | $17.57 | $18.31 | $18.31 | 7,501,007 |
2020-09-04 | $17.95 | $19.21 | $17.77 | $18.02 | $18.02 | 9,068,144 |
2020-09-03 | $17.53 | $18.53 | $17.26 | $17.64 | $17.64 | 9,302,175 |
2020-09-02 | $17.74 | $18.39 | $17.24 | $17.27 | $17.27 | 8,843,058 |
2020-09-01 | $16.17 | $17.73 | $16.17 | $17.32 | $17.32 | 8,030,674 |
2020-08-31 | $16.96 | $17.15 | $16.42 | $16.91 | $16.91 | 7,573,170 |
2020-08-28 | $17.42 | $17.76 | $16.88 | $17.09 | $17.09 | 8,126,555 |
2020-08-27 | $16.86 | $18.80 | $16.86 | $18.35 | $18.35 | 9,231,071 |
2020-08-26 | $18.79 | $18.89 | $17.46 | $17.49 | $17.49 | 7,316,079 |
2020-08-25 | $18.38 | $19.31 | $18.38 | $18.42 | $18.42 | 7,066,029 |
2020-08-24 | $17.51 | $18.41 | $17.50 | $18.32 | $18.32 | 5,670,701 |
2020-08-21 | $17.97 | $18.50 | $17.79 | $18.14 | $18.14 | 8,557,305 |
2020-08-20 | $18.05 | $18.29 | $17.14 | $17.26 | $17.26 | 11,784,910 |
2020-08-19 | $17.15 | $18.30 | $16.85 | $18.10 | $18.10 | 14,695,060 |
2020-08-18 | $15.77 | $17.30 | $15.73 | $16.84 | $16.84 | 9,800,645 |
2020-08-17 | $17.36 | $17.62 | $16.58 | $16.62 | $16.62 | 8,407,070 |
2020-08-14 | $18.91 | $19.61 | $18.68 | $19.04 | $19.04 | 8,443,521 |
2020-08-13 | $19.40 | $19.74 | $18.38 | $18.81 | $18.81 | 13,931,489 |
2020-08-12 | $19.01 | $20.24 | $18.88 | $20.20 | $20.20 | 13,702,965 |
2020-08-11 | $19.41 | $20.55 | $19.00 | $20.45 | $20.45 | 17,773,740 |
2020-08-10 | $16.98 | $17.73 | $16.18 | $17.64 | $17.64 | 9,974,376 |
2020-08-07 | $17.01 | $17.71 | $16.77 | $17.30 | $17.30 | 14,437,696 |
2020-08-06 | $15.44 | $16.73 | $15.44 | $16.28 | $16.28 | 11,305,811 |
2020-08-05 | $15.44 | $16.41 | $15.14 | $16.07 | $16.07 | 12,760,010 |
2020-08-04 | $17.74 | $18.05 | $16.10 | $16.12 | $16.12 | 12,214,486 |
2020-08-03 | $17.60 | $18.31 | $17.41 | $17.75 | $17.75 | 7,367,523 |
2020-07-31 | $17.89 | $18.27 | $17.28 | $17.41 | $17.41 | 8,075,642 |
2020-07-30 | $18.31 | $19.08 | $17.70 | $18.49 | $18.49 | 8,879,969 |
2020-07-29 | $16.87 | $18.04 | $16.86 | $17.33 | $17.33 | 10,247,068 |
2020-07-28 | $17.30 | $17.63 | $16.63 | $16.99 | $16.99 | 7,057,882 |
2020-07-27 | $17.16 | $17.25 | $16.25 | $16.77 | $16.77 | 9,740,537 |
2020-07-24 | $18.90 | $19.24 | $18.51 | $18.61 | $18.61 | 7,159,866 |
2020-07-23 | $18.78 | $20.07 | $18.26 | $19.39 | $19.39 | 11,277,657 |
2020-07-22 | $19.00 | $19.31 | $18.52 | $18.71 | $18.71 | 8,448,156 |
2020-07-21 | $19.12 | $19.87 | $18.80 | $19.56 | $19.56 | 6,088,931 |
2020-07-20 | $20.61 | $20.80 | $19.89 | $20.05 | $20.05 | 4,042,407 |
2020-07-17 | $22.05 | $22.33 | $21.12 | $21.17 | $21.17 | 5,444,732 |
2020-07-16 | $22.37 | $23.04 | $21.92 | $22.65 | $22.65 | 5,415,624 |
2020-07-15 | $22.37 | $23.08 | $21.87 | $21.99 | $21.99 | 4,001,381 |
2020-07-14 | $24.10 | $24.28 | $22.05 | $22.10 | $22.10 | 5,830,127 |
2020-07-13 | $21.68 | $24.00 | $21.55 | $23.94 | $23.94 | 7,245,240 |
2020-07-10 | $21.64 | $22.87 | $21.57 | $22.46 | $22.46 | 4,444,385 |
2020-07-09 | $21.50 | $23.11 | $21.31 | $22.06 | $22.06 | 6,951,783 |
2020-07-08 | $22.50 | $22.79 | $21.61 | $21.89 | $21.89 | 6,526,570 |
2020-07-07 | $24.75 | $24.75 | $23.03 | $23.27 | $23.27 | 5,438,672 |
2020-07-06 | $24.44 | $25.29 | $24.13 | $24.57 | $24.57 | 3,729,500 |
2020-07-02 | $25.30 | $25.55 | $24.24 | $25.50 | $25.50 | 4,410,051 |
2020-07-01 | $24.97 | $26.36 | $24.86 | $25.01 | $25.01 | 4,763,468 |
2020-06-30 | $26.66 | $26.96 | $24.75 | $24.87 | $24.87 | 4,595,909 |
2020-06-29 | $26.78 | $27.36 | $26.45 | $26.49 | $26.49 | 3,516,715 |
2020-06-26 | $27.99 | $28.76 | $26.80 | $26.99 | $26.99 | 4,285,058 |
2020-06-25 | $27.65 | $28.63 | $27.38 | $27.45 | $27.45 | 3,362,268 |
2020-06-24 | $27.20 | $28.39 | $26.31 | $27.64 | $27.64 | 4,576,745 |
2020-06-23 | $26.78 | $27.19 | $26.05 | $26.85 | $26.85 | 3,032,255 |
2020-06-22 | $28.49 | $28.62 | $26.74 | $27.59 | $27.59 | 4,184,047 |
2020-06-19 | $31.25 | $31.64 | $29.37 | $29.90 | $29.90 | 3,460,494 |
2020-06-18 | $31.65 | $32.39 | $31.01 | $32.14 | $32.14 | 1,876,564 |
2020-06-17 | $31.50 | $32.01 | $30.69 | $31.37 | $31.37 | 2,332,690 |
2020-06-16 | $30.33 | $32.10 | $29.89 | $31.74 | $31.74 | 3,319,720 |
2020-06-15 | $33.56 | $34.49 | $29.91 | $30.16 | $30.16 | 3,271,650 |
2020-06-12 | $30.31 | $32.17 | $29.71 | $31.84 | $31.84 | 4,047,755 |
2020-06-11 | $28.95 | $32.26 | $28.06 | $31.48 | $31.48 | 4,278,030 |
2020-06-10 | $30.75 | $32.71 | $28.71 | $28.77 | $28.77 | 4,170,696 |
2020-06-09 | $31.48 | $32.30 | $30.72 | $31.57 | $31.57 | 2,989,836 |
2020-06-08 | $32.36 | $33.44 | $31.99 | $32.02 | $32.02 | 2,387,999 |
2020-06-05 | $33.47 | $35.05 | $32.71 | $32.88 | $32.88 | 3,947,486 |
2020-06-04 | $30.78 | $31.99 | $30.55 | $31.46 | $31.46 | 3,250,265 |
2020-06-03 | $31.20 | $32.70 | $30.70 | $32.06 | $32.06 | 4,484,564 |
2020-06-02 | $27.49 | $30.06 | $27.41 | $29.68 | $29.68 | 4,828,006 |
2020-06-01 | $29.17 | $29.35 | $27.72 | $27.76 | $27.76 | 3,764,665 |
2020-05-29 | $28.99 | $30.00 | $28.65 | $29.54 | $29.54 | 3,811,575 |
2020-05-28 | $29.56 | $30.99 | $28.94 | $30.23 | $30.23 | 4,229,256 |
2020-05-27 | $31.83 | $32.78 | $30.63 | $30.64 | $30.64 | 4,346,340 |
2020-05-26 | $28.13 | $30.25 | $28.06 | $30.12 | $30.12 | 9,938,961 |
2020-05-22 | $27.10 | $27.88 | $26.38 | $27.79 | $27.79 | 2,979,466 |
2020-05-21 | $27.01 | $28.89 | $26.80 | $27.63 | $27.63 | 4,258,948 |
2020-05-20 | $25.27 | $26.45 | $25.05 | $26.18 | $26.18 | 6,688,851 |
2020-05-19 | $26.50 | $26.68 | $25.00 | $25.43 | $25.43 | 4,779,047 |
2020-05-18 | $25.58 | $27.67 | $25.54 | $27.40 | $27.40 | 5,582,007 |
2020-05-15 | $27.51 | $28.02 | $26.25 | $26.43 | $26.43 | 5,401,633 |
2020-05-14 | $30.74 | $30.84 | $28.23 | $28.77 | $28.77 | 3,351,537 |
2020-05-13 | $30.20 | $31.93 | $29.58 | $30.72 | $30.72 | 2,769,525 |
2020-05-12 | $30.19 | $31.40 | $29.11 | $31.15 | $31.15 | 2,785,821 |
2020-05-11 | $29.32 | $31.62 | $29.09 | $30.95 | $30.95 | 2,777,801 |
2020-05-08 | $29.30 | $29.89 | $28.26 | $29.45 | $29.45 | 3,064,498 |
2020-05-07 | $30.88 | $31.30 | $28.29 | $29.18 | $29.18 | 3,472,340 |
2020-05-06 | $30.86 | $31.77 | $30.23 | $31.68 | $31.68 | 2,360,418 |
2020-05-05 | $31.39 | $32.38 | $29.55 | $29.79 | $29.79 | 3,841,961 |
2020-05-04 | $31.66 | $32.15 | $30.73 | $31.28 | $31.28 | 2,868,794 |
2020-05-01 | $36.53 | $36.89 | $32.38 | $32.55 | $32.55 | 4,145,355 |
2020-04-30 | $33.12 | $35.02 | $31.91 | $34.85 | $34.85 | 4,450,177 |
2020-04-29 | $32.67 | $33.84 | $31.46 | $31.68 | $31.68 | 3,520,457 |
2020-04-28 | $32.51 | $33.53 | $31.66 | $32.08 | $32.08 | 3,123,699 |
2020-04-27 | $31.78 | $33.60 | $31.22 | $31.93 | $31.93 | 3,643,698 |
2020-04-24 | $31.61 | $33.65 | $30.99 | $31.90 | $31.90 | 4,217,305 |
2020-04-23 | $33.21 | $33.59 | $29.98 | $32.81 | $32.81 | 3,095,264 |
2020-04-22 | $1.48 | $1.50 | $1.38 | $1.38 | $34.50 | 683,553 |
2020-04-21 | $1.67 | $1.69 | $1.56 | $1.60 | $40.00 | 724,398 |
2020-04-20 | $1.67 | $1.67 | $1.53 | $1.57 | $39.25 | 645,498 |
2020-04-17 | $1.68 | $1.69 | $1.61 | $1.65 | $41.25 | 647,525 |
2020-04-16 | $1.62 | $1.66 | $1.54 | $1.57 | $39.25 | 761,227 |
2020-04-15 | $1.70 | $1.73 | $1.57 | $1.64 | $41.00 | 1,008,325 |
2020-04-14 | $1.53 | $1.66 | $1.43 | $1.59 | $39.75 | 1,412,151 |
2020-04-13 | $1.86 | $1.94 | $1.55 | $1.56 | $39.00 | 1,528,143 |
2020-04-09 | $2.10 | $2.14 | $1.83 | $1.84 | $46.00 | 1,489,601 |
2020-04-08 | $2.29 | $2.36 | $2.23 | $2.30 | $57.48 | 441,286 |
2020-04-07 | $2.25 | $2.37 | $2.20 | $2.33 | $58.25 | 724,373 |
2020-04-06 | $2.32 | $2.43 | $2.20 | $2.29 | $57.25 | 974,666 |
2020-04-03 | $2.49 | $2.60 | $2.37 | $2.56 | $64.00 | 606,035 |
2020-04-02 | $2.62 | $2.70 | $2.39 | $2.53 | $63.25 | 1,028,802 |
2020-04-01 | $3.05 | $3.06 | $2.72 | $2.75 | $68.75 | 809,133 |
2020-03-31 | $2.99 | $3.05 | $2.70 | $3.01 | $75.25 | 932,419 |
2020-03-30 | $2.72 | $3.02 | $2.45 | $2.85 | $71.25 | 1,031,288 |
2020-03-27 | $2.50 | $2.84 | $2.36 | $2.74 | $68.50 | 1,544,394 |
2020-03-26 | $2.10 | $2.48 | $2.04 | $2.29 | $57.25 | 1,212,137 |
2020-03-25 | $2.57 | $2.75 | $2.04 | $2.14 | $53.50 | 1,598,589 |
2020-03-24 | $3.10 | $3.50 | $2.25 | $2.54 | $63.50 | 2,074,954 |
2020-03-23 | $5.02 | $5.48 | $4.00 | $4.80 | $118.66 | 914,696 |
2020-03-20 | $4.52 | $5.97 | $4.50 | $5.80 | $143.38 | 833,012 |
2020-03-19 | $5.35 | $6.58 | $4.04 | $5.14 | $127.07 | 1,053,161 |
2020-03-18 | $4.65 | $5.75 | $3.95 | $5.68 | $140.41 | 1,511,246 |
2020-03-17 | $7.04 | $7.04 | $4.07 | $4.31 | $106.55 | 1,517,572 |
2020-03-16 | $17.80 | $17.80 | $5.50 | $7.66 | $189.36 | 862,935 |
2020-03-13 | $8.25 | $14.25 | $8.15 | $14.01 | $346.34 | 1,104,493 |
2020-03-12 | $9.10 | $10.05 | $7.55 | $9.64 | $238.31 | 1,421,814 |
2020-03-11 | $6.09 | $7.37 | $5.98 | $7.15 | $176.75 | 1,515,667 |
2020-03-10 | $5.68 | $6.46 | $5.47 | $5.84 | $144.37 | 831,970 |
2020-03-09 | $5.34 | $5.95 | $5.24 | $5.95 | $147.09 | 997,735 |
2020-03-06 | $4.65 | $5.35 | $4.63 | $4.89 | $120.89 | 1,195,082 |
2020-03-05 | $4.88 | $5.14 | $4.68 | $4.74 | $117.18 | 1,218,665 |
2020-03-04 | $5.13 | $5.53 | $5.03 | $5.06 | $125.09 | 885,604 |
2020-03-03 | $5.91 | $6.13 | $4.67 | $5.35 | $132.26 | 2,039,423 |
2020-03-02 | $6.45 | $6.72 | $6.12 | $6.22 | $153.76 | 764,947 |
2020-02-28 | $6.72 | $7.62 | $6.61 | $7.10 | $175.52 | 2,062,613 |
2020-02-27 | $4.80 | $5.91 | $4.78 | $5.87 | $145.11 | 1,239,843 |
2020-02-26 | $5.00 | $5.14 | $4.83 | $5.02 | $124.10 | 632,349 |
2020-02-25 | $4.77 | $5.00 | $4.47 | $4.99 | $123.36 | 860,620 |
2020-02-24 | $4.17 | $4.70 | $4.16 | $4.54 | $112.23 | 960,341 |
2020-02-21 | $4.90 | $4.96 | $4.68 | $4.69 | $115.94 | 1,012,424 |
2020-02-20 | $5.22 | $5.30 | $4.99 | $5.16 | $127.56 | 719,182 |
2020-02-19 | $5.39 | $5.48 | $5.15 | $5.17 | $127.81 | 665,210 |
2020-02-18 | $5.87 | $6.00 | $5.46 | $5.49 | $135.72 | 824,949 |
2020-02-14 | $6.02 | $6.12 | $5.95 | $6.05 | $149.56 | 303,092 |
2020-02-13 | $6.00 | $6.11 | $5.86 | $6.04 | $149.31 | 344,174 |
2020-02-12 | $6.02 | $6.18 | $5.98 | $6.15 | $152.03 | 372,302 |
2020-02-11 | $6.05 | $6.20 | $5.91 | $5.97 | $147.58 | 407,770 |
2020-02-10 | $6.12 | $6.25 | $5.92 | $6.00 | $148.33 | 370,874 |
2020-02-07 | $5.90 | $6.30 | $5.84 | $6.30 | $155.74 | 422,605 |
2020-02-06 | $6.09 | $6.19 | $5.93 | $6.02 | $148.82 | 345,663 |
2020-02-05 | $6.24 | $6.33 | $6.04 | $6.20 | $153.27 | 288,734 |
2020-02-04 | $6.14 | $6.41 | $6.09 | $6.23 | $154.01 | 618,362 |
2020-02-03 | $5.80 | $6.01 | $5.72 | $5.93 | $146.59 | 393,664 |
2020-01-31 | $5.76 | $5.81 | $5.52 | $5.66 | $139.92 | 453,454 |
2020-01-30 | $5.67 | $5.90 | $5.61 | $5.83 | $144.12 | 459,693 |
2020-01-29 | $6.08 | $6.15 | $5.72 | $5.75 | $142.14 | 442,857 |
2020-01-28 | $5.85 | $6.11 | $5.71 | $6.08 | $150.30 | 501,294 |
2020-01-27 | $5.34 | $5.74 | $5.31 | $5.65 | $139.67 | 517,560 |
2020-01-24 | $5.92 | $5.94 | $5.52 | $5.55 | $137.20 | 540,041 |
2020-01-23 | $5.91 | $5.95 | $5.64 | $5.89 | $145.61 | 537,704 |
2020-01-22 | $5.77 | $5.91 | $5.71 | $5.80 | $143.38 | 316,186 |
2020-01-21 | $6.19 | $6.21 | $5.72 | $5.73 | $141.65 | 571,939 |
2020-01-17 | $5.90 | $6.15 | $5.85 | $6.05 | $149.56 | 402,296 |
