Direxion Daily MSCI Emerging Markets Bear 3X Shares (EDZ) Exchange: NYSE ARCA
Data as of May 2, 2025
$7.49 ($0.03) 0.40%
Direxion Daily MSCI Emerging Markets Bear 3X Shares - Daily Information
Click for more stock information on Direxion Daily MSCI Emerging Markets Bear 3X Shares.Daily Information | Data |
---|---|
Date | May 2, 2025 |
Open | $7.36 |
Previous Close | $7.49 |
High | $7.55 |
Low | $7.36 |
Adjusted Open | $7.36 |
Previous Adjusted Close | $7.49 |
Adjusted High | $7.55 |
Adjusted Low | $7.36 |
About Direxion Daily MSCI Emerging Markets Bear 3X Shares (EDZ)
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 term “emerging market” refers to an economy that is in the initial stages of industrialization and has been historically marked by low per capita income and a lack of capital market transparency, but appears to be implementing political and/or market reforms resulting in greater capital market transparency, increased access for foreign investors and generally improved economic conditions. Investments in emerging markets have the potential for significantly higher or lower rates of return and carry greater risks than investments in more developed economies. The Index is a free float-adjusted market capitalization weighted index that is designed to represent the performance of large- and mid-capitalizations securities across the following 26 emerging market countries: Argentina, Brazil, Chile, China, Colombia, Czech Republic, Egypt, Greece, Hungary, India, Indonesia, Korea, Malaysia, Mexico, Pakistan, Peru, Philippines, Poland, Qatar, Russia, Saudi Arabia, South Africa, Taiwan, Thailand, Turkey, and United Arab Emirates. The Index is reconstituted semi-annually. As of December 31, 2019, the Index consisted of 1,404 constituents, which had an average market capitalization of $4.4 billion, total market capitalizations ranging from $104 million to $358.9 billion and were concentrated in the financials and information technology sectors. 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 MSCI Emerging Markets Bear 3X Shares (EDZ)
Historical Stock Data for Direxion Daily MSCI Emerging Markets Bear 3X Shares (EDZ)
Date | Open | High | Low | Close | Adj.Close | Volume |
---|---|---|---|---|---|---|
2025-05-01 | $7.36 | $7.55 | $7.36 | $7.49 | $7.49 | 204,802 |
2025-04-30 | $7.57 | $7.65 | $7.43 | $7.46 | $7.46 | 169,286 |
2025-04-29 | $7.56 | $7.56 | $7.47 | $7.53 | $7.53 | 58,561 |
2025-04-28 | $7.57 | $7.68 | $7.56 | $7.58 | $7.58 | 94,999 |
2025-04-25 | $7.73 | $7.76 | $7.61 | $7.62 | $7.62 | 96,100 |
2025-04-24 | $7.78 | $7.79 | $7.54 | $7.55 | $7.55 | 741,986 |