2020-01-16 | $5.99 | $6.11 | $5.89 | $5.90 | $145.85 | 419,088 |
2020-01-15 | $6.08 | $6.25 | $5.79 | $5.84 | $144.37 | 519,259 |
2020-01-14 | $6.60 | $6.60 | $6.16 | $6.19 | $153.02 | 437,082 |
2020-01-13 | $6.21 | $6.54 | $6.18 | $6.54 | $161.67 | 469,564 |
2020-01-10 | $6.25 | $6.31 | $6.02 | $6.08 | $150.30 | 535,878 |
2020-01-09 | $6.35 | $6.40 | $6.12 | $6.36 | $157.22 | 477,992 |
2020-01-08 | $5.59 | $6.29 | $5.56 | $6.16 | $152.28 | 1,000,873 |
2020-01-07 | $5.70 | $5.80 | $5.50 | $5.53 | $136.71 | 435,624 |
2020-01-06 | $5.39 | $5.81 | $5.35 | $5.70 | $140.91 | 593,273 |
2020-01-03 | $5.30 | $5.80 | $5.30 | $5.71 | $141.16 | 553,807 |
2020-01-02 | $5.46 | $5.75 | $5.39 | $5.62 | $138.93 | 539,883 |
2019-12-31 | $5.42 | $5.65 | $5.38 | $5.62 | $138.93 | 545,753 |
2019-12-30 | $5.89 | $5.89 | $5.53 | $5.54 | $136.95 | 508,708 |
2019-12-27 | $5.84 | $5.99 | $5.73 | $5.89 | $145.61 | 1,296,178 |
2019-12-26 | $5.91 | $5.98 | $5.67 | $5.80 | $143.38 | 711,167 |
2019-12-24 | $6.58 | $6.60 | $6.05 | $6.07 | $150.06 | 741,313 |
2019-12-23 | $7.20 | $7.26 | $6.66 | $6.70 | $165.63 | 769,909 |
2019-12-20 | $7.07 | $7.37 | $7.05 | $7.33 | $180.85 | 385,567 |
2019-12-19 | $7.07 | $7.25 | $7.01 | $7.09 | $174.93 | 251,689 |
2019-12-18 | $7.36 | $7.40 | $7.09 | $7.10 | $175.18 | 293,737 |
2019-12-17 | $7.16 | $7.36 | $7.12 | $7.34 | $181.10 | 325,421 |
2019-12-16 | $6.92 | $7.22 | $6.91 | $7.18 | $177.15 | 410,782 |
2019-12-13 | $7.11 | $7.22 | $6.83 | $6.92 | $170.74 | 567,659 |
2019-12-12 | $6.72 | $7.16 | $6.63 | $6.98 | $172.22 | 779,899 |
2019-12-11 | $7.31 | $7.37 | $6.82 | $6.90 | $170.24 | 985,849 |
2019-12-10 | $7.39 | $7.61 | $7.37 | $7.39 | $182.33 | 282,590 |
2019-12-09 | $7.39 | $7.63 | $7.35 | $7.57 | $186.77 | 277,076 |
2019-12-06 | $7.41 | $7.53 | $7.21 | $7.50 | $185.05 | 677,829 |
2019-12-05 | $7.26 | $7.26 | $6.85 | $7.02 | $173.20 | 617,485 |
2019-12-04 | $7.03 | $7.27 | $6.96 | $7.11 | $175.42 | 465,478 |
2019-12-03 | $7.10 | $7.12 | $6.79 | $6.96 | $171.72 | 615,029 |
2019-12-02 | $7.63 | $7.69 | $7.38 | $7.43 | $183.32 | 476,665 |
2019-11-29 | $7.79 | $7.82 | $7.41 | $7.46 | $184.06 | 391,269 |
2019-11-27 | $7.93 | $8.06 | $7.75 | $7.83 | $193.19 | 502,837 |
2019-11-26 | $8.23 | $8.34 | $7.71 | $7.73 | $190.72 | 450,879 |
2019-11-25 | $8.02 | $8.30 | $7.87 | $8.28 | $204.29 | 686,074 |
2019-11-22 | $7.65 | $7.94 | $7.61 | $7.77 | $191.71 | 336,726 |
2019-11-21 | $7.44 | $7.75 | $7.31 | $7.75 | $191.22 | 420,112 |
2019-11-20 | $7.46 | $7.65 | $7.23 | $7.34 | $181.10 | 588,609 |
2019-11-19 | $7.57 | $7.59 | $7.20 | $7.39 | $182.33 | 412,095 |
2019-11-18 | $7.84 | $7.84 | $7.44 | $7.45 | $183.81 | 439,542 |
2019-11-15 | $7.83 | $7.85 | $7.54 | $7.81 | $192.70 | 392,000 |
2019-11-14 | $7.71 | $7.84 | $7.56 | $7.63 | $188.25 | 431,300 |
2019-11-13 | $7.83 | $7.88 | $7.60 | $7.82 | $192.94 | 429,199 |
2019-11-12 | $8.27 | $8.56 | $7.94 | $7.98 | $196.89 | 568,874 |
2019-11-11 | $8.26 | $8.40 | $8.10 | $8.29 | $204.54 | 409,461 |
2019-11-08 | $8.30 | $8.40 | $8.00 | $8.28 | $204.29 | 455,699 |
2019-11-07 | $7.64 | $8.23 | $7.59 | $8.04 | $198.37 | 633,695 |
2019-11-06 | $7.55 | $7.74 | $7.33 | $7.41 | $182.83 | 392,663 |
2019-11-05 | $7.68 | $7.85 | $7.56 | $7.68 | $189.49 | 644,602 |
2019-11-04 | $6.98 | $7.28 | $6.94 | $7.25 | $178.88 | 646,761 |
2019-11-01 | $6.96 | $7.15 | $6.79 | $6.88 | $169.75 | 700,542 |
2019-10-31 | $7.15 | $7.24 | $6.77 | $6.81 | $168.02 | 764,987 |
2019-10-30 | $7.50 | $7.95 | $7.33 | $7.33 | $180.85 | 693,547 |
2019-10-29 | $7.86 | $7.91 | $7.37 | $7.56 | $186.53 | 491,960 |
2019-10-28 | $7.40 | $7.72 | $7.40 | $7.66 | $189.00 | 578,526 |
2019-10-25 | $6.95 | $7.44 | $6.81 | $7.18 | $177.15 | 755,809 |
2019-10-24 | $7.80 | $7.84 | $7.31 | $7.35 | $181.35 | 1,179,994 |
2019-10-23 | $8.12 | $8.12 | $7.76 | $7.94 | $195.90 | 557,864 |
2019-10-22 | $8.12 | $8.48 | $7.96 | $8.18 | $201.83 | 573,242 |
2019-10-21 | $7.58 | $8.22 | $7.54 | $8.13 | $200.59 | 508,498 |
2019-10-18 | $7.83 | $7.98 | $7.61 | $7.68 | $189.49 | 447,910 |
2019-10-17 | $8.26 | $8.27 | $7.49 | $7.73 | $190.72 | 692,987 |
2019-10-16 | $8.36 | $8.57 | $8.04 | $8.08 | $199.36 | 492,350 |
2019-10-15 | $7.99 | $8.57 | $7.97 | $8.57 | $211.45 | 819,500 |
2019-10-14 | $7.87 | $7.92 | $7.61 | $7.84 | $193.44 | 315,748 |
2019-10-11 | $7.36 | $7.94 | $7.34 | $7.88 | $194.42 | 1,127,472 |
2019-10-10 | $7.12 | $7.48 | $6.99 | $7.07 | $174.44 | 718,296 |
2019-10-09 | $6.85 | $7.20 | $6.85 | $7.06 | $174.19 | 603,559 |
2019-10-08 | $7.08 | $7.32 | $6.84 | $6.85 | $169.01 | 746,445 |
2019-10-07 | $7.48 | $7.57 | $7.16 | $7.46 | $184.06 | 589,175 |
2019-10-04 | $7.87 | $7.90 | $7.23 | $7.25 | $178.88 | 874,904 |
2019-10-03 | $7.62 | $7.78 | $7.12 | $7.76 | $191.46 | 1,063,277 |
2019-10-02 | $7.59 | $8.00 | $7.56 | $7.64 | $188.50 | 767,985 |
2019-10-01 | $8.38 | $8.46 | $7.58 | $8.06 | $198.86 | 968,930 |
2019-09-30 | $8.06 | $8.41 | $7.75 | $8.23 | $203.06 | 1,036,062 |
2019-09-27 | $7.62 | $7.76 | $7.35 | $7.64 | $188.50 | 1,100,241 |
2019-09-26 | $6.84 | $7.16 | $6.66 | $7.12 | $175.67 | 687,830 |
2019-09-25 | $6.37 | $7.05 | $6.31 | $6.89 | $170.00 | 937,520 |
2019-09-24 | $6.70 | $6.78 | $6.18 | $6.25 | $154.21 | 963,838 |
2019-09-23 | $6.73 | $6.81 | $6.50 | $6.51 | $159.82 | 558,207 |
2019-09-20 | $7.23 | $7.47 | $6.83 | $6.87 | $168.65 | 652,692 |
2019-09-19 | $7.52 | $7.60 | $7.22 | $7.29 | $178.96 | 614,825 |
2019-09-18 | $7.29 | $8.18 | $7.28 | $7.69 | $188.78 | 860,928 |
2019-09-17 | $7.87 | $7.94 | $7.16 | $7.30 | $179.21 | 877,674 |
2019-09-16 | $8.04 | $8.41 | $7.81 | $8.00 | $196.39 | 739,160 |
2019-09-13 | $8.09 | $8.67 | $7.82 | $8.61 | $211.37 | 951,284 |
2019-09-12 | $7.02 | $8.11 | $6.90 | $8.06 | $197.87 | 1,011,117 |
2019-09-11 | $7.80 | $7.86 | $7.28 | $7.70 | $189.03 | 845,664 |
2019-09-10 | $7.70 | $7.93 | $7.42 | $7.88 | $193.45 | 859,115 |
2019-09-09 | $7.02 | $7.78 | $6.94 | $7.69 | $188.78 | 1,310,405 |
2019-09-06 | $6.58 | $7.15 | $6.27 | $7.12 | $174.79 | 1,164,664 |
2019-09-05 | $6.07 | $6.65 | $6.04 | $6.54 | $160.55 | 1,139,848 |
2019-09-04 | $6.07 | $6.08 | $5.67 | $5.69 | $139.69 | 664,659 |
2019-09-03 | $6.08 | $6.18 | $5.77 | $6.03 | $148.03 | 901,836 |
2019-08-30 | $6.57 | $6.61 | $6.16 | $6.32 | $155.15 | 550,857 |
2019-08-29 | $6.02 | $6.63 | $5.98 | $6.43 | $157.85 | 944,020 |
2019-08-28 | $5.89 | $6.24 | $5.78 | $6.02 | $147.79 | 668,406 |
2019-08-27 | $6.51 | $6.54 | $5.90 | $5.95 | $146.07 | 853,912 |
2019-08-26 | $6.51 | $6.70 | $6.32 | $6.54 | $160.55 | 522,833 |
2019-08-23 | $7.29 | $7.36 | $6.49 | $6.57 | $161.29 | 810,983 |
2019-08-22 | $7.39 | $7.52 | $7.21 | $7.44 | $182.65 | 318,778 |
2019-08-21 | $7.32 | $7.38 | $7.15 | $7.26 | $178.23 | 299,158 |
2019-08-20 | $7.75 | $7.77 | $7.06 | $7.19 | $176.51 | 534,375 |
2019-08-19 | $8.07 | $8.20 | $7.57 | $7.92 | $194.43 | 661,733 |
2019-08-16 | $7.60 | $7.78 | $7.41 | $7.64 | $187.56 | 457,405 |
2019-08-15 | $7.66 | $7.77 | $7.20 | $7.33 | $179.95 | 622,520 |
2019-08-14 | $7.18 | $7.59 | $7.02 | $7.57 | $185.84 | 784,548 |
2019-08-13 | $6.83 | $7.99 | $6.80 | $7.50 | $184.12 | 1,190,545 |
2019-08-12 | $6.74 | $7.13 | $6.60 | $7.10 | $174.30 | 863,969 |
2019-08-09 | $6.74 | $6.88 | $6.53 | $6.84 | $167.92 | 579,195 |
2019-08-08 | $7.08 | $7.24 | $6.54 | $6.59 | $161.78 | 946,897 |
2019-08-07 | $6.72 | $7.00 | $6.40 | $6.98 | $171.35 | 1,211,336 |
2019-08-06 | $7.46 | $7.68 | $7.32 | $7.38 | $181.17 | 392,939 |
2019-08-05 | $7.55 | $7.69 | $7.11 | $7.46 | $183.14 | 690,749 |
2019-08-02 | $8.37 | $8.38 | $7.91 | $8.18 | $200.81 | 367,673 |
2019-08-01 | $10.05 | $10.09 | $8.02 | $8.14 | $199.83 | 970,709 |
2019-07-31 | $8.49 | $9.65 | $8.35 | $9.54 | $234.20 | 906,475 |
2019-07-30 | $8.34 | $8.50 | $8.22 | $8.36 | $205.23 | 231,484 |
2019-07-29 | $8.82 | $8.98 | $8.43 | $8.43 | $206.95 | 266,118 |
2019-07-26 | $8.67 | $8.95 | $8.56 | $8.89 | $218.24 | 331,277 |
2019-07-25 | $8.30 | $8.85 | $8.30 | $8.74 | $214.56 | 437,334 |
2019-07-24 | $8.17 | $8.42 | $8.09 | $8.14 | $199.83 | 264,803 |
2019-07-23 | $8.10 | $8.59 | $7.93 | $8.37 | $205.48 | 432,978 |
2019-07-22 | $8.21 | $8.31 | $8.03 | $8.10 | $198.85 | 326,920 |
2019-07-19 | $8.37 | $8.62 | $8.05 | $8.28 | $203.27 | 544,557 |
2019-07-18 | $9.47 | $9.56 | $8.01 | $8.08 | $198.36 | 709,607 |
2019-07-17 | $10.30 | $10.35 | $9.25 | $9.26 | $227.33 | 596,880 |
2019-07-16 | $10.40 | $10.60 | $10.17 | $10.48 | $257.28 | 328,044 |
2019-07-15 | $10.36 | $10.57 | $10.20 | $10.32 | $253.35 | 208,267 |
2019-07-12 | $10.58 | $10.73 | $10.27 | $10.30 | $252.86 | 232,766 |
2019-07-11 | $10.41 | $10.89 | $10.22 | $10.64 | $261.21 | 470,501 |
2019-07-10 | $10.54 | $10.88 | $10.30 | $10.32 | $253.35 | 482,095 |
2019-07-09 | $11.44 | $11.61 | $11.03 | $11.03 | $270.78 | 286,298 |
2019-07-08 | $11.32 | $11.62 | $11.09 | $11.40 | $279.86 | 232,179 |
2019-07-05 | $11.92 | $12.28 | $11.23 | $11.36 | $278.88 | 398,159 |
2019-07-03 | $11.05 | $11.40 | $11.02 | $11.05 | $271.27 | 203,386 |
2019-07-02 | $12.19 | $12.29 | $11.02 | $11.19 | $274.71 | 452,234 |
2019-07-01 | $12.34 | $12.69 | $12.10 | $12.61 | $309.57 | 470,335 |
2019-06-28 | $11.57 | $11.85 | $11.29 | $11.37 | $279.13 | 250,119 |
2019-06-27 | $11.67 | $11.90 | $11.56 | $11.64 | $285.75 | 318,043 |
2019-06-26 | $11.97 | $12.00 | $11.11 | $11.38 | $279.37 | 441,667 |
2019-06-25 | $10.54 | $11.87 | $10.50 | $11.25 | $276.18 | 630,291 |
2019-06-24 | $11.82 | $11.91 | $10.75 | $10.76 | $263.67 | 531,029 |
2019-06-21 | $12.29 | $12.76 | $12.00 | $12.01 | $294.30 | 316,185 |
2019-06-20 | $12.94 | $13.09 | $12.01 | $12.26 | $300.43 | 575,635 |
2019-06-19 | $14.94 | $15.06 | $14.00 | $14.11 | $345.76 | 362,644 |
2019-06-18 | $14.53 | $15.26 | $14.25 | $14.71 | $360.47 | 285,721 |
2019-06-17 | $15.34 | $15.68 | $15.05 | $15.11 | $370.27 | 169,571 |
2019-06-14 | $15.00 | $15.75 | $14.65 | $15.33 | $375.66 | 300,367 |
2019-06-13 | $16.04 | $16.10 | $15.47 | $15.55 | $381.05 | 190,861 |
2019-06-12 | $16.50 | $16.50 | $15.79 | $16.08 | $394.04 | 206,459 |
2019-06-11 | $17.44 | $17.50 | $16.65 | $16.89 | $413.89 | 178,133 |
2019-06-10 | $17.23 | $17.62 | $17.03 | $17.12 | $419.52 | 203,859 |
2019-06-07 | $15.94 | $16.60 | $15.77 | $16.26 | $398.45 | 227,339 |
2019-06-06 | $16.77 | $16.88 | $16.18 | $16.36 | $400.90 | 210,520 |
2019-06-05 | $16.33 | $17.45 | $15.95 | $16.87 | $413.40 | 230,027 |
2019-06-04 | $17.86 | $17.87 | $16.86 | $16.88 | $413.64 | 171,679 |
2019-06-03 | $18.55 | $18.70 | $17.11 | $17.20 | $421.48 | 227,124 |
2019-05-31 | $20.88 | $20.88 | $19.10 | $19.54 | $478.83 | 218,375 |
2019-05-30 | $23.29 | $23.55 | $22.05 | $22.19 | $543.76 | 90,792 |
2019-05-29 | $23.06 | $23.60 | $22.94 | $23.29 | $570.72 | 74,069 |
2019-05-28 | $23.45 | $23.79 | $23.11 | $23.24 | $569.49 | 94,344 |
2019-05-24 | $23.15 | $23.41 | $22.69 | $22.87 | $560.43 | 79,244 |
2019-05-23 | $22.94 | $23.35 | $21.77 | $23.18 | $568.02 | 124,682 |
2019-05-22 | $22.49 | $23.85 | $22.42 | $23.56 | $577.34 | 100,546 |
2019-05-21 | $22.96 | $23.22 | $22.36 | $22.41 | $549.16 | 113,118 |
2019-05-20 | $22.39 | $22.63 | $21.96 | $22.49 | $551.12 | 78,196 |
2019-05-17 | $23.25 | $23.46 | $22.23 | $22.42 | $549.40 | 110,276 |
2019-05-16 | $22.50 | $23.37 | $22.36 | $22.85 | $559.94 | 126,713 |
2019-05-15 | $21.71 | $22.19 | $21.42 | $22.13 | $542.29 | 109,958 |
2019-05-14 | $21.93 | $22.75 | $21.81 | $21.94 | $537.64 | 76,096 |
2019-05-13 | $22.70 | $23.45 | $21.52 | $21.71 | $532.00 | 154,746 |
2019-05-10 | $23.05 | $24.05 | $23.02 | $23.98 | $587.63 | 141,252 |
2019-05-09 | $23.14 | $23.59 | $22.29 | $23.41 | $573.66 | 157,207 |
2019-05-08 | $21.85 | $23.72 | $21.63 | $23.28 | $570.47 | 155,852 |
2019-05-07 | $23.63 | $24.10 | $22.12 | $22.54 | $552.34 | 143,116 |
2019-05-06 | $24.05 | $24.26 | $23.39 | $23.99 | $587.87 | 95,197 |
2019-05-03 | $23.59 | $24.08 | $22.93 | $24.00 | $588.12 | 149,013 |
2019-05-02 | $24.00 | $24.52 | $23.44 | $24.43 | $598.65 | 194,872 |
2019-05-01 | $22.29 | $23.77 | $21.39 | $23.20 | $568.51 | 351,614 |
2019-04-30 | $22.24 | $22.33 | $21.60 | $21.98 | $538.62 | 135,388 |
2019-04-29 | $21.11 | $22.49 | $21.10 | $22.19 | $543.76 | 178,734 |
2019-04-26 | $21.62 | $21.62 | $20.46 | $20.82 | $510.19 | 182,153 |
2019-04-25 | $21.53 | $22.51 | $21.14 | $22.16 | $543.03 | 177,671 |
2019-04-24 | $22.38 | $22.84 | $21.19 | $21.75 | $532.98 | 227,153 |
2019-04-23 | $22.46 | $22.70 | $21.89 | $22.38 | $548.42 | 204,451 |
2019-04-22 | $20.58 | $22.01 | $20.56 | $21.85 | $535.43 | 176,748 |
2019-04-18 | $20.00 | $21.19 | $19.68 | $20.80 | $509.70 | 253,476 |
2019-04-17 | $19.46 | $20.33 | $19.21 | $19.84 | $486.18 | 240,284 |
2019-04-16 | $19.15 | $19.52 | $18.99 | $19.44 | $476.38 | 264,223 |
2019-04-15 | $19.08 | $19.28 | $18.30 | $18.39 | $450.65 | 211,469 |
2019-04-12 | $18.40 | $18.66 | $18.10 | $18.50 | $453.34 | 185,146 |
2019-04-11 | $18.15 | $18.69 | $17.72 | $18.34 | $449.42 | 268,906 |
2019-04-10 | $17.09 | $17.57 | $16.83 | $17.48 | $428.35 | 260,307 |
2019-04-09 | $17.02 | $17.44 | $17.01 | $17.07 | $418.30 | 165,723 |
2019-04-08 | $17.26 | $17.68 | $17.10 | $17.33 | $424.67 | 193,001 |
2019-04-05 | $18.00 | $18.38 | $17.87 | $17.96 | $440.11 | 206,114 |
2019-04-04 | $19.41 | $19.61 | $17.72 | $17.78 | $435.70 | 331,435 |
2019-04-03 | $18.82 | $18.88 | $18.39 | $18.83 | $461.43 | 172,486 |
2019-04-02 | $19.13 | $19.20 | $18.66 | $18.82 | $461.18 | 170,751 |
2019-04-01 | $17.98 | $19.47 | $17.85 | $19.16 | $469.51 | 315,156 |
2019-03-29 | $17.58 | $18.09 | $17.51 | $18.08 | $443.05 | 196,502 |
2019-03-28 | $17.52 | $18.24 | $17.37 | $18.07 | $442.80 | 345,399 |
2019-03-27 | $16.25 | $16.78 | $16.06 | $16.72 | $409.72 | 249,797 |
2019-03-26 | $16.68 | $16.82 | $16.01 | $16.09 | $394.28 | 280,543 |
2019-03-25 | $17.11 | $17.18 | $16.07 | $16.31 | $399.68 | 332,890 |
2019-03-22 | $17.77 | $17.90 | $17.15 | $17.33 | $424.67 | 247,726 |
2019-03-21 | $17.57 | $18.34 | $17.34 | $17.44 | $427.37 | 279,134 |
2019-03-20 | $18.76 | $19.71 | $17.43 | $17.69 | $433.49 | 309,801 |
2019-03-19 | $18.50 | $18.94 | $18.30 | $18.94 | $464.12 | 189,815 |
2019-03-18 | $18.40 | $19.25 | $18.27 | $19.20 | $468.63 | 122,729 |
2019-03-15 | $18.27 | $18.95 | $17.90 | $18.60 | $453.98 | 167,106 |
2019-03-14 | $18.30 | $18.84 | $18.15 | $18.68 | $455.94 | 166,881 |
2019-03-13 | $17.31 | $17.89 | $17.08 | $17.35 | $423.47 | 169,320 |
2019-03-12 | $18.51 | $18.60 | $17.63 | $17.70 | $432.02 | 185,852 |
2019-03-11 | $18.52 | $19.45 | $18.17 | $18.66 | $455.45 | 157,574 |
2019-03-08 | $18.95 | $19.69 | $18.45 | $18.54 | $452.52 | 185,154 |
2019-03-07 | $21.00 | $21.00 | $19.82 | $20.12 | $491.08 | 169,786 |
2019-03-06 | $19.75 | $21.00 | $19.74 | $20.82 | $508.17 | 212,688 |
2019-03-05 | $20.25 | $20.47 | $19.68 | $19.71 | $481.08 | 201,483 |
2019-03-04 | $20.65 | $21.22 | $19.97 | $19.99 | $487.91 | 271,496 |
2019-03-01 | $19.50 | $20.40 | $18.82 | $20.31 | $495.72 | 323,199 |
2019-02-28 | $18.72 | $19.21 | $18.71 | $19.00 | $463.75 | 206,360 |
2019-02-27 | $18.15 | $19.06 | $17.98 | $18.72 | $456.91 | 267,284 |
2019-02-26 | $17.72 | $18.66 | $17.60 | $17.82 | $434.94 | 308,608 |
2019-02-25 | $17.16 | $17.74 | $17.00 | $17.74 | $432.99 | 240,712 |
2019-02-22 | $16.96 | $17.23 | $16.41 | $17.11 | $417.62 | 277,349 |
2019-02-21 | $16.92 | $17.31 | $16.76 | $17.19 | $419.57 | 283,034 |
2019-02-20 | $16.62 | $16.93 | $15.75 | $16.42 | $400.77 | 373,875 |
2019-02-19 | $18.06 | $18.23 | $16.63 | $16.90 | $412.49 | 340,788 |
2019-02-15 | $19.10 | $19.74 | $18.69 | $18.72 | $456.91 | 178,738 |
2019-02-14 | $19.90 | $20.24 | $19.35 | $19.43 | $474.24 | 159,490 |
2019-02-13 | $19.79 | $20.04 | $19.07 | $19.97 | $487.42 | 217,490 |
2019-02-12 | $19.23 | $19.91 | $19.10 | $19.59 | $478.15 | 150,789 |
2019-02-11 | $19.60 | $19.61 | $18.96 | $19.57 | $477.66 | 135,305 |
2019-02-08 | $19.55 | $19.62 | $18.66 | $18.85 | $460.08 | 151,559 |
2019-02-07 | $19.25 | $19.91 | $18.92 | $19.73 | $481.56 | 185,692 |
2019-02-06 | $18.88 | $19.25 | $18.34 | $19.21 | $468.87 | 196,320 |
2019-02-05 | $18.54 | $19.26 | $18.30 | $18.34 | $447.64 | 141,454 |
2019-02-04 | $19.33 | $19.40 | $18.56 | $18.58 | $453.49 | 175,118 |
2019-02-01 | $18.50 | $19.28 | $18.20 | $18.39 | $448.86 | 241,255 |
2019-01-31 | $18.86 | $19.15 | $18.10 | $18.10 | $441.78 | 277,388 |
2019-01-30 | $20.36 | $20.60 | $18.43 | $19.41 | $473.75 | 329,640 |
2019-01-29 | $20.95 | $21.45 | $20.01 | $20.04 | $489.13 | 229,642 |
2019-01-28 | $22.37 | $22.47 | $21.52 | $21.52 | $525.25 | 122,364 |
2019-01-25 | $23.77 | $23.77 | $22.30 | $22.45 | $547.95 | 188,224 |
2019-01-24 | $25.30 | $25.35 | $24.52 | $24.85 | $606.53 | 72,618 |
2019-01-23 | $25.55 | $25.84 | $24.45 | $24.78 | $604.82 | 107,650 |
2019-01-22 | $25.34 | $25.87 | $24.82 | $25.04 | $611.17 | 107,860 |
2019-01-18 | $24.96 | $25.78 | $24.36 | $25.58 | $624.35 | 173,697 |
2019-01-17 | $24.53 | $24.79 | $23.90 | $24.14 | $589.20 | 112,491 |
2019-01-16 | $24.61 | $24.84 | $23.87 | $24.56 | $599.45 | 119,781 |
2019-01-15 | $23.26 | $25.03 | $22.93 | $24.41 | $595.79 | 159,203 |
2019-01-14 | $22.72 | $23.61 | $22.27 | $23.24 | $567.23 | 96,271 |
2019-01-11 | $22.85 | $23.10 | $22.33 | $22.91 | $559.18 | 82,232 |
2019-01-10 | $22.46 | $23.27 | $22.05 | $23.09 | $563.57 | 124,506 |
2019-01-09 | $23.14 | $23.16 | $21.85 | $22.14 | $540.39 | 128,553 |
2019-01-08 | $23.70 | $24.19 | $22.94 | $22.95 | $560.16 | 100,976 |
2019-01-07 | $21.62 | $23.20 | $21.51 | $22.99 | $561.13 | 106,108 |
2019-01-04 | $22.68 | $23.13 | $21.94 | $22.21 | $542.09 | 179,650 |
2019-01-03 | $22.45 | $22.82 | $21.56 | $21.62 | $527.69 | 168,597 |
2019-01-02 | $23.05 | $23.80 | $22.51 | $23.00 | $561.38 | 155,875 |
2018-12-31 | $24.40 | $24.85 | $22.84 | $22.86 | $557.96 | 119,150 |
2018-12-28 | $23.73 | $24.74 | $23.30 | $24.69 | $602.63 | 77,511 |
2018-12-27 | $23.75 | $24.39 | $23.35 | $23.39 | $570.90 | 93,685 |
2018-12-26 | $22.51 | $24.99 | $22.29 | $24.61 | $600.09 | 119,938 |
2018-12-24 | $24.69 | $24.76 | $23.12 | $23.19 | $565.47 | 79,743 |
2018-12-21 | $24.96 | $26.17 | $24.43 | $25.51 | $622.04 | 118,732 |
2018-12-20 | $25.31 | $26.15 | $24.04 | $24.63 | $600.58 | 140,356 |
2018-12-19 | $24.45 | $28.37 | $23.00 | $28.10 | $685.19 | 187,541 |
2018-12-18 | $26.45 | $26.45 | $24.00 | $24.29 | $592.29 | 118,688 |
2018-12-17 | $27.44 | $27.55 | $25.96 | $26.09 | $636.18 | 120,143 |
2018-12-14 | $27.75 | $28.34 | $27.21 | $28.09 | $684.95 | 120,162 |
2018-12-13 | $27.49 | $27.52 | $26.76 | $26.76 | $652.52 | 89,668 |
2018-12-12 | $28.53 | $28.53 | $26.74 | $26.88 | $655.44 | 125,854 |
2018-12-11 | $27.94 | $28.94 | $27.19 | $28.64 | $698.36 | 95,535 |
2018-12-10 | $28.59 | $28.82 | $26.46 | $28.11 | $685.44 | 126,067 |
2018-12-07 | $29.47 | $29.82 | $27.33 | $27.84 | $678.85 | 158,354 |
2018-12-06 | $30.32 | $31.11 | $29.29 | $30.18 | $735.91 | 119,620 |
2018-12-04 | $30.34 | $31.02 | $29.86 | $30.60 | $746.15 | 115,297 |
2018-12-03 | $31.60 | $32.87 | $31.17 | $31.44 | $766.64 | 70,319 |
2018-11-30 | $33.43 | $34.74 | $32.75 | $33.25 | $810.77 | 66,099 |
2018-11-29 | $31.50 | $32.83 | $31.08 | $32.72 | $797.85 | 48,775 |
2018-11-28 | $35.18 | $35.28 | $31.19 | $31.95 | $779.07 | 92,235 |
2018-11-27 | $32.49 | $35.30 | $32.42 | $34.45 | $840.03 | 82,434 |
2018-11-26 | $31.79 | $32.76 | $30.56 | $32.58 | $794.43 | 72,110 |
2018-11-23 | $30.65 | $32.42 | $30.30 | $32.09 | $782.49 | 75,293 |
2018-11-21 | $31.72 | $31.88 | $29.45 | $29.98 | $731.04 | 116,713 |
2018-11-20 | $31.59 | $34.18 | $31.59 | $32.50 | $792.48 | 94,984 |
2018-11-19 | $32.30 | $32.39 | $30.76 | $32.09 | $782.49 | 87,215 |
2018-11-16 | $32.10 | $32.60 | $31.50 | $32.18 | $784.68 | 135,522 |
2018-11-15 | $34.56 | $35.15 | $33.42 | $33.66 | $820.77 | 63,638 |
2018-11-14 | $38.00 | $38.05 | $33.65 | $35.22 | $858.81 | 122,476 |
2018-11-13 | $36.38 | $38.50 | $35.81 | $37.59 | $916.60 | 92,584 |
2018-11-12 | $35.43 | $36.56 | $35.00 | $36.44 | $888.56 | 72,281 |
2018-11-09 | $34.47 | $35.47 | $33.80 | $34.26 | $835.40 | 113,000 |
2018-11-08 | $33.56 | $33.58 | $31.95 | $32.42 | $790.53 | 85,038 |
2018-11-07 | $31.81 | $32.95 | $31.50 | $32.78 | $799.31 | 69,106 |
2018-11-06 | $31.65 | $32.77 | $31.06 | $32.25 | $786.39 | 76,719 |
2018-11-05 | $32.00 | $32.58 | $30.41 | $31.48 | $767.61 | 73,907 |
2018-11-02 | $31.92 | $32.50 | $31.11 | $31.34 | $764.20 | 87,570 |
2018-11-01 | $33.22 | $33.49 | $31.00 | $31.63 | $771.27 | 128,636 |
2018-10-31 | $35.44 | $36.54 | $35.00 | $35.17 | $857.59 | 74,443 |
2018-10-30 | $34.91 | $35.65 | $33.32 | $33.90 | $826.62 | 78,991 |
2018-10-29 | $34.50 | $35.65 | $32.37 | $34.51 | $841.50 | 103,134 |
2018-10-26 | $33.94 | $34.60 | $31.47 | $34.35 | $837.59 | 144,818 |
2018-10-25 | $30.47 | $35.16 | $30.29 | $34.61 | $843.93 | 125,808 |
2018-10-24 | $29.75 | $30.91 | $28.95 | $30.71 | $748.84 | 74,591 |
2018-10-23 | $28.35 | $30.37 | $27.69 | $29.59 | $721.53 | 85,287 |
2018-10-22 | $30.38 | $31.47 | $30.17 | $30.67 | $747.86 | 81,976 |
2018-10-19 | $29.36 | $30.14 | $28.84 | $29.92 | $729.57 | 80,196 |
2018-10-18 | $30.64 | $31.07 | $28.44 | $30.06 | $732.99 | 111,403 |
2018-10-17 | $30.20 | $31.08 | $29.02 | $30.55 | $744.93 | 113,795 |
2018-10-16 | $29.08 | $31.05 | $28.58 | $29.99 | $731.28 | 131,635 |
2018-10-15 | $29.83 | $30.32 | $28.20 | $29.78 | $726.16 | 143,930 |
2018-10-12 | $31.40 | $33.45 | $30.71 | $31.20 | $760.78 | 111,006 |
2018-10-11 | $36.10 | $36.95 | $30.01 | $30.82 | $751.52 | 166,408 |
2018-10-10 | $40.23 | $41.40 | $37.77 | $38.23 | $932.20 | 62,362 |
2018-10-09 | $38.72 | $40.45 | $38.46 | $39.82 | $970.97 | 48,588 |
2018-10-08 | $40.05 | $41.01 | $37.76 | $37.77 | $920.99 | 82,611 |
2018-10-05 | $37.16 | $38.63 | $36.78 | $38.33 | $934.64 | 39,201 |
2018-10-04 | $36.72 | $38.55 | $36.27 | $37.66 | $918.31 | 77,544 |
2018-10-03 | $35.69 | $37.58 | $34.93 | $37.37 | $911.23 | 76,922 |
2018-10-02 | $37.36 | $37.82 | $35.74 | $35.93 | $876.12 | 113,955 |
2018-10-01 | $39.78 | $39.80 | $38.61 | $39.16 | $954.88 | 58,610 |
2018-09-28 | $39.44 | $39.60 | $38.11 | $39.29 | $958.05 | 58,415 |
2018-09-27 | $41.32 | $41.70 | $39.51 | $40.32 | $983.17 | 79,897 |