2025-04-23 | $7.70 | $7.91 | $7.56 | $7.81 | $7.81 | 833,085 |
2025-04-22 | $8.22 | $8.23 | $7.94 | $8.11 | $8.11 | 978,227 |
2025-04-21 | $8.34 | $8.67 | $8.32 | $8.47 | $8.47 | 409,985 |
2025-04-17 | $8.37 | $8.50 | $8.29 | $8.47 | $8.47 | 509,938 |
2025-04-16 | $8.55 | $8.76 | $8.41 | $8.71 | $8.71 | 631,503 |
2025-04-15 | $8.29 | $8.36 | $8.22 | $8.35 | $8.35 | 339,032 |
2025-04-14 | $8.37 | $8.50 | $8.20 | $8.33 | $8.33 | 525,943 |
2025-04-11 | $9.04 | $9.11 | $8.54 | $8.54 | $8.54 | 433,903 |
2025-04-10 | $9.20 | $9.86 | $9.18 | $9.42 | $9.42 | 690,678 |
2025-04-09 | $11.16 | $11.37 | $8.88 | $8.91 | $8.91 | 2,139,275 |
2025-04-08 | $9.85 | $11.59 | $9.85 | $11.31 | $11.31 | 1,088,777 |
2025-04-07 | $11.04 | $11.21 | $9.80 | $10.85 | $10.85 | 1,806,958 |
2025-04-04 | $9.34 | $10.03 | $9.23 | $9.77 | $9.77 | 924,336 |
2025-04-03 | $8.38 | $8.38 | $8.20 | $8.37 | $8.37 | 503,804 |
2025-04-02 | $7.96 | $7.96 | $7.80 | $7.87 | $7.87 | 109,918 |
2025-04-01 | $7.99 | $8.06 | $7.82 | $7.87 | $7.87 | 111,009 |
2025-03-31 | $8.20 | $8.26 | $7.95 | $7.97 | $7.97 | 413,875 |
2025-03-28 | $7.69 | $7.95 | $7.69 | $7.90 | $7.90 | 254,562 |
2025-03-27 | $7.60 | $7.60 | $7.42 | $7.48 | $7.48 | 369,452 |
2025-03-26 | $7.50 | $7.63 | $7.46 | $7.61 | $7.61 | 285,396 |
2025-03-25 | $7.41 | $7.48 | $7.37 | $7.45 | $7.45 | 188,356 |
2025-03-24 | $7.53 | $7.55 | $7.45 | $7.52 | $7.42 | 460,770 |
2025-03-21 | $7.68 | $7.68 | $7.56 | $7.61 | $7.51 | 35,241 |
2025-03-20 | $7.58 | $7.59 | $7.44 | $7.49 | $7.39 | 271,400 |
2025-03-19 | $7.25 | $7.35 | $7.20 | $7.29 | $7.29 | 132,028 |
2025-03-18 | $7.24 | $7.39 | $7.24 | $7.32 | $7.32 | 117,780 |
2025-03-17 | $7.51 | $7.51 | $7.17 | $7.19 | $7.19 | 110,713 |
2025-03-14 | $7.74 | $7.77 | $7.58 | $7.59 | $7.59 | 128,450 |
2025-03-13 | $8.16 | $8.16 | $7.95 | $8.03 | $8.03 | 105,334 |
2025-03-12 | $7.96 | $8.09 | $7.88 | $7.92 | $7.92 | 150,429 |
2025-03-11 | $8.07 | $8.21 | $7.92 | $8.06 | $8.06 | 194,073 |
2025-03-10 | $8.03 | $8.39 | $7.98 | $8.23 | $8.23 | 257,801 |
2025-03-07 | $7.73 | $7.91 | $7.64 | $7.69 | $7.69 | 124,996 |
2025-03-06 | $7.65 | $7.81 | $7.58 | $7.79 | $7.79 | 209,354 |
2025-03-05 | $7.95 | $8.02 | $7.62 | $7.66 | $7.66 | 249,449 |
2025-03-04 | $8.51 | $8.69 | $8.18 | $8.39 | $8.39 | 731,370 |
2025-03-03 | $8.24 | $8.70 | $8.17 | $8.60 | $8.60 | 689,246 |
2025-02-28 | $8.45 | $8.57 | $8.36 | $8.38 | $8.38 | 444,541 |
2025-02-27 | $7.78 | $8.06 | $7.74 | $8.06 | $8.06 | 372,273 |
2025-02-26 | $7.58 | $7.64 | $7.43 | $7.60 | $7.60 | 204,713 |
2025-02-25 | $7.76 | $7.91 | $7.76 | $7.81 | $7.81 | 246,705 |