2018-09-26 | $38.25 | $40.07 | $37.45 | $39.83 | $971.22 | 84,382 |
2018-09-25 | $36.74 | $37.87 | $35.82 | $37.27 | $908.80 | 68,363 |
2018-09-24 | $37.12 | $37.98 | $35.79 | $37.87 | $922.66 | 71,169 |
2018-09-21 | $38.73 | $39.35 | $36.89 | $37.72 | $919.00 | 85,844 |
2018-09-20 | $36.75 | $38.43 | $35.85 | $36.87 | $898.30 | 62,916 |
2018-09-19 | $39.39 | $39.48 | $36.63 | $37.87 | $922.66 | 73,117 |
2018-09-18 | $40.98 | $41.48 | $39.78 | $40.40 | $984.30 | 65,351 |
2018-09-17 | $42.21 | $43.02 | $40.10 | $40.87 | $995.75 | 75,090 |
2018-09-14 | $42.54 | $43.62 | $41.64 | $43.22 | $1,053.01 | 58,613 |
2018-09-13 | $40.35 | $43.45 | $40.16 | $42.54 | $1,036.44 | 50,602 |
2018-09-12 | $46.99 | $47.65 | $40.88 | $42.16 | $1,027.18 | 112,121 |
2018-09-11 | $47.34 | $48.79 | $46.11 | $46.37 | $1,129.75 | 71,151 |
2018-09-10 | $44.11 | $46.44 | $43.78 | $46.11 | $1,123.42 | 30,100 |
2018-09-07 | $45.08 | $46.43 | $43.20 | $44.14 | $1,075.42 | 105,554 |
2018-09-06 | $43.42 | $44.95 | $42.10 | $44.38 | $1,081.27 | 92,723 |
2018-09-05 | $42.35 | $44.79 | $42.03 | $44.03 | $1,072.74 | 66,669 |
2018-09-04 | $41.52 | $43.45 | $41.20 | $43.05 | $1,048.86 | 93,182 |
2018-08-31 | $38.87 | $40.03 | $37.94 | $39.74 | $968.22 | 82,248 |
2018-08-30 | $38.07 | $39.48 | $37.90 | $38.87 | $947.02 | 94,738 |
2018-08-29 | $37.09 | $37.62 | $36.35 | $37.20 | $906.34 | 60,422 |
2018-08-28 | $35.00 | $38.15 | $34.35 | $37.44 | $912.18 | 185,346 |
2018-08-27 | $36.63 | $36.93 | $35.35 | $35.46 | $863.94 | 122,191 |
2018-08-24 | $38.80 | $39.53 | $35.63 | $37.36 | $910.23 | 136,207 |
2018-08-23 | $38.42 | $41.24 | $38.25 | $40.55 | $987.95 | 110,772 |
2018-08-22 | $37.20 | $37.99 | $36.98 | $37.16 | $905.36 | 75,213 |
2018-08-21 | $38.48 | $39.42 | $37.63 | $37.89 | $923.15 | 88,228 |
2018-08-20 | $38.40 | $40.05 | $37.73 | $38.66 | $941.91 | 121,304 |
2018-08-17 | $41.67 | $42.08 | $38.63 | $39.29 | $957.26 | 163,066 |
2018-08-16 | $38.95 | $43.18 | $38.02 | $43.17 | $1,051.79 | 179,979 |
2018-08-15 | $35.85 | $40.97 | $35.83 | $40.37 | $983.57 | 233,495 |
2018-08-14 | $32.90 | $34.34 | $32.73 | $34.17 | $832.51 | 89,047 |
2018-08-13 | $31.58 | $33.60 | $31.26 | $33.15 | $807.66 | 133,300 |
2018-08-10 | $30.10 | $30.74 | $29.60 | $30.51 | $743.34 | 71,169 |
2018-08-09 | $29.41 | $29.90 | $28.57 | $29.86 | $727.50 | 72,939 |
2018-08-08 | $30.09 | $30.38 | $29.51 | $29.63 | $721.90 | 81,941 |
2018-08-07 | $28.46 | $30.17 | $28.32 | $30.05 | $732.13 | 81,861 |
2018-08-06 | $28.93 | $29.16 | $28.50 | $29.01 | $706.80 | 61,775 |
2018-08-03 | $28.50 | $28.74 | $27.38 | $28.10 | $684.62 | 92,423 |
2018-08-02 | $28.38 | $29.15 | $28.21 | $28.86 | $703.14 | 86,278 |
2018-08-01 | $27.69 | $28.33 | $27.55 | $28.12 | $685.11 | 73,090 |
2018-07-31 | $28.00 | $28.00 | $26.88 | $27.45 | $668.79 | 58,047 |
2018-07-30 | $27.62 | $27.93 | $27.19 | $27.64 | $673.42 | 61,454 |
2018-07-27 | $27.10 | $27.70 | $26.78 | $27.40 | $667.57 | 64,202 |
2018-07-26 | $26.57 | $27.24 | $26.15 | $27.13 | $660.99 | 85,054 |
2018-07-25 | $25.80 | $26.79 | $25.77 | $25.84 | $629.56 | 81,555 |
2018-07-24 | $27.02 | $27.02 | $26.29 | $26.39 | $642.96 | 88,288 |
2018-07-23 | $26.33 | $27.45 | $26.31 | $27.37 | $666.84 | 114,496 |
2018-07-20 | $25.84 | $26.40 | $25.58 | $25.93 | $631.75 | 93,904 |
2018-07-19 | $26.92 | $26.92 | $25.38 | $26.55 | $646.86 | 115,461 |
2018-07-18 | $26.07 | $26.34 | $25.50 | $25.56 | $622.74 | 109,026 |
2018-07-17 | $26.04 | $26.22 | $25.30 | $25.50 | $621.28 | 186,649 |
2018-07-16 | $25.43 | $25.78 | $25.07 | $25.57 | $622.98 | 84,111 |
2018-07-13 | $25.13 | $25.28 | $24.74 | $25.28 | $615.92 | 94,439 |
2018-07-12 | $24.51 | $24.71 | $24.09 | $24.50 | $596.91 | 90,490 |
2018-07-11 | $23.75 | $25.24 | $23.63 | $24.97 | $608.37 | 201,240 |
2018-07-10 | $23.70 | $23.93 | $23.13 | $23.29 | $567.43 | 138,477 |
2018-07-09 | $22.44 | $23.42 | $22.21 | $23.32 | $568.16 | 120,085 |
2018-07-06 | $22.95 | $23.22 | $22.64 | $23.19 | $565.00 | 120,054 |
2018-07-05 | $23.31 | $23.31 | $22.78 | $22.90 | $557.93 | 195,005 |
2018-07-03 | $24.22 | $24.27 | $23.10 | $23.55 | $573.77 | 184,151 |
2018-07-02 | $24.80 | $25.24 | $24.48 | $25.03 | $609.83 | 131,267 |
2018-06-29 | $25.44 | $25.45 | $23.86 | $24.22 | $590.09 | 215,819 |
2018-06-28 | $25.68 | $26.04 | $25.39 | $25.46 | $620.30 | 64,288 |
2018-06-27 | $25.69 | $25.93 | $25.15 | $25.93 | $631.75 | 87,943 |
2018-06-26 | $25.63 | $25.95 | $25.17 | $25.30 | $616.41 | 81,325 |
2018-06-25 | $24.90 | $25.39 | $24.69 | $25.26 | $615.43 | 88,626 |
2018-06-22 | $25.30 | $25.40 | $24.48 | $24.54 | $597.89 | 141,949 |
2018-06-21 | $25.61 | $25.74 | $25.23 | $25.54 | $622.25 | 72,927 |
2018-06-20 | $24.81 | $25.67 | $24.73 | $25.48 | $620.79 | 63,823 |
2018-06-19 | $24.95 | $25.03 | $24.47 | $24.90 | $606.66 | 220,277 |
2018-06-18 | $24.57 | $24.67 | $24.11 | $24.26 | $591.07 | 126,237 |
2018-06-15 | $24.00 | $24.77 | $23.96 | $24.42 | $594.97 | 428,695 |
2018-06-14 | $23.47 | $23.53 | $23.13 | $23.14 | $563.78 | 134,393 |
2018-06-13 | $23.61 | $24.50 | $23.36 | $23.74 | $578.40 | 133,439 |
2018-06-12 | $23.89 | $24.02 | $23.45 | $23.71 | $577.67 | 109,038 |
2018-06-11 | $24.16 | $24.31 | $23.50 | $23.52 | $573.04 | 107,220 |
2018-06-08 | $23.97 | $24.36 | $23.92 | $24.13 | $587.90 | 74,886 |
2018-06-07 | $23.57 | $24.09 | $23.43 | $23.75 | $578.64 | 94,401 |
2018-06-06 | $23.66 | $24.07 | $23.36 | $23.45 | $571.33 | 113,821 |
2018-06-05 | $24.34 | $24.41 | $23.62 | $23.86 | $581.32 | 137,417 |
2018-06-04 | $23.85 | $24.47 | $23.76 | $24.38 | $593.99 | 70,426 |
2018-06-01 | $24.22 | $24.78 | $23.86 | $24.24 | $590.58 | 134,207 |
2018-05-31 | $24.09 | $24.35 | $23.80 | $24.13 | $587.90 | 106,333 |
2018-05-30 | $24.49 | $24.52 | $23.66 | $23.80 | $579.86 | 142,457 |
2018-05-29 | $24.85 | $25.00 | $24.06 | $24.70 | $601.79 | 134,950 |
2018-05-25 | $23.61 | $24.43 | $23.54 | $24.24 | $590.58 | 170,360 |
2018-05-24 | $23.96 | $24.12 | $23.22 | $23.22 | $565.73 | 177,878 |
2018-05-23 | $25.23 | $25.30 | $23.91 | $24.17 | $588.87 | 139,051 |
2018-05-22 | $24.22 | $24.94 | $23.88 | $24.92 | $607.15 | 105,825 |
2018-05-21 | $24.79 | $25.12 | $24.23 | $24.26 | $591.07 | 119,194 |
2018-05-18 | $24.99 | $25.23 | $24.48 | $24.68 | $601.30 | 118,015 |
2018-05-17 | $24.49 | $24.88 | $24.44 | $24.63 | $600.08 | 101,335 |
2018-05-16 | $24.60 | $24.60 | $24.10 | $24.37 | $593.75 | 93,585 |
2018-05-15 | $24.19 | $24.84 | $24.07 | $24.44 | $595.45 | 262,246 |
2018-05-14 | $22.35 | $23.19 | $22.34 | $22.90 | $557.93 | 114,380 |
2018-05-11 | $22.21 | $22.71 | $22.06 | $22.60 | $550.62 | 108,398 |
2018-05-10 | $22.79 | $22.89 | $22.26 | $22.34 | $544.29 | 241,515 |
2018-05-09 | $23.34 | $23.47 | $22.95 | $23.37 | $569.38 | 108,341 |
2018-05-08 | $23.60 | $24.33 | $23.05 | $23.21 | $565.48 | 147,929 |
2018-05-07 | $23.52 | $23.52 | $22.85 | $23.25 | $566.46 | 135,825 |
2018-05-04 | $23.53 | $23.78 | $23.13 | $23.31 | $567.92 | 170,547 |
2018-05-03 | $23.27 | $23.65 | $22.88 | $23.32 | $568.16 | 217,057 |
2018-05-02 | $24.15 | $24.40 | $22.86 | $24.11 | $587.41 | 235,372 |
2018-05-01 | $25.00 | $25.22 | $24.16 | $24.25 | $590.82 | 181,005 |
2018-04-30 | $23.94 | $24.53 | $23.83 | $24.41 | $594.72 | 231,786 |
2018-04-27 | $23.20 | $23.50 | $23.02 | $23.04 | $561.34 | 107,892 |
2018-04-26 | $23.56 | $23.99 | $23.21 | $23.44 | $571.09 | 164,919 |
2018-04-25 | $24.01 | $24.32 | $23.29 | $23.77 | $579.13 | 164,540 |
2018-04-24 | $23.73 | $23.84 | $23.04 | $23.15 | $564.02 | 151,051 |
2018-04-23 | $23.87 | $24.18 | $23.64 | $24.04 | $585.71 | 191,450 |
2018-04-20 | $22.86 | $23.50 | $22.77 | $23.16 | $564.27 | 243,579 |
2018-04-19 | $22.17 | $22.87 | $21.83 | $22.17 | $540.15 | 211,476 |
2018-04-18 | $22.00 | $22.44 | $21.44 | $22.39 | $545.51 | 345,811 |
2018-04-17 | $23.20 | $23.32 | $22.30 | $22.49 | $547.94 | 133,725 |
2018-04-16 | $22.45 | $23.25 | $22.41 | $22.89 | $557.69 | 138,014 |
2018-04-13 | $23.36 | $23.38 | $22.16 | $22.63 | $551.35 | 246,757 |
2018-04-12 | $23.89 | $24.07 | $23.38 | $23.95 | $583.51 | 158,164 |
2018-04-11 | $24.06 | $24.12 | $22.20 | $23.19 | $565.00 | 366,213 |
2018-04-10 | $25.12 | $25.13 | $24.27 | $24.74 | $602.76 | 192,704 |
2018-04-09 | $25.42 | $26.23 | $24.99 | $25.68 | $625.66 | 118,454 |
2018-04-06 | $25.16 | $25.57 | $25.01 | $25.37 | $618.11 | 113,762 |
2018-04-05 | $26.68 | $26.77 | $25.71 | $25.78 | $628.10 | 105,095 |
2018-04-04 | $25.07 | $26.28 | $24.98 | $26.14 | $636.87 | 81,635 |
2018-04-03 | $25.59 | $26.22 | $25.35 | $25.91 | $631.27 | 135,248 |
2018-04-02 | $24.94 | $25.32 | $24.16 | $24.94 | $607.63 | 180,712 |
2018-03-29 | $27.08 | $27.08 | $25.71 | $25.75 | $627.37 | 106,789 |
2018-03-28 | $26.30 | $27.25 | $26.07 | $26.89 | $655.14 | 301,553 |
2018-03-27 | $25.32 | $25.86 | $24.86 | $25.72 | $626.64 | 225,240 |
2018-03-26 | $24.89 | $24.93 | $24.10 | $24.31 | $592.29 | 170,916 |
2018-03-23 | $25.75 | $26.04 | $24.53 | $25.40 | $618.84 | 230,698 |
2018-03-22 | $26.87 | $27.80 | $26.56 | $27.70 | $674.88 | 97,329 |
2018-03-21 | $28.01 | $28.41 | $25.86 | $26.49 | $645.40 | 254,023 |
2018-03-20 | $28.70 | $29.30 | $28.35 | $28.82 | $702.17 | 188,261 |
2018-03-19 | $28.45 | $29.09 | $27.78 | $28.06 | $682.93 | 136,251 |
2018-03-16 | $28.37 | $29.00 | $27.91 | $28.31 | $689.01 | 122,811 |
2018-03-15 | $27.67 | $28.35 | $27.43 | $28.15 | $685.12 | 126,858 |
2018-03-14 | $27.40 | $27.48 | $26.84 | $27.15 | $660.78 | 103,171 |
2018-03-13 | $26.91 | $27.76 | $26.57 | $27.27 | $663.70 | 125,378 |
2018-03-12 | $28.14 | $28.58 | $26.93 | $26.98 | $656.65 | 141,285 |
2018-03-09 | $28.04 | $28.32 | $27.00 | $27.73 | $674.90 | 146,802 |
2018-03-08 | $27.42 | $28.25 | $27.25 | $27.41 | $667.11 | 108,297 |
2018-03-07 | $26.38 | $27.98 | $26.00 | $27.69 | $673.93 | 159,774 |
2018-03-06 | $26.55 | $26.56 | $25.28 | $26.06 | $634.25 | 180,243 |
2018-03-05 | $28.30 | $28.89 | $27.54 | $27.60 | $671.73 | 98,547 |
2018-03-02 | $27.00 | $28.24 | $26.66 | $28.10 | $683.90 | 112,221 |
2018-03-01 | $29.66 | $30.36 | $27.55 | $27.81 | $676.85 | 250,028 |
2018-02-28 | $28.05 | $28.71 | $27.68 | $28.67 | $697.78 | 112,266 |
2018-02-27 | $26.60 | $28.65 | $26.53 | $28.09 | $683.66 | 215,058 |
2018-02-26 | $26.06 | $26.38 | $25.50 | $25.73 | $626.22 | 108,166 |
2018-02-23 | $27.47 | $27.65 | $26.44 | $26.54 | $645.94 | 124,055 |
2018-02-22 | $26.66 | $27.48 | $26.25 | $27.40 | $666.87 | 171,062 |
2018-02-21 | $26.23 | $27.21 | $24.69 | $27.19 | $661.76 | 223,192 |
2018-02-20 | $25.79 | $26.99 | $25.43 | $26.84 | $653.24 | 219,477 |
2018-02-16 | $23.80 | $25.65 | $23.59 | $24.79 | $603.34 | 275,777 |
2018-02-15 | $23.20 | $24.37 | $22.97 | $23.20 | $564.65 | 208,502 |
2018-02-14 | $26.89 | $27.19 | $22.79 | $23.12 | $562.70 | 372,125 |
2018-02-13 | $26.92 | $27.56 | $26.64 | $26.90 | $654.70 | 95,938 |
2018-02-12 | $28.64 | $29.15 | $26.35 | $27.06 | $658.59 | 196,852 |
2018-02-09 | $28.24 | $31.46 | $28.16 | $29.34 | $714.08 | 382,374 |
2018-02-08 | $27.61 | $28.26 | $26.89 | $28.25 | $687.55 | 166,369 |
2018-02-07 | $27.00 | $27.95 | $25.98 | $27.67 | $673.44 | 231,661 |
2018-02-06 | $25.28 | $26.99 | $25.24 | $26.55 | $646.18 | 282,220 |
2018-02-05 | $23.69 | $25.35 | $23.65 | $24.57 | $597.99 | 261,091 |
2018-02-02 | $22.75 | $24.32 | $22.67 | $23.97 | $583.39 | 496,485 |
2018-02-01 | $22.13 | $22.47 | $21.52 | $21.77 | $529.84 | 266,837 |
2018-01-31 | $21.92 | $23.20 | $21.42 | $21.70 | $528.14 | 336,046 |
2018-01-30 | $21.54 | $22.85 | $21.36 | $22.48 | $547.12 | 237,275 |
2018-01-29 | $20.80 | $22.14 | $20.73 | $21.93 | $533.74 | 342,540 |
2018-01-26 | $20.40 | $20.61 | $20.04 | $20.27 | $493.34 | 233,700 |
2018-01-25 | $19.38 | $21.15 | $19.04 | $20.75 | $505.02 | 473,869 |
2018-01-24 | $19.85 | $19.94 | $19.04 | $19.61 | $477.27 | 350,430 |
2018-01-23 | $22.41 | $22.94 | $20.77 | $20.92 | $509.16 | 239,985 |
2018-01-22 | $22.02 | $22.52 | $21.71 | $22.02 | $535.93 | 172,316 |
2018-01-19 | $21.79 | $22.22 | $21.65 | $22.20 | $540.31 | 156,310 |
2018-01-18 | $21.38 | $22.44 | $21.06 | $22.30 | $542.74 | 298,776 |
2018-01-17 | $20.79 | $21.46 | $20.05 | $21.38 | $520.35 | 297,319 |
2018-01-16 | $21.21 | $21.29 | $20.21 | $20.31 | $494.31 | 267,762 |
2018-01-12 | $22.54 | $22.82 | $21.27 | $21.30 | $518.40 | 312,809 |
2018-01-11 | $23.48 | $23.48 | $23.04 | $23.19 | $564.40 | 152,481 |
2018-01-10 | $23.35 | $23.83 | $23.01 | $23.55 | $573.17 | 183,060 |
2018-01-09 | $23.80 | $24.38 | $23.53 | $23.93 | $582.41 | 243,779 |
2018-01-08 | $22.66 | $23.49 | $22.54 | $23.02 | $560.27 | 176,423 |
2018-01-05 | $22.69 | $22.85 | $22.24 | $22.33 | $543.47 | 144,968 |
2018-01-04 | $22.82 | $23.16 | $22.17 | $22.21 | $540.55 | 192,812 |
2018-01-03 | $22.11 | $23.54 | $22.00 | $22.64 | $551.02 | 219,550 |
2018-01-02 | $23.07 | $23.18 | $21.88 | $21.98 | $534.95 | 217,770 |
2017-12-29 | $23.50 | $24.14 | $23.32 | $23.70 | $576.82 | 151,639 |
2017-12-28 | $23.64 | $24.40 | $23.38 | $23.75 | $578.03 | 143,141 |
2017-12-27 | $23.66 | $24.25 | $23.56 | $23.85 | $580.47 | 127,789 |
2017-12-26 | $24.53 | $24.84 | $23.67 | $23.77 | $578.52 | 160,049 |
2017-12-22 | $25.28 | $25.53 | $24.72 | $24.76 | $602.61 | 136,202 |
2017-12-21 | $26.15 | $26.40 | $25.28 | $25.70 | $625.49 | 161,353 |
2017-12-20 | $27.17 | $27.22 | $25.84 | $26.04 | $633.77 | 221,255 |
2017-12-19 | $27.40 | $27.89 | $27.07 | $27.49 | $669.06 | 128,355 |
2017-12-18 | $27.79 | $28.00 | $27.15 | $27.45 | $668.08 | 169,276 |
2017-12-15 | $28.33 | $28.81 | $27.90 | $28.66 | $697.53 | 111,759 |
2017-12-14 | $28.53 | $29.46 | $28.08 | $28.38 | $690.72 | 159,017 |
2017-12-13 | $31.21 | $31.26 | $27.42 | $28.10 | $683.90 | 243,635 |
2017-12-12 | $31.32 | $31.98 | $31.15 | $31.37 | $763.49 | 162,363 |
2017-12-11 | $30.62 | $31.28 | $29.67 | $30.94 | $753.02 | 153,348 |
2017-12-08 | $30.60 | $30.71 | $29.64 | $30.27 | $736.72 | 149,599 |
2017-12-07 | $31.34 | $31.40 | $30.16 | $30.67 | $746.45 | 179,241 |
2017-12-06 | $29.69 | $30.50 | $29.33 | $30.17 | $734.28 | 174,579 |
2017-12-05 | $28.79 | $29.75 | $28.48 | $29.05 | $707.03 | 217,887 |
2017-12-04 | $27.69 | $28.29 | $27.52 | $28.16 | $685.36 | 206,730 |
2017-12-01 | $27.64 | $27.65 | $25.85 | $27.09 | $659.32 | 218,550 |
2017-11-30 | $27.47 | $27.92 | $26.97 | $27.28 | $663.95 | 203,415 |
2017-11-29 | $26.15 | $27.15 | $26.10 | $27.03 | $657.86 | 248,439 |
2017-11-28 | $25.22 | $25.67 | $24.85 | $25.60 | $623.06 | 224,771 |
2017-11-27 | $25.07 | $25.83 | $24.91 | $25.23 | $614.05 | 156,996 |
2017-11-24 | $25.56 | $26.04 | $25.13 | $26.00 | $632.79 | 114,699 |
2017-11-22 | $26.04 | $26.10 | $25.40 | $25.64 | $624.03 | 156,445 |
2017-11-21 | $26.88 | $26.93 | $26.19 | $26.41 | $642.77 | 151,490 |
2017-11-20 | $26.71 | $27.28 | $26.53 | $27.02 | $657.62 | 182,500 |
2017-11-17 | $26.39 | $26.93 | $25.72 | $26.09 | $634.98 | 192,529 |
2017-11-16 | $26.79 | $26.98 | $26.48 | $26.73 | $650.56 | 119,774 |
2017-11-15 | $26.46 | $27.18 | $26.43 | $26.61 | $647.64 | 130,950 |
2017-11-14 | $27.47 | $27.73 | $26.43 | $26.83 | $652.99 | 143,584 |
2017-11-13 | $26.92 | $27.21 | $26.62 | $26.93 | $655.43 | 108,175 |
2017-11-10 | $26.08 | $27.17 | $25.90 | $27.08 | $659.08 | 173,601 |
2017-11-09 | $25.79 | $26.18 | $25.60 | $25.99 | $632.55 | 175,400 |
2017-11-08 | $25.58 | $26.06 | $25.35 | $25.82 | $628.41 | 185,173 |
2017-11-07 | $26.13 | $26.79 | $25.93 | $26.26 | $639.12 | 171,127 |
2017-11-06 | $27.30 | $27.42 | $25.42 | $25.76 | $626.95 | 286,667 |
2017-11-03 | $26.77 | $28.28 | $26.42 | $27.51 | $669.54 | 237,987 |
2017-11-02 | $27.08 | $27.37 | $26.25 | $26.94 | $655.67 | 214,202 |
2017-11-01 | $26.71 | $27.56 | $26.07 | $27.26 | $663.46 | 253,972 |
2017-10-31 | $26.59 | $27.58 | $26.59 | $27.30 | $664.43 | 201,668 |
2017-10-30 | $27.10 | $27.38 | $25.83 | $26.41 | $642.77 | 225,032 |
2017-10-27 | $27.78 | $27.99 | $26.76 | $27.00 | $657.13 | 180,831 |
2017-10-26 | $26.14 | $27.99 | $26.00 | $27.61 | $671.98 | 282,267 |
2017-10-25 | $25.80 | $26.74 | $25.73 | $26.19 | $637.42 | 256,707 |
2017-10-24 | $25.44 | $25.94 | $25.16 | $25.71 | $625.74 | 236,620 |
2017-10-23 | $25.39 | $25.68 | $24.65 | $25.10 | $610.89 | 220,386 |
2017-10-20 | $24.71 | $25.21 | $24.43 | $24.84 | $604.56 | 235,048 |
2017-10-19 | $24.17 | $24.42 | $23.75 | $24.23 | $589.72 | 161,314 |
2017-10-18 | $24.40 | $24.74 | $24.04 | $24.47 | $595.56 | 179,962 |
2017-10-17 | $24.70 | $24.88 | $23.96 | $24.19 | $588.74 | 245,671 |
2017-10-16 | $23.03 | $24.57 | $22.92 | $24.16 | $588.01 | 229,574 |
2017-10-13 | $22.77 | $23.45 | $22.60 | $23.02 | $560.27 | 225,185 |
2017-10-12 | $23.45 | $23.78 | $23.04 | $23.35 | $568.30 | 178,248 |
2017-10-11 | $23.50 | $24.69 | $23.11 | $23.14 | $563.19 | 306,780 |
2017-10-10 | $23.05 | $23.94 | $22.90 | $23.76 | $578.28 | 282,471 |
2017-10-09 | $23.49 | $23.80 | $23.09 | $23.29 | $566.84 | 158,779 |
2017-10-06 | $25.11 | $25.68 | $23.75 | $23.86 | $580.71 | 298,325 |
2017-10-05 | $24.38 | $25.13 | $24.25 | $24.91 | $606.27 | 204,484 |
2017-10-04 | $24.38 | $24.93 | $24.22 | $24.36 | $592.88 | 178,760 |
2017-10-03 | $25.44 | $25.58 | $24.64 | $24.81 | $603.83 | 239,592 |
2017-10-02 | $26.06 | $26.38 | $25.20 | $25.65 | $624.28 | 245,092 |
2017-09-29 | $25.14 | $25.88 | $25.10 | $25.86 | $629.39 | 226,052 |
2017-09-28 | $25.45 | $25.78 | $24.85 | $25.24 | $614.30 | 234,189 |
2017-09-27 | $25.49 | $25.78 | $25.14 | $25.73 | $626.22 | 297,252 |
2017-09-26 | $24.21 | $24.89 | $23.74 | $24.66 | $600.18 | 288,875 |
2017-09-25 | $24.76 | $24.93 | $23.09 | $23.21 | $564.89 | 301,117 |
2017-09-22 | $24.50 | $24.88 | $24.18 | $24.41 | $594.10 | 205,376 |
2017-09-21 | $25.52 | $25.70 | $24.19 | $25.20 | $613.32 | 268,665 |
2017-09-20 | $23.10 | $25.20 | $22.23 | $24.34 | $592.39 | 521,707 |
2017-09-19 | $23.42 | $23.71 | $23.08 | $23.25 | $565.86 | 235,066 |
2017-09-18 | $23.13 | $23.98 | $23.05 | $23.63 | $575.11 | 328,037 |
2017-09-15 | $22.01 | $22.70 | $21.89 | $22.48 | $547.12 | 266,238 |
2017-09-14 | $22.45 | $22.73 | $21.64 | $21.84 | $531.55 | 274,738 |
2017-09-13 | $21.14 | $22.44 | $21.13 | $22.30 | $542.74 | 354,929 |
2017-09-12 | $21.62 | $21.90 | $20.89 | $21.06 | $512.56 | 302,120 |
2017-09-11 | $20.91 | $21.56 | $20.22 | $21.35 | $519.62 | 447,959 |
2017-09-08 | $19.40 | $20.13 | $19.25 | $19.74 | $480.44 | 423,785 |
2017-09-07 | $19.96 | $20.07 | $19.01 | $19.22 | $467.78 | 496,895 |
2017-09-06 | $20.03 | $20.93 | $19.75 | $20.57 | $500.64 | 386,106 |
2017-09-05 | $20.45 | $20.50 | $19.68 | $19.77 | $481.17 | 517,215 |
2017-09-01 | $20.89 | $21.82 | $20.82 | $21.02 | $511.59 | 364,951 |
2017-08-31 | $22.61 | $22.61 | $21.10 | $21.19 | $515.73 | 347,782 |
2017-08-30 | $22.40 | $22.87 | $22.13 | $22.75 | $553.69 | 250,488 |
2017-08-29 | $21.53 | $22.89 | $21.21 | $22.13 | $538.60 | 377,973 |
2017-08-28 | $24.76 | $24.80 | $22.64 | $22.66 | $551.50 | 612,327 |
2017-08-25 | $25.21 | $25.92 | $24.71 | $25.20 | $613.32 | 308,033 |
2017-08-24 | $25.88 | $26.05 | $25.15 | $25.50 | $620.62 | 276,118 |
2017-08-23 | $25.90 | $26.38 | $25.60 | $25.68 | $625.01 | 185,927 |
2017-08-22 | $26.00 | $26.37 | $25.65 | $26.31 | $640.34 | 235,278 |
2017-08-21 | $26.56 | $26.62 | $25.64 | $25.70 | $625.49 | 285,826 |
2017-08-18 | $25.55 | $27.16 | $25.05 | $26.95 | $655.91 | 344,257 |
2017-08-17 | $26.20 | $26.88 | $25.83 | $26.58 | $646.91 | 257,204 |
2017-08-16 | $28.55 | $28.64 | $26.15 | $26.46 | $643.99 | 357,234 |
2017-08-15 | $28.72 | $28.80 | $28.07 | $28.34 | $689.75 | 236,358 |
2017-08-14 | $27.22 | $27.80 | $27.00 | $27.34 | $665.41 | 242,785 |
2017-08-11 | $26.56 | $27.03 | $26.16 | $26.34 | $641.07 | 230,617 |
2017-08-10 | $27.10 | $27.36 | $26.60 | $26.61 | $647.64 | 310,765 |
2017-08-09 | $28.48 | $28.99 | $27.96 | $28.35 | $689.99 | 263,977 |
2017-08-08 | $29.09 | $30.66 | $29.03 | $29.76 | $724.31 | 211,064 |
2017-08-07 | $29.90 | $29.92 | $29.10 | $29.87 | $726.98 | 144,299 |
2017-08-04 | $28.77 | $29.95 | $28.51 | $29.45 | $716.76 | 274,814 |
2017-08-03 | $27.95 | $28.14 | $27.16 | $27.97 | $680.74 | 163,445 |
2017-08-02 | $27.80 | $28.00 | $27.07 | $27.75 | $675.39 | 185,411 |
2017-08-01 | $27.80 | $28.22 | $26.66 | $27.59 | $671.49 | 225,815 |
2017-07-31 | $27.48 | $27.90 | $26.88 | $27.47 | $668.57 | 186,635 |
2017-07-28 | $28.19 | $28.45 | $27.22 | $27.31 | $664.68 | 187,487 |
2017-07-27 | $27.17 | $28.97 | $27.09 | $28.56 | $695.10 | 262,068 |
2017-07-26 | $30.39 | $30.48 | $26.72 | $27.52 | $669.79 | 386,020 |
2017-07-25 | $30.65 | $30.65 | $29.41 | $29.87 | $726.98 | 249,690 |
2017-07-24 | $29.17 | $31.14 | $29.13 | $30.79 | $749.37 | 222,388 |
2017-07-21 | $29.07 | $29.91 | $28.95 | $29.46 | $717.00 | 152,106 |
2017-07-20 | $30.46 | $30.65 | $29.36 | $29.74 | $723.82 | 248,107 |
2017-07-19 | $30.45 | $31.06 | $29.90 | $30.35 | $738.66 | 207,102 |
2017-07-18 | $30.13 | $30.61 | $29.96 | $30.36 | $738.91 | 205,798 |
2017-07-17 | $30.95 | $31.16 | $30.35 | $31.09 | $756.68 | 170,902 |
2017-07-14 | $31.27 | $31.90 | $30.98 | $31.78 | $773.47 | 217,746 |
2017-07-13 | $32.23 | $33.43 | $31.68 | $33.31 | $810.71 | 223,549 |
2017-07-12 | $31.18 | $32.44 | $30.83 | $32.29 | $785.88 | 219,762 |
2017-07-11 | $33.38 | $34.49 | $32.26 | $32.59 | $793.18 | 154,485 |
2017-07-10 | $35.79 | $35.88 | $32.67 | $33.22 | $808.52 | 199,229 |
2017-07-07 | $34.12 | $35.79 | $33.80 | $34.80 | $846.97 | 153,601 |
2017-07-06 | $32.72 | $33.70 | $32.60 | $33.44 | $813.87 | 130,247 |
2017-07-05 | $33.73 | $33.98 | $32.00 | $32.27 | $785.39 | 167,249 |
2017-07-03 | $32.86 | $33.68 | $32.67 | $33.54 | $816.30 | 116,461 |
2017-06-30 | $31.92 | $31.92 | $30.87 | $31.08 | $756.43 | 132,609 |
2017-06-29 | $30.85 | $31.89 | $30.62 | $31.52 | $767.14 | 199,704 |
2017-06-28 | $29.90 | $30.83 | $29.55 | $29.70 | $722.85 | 167,474 |
2017-06-27 | $28.44 | $30.43 | $28.32 | $30.33 | $738.18 | 199,623 |
2017-06-26 | $29.67 | $29.80 | $28.44 | $29.23 | $711.41 | 246,803 |
2017-06-23 | $28.82 | $29.30 | $28.27 | $28.47 | $692.91 | 230,935 |
2017-06-22 | $30.07 | $30.49 | $29.30 | $30.00 | $730.15 | 261,723 |
2017-06-21 | $32.42 | $32.68 | $31.05 | $31.15 | $758.14 | 214,742 |