2025-02-24 | $7.61 | $7.85 | $7.61 | $7.84 | $7.84 | 258,527 |
2025-02-21 | $7.30 | $7.56 | $7.24 | $7.48 | $7.48 | 356,836 |
2025-02-20 | $7.45 | $7.53 | $7.33 | $7.41 | $7.41 | 273,354 |
2025-02-19 | $7.60 | $7.67 | $7.60 | $7.62 | $7.62 | 289,167 |
2025-02-18 | $7.53 | $7.62 | $7.53 | $7.58 | $7.58 | 310,325 |
2025-02-14 | $7.76 | $7.83 | $7.71 | $7.73 | $7.73 | 457,858 |
2025-02-13 | $8.22 | $8.25 | $7.84 | $7.84 | $7.84 | 831,739 |
2025-02-12 | $8.22 | $8.29 | $7.97 | $8.08 | $8.08 | 811,727 |
2025-02-11 | $8.28 | $8.29 | $8.13 | $8.22 | $8.22 | 211,634 |
2025-02-10 | $8.14 | $8.20 | $8.09 | $8.10 | $8.10 | 173,903 |
2025-02-07 | $8.14 | $8.40 | $8.09 | $8.38 | $8.38 | 639,396 |
2025-02-06 | $8.39 | $8.41 | $8.34 | $8.34 | $8.34 | 179,206 |
2025-02-05 | $8.46 | $8.50 | $8.39 | $8.44 | $8.44 | 180,522 |
2025-02-04 | $8.51 | $8.56 | $8.30 | $8.36 | $8.36 | 348,029 |
2025-02-03 | $9.13 | $9.13 | $8.70 | $8.85 | $8.85 | 985,506 |
2025-01-31 | $8.36 | $8.68 | $8.32 | $8.66 | $8.66 | 669,032 |
2025-01-30 | $8.61 | $8.62 | $8.29 | $8.37 | $8.37 | 370,065 |
2025-01-29 | $8.64 | $8.84 | $8.62 | $8.81 | $8.81 | 482,019 |
2025-01-28 | $8.94 | $9.12 | $8.79 | $8.80 | $8.80 | 182,044 |
2025-01-27 | $8.99 | $9.06 | $8.92 | $9.00 | $9.00 | 517,460 |
2025-01-24 | $8.54 | $8.65 | $8.48 | $8.51 | $8.51 | 545,648 |
2025-01-23 | $8.80 | $8.85 | $8.69 | $8.71 | $8.71 | 333,040 |
2025-01-22 | $8.72 | $8.80 | $8.68 | $8.77 | $8.77 | 541,594 |
2025-01-21 | $8.79 | $8.92 | $8.72 | $8.75 | $8.75 | 301,367 |
2025-01-17 | $9.13 | $9.17 | $8.87 | $9.02 | $9.02 | 185,523 |
2025-01-16 | $9.16 | $9.24 | $9.13 | $9.22 | $9.22 | 173,650 |
2025-01-15 | $9.26 | $9.36 | $9.21 | $9.21 | $9.21 | 501,150 |
2025-01-14 | $9.54 | $9.68 | $9.50 | $9.61 | $9.61 | 516,811 |
2025-01-13 | $10.07 | $10.08 | $9.90 | $9.90 | $9.90 | 288,771 |
2025-01-10 | $9.59 | $9.79 | $9.59 | $9.73 | $9.73 | 394,825 |
2025-01-08 | $9.28 | $9.35 | $9.19 | $9.22 | $9.22 | 383,493 |
2025-01-07 | $8.80 | $9.13 | $8.80 | $9.11 | $9.11 | 192,765 |
2025-01-06 | $8.72 | $8.94 | $8.63 | $8.90 | $8.90 | 300,144 |
2025-01-03 | $9.03 | $9.11 | $8.97 | $9.00 | $9.00 | 313,047 |
2025-01-02 | $9.15 | $9.29 | $9.09 | $9.22 | $9.22 | 170,760 |
2024-12-31 | $9.10 | $9.20 | $9.06 | $9.13 | $9.13 | 294,699 |
2024-12-30 | $9.03 | $9.17 | $9.02 | $9.11 | $9.11 | 474,337 |
2024-12-27 | $8.88 | $9.00 | $8.87 | $8.91 | $8.91 | 160,180 |
2024-12-26 | $8.82 | $8.82 | $8.71 | $8.76 | $8.76 | 122,482 |
2024-12-24 | $8.73 | $8.76 | $8.64 | $8.67 | $8.67 | 74,925 |
2024-12-23 | $8.90 | $8.91 | $8.70 | $8.73 | $8.73 | 410,746 |