2017-06-20 | $31.80 | $32.75 | $31.76 | $32.52 | $791.48 | 166,386 |
2017-06-19 | $32.05 | $32.25 | $30.78 | $31.85 | $775.17 | 210,537 |
2017-06-16 | $31.33 | $31.89 | $30.90 | $31.41 | $764.46 | 180,069 |
2017-06-15 | $31.65 | $31.79 | $30.21 | $31.22 | $759.84 | 263,946 |
2017-06-14 | $26.48 | $31.15 | $26.32 | $30.56 | $743.78 | 573,276 |
2017-06-13 | $29.34 | $29.34 | $27.32 | $27.91 | $679.28 | 308,729 |
2017-06-12 | $28.83 | $29.05 | $27.94 | $28.76 | $699.97 | 232,044 |
2017-06-09 | $28.46 | $28.60 | $27.51 | $28.43 | $691.94 | 371,097 |
2017-06-08 | $26.59 | $27.96 | $26.51 | $27.11 | $659.81 | 393,200 |
2017-06-07 | $26.02 | $26.75 | $25.25 | $25.77 | $627.20 | 403,652 |
2017-06-06 | $28.09 | $28.09 | $25.09 | $25.20 | $613.32 | 594,263 |
2017-06-05 | $28.91 | $30.34 | $28.80 | $29.33 | $713.84 | 201,270 |
2017-06-02 | $28.60 | $29.64 | $28.28 | $29.37 | $714.81 | 310,919 |
2017-06-01 | $30.26 | $30.53 | $29.20 | $29.88 | $727.23 | 260,106 |
2017-05-31 | $29.61 | $30.53 | $28.70 | $29.46 | $717.00 | 293,530 |
2017-05-30 | $29.70 | $29.90 | $29.00 | $29.84 | $726.25 | 209,055 |
2017-05-26 | $28.30 | $29.07 | $28.22 | $28.73 | $699.24 | 221,162 |
2017-05-25 | $29.52 | $30.34 | $29.08 | $29.48 | $717.49 | 335,750 |
2017-05-24 | $30.14 | $31.61 | $28.56 | $28.60 | $696.07 | 464,631 |
2017-05-23 | $27.59 | $30.08 | $27.16 | $29.88 | $727.23 | 361,862 |
2017-05-22 | $28.30 | $28.45 | $27.11 | $27.96 | $680.50 | 338,382 |
2017-05-19 | $28.69 | $29.31 | $28.53 | $29.05 | $707.03 | 276,126 |
2017-05-18 | $28.32 | $30.30 | $28.10 | $29.87 | $726.98 | 374,663 |
2017-05-17 | $27.06 | $28.31 | $26.31 | $27.45 | $668.08 | 440,587 |
2017-05-16 | $29.33 | $29.44 | $28.65 | $28.98 | $705.32 | 246,033 |
2017-05-15 | $28.26 | $30.86 | $28.26 | $29.56 | $719.44 | 257,357 |
2017-05-12 | $29.90 | $30.32 | $29.24 | $29.82 | $725.77 | 294,112 |
2017-05-11 | $32.94 | $33.01 | $30.78 | $31.21 | $759.60 | 278,336 |
2017-05-10 | $33.93 | $34.27 | $32.85 | $33.30 | $810.46 | 244,690 |
2017-05-09 | $36.30 | $36.84 | $35.17 | $35.36 | $860.60 | 291,420 |
2017-05-08 | $35.12 | $36.50 | $35.08 | $35.22 | $857.19 | 213,093 |
2017-05-05 | $37.35 | $37.55 | $34.19 | $35.05 | $853.05 | 319,256 |
2017-05-04 | $37.16 | $38.68 | $36.63 | $37.60 | $915.12 | 385,716 |
2017-05-03 | $34.64 | $35.53 | $31.93 | $35.40 | $861.57 | 435,893 |
2017-05-02 | $35.13 | $35.43 | $33.43 | $34.44 | $838.21 | 313,995 |
2017-05-01 | $33.29 | $35.50 | $32.39 | $34.75 | $845.75 | 357,142 |
2017-04-28 | $33.63 | $34.03 | $31.45 | $32.25 | $784.91 | 317,780 |
2017-04-27 | $32.34 | $34.79 | $32.34 | $34.25 | $833.58 | 313,948 |
2017-04-26 | $32.68 | $34.94 | $31.68 | $32.36 | $787.58 | 475,742 |
2017-04-25 | $30.01 | $33.56 | $29.95 | $32.55 | $792.21 | 684,421 |
2017-04-24 | $29.06 | $29.31 | $28.08 | $28.80 | $700.94 | 425,082 |
2017-04-21 | $27.31 | $27.92 | $26.72 | $27.39 | $666.62 | 320,934 |
2017-04-20 | $27.99 | $28.37 | $26.77 | $27.63 | $672.46 | 379,173 |
2017-04-19 | $26.15 | $28.61 | $26.11 | $28.18 | $685.85 | 583,031 |
2017-04-18 | $25.16 | $26.31 | $24.98 | $25.40 | $618.19 | 437,331 |
2017-04-17 | $24.62 | $25.37 | $24.02 | $24.91 | $606.27 | 338,045 |
2017-04-13 | $24.44 | $25.14 | $23.66 | $24.72 | $601.64 | 578,536 |
2017-04-12 | $25.28 | $26.10 | $24.69 | $24.70 | $601.15 | 333,883 |
2017-04-11 | $26.50 | $26.93 | $24.95 | $25.33 | $616.49 | 489,812 |
2017-04-10 | $28.80 | $29.32 | $27.50 | $27.77 | $675.87 | 262,504 |
2017-04-07 | $26.84 | $29.24 | $26.40 | $28.24 | $687.31 | 371,372 |
2017-04-06 | $28.70 | $29.18 | $28.08 | $28.35 | $689.99 | 235,021 |
2017-04-05 | $29.47 | $29.98 | $27.67 | $28.27 | $688.04 | 444,814 |
2017-04-04 | $28.84 | $29.41 | $28.41 | $28.43 | $691.94 | 287,821 |
2017-04-03 | $30.85 | $31.08 | $29.32 | $29.51 | $718.22 | 313,939 |
2017-03-31 | $31.64 | $32.08 | $29.67 | $31.06 | $755.95 | 299,830 |
2017-03-30 | $31.38 | $32.15 | $30.69 | $31.99 | $778.58 | 249,119 |
2017-03-29 | $31.31 | $31.63 | $30.05 | $30.60 | $744.75 | 252,597 |
2017-03-28 | $29.05 | $31.86 | $28.58 | $30.95 | $753.27 | 394,454 |
2017-03-27 | $28.69 | $29.87 | $28.31 | $28.75 | $699.72 | 285,859 |
2017-03-24 | $30.69 | $31.18 | $29.77 | $30.70 | $747.18 | 240,430 |
2017-03-23 | $29.06 | $31.87 | $28.74 | $30.40 | $739.88 | 395,035 |
2017-03-22 | $28.93 | $29.98 | $28.35 | $29.43 | $716.27 | 339,675 |
2017-03-21 | $30.32 | $30.41 | $28.52 | $29.54 | $718.95 | 333,671 |
2017-03-20 | $31.63 | $32.34 | $30.56 | $30.80 | $749.54 | 223,855 |
2017-03-17 | $31.12 | $32.59 | $30.21 | $31.93 | $777.12 | 280,526 |
2017-03-16 | $29.13 | $31.84 | $28.81 | $31.48 | $766.17 | 301,378 |
2017-03-15 | $38.67 | $39.69 | $30.30 | $30.59 | $744.51 | 555,906 |
2017-03-14 | $37.00 | $40.27 | $35.66 | $39.73 | $966.96 | 359,130 |
2017-03-13 | $37.15 | $37.95 | $36.01 | $36.58 | $890.29 | 198,581 |
2017-03-10 | $40.39 | $41.13 | $37.06 | $37.95 | $923.64 | 282,649 |
2017-03-09 | $40.14 | $41.42 | $39.14 | $41.32 | $1,005.66 | 283,603 |
2017-03-08 | $40.84 | $41.25 | $38.69 | $40.13 | $976.69 | 324,813 |
2017-03-07 | $40.13 | $40.94 | $37.81 | $39.36 | $957.95 | 354,752 |
2017-03-06 | $36.39 | $40.07 | $36.28 | $38.70 | $941.89 | 409,765 |
2017-03-03 | $38.28 | $39.15 | $34.62 | $35.99 | $875.93 | 519,278 |
2017-03-02 | $34.87 | $37.75 | $34.07 | $37.27 | $907.09 | 411,672 |
2017-03-01 | $35.15 | $35.95 | $31.99 | $32.60 | $793.43 | 486,892 |
2017-02-28 | $31.79 | $34.33 | $30.92 | $33.33 | $811.19 | 492,855 |
2017-02-27 | $28.95 | $33.80 | $27.20 | $33.38 | $812.41 | 494,089 |
2017-02-24 | $26.82 | $29.07 | $26.78 | $28.76 | $699.97 | 275,753 |
2017-02-23 | $26.72 | $28.04 | $26.30 | $28.02 | $681.96 | 287,053 |
2017-02-22 | $27.60 | $29.80 | $27.23 | $28.13 | $684.63 | 374,233 |
2017-02-21 | $27.59 | $28.75 | $26.73 | $27.12 | $660.05 | 325,151 |
2017-02-17 | $25.16 | $26.76 | $25.01 | $26.57 | $646.67 | 265,432 |
2017-02-16 | $25.80 | $26.04 | $24.96 | $25.36 | $617.22 | 266,908 |
2017-02-15 | $27.30 | $27.60 | $26.12 | $26.24 | $638.63 | 310,038 |
2017-02-14 | $25.11 | $27.25 | $24.98 | $26.19 | $637.42 | 359,832 |
2017-02-13 | $26.01 | $26.40 | $25.57 | $26.12 | $635.71 | 240,585 |
2017-02-10 | $27.16 | $27.30 | $24.91 | $25.18 | $612.84 | 374,230 |
2017-02-09 | $24.47 | $26.54 | $24.34 | $26.25 | $638.88 | 388,351 |
2017-02-08 | $24.49 | $25.35 | $24.04 | $24.40 | $593.85 | 316,098 |
2017-02-07 | $25.79 | $26.07 | $24.50 | $25.28 | $615.27 | 345,726 |
2017-02-06 | $26.75 | $27.63 | $25.00 | $25.01 | $608.70 | 395,079 |
2017-02-03 | $28.55 | $28.88 | $27.55 | $28.02 | $681.96 | 308,533 |
2017-02-02 | $28.40 | $29.15 | $27.85 | $28.50 | $693.64 | 293,455 |
2017-02-01 | $31.60 | $32.03 | $30.00 | $30.47 | $741.59 | 396,326 |
2017-01-31 | $31.15 | $31.36 | $30.24 | $30.32 | $737.93 | 319,731 |
2017-01-30 | $32.86 | $33.83 | $31.70 | $33.50 | $815.33 | 195,327 |
2017-01-27 | $34.83 | $34.87 | $33.08 | $33.23 | $808.76 | 203,598 |
2017-01-26 | $34.66 | $35.26 | $33.82 | $34.82 | $847.46 | 286,056 |
2017-01-25 | $32.88 | $33.79 | $32.31 | $32.36 | $787.58 | 440,775 |
2017-01-24 | $31.41 | $31.94 | $29.38 | $30.95 | $753.27 | 455,591 |
2017-01-23 | $33.12 | $33.59 | $31.06 | $31.22 | $759.84 | 300,366 |
2017-01-20 | $35.08 | $36.00 | $32.61 | $34.12 | $830.42 | 295,111 |
2017-01-19 | $36.00 | $36.72 | $34.40 | $35.29 | $858.90 | 344,969 |
2017-01-18 | $33.41 | $35.90 | $32.36 | $34.61 | $842.35 | 349,580 |
2017-01-17 | $32.66 | $34.09 | $32.26 | $33.16 | $807.06 | 348,704 |
2017-01-13 | $37.93 | $38.99 | $35.65 | $36.04 | $877.15 | 363,509 |
2017-01-12 | $34.54 | $37.87 | $33.61 | $36.59 | $890.54 | 382,373 |
2017-01-11 | $37.82 | $40.23 | $35.60 | $36.90 | $898.08 | 415,592 |
2017-01-10 | $36.41 | $38.44 | $35.01 | $36.67 | $892.48 | 281,384 |
2017-01-09 | $35.17 | $38.18 | $35.08 | $37.39 | $910.01 | 297,912 |
2017-01-06 | $36.68 | $39.50 | $34.80 | $37.77 | $919.25 | 487,671 |
2017-01-05 | $39.06 | $39.16 | $33.50 | $34.31 | $835.04 | 487,569 |
2017-01-04 | $41.10 | $43.66 | $41.02 | $41.69 | $1,014.66 | 227,873 |
2017-01-03 | $47.24 | $47.87 | $42.51 | $42.60 | $1,036.81 | 284,189 |
2016-12-30 | $43.20 | $49.00 | $40.50 | $48.37 | $1,177.24 | 389,510 |
2016-12-29 | $53.94 | $54.14 | $43.02 | $43.35 | $1,055.06 | 390,292 |
2016-12-28 | $60.32 | $61.14 | $55.25 | $56.00 | $1,362.94 | 208,145 |
2016-12-27 | $61.33 | $62.61 | $59.16 | $59.30 | $1,443.26 | 141,429 |
2016-12-23 | $66.65 | $66.92 | $63.59 | $64.35 | $1,566.16 | 142,304 |
2016-12-22 | $67.64 | $67.99 | $63.62 | $67.03 | $1,631.39 | 161,035 |
2016-12-21 | $65.88 | $68.29 | $64.95 | $66.73 | $1,624.09 | 126,985 |
2016-12-20 | $71.06 | $72.47 | $66.16 | $66.60 | $1,620.93 | 216,560 |
2016-12-19 | $66.50 | $68.95 | $65.16 | $67.07 | $1,632.36 | 196,007 |
2016-12-16 | $66.00 | $70.87 | $63.42 | $67.83 | $1,650.86 | 287,330 |
2016-12-15 | $66.00 | $71.47 | $65.40 | $68.01 | $1,655.24 | 471,384 |
2016-12-14 | $49.94 | $60.56 | $48.75 | $60.26 | $1,466.62 | 521,211 |
2016-12-13 | $54.50 | $55.48 | $51.57 | $52.05 | $1,266.80 | 229,957 |
2016-12-12 | $53.20 | $55.31 | $51.52 | $54.18 | $1,318.64 | 229,005 |
2016-12-09 | $51.07 | $55.93 | $50.54 | $54.84 | $1,334.71 | 301,779 |
2016-12-08 | $50.15 | $51.32 | $49.04 | $49.52 | $1,205.23 | 228,435 |
2016-12-07 | $48.53 | $50.75 | $47.52 | $49.35 | $1,201.09 | 317,730 |
2016-12-06 | $50.62 | $52.28 | $48.06 | $51.33 | $1,249.28 | 220,886 |
2016-12-05 | $52.86 | $55.34 | $48.64 | $50.39 | $1,226.40 | 380,285 |
2016-12-02 | $53.96 | $53.96 | $49.26 | $50.08 | $1,218.86 | 297,844 |
2016-12-01 | $56.50 | $58.93 | $52.09 | $55.94 | $1,361.48 | 272,371 |
2016-11-30 | $53.40 | $56.79 | $52.94 | $54.54 | $1,327.41 | 279,972 |
2016-11-29 | $54.00 | $54.91 | $50.60 | $51.57 | $1,255.12 | 278,367 |
2016-11-28 | $54.50 | $56.50 | $50.17 | $50.49 | $1,228.84 | 286,730 |
2016-11-25 | $56.23 | $58.46 | $54.83 | $56.85 | $1,383.63 | 157,417 |
2016-11-23 | $56.41 | $60.41 | $56.34 | $57.75 | $1,405.53 | 342,836 |
2016-11-22 | $50.53 | $54.72 | $50.01 | $50.40 | $1,226.65 | 340,791 |
2016-11-21 | $51.40 | $52.58 | $48.97 | $51.00 | $1,241.25 | 298,129 |
2016-11-18 | $54.52 | $56.42 | $52.66 | $53.96 | $1,313.29 | 318,421 |
2016-11-17 | $49.19 | $55.14 | $46.20 | $52.39 | $1,275.08 | 511,893 |
2016-11-16 | $48.55 | $51.85 | $47.88 | $48.90 | $1,190.14 | 283,170 |
2016-11-15 | $54.06 | $55.76 | $46.72 | $47.77 | $1,162.64 | 305,212 |
2016-11-14 | $59.74 | $62.71 | $49.87 | $54.48 | $1,325.95 | 563,432 |
2016-11-11 | $45.73 | $56.85 | $45.58 | $56.27 | $1,369.51 | 558,551 |
2016-11-10 | $38.29 | $46.06 | $38.22 | $44.86 | $1,091.81 | 381,355 |
2016-11-09 | $31.84 | $39.99 | $31.50 | $37.06 | $901.97 | 528,955 |
2016-11-08 | $39.17 | $41.78 | $36.68 | $40.13 | $976.69 | 387,871 |
2016-11-07 | $38.96 | $41.00 | $38.46 | $39.50 | $961.36 | 343,049 |
2016-11-04 | $34.64 | $37.14 | $34.42 | $35.61 | $866.68 | 309,767 |
2016-11-03 | $36.85 | $37.06 | $33.76 | $34.51 | $839.91 | 324,440 |
2016-11-02 | $33.04 | $37.79 | $32.00 | $36.83 | $896.38 | 523,085 |
2016-11-01 | $35.66 | $36.41 | $33.30 | $35.30 | $859.14 | 449,310 |
2016-10-31 | $41.22 | $42.36 | $38.10 | $38.20 | $929.72 | 300,037 |
2016-10-28 | $42.75 | $44.04 | $39.43 | $41.83 | $1,018.07 | 390,639 |
2016-10-27 | $39.44 | $43.63 | $39.23 | $42.40 | $1,031.94 | 284,239 |
2016-10-26 | $38.20 | $41.60 | $37.53 | $40.33 | $981.56 | 304,189 |
2016-10-25 | $39.87 | $40.38 | $36.60 | $37.98 | $924.37 | 305,012 |
2016-10-24 | $37.36 | $42.25 | $37.20 | $40.74 | $991.54 | 304,490 |
2016-10-21 | $38.00 | $39.35 | $37.68 | $38.19 | $929.48 | 221,764 |
2016-10-20 | $37.42 | $39.46 | $36.91 | $37.50 | $912.68 | 273,097 |
2016-10-19 | $38.40 | $39.82 | $36.66 | $37.30 | $907.82 | 332,025 |
2016-10-18 | $42.98 | $44.41 | $40.24 | $40.78 | $992.51 | 358,640 |
2016-10-17 | $46.90 | $47.75 | $44.88 | $45.51 | $1,107.63 | 202,678 |
2016-10-14 | $47.08 | $48.28 | $44.18 | $47.64 | $1,159.47 | 304,879 |
2016-10-13 | $46.64 | $47.86 | $41.33 | $45.00 | $1,095.22 | 250,853 |
2016-10-12 | $50.00 | $50.63 | $45.63 | $47.51 | $1,156.31 | 300,424 |
2016-10-11 | $48.98 | $51.35 | $47.77 | $50.89 | $1,238.57 | 381,365 |
2016-10-10 | $47.16 | $48.55 | $45.85 | $47.45 | $1,154.85 | 172,726 |
2016-10-07 | $44.70 | $50.98 | $43.51 | $48.42 | $1,178.46 | 412,409 |
2016-10-06 | $49.48 | $50.82 | $47.24 | $49.01 | $1,192.82 | 479,275 |
2016-10-05 | $43.57 | $48.94 | $42.76 | $45.27 | $1,101.79 | 536,562 |
2016-10-04 | $39.27 | $46.21 | $39.19 | $46.08 | $1,121.51 | 665,547 |
2016-10-03 | $34.15 | $36.84 | $33.32 | $35.62 | $866.93 | 384,913 |
2016-09-30 | $31.02 | $34.18 | $30.84 | $33.67 | $819.47 | 349,742 |
2016-09-29 | $33.29 | $34.20 | $32.06 | $32.86 | $799.75 | 454,450 |
2016-09-28 | $34.73 | $36.20 | $31.33 | $32.14 | $782.23 | 669,487 |
2016-09-27 | $33.80 | $35.54 | $33.47 | $34.50 | $839.67 | 567,606 |
2016-09-26 | $31.30 | $32.88 | $30.34 | $32.67 | $795.13 | 393,353 |
2016-09-23 | $29.74 | $32.74 | $29.46 | $31.84 | $774.93 | 589,258 |
2016-09-22 | $28.03 | $30.49 | $27.06 | $29.49 | $717.73 | 555,763 |
2016-09-21 | $34.58 | $34.86 | $28.63 | $29.31 | $713.35 | 692,455 |
2016-09-20 | $36.72 | $37.74 | $35.92 | $36.90 | $898.08 | 481,173 |
2016-09-19 | $35.55 | $37.14 | $35.40 | $36.75 | $894.43 | 620,713 |
2016-09-16 | $37.90 | $38.99 | $35.88 | $37.33 | $908.55 | 480,609 |
2016-09-15 | $37.38 | $38.89 | $34.45 | $36.40 | $885.91 | 660,739 |
2016-09-14 | $35.76 | $37.78 | $34.36 | $37.08 | $902.46 | 438,112 |
2016-09-13 | $34.46 | $38.31 | $34.20 | $37.16 | $904.41 | 442,966 |
2016-09-12 | $37.82 | $38.17 | $32.37 | $33.29 | $810.22 | 678,356 |
2016-09-09 | $32.38 | $36.49 | $32.31 | $36.09 | $878.37 | 761,615 |
2016-09-08 | $29.59 | $31.57 | $28.79 | $30.98 | $754.00 | 653,037 |
2016-09-07 | $28.90 | $31.30 | $28.67 | $29.01 | $706.05 | 564,109 |
2016-09-06 | $31.41 | $32.34 | $28.58 | $28.75 | $699.72 | 430,956 |
2016-09-02 | $33.99 | $35.86 | $33.01 | $33.55 | $816.55 | 425,399 |
2016-09-01 | $42.78 | $43.70 | $37.24 | $37.44 | $911.22 | 531,543 |
2016-08-31 | $41.55 | $42.83 | $40.41 | $42.21 | $1,027.32 | 572,379 |
2016-08-30 | $36.05 | $41.09 | $35.60 | $40.07 | $975.23 | 747,333 |
2016-08-29 | $36.42 | $37.03 | $34.00 | $35.09 | $854.03 | 241,103 |
2016-08-26 | $32.55 | $36.60 | $30.50 | $35.30 | $859.14 | 687,705 |
2016-08-25 | $36.29 | $37.44 | $32.54 | $34.74 | $845.51 | 534,102 |
2016-08-24 | $6.20 | $7.30 | $6.19 | $7.21 | $877.39 | 504,871 |
2016-08-23 | $5.55 | $5.99 | $5.53 | $5.94 | $722.94 | 200,099 |
2016-08-22 | $5.68 | $5.80 | $5.63 | $5.70 | $693.64 | 205,838 |
2016-08-19 | $5.35 | $5.49 | $5.25 | $5.43 | $660.78 | 277,043 |
2016-08-18 | $5.11 | $5.27 | $5.02 | $5.07 | $616.97 | 202,767 |
2016-08-17 | $5.17 | $5.59 | $5.12 | $5.24 | $637.66 | 410,641 |
2016-08-16 | $4.97 | $5.11 | $4.89 | $5.03 | $612.11 | 267,370 |
2016-08-15 | $4.89 | $5.06 | $4.80 | $5.00 | $608.46 | 248,526 |
2016-08-12 | $4.57 | $4.98 | $4.56 | $4.90 | $596.29 | 380,272 |
2016-08-11 | $4.79 | $4.95 | $4.58 | $4.91 | $597.50 | 267,423 |
2016-08-10 | $4.69 | $4.96 | $4.61 | $4.81 | $585.33 | 234,131 |
2016-08-09 | $5.08 | $5.14 | $4.97 | $5.06 | $615.76 | 160,714 |
2016-08-08 | $5.36 | $5.38 | $5.03 | $5.21 | $634.01 | 190,357 |
2016-08-05 | $5.29 | $5.42 | $5.22 | $5.33 | $648.61 | 278,441 |
2016-08-04 | $4.91 | $4.93 | $4.76 | $4.89 | $595.07 | 243,733 |
2016-08-03 | $4.93 | $5.13 | $4.93 | $5.00 | $608.46 | 215,058 |
2016-08-02 | $4.83 | $4.90 | $4.68 | $4.83 | $587.77 | 280,266 |
2016-08-01 | $5.26 | $5.37 | $4.97 | $5.01 | $609.67 | 339,405 |
2016-07-29 | $5.39 | $5.54 | $5.11 | $5.21 | $634.01 | 344,082 |
2016-07-28 | $5.59 | $5.98 | $5.50 | $5.69 | $692.42 | 238,122 |
2016-07-27 | $6.24 | $6.73 | $5.54 | $5.68 | $691.21 | 303,765 |
2016-07-26 | $6.78 | $6.95 | $6.38 | $6.57 | $799.51 | 198,112 |
2016-07-25 | $6.74 | $7.34 | $6.73 | $7.14 | $868.87 | 282,609 |
2016-07-22 | $6.65 | $6.65 | $6.33 | $6.43 | $782.47 | 141,695 |
2016-07-21 | $6.81 | $6.97 | $6.26 | $6.39 | $777.61 | 258,774 |
2016-07-20 | $6.47 | $7.17 | $6.46 | $7.05 | $857.92 | 295,066 |
2016-07-19 | $5.94 | $6.05 | $5.85 | $6.01 | $731.36 | 125,169 |
2016-07-18 | $5.87 | $6.09 | $5.81 | $5.82 | $708.24 | 160,313 |
2016-07-15 | $6.02 | $6.03 | $5.76 | $5.91 | $719.19 | 184,974 |
2016-07-14 | $6.10 | $6.21 | $5.70 | $5.73 | $697.29 | 255,057 |
2016-07-13 | $5.82 | $5.98 | $5.49 | $5.63 | $685.12 | 285,339 |
2016-07-12 | $5.77 | $6.26 | $5.67 | $6.23 | $758.14 | 308,686 |
2016-07-11 | $5.82 | $5.86 | $5.53 | $5.59 | $680.25 | 227,633 |
2016-07-08 | $6.19 | $6.34 | $5.55 | $5.64 | $686.34 | 411,000 |
2016-07-07 | $5.96 | $6.34 | $5.92 | $6.21 | $755.70 | 370,405 |
2016-07-06 | $6.00 | $6.08 | $5.63 | $5.68 | $691.21 | 466,408 |
2016-07-05 | $6.40 | $6.82 | $6.20 | $6.28 | $764.22 | 255,412 |
2016-07-01 | $7.17 | $7.22 | $6.56 | $6.70 | $815.33 | 310,944 |
2016-06-30 | $8.07 | $8.33 | $7.80 | $7.83 | $952.84 | 225,337 |
2016-06-29 | $8.49 | $8.54 | $7.91 | $8.33 | $1,013.69 | 275,659 |
2016-06-28 | $8.90 | $9.01 | $8.52 | $8.88 | $1,080.62 | 230,617 |
2016-06-27 | $8.57 | $9.09 | $8.14 | $8.47 | $1,030.72 | 244,286 |
2016-06-24 | $7.58 | $9.25 | $7.55 | $8.75 | $1,064.80 | 309,334 |
2016-06-23 | $10.68 | $10.82 | $10.16 | $10.65 | $1,296.01 | 170,756 |
2016-06-22 | $11.00 | $11.30 | $10.38 | $10.39 | $1,264.37 | 178,441 |
2016-06-21 | $10.92 | $11.15 | $10.62 | $11.12 | $1,353.20 | 195,546 |
2016-06-20 | $11.02 | $11.14 | $10.08 | $10.27 | $1,249.77 | 210,391 |
2016-06-17 | $9.90 | $10.78 | $9.81 | $10.07 | $1,225.43 | 213,029 |
2016-06-16 | $8.81 | $10.55 | $8.80 | $10.45 | $1,271.67 | 260,797 |
2016-06-15 | $10.83 | $10.97 | $9.30 | $9.58 | $1,165.80 | 207,964 |
2016-06-14 | $9.97 | $11.06 | $9.97 | $10.81 | $1,315.48 | 194,491 |
2016-06-13 | $9.36 | $10.50 | $9.28 | $10.14 | $1,233.95 | 182,934 |
2016-06-10 | $9.45 | $10.32 | $9.05 | $10.08 | $1,226.65 | 283,428 |
2016-06-09 | $10.15 | $10.35 | $9.60 | $9.68 | $1,177.97 | 147,998 |
2016-06-08 | $9.79 | $10.26 | $9.38 | $10.12 | $1,231.51 | 220,804 |
2016-06-07 | $11.25 | $11.38 | $10.83 | $11.23 | $1,366.59 | 159,074 |
2016-06-06 | $11.06 | $11.60 | $10.70 | $10.82 | $1,316.70 | 208,851 |
2016-06-03 | $13.68 | $13.69 | $10.93 | $11.02 | $1,341.04 | 385,518 |
2016-06-02 | $16.83 | $17.19 | $16.12 | $16.57 | $2,016.42 | 150,421 |
2016-06-01 | $16.70 | $17.53 | $15.84 | $16.60 | $2,020.07 | 197,851 |
2016-05-31 | $17.60 | $18.08 | $15.87 | $17.00 | $2,068.75 | 201,226 |
2016-05-27 | $16.73 | $17.93 | $16.27 | $17.68 | $2,151.50 | 246,670 |
2016-05-26 | $15.45 | $16.69 | $15.02 | $16.23 | $1,975.05 | 195,458 |
2016-05-25 | $17.66 | $18.67 | $15.76 | $16.16 | $1,966.53 | 234,685 |
2016-05-24 | $15.87 | $17.45 | $15.52 | $17.40 | $2,117.43 | 192,512 |
2016-05-23 | $15.48 | $15.71 | $14.12 | $14.94 | $1,818.06 | 166,795 |
2016-05-20 | $14.11 | $15.70 | $14.07 | $14.48 | $1,762.09 | 186,234 |
2016-05-19 | $16.52 | $16.96 | $14.37 | $14.63 | $1,780.34 | 278,432 |
2016-05-18 | $13.26 | $15.44 | $12.70 | $15.38 | $1,871.61 | 213,905 |
2016-05-17 | $1.31 | $1.35 | $1.21 | $1.25 | $1,521.14 | 89,552 |
2016-05-16 | $1.29 | $1.34 | $1.24 | $1.29 | $1,569.82 | 68,613 |
2016-05-13 | $1.41 | $1.44 | $1.34 | $1.37 | $1,667.17 | 61,926 |
2016-05-12 | $1.33 | $1.44 | $1.28 | $1.41 | $1,715.84 | 83,305 |
2016-05-11 | $1.37 | $1.49 | $1.29 | $1.34 | $1,630.66 | 98,962 |
2016-05-10 | $1.61 | $1.68 | $1.43 | $1.46 | $1,776.69 | 68,166 |
2016-05-09 | $1.55 | $1.64 | $1.53 | $1.62 | $1,971.40 | 75,938 |
2016-05-06 | $1.46 | $1.49 | $1.32 | $1.38 | $1,679.34 | 94,419 |
2016-05-05 | $1.64 | $1.66 | $1.52 | $1.57 | $1,910.55 | 70,230 |
2016-05-04 | $1.59 | $1.75 | $1.50 | $1.72 | $2,093.09 | 95,429 |
2016-05-03 | $1.36 | $1.53 | $1.36 | $1.49 | $1,813.20 | 81,959 |
2016-05-02 | $1.28 | $1.43 | $1.27 | $1.38 | $1,679.34 | 93,131 |
2016-04-29 | $1.53 | $1.54 | $1.31 | $1.32 | $1,606.32 | 94,033 |
2016-04-28 | $1.82 | $1.84 | $1.60 | $1.63 | $1,977.48 | 84,496 |
2016-04-27 | $1.91 | $2.05 | $1.86 | $1.87 | $2,275.62 | 60,944 |
2016-04-26 | $2.01 | $2.11 | $1.94 | $1.94 | $2,360.81 | 41,790 |
2016-04-25 | $2.01 | $2.11 | $1.97 | $2.08 | $2,531.17 | 42,013 |
2016-04-22 | $1.97 | $2.09 | $1.85 | $2.04 | $2,482.50 | 72,618 |
2016-04-21 | $1.84 | $1.99 | $1.82 | $1.89 | $2,299.96 | 78,220 |
2016-04-20 | $1.90 | $2.03 | $1.76 | $1.99 | $2,421.65 | 88,300 |
2016-04-19 | $1.96 | $2.00 | $1.84 | $1.90 | $2,312.13 | 67,962 |
2016-04-18 | $2.14 | $2.30 | $2.13 | $2.21 | $2,689.37 | 35,222 |
2016-04-15 | $2.37 | $2.47 | $2.18 | $2.21 | $2,689.37 | 47,883 |
2016-04-14 | $2.25 | $2.51 | $2.19 | $2.41 | $2,932.76 | 72,541 |
2016-04-13 | $2.16 | $2.25 | $2.08 | $2.22 | $2,701.54 | 59,929 |
2016-04-12 | $2.10 | $2.20 | $2.01 | $2.06 | $2,506.84 | 65,684 |
2016-04-11 | $2.39 | $2.41 | $2.08 | $2.11 | $2,567.68 | 76,162 |
2016-04-08 | $2.86 | $2.87 | $2.52 | $2.56 | $3,115.29 | 59,622 |
2016-04-07 | $2.92 | $2.95 | $2.80 | $2.84 | $3,456.03 | 60,006 |
2016-04-06 | $3.25 | $3.28 | $3.08 | $3.10 | $3,772.42 | 33,959 |
2016-04-05 | $3.17 | $3.44 | $3.10 | $3.12 | $3,796.76 | 38,164 |
2016-04-04 | $3.21 | $3.45 | $3.20 | $3.42 | $4,161.84 | 31,941 |
2016-04-01 | $3.49 | $3.55 | $3.16 | $3.16 | $3,845.44 | 43,895 |
2016-03-31 | $3.00 | $3.24 | $2.96 | $3.23 | $3,930.62 | 32,422 |
2016-03-30 | $3.12 | $3.29 | $3.01 | $3.11 | $3,784.59 | 46,754 |
2016-03-29 | $3.50 | $3.62 | $2.96 | $3.01 | $3,662.90 | 60,084 |
2016-03-28 | $3.50 | $3.79 | $3.47 | $3.60 | $4,380.88 | 24,879 |
2016-03-24 | $3.72 | $3.82 | $3.51 | $3.59 | $4,368.71 | 34,127 |
2016-03-23 | $3.51 | $3.86 | $3.46 | $3.84 | $4,672.94 | 62,222 |
2016-03-22 | $3.00 | $3.25 | $2.95 | $3.13 | $3,808.93 | 35,280 |
2016-03-21 | $3.18 | $3.27 | $3.05 | $3.14 | $3,821.10 | 37,864 |
2016-03-18 | $3.24 | $3.25 | $2.98 | $3.14 | $3,821.10 | 44,356 |
2016-03-17 | $2.97 | $3.24 | $2.79 | $3.18 | $3,869.78 | 75,843 |
2016-03-16 | $3.98 | $4.13 | $3.00 | $3.03 | $3,687.24 | 66,319 |
2016-03-15 | $4.06 | $4.23 | $3.79 | $3.80 | $4,624.26 | 45,592 |
2016-03-14 | $3.53 | $4.08 | $3.46 | $4.05 | $4,928.49 | 51,228 |
2016-03-11 | $3.48 | $3.67 | $3.31 | $3.60 | $4,380.88 | 39,515 |
2016-03-10 | $3.75 | $3.79 | $3.38 | $3.41 | $4,149.67 | 53,432 |
2016-03-09 | $4.25 | $4.35 | $3.79 | $3.92 | $4,770.29 | 65,685 |
2016-03-08 | $3.36 | $3.99 | $3.32 | $3.97 | $4,831.14 | 54,221 |
2016-03-07 | $3.73 | $3.77 | $3.29 | $3.49 | $4,247.02 | 56,544 |
2016-03-04 | $3.83 | $3.98 | $3.22 | $3.88 | $4,721.61 | 78,990 |
2016-03-03 | $4.29 | $4.32 | $3.70 | $3.85 | $4,685.11 | 47,494 |
2016-03-02 | $4.61 | $4.71 | $4.26 | $4.36 | $5,305.73 | 35,145 |
2016-03-01 | $4.17 | $4.75 | $4.12 | $4.72 | $5,743.82 | 36,316 |
2016-02-29 | $4.53 | $4.55 | $4.19 | $4.20 | $5,111.03 | 24,005 |
2016-02-26 | $4.55 | $4.76 | $4.30 | $4.71 | $5,731.65 | 37,766 |
2016-02-25 | $4.54 | $4.58 | $4.22 | $4.26 | $5,184.04 | 29,095 |
2016-02-24 | $4.22 | $4.68 | $3.92 | $4.46 | $5,427.42 | 49,623 |
2016-02-23 | $4.65 | $4.82 | $4.50 | $4.61 | $5,609.96 | 24,067 |
2016-02-22 | $5.49 | $5.54 | $4.78 | $4.89 | $5,950.69 | 32,949 |
2016-02-19 | $4.88 | $5.10 | $4.66 | $5.00 | $6,084.55 | 27,644 |
2016-02-18 | $5.97 | $6.04 | $4.66 | $4.68 | $5,695.14 | 35,485 |
2016-02-17 | $6.00 | $6.21 | $5.57 | $5.68 | $6,912.05 | 26,450 |
2016-02-16 | $5.80 | $6.36 | $5.47 | $6.33 | $7,703.05 | 36,132 |
2016-02-12 | $5.97 | $6.00 | $5.04 | $5.06 | $6,157.57 | 32,051 |
2016-02-11 | $5.52 | $6.20 | $5.15 | $5.47 | $6,656.50 | 45,030 |
2016-02-10 | $7.52 | $8.29 | $6.95 | $6.98 | $8,497.69 | 26,676 |
2016-02-09 | $6.37 | $7.47 | $6.28 | $7.44 | $9,053.82 | 29,970 |
2016-02-08 | $6.63 | $6.73 | $6.12 | $6.71 | $8,165.47 | 27,406 |
2016-02-05 | $9.29 | $9.57 | $7.17 | $7.22 | $8,786.10 | 23,178 |
2016-02-04 | $9.38 | $9.41 | $8.22 | $8.66 | $10,538.45 | 24,009 |
2016-02-03 | $12.80 | $12.83 | $10.30 | $10.32 | $12,558.52 | 20,161 |
2016-02-02 | $12.72 | $13.61 | $12.50 | $13.10 | $15,941.53 | 7,915 |
2016-02-01 | $13.23 | $13.28 | $12.30 | $12.34 | $15,017.65 | 9,256 |
2016-01-29 | $14.80 | $15.00 | $13.50 | $13.59 | $16,534.17 | 7,237 |
2016-01-28 | $14.61 | $15.00 | $13.72 | $14.56 | $17,718.22 | 8,127 |
2016-01-27 | $14.75 | $15.18 | $13.63 | $13.67 | $16,635.17 | 8,800 |
2016-01-26 | $16.04 | $16.05 | $14.30 | $14.47 | $17,608.70 | 8,132 |
2016-01-25 | $17.17 | $17.45 | $16.48 | $16.64 | $20,249.40 | 5,257 |
2016-01-22 | $19.20 | $19.47 | $17.41 | $18.05 | $21,965.24 | 5,202 |
2016-01-21 | $19.50 | $20.53 | $18.23 | $18.59 | $22,622.37 | 6,705 |
2016-01-20 | $18.97 | $20.44 | $18.60 | $18.62 | $22,658.88 | 5,959 |
2016-01-19 | $17.63 | $20.96 | $17.46 | $20.45 | $24,885.83 | 5,171 |
2016-01-15 | $16.05 | $18.20 | $16.00 | $18.07 | $21,989.58 | 3,885 |
2016-01-14 | $16.84 | $18.39 | $16.30 | $17.85 | $21,721.86 | 6,460 |
2016-01-13 | $16.46 | $17.12 | $15.54 | $16.21 | $19,726.13 | 6,151 |
2016-01-12 | $15.70 | $17.00 | $15.66 | $16.15 | $19,653.11 | 7,596 |
2016-01-11 | $13.41 | $15.50 | $13.28 | $15.17 | $18,460.54 | 8,430 |
2016-01-08 | $13.65 | $14.19 | $13.25 | $13.55 | $16,489.14 | 6,514 |
2016-01-07 | $13.85 | $14.17 | $12.25 | $12.66 | $15,406.09 | 9,758 |
2016-01-06 | $14.63 | $14.88 | $14.26 | $14.55 | $17,706.05 | 6,801 |
2016-01-05 | $14.96 | $15.65 | $14.95 | $15.33 | $18,655.24 | 4,144 |
2016-01-04 | $15.00 | $15.93 | $14.61 | $15.15 | $18,436.20 | 6,445 |
2015-12-31 | $16.70 | $16.86 | $16.34 | $16.52 | $20,103.37 | 3,265 |
2015-12-30 | $16.65 | $16.95 | $16.39 | $16.64 | $20,249.40 | 4,861 |
2015-12-29 | $15.62 | $16.25 | $15.36 | $15.68 | $19,081.16 | 4,197 |
2015-12-28 | $15.50 | $16.60 | $15.50 | $16.14 | $19,640.94 | 6,189 |
2015-12-24 | $15.43 | $15.51 | $14.73 | $14.78 | $17,985.94 | 4,345 |
2015-12-23 | $16.53 | $16.63 | $15.77 | $15.79 | $19,215.02 | 6,945 |
2015-12-22 | $16.75 | $17.06 | $16.00 | $16.83 | $20,480.61 | 5,528 |
2015-12-21 | $16.36 | $16.99 | $16.09 | $16.56 | $20,152.05 | 6,319 |
2015-12-18 | $17.90 | $18.14 | $16.73 | $17.54 | $21,344.62 | 7,863 |
2015-12-17 | $17.68 | $18.92 | $17.64 | $18.80 | $22,877.93 | 7,401 |
2015-12-16 | $16.97 | $17.99 | $15.75 | $16.00 | $19,470.58 | 10,102 |
2015-12-15 | $17.80 | $18.63 | $17.36 | $18.12 | $22,050.43 | 5,821 |
2015-12-14 | $16.07 | $18.38 | $15.92 | $18.37 | $22,354.65 | 11,057 |
2015-12-11 | $16.95 | $16.96 | $15.25 | $15.77 | $19,190.44 | 8,151 |
2015-12-10 | $16.51 | $16.61 | $15.50 | $16.27 | $19,799.14 | 5,992 |
2015-12-09 | $15.53 | $16.74 | $15.23 | $16.14 | $19,640.94 | 7,764 |
2015-12-08 | $16.25 | $17.31 | $15.99 | $16.74 | $20,371.09 | 7,653 |
2015-12-07 | $15.20 | $16.81 | $15.06 | $16.37 | $19,920.83 | 8,686 |
2015-12-04 | $16.72 | $16.77 | $14.51 | $14.66 | $17,839.91 | 10,779 |
2015-12-03 | $17.49 | $18.23 | $16.84 | $17.35 | $21,113.40 | 9,646 |
2015-12-02 | $18.40 | $19.11 | $17.69 | $18.45 | $22,452.01 | 9,189 |
2015-12-01 | $18.49 | $19.11 | $17.02 | $17.17 | $20,894.36 | 7,659 |
2015-11-30 | $19.75 | $19.89 | $18.65 | $18.85 | $22,938.77 | 6,144 |
2015-11-27 | $20.36 | $20.52 | $19.60 | $20.03 | $24,374.73 | 4,383 |
2015-11-25 | $19.40 | $19.70 | $18.20 | $19.05 | $23,182.15 | 6,630 |
2015-11-24 | $19.71 | $20.25 | $18.50 | $18.62 | $22,658.88 | 6,909 |
2015-11-23 | $21.00 | $21.39 | $20.31 | $20.97 | $25,518.62 | 5,598 |
2015-11-20 | $18.25 | $20.91 | $18.04 | $20.50 | $24,946.67 | 8,515 |
2015-11-19 | $19.70 | $19.85 | $18.05 | $18.51 | $22,525.02 | 8,915 |
2015-11-18 | $22.51 | $23.58 | $20.18 | $20.65 | $25,129.21 | 8,844 |
2015-11-17 | $20.46 | $22.90 | $20.25 | $22.64 | $27,550.86 | 8,852 |
2015-11-16 | $19.99 | $20.40 | $19.41 | $19.93 | $24,253.04 | 4,719 |
2015-11-13 | $21.32 | $21.50 | $20.21 | $20.44 | $24,873.66 | 6,179 |
2015-11-12 | $21.75 | $21.97 | $19.75 | $21.13 | $25,713.33 | 8,662 |
2015-11-11 | $20.83 | $21.37 | $20.36 | $20.36 | $24,776.31 | 5,885 |
2015-11-10 | $20.80 | $21.40 | $20.15 | $21.09 | $25,664.65 | 8,023 |
2015-11-09 | $21.37 | $22.12 | $19.67 | $19.68 | $23,948.81 | 9,396 |
2015-11-06 | $20.78 | $21.64 | $20.38 | $21.28 | $25,895.86 | 10,084 |
2015-11-05 | $17.00 | $19.18 | $17.00 | $18.85 | $22,938.77 | 13,010 |
2015-11-04 | $15.66 | $17.09 | $15.11 | $17.00 | $20,687.49 | 11,718 |
2015-11-03 | $16.62 | $16.76 | $15.50 | $16.00 | $19,470.58 | 13,036 |
2015-11-02 | $16.46 | $17.02 | $15.28 | $15.70 | $19,105.50 | 12,664 |
2015-10-30 | $15.61 | $15.99 | $14.65 | $15.89 | $19,336.71 | 11,633 |
2015-10-29 | $14.17 | $15.69 | $13.78 | $15.38 | $18,716.09 | 13,811 |
2015-10-28 | $12.29 | $14.25 | $11.30 | $13.64 | $16,598.67 | 20,743 |
2015-10-27 | $13.50 | $13.77 | $12.72 | $13.09 | $15,929.36 | 8,974 |
2015-10-26 | $12.20 | $13.22 | $12.20 | $13.16 | $16,014.55 | 11,149 |
2015-10-23 | $12.61 | $13.54 | $11.80 | $12.11 | $14,736.79 | 14,301 |
2015-10-22 | $13.94 | $14.00 | $12.70 | $13.06 | $15,892.86 | 10,437 |
2015-10-21 | $13.20 | $14.07 | $13.03 | $13.75 | $16,732.53 | 10,526 |
2015-10-20 | $13.84 | $13.89 | $12.17 | $12.64 | $15,381.75 | 13,436 |
2015-10-19 | $12.96 | $14.59 | $12.69 | $14.34 | $17,450.50 | 15,319 |
2015-10-16 | $11.85 | $12.80 | $11.56 | $12.80 | $15,576.46 | 13,323 |
2015-10-15 | $12.40 | $12.62 | $11.50 | $11.75 | $14,298.70 | 13,489 |
2015-10-14 | $13.60 | $13.76 | $11.52 | $11.80 | $14,359.55 | 16,266 |
2015-10-13 | $14.83 | $15.11 | $13.80 | $14.54 | $17,693.89 | 8,402 |
2015-10-12 | $12.76 | $15.21 | $12.75 | $14.78 | $17,985.94 | 8,689 |
2015-10-09 | $14.60 | $14.92 | $13.61 | $13.61 | $16,562.16 | 11,322 |
2015-10-08 | $16.49 | $16.62 | $14.10 | $16.29 | $19,823.48 | 10,065 |
2015-10-07 | $15.50 | $16.45 | $15.11 | $15.69 | $19,093.33 | 8,656 |
2015-10-06 | $16.08 | $17.08 | $15.25 | $15.54 | $18,910.80 | 10,573 |
2015-10-05 | $19.66 | $19.73 | $17.28 | $17.42 | $21,198.59 | 9,311 |
2015-10-02 | $23.35 | $23.72 | $20.10 | $20.20 | $24,581.60 | 7,767 |
2015-10-01 | $24.46 | $26.81 | $23.40 | $26.39 | $32,114.28 | 2,965 |
2015-09-30 | $27.85 | $27.96 | $24.75 | $24.91 | $30,313.25 | 3,105 |
2015-09-29 | $26.26 | $27.40 | $25.02 | $26.78 | $32,588.88 | 1,972 |
2015-09-28 | $25.69 | $27.38 | $25.17 | $26.91 | $32,747.07 | 3,715 |
2015-09-25 | $23.94 | $24.35 | $23.23 | $23.76 | $28,913.80 | 3,277 |
2015-09-24 | $26.64 | $27.04 | $22.48 | $22.91 | $27,879.43 | 6,455 |
2015-09-23 | $26.62 | $29.18 | $26.28 | $28.93 | $35,205.23 | 2,239 |
2015-09-22 | $26.75 | $28.60 | $26.50 | $28.30 | $34,438.58 | 4,074 |
2015-09-21 | $23.80 | $24.97 | $23.27 | $24.89 | $30,288.91 | 3,538 |
2015-09-18 | $22.11 | $24.20 | $21.55 | $22.78 | $27,721.23 | 4,046 |
2015-09-17 | $26.85 | $27.20 | $22.85 | $23.75 | $28,901.63 | 4,097 |
2015-09-16 | $29.53 | $29.57 | $25.64 | $25.95 | $31,578.84 | 4,405 |
2015-09-15 | $31.85 | $32.41 | $30.04 | $31.36 | $38,162.33 | 1,974 |
2015-09-14 | $31.83 | $32.87 | $29.90 | $31.71 | $38,588.25 | 2,490 |
2015-09-11 | $32.25 | $35.00 | $30.36 | $30.99 | $37,712.07 | 3,397 |
2015-09-10 | $29.83 | $31.72 | $29.31 | $31.32 | $38,113.65 | 2,342 |
2015-09-09 | $30.01 | $31.56 | $28.97 | $31.18 | $37,943.28 | 3,111 |
2015-09-08 | $28.90 | $30.19 | $27.50 | $28.81 | $35,059.20 | 2,443 |
2015-09-04 | $30.46 | $32.00 | $29.55 | $29.72 | $36,166.59 | 2,753 |
2015-09-03 | $29.89 | $29.99 | $25.90 | $29.71 | $36,154.42 | 3,606 |
2015-09-02 | $27.64 | $30.15 | $26.63 | $28.25 | $34,377.73 | 3,461 |
2015-09-01 | $24.94 | $28.07 | $24.23 | $27.81 | $33,842.29 | 3,055 |
2015-08-31 | $26.65 | $28.43 | $25.55 | $25.55 | $31,092.07 | 3,297 |
2015-08-28 | $27.82 | $27.94 | $24.07 | $25.08 | $30,520.13 | 4,125 |
2015-08-27 | $33.21 | $33.77 | $26.91 | $27.88 | $33,927.48 | 3,721 |
2015-08-26 | $30.83 | $34.00 | $30.63 | $33.32 | $40,547.47 | 4,341 |
2015-08-25 | $24.75 | $29.95 | $24.50 | $29.23 | $35,570.31 | 4,380 |
2015-08-24 | $22.48 | $27.06 | $20.60 | $26.63 | $32,406.34 | 6,735 |
2015-08-21 | $18.75 | $22.07 | $18.67 | $21.47 | $26,127.08 | 5,941 |
2015-08-20 | $20.47 | $21.06 | $18.97 | $19.84 | $24,143.51 | 6,041 |
2015-08-19 | $24.24 | $24.29 | $22.30 | $22.71 | $27,636.05 | 5,359 |
2015-08-18 | $25.05 | $26.08 | $24.14 | $24.75 | $30,118.55 | 3,856 |
2015-08-17 | $24.90 | $25.19 | $23.28 | $23.79 | $28,950.31 | 3,908 |
2015-08-14 | $24.41 | $27.34 | $23.98 | $26.70 | $32,491.52 | 3,951 |
2015-08-13 | $24.06 | $26.24 | $23.41 | $25.74 | $31,323.29 | 4,388 |
2015-08-12 | $26.18 | $26.38 | $22.05 | $22.38 | $27,234.47 | 5,157 |
Direxion Daily Gold Miners Index Bear 2X Shares (DUST) News Headlines
Recent Direxion Daily Gold Miners Index Bear 2X Shares (DUST) News
Similar Companies to Direxion Daily Gold Miners Index Bear 2X Shares (DUST) in the None Industry
Stock Name | Stock Ticker | Industry | Sector | Employees |
---|---|---|---|---|
SPT Energy Group Inc | SEGYY | -- | -- | -- |
FIDELITY NEW JERSEY AMT TAXFREE MONEY MARKET FUND | FSJXX | -- | -- | -- |
Trustcash Holdings Inc | TCHH | -- | -- | -- |
WADDELL & REED ADVISORS CORE INVESTMENT FUND CLASS A | UNCMX | -- | -- | -- |
SUMMIT FINANCIAL CORP | SUMM1 | -- | -- | -- |
MillerHoward Infrastructure Fund | INMEX | -- | -- | -- |
NORTHERN HIGH YIELD MUNICIPAL FUND | NHYMX | -- | -- | -- |
Haw Par Corporation Ltd | HAWPF | -- | -- | -- |
Griffin Cap Essential Asset Reit Inc - Class E | GCEA | -- | -- | -- |
Remy International Inc | REMY | -- | -- | -- |