2024-12-20 | $9.10 | $9.11 | $8.76 | $8.92 | $8.89 | 442,660 |
2024-12-19 | $8.83 | $8.99 | $8.81 | $8.91 | $8.88 | 313,802 |
2024-12-18 | $8.55 | $9.13 | $8.47 | $9.13 | $9.10 | 525,020 |
2024-12-17 | $8.64 | $8.70 | $8.47 | $8.47 | $8.44 | 172,470 |
2024-12-16 | $8.39 | $8.44 | $8.34 | $8.44 | $8.41 | 203,700 |
2024-12-13 | $8.27 | $8.37 | $8.25 | $8.30 | $8.27 | 188,412 |
2024-12-12 | $8.27 | $8.33 | $8.18 | $8.31 | $8.28 | 153,995 |
2024-12-11 | $8.19 | $8.28 | $8.15 | $8.21 | $8.18 | 349,155 |
2024-12-10 | $8.12 | $8.28 | $8.12 | $8.26 | $8.23 | 97,882 |
2024-12-09 | $7.86 | $7.90 | $7.68 | $7.90 | $7.87 | 237,932 |
2024-12-06 | $8.26 | $8.42 | $8.26 | $8.40 | $8.37 | 143,720 |
2024-12-05 | $8.37 | $8.41 | $8.31 | $8.31 | $8.28 | 156,657 |
2024-12-04 | $8.52 | $8.58 | $8.48 | $8.52 | $8.49 | 280,400 |
2024-12-03 | $8.72 | $8.82 | $8.56 | $8.57 | $8.54 | 208,698 |
2024-12-02 | $8.68 | $8.74 | $8.58 | $8.63 | $8.60 | 190,983 |
2024-11-29 | $8.98 | $8.99 | $8.69 | $8.69 | $8.69 | 221,068 |
2024-11-27 | $8.61 | $8.82 | $8.59 | $8.72 | $8.72 | 103,188 |
2024-11-26 | $8.69 | $8.81 | $8.69 | $8.79 | $8.79 | 223,676 |
2024-11-25 | $8.54 | $8.73 | $8.54 | $8.68 | $8.68 | 193,498 |
2024-11-22 | $8.76 | $8.77 | $8.67 | $8.70 | $8.70 | 154,704 |
2024-11-21 | $8.72 | $8.78 | $8.64 | $8.68 | $8.68 | 176,399 |
2024-11-20 | $8.65 | $8.74 | $8.59 | $8.59 | $8.59 | 206,379 |
2024-11-19 | $8.62 | $8.65 | $8.51 | $8.55 | $8.55 | 166,515 |
2024-11-18 | $8.71 | $8.72 | $8.54 | $8.56 | $8.56 | 254,295 |
2024-11-15 | $8.77 | $8.91 | $8.76 | $8.85 | $8.85 | 273,423 |
2024-11-14 | $8.73 | $8.91 | $8.68 | $8.82 | $8.82 | 213,701 |
2024-11-13 | $8.48 | $8.76 | $8.48 | $8.70 | $8.70 | 270,957 |
2024-11-12 | $8.43 | $8.60 | $8.39 | $8.53 | $8.53 | 232,468 |
2024-11-11 | $7.93 | $8.13 | $7.93 | $8.03 | $8.03 | 172,521 |
2024-11-08 | $7.71 | $7.97 | $7.67 | $7.91 | $7.91 | 327,624 |
2024-11-07 | $7.43 | $7.44 | $7.26 | $7.32 | $7.32 | 221,122 |
2024-11-06 | $7.99 | $8.05 | $7.77 | $7.83 | $7.83 | 247,154 |
2024-11-05 | $7.61 | $7.63 | $7.53 | $7.54 | $7.54 | 237,815 |
2024-11-04 | $7.76 | $7.89 | $7.69 | $7.89 | $7.89 | 172,639 |
2024-11-01 | $7.86 | $8.02 | $7.78 | $8.01 | $8.01 | 129,470 |
2024-10-31 | $7.95 | $8.15 | $7.95 | $7.99 | $7.99 | 227,826 |
2024-10-30 | $7.86 | $7.90 | $7.76 | $7.85 | $7.85 | 107,047 |
2024-10-29 | $7.57 | $7.64 | $7.55 | $7.64 | $7.64 | 95,887 |
2024-10-28 | $7.63 | $7.63 | $7.51 | $7.55 | $7.55 | 171,109 |
2024-10-25 | $7.57 | $7.67 | $7.48 | $7.65 | $7.65 | 229,364 |
2024-10-24 | $7.60 | $7.72 | $7.60 | $7.62 | $7.62 | 67,763 |
2024-10-23 | $7.50 | $7.66 | $7.46 | $7.55 | $7.55 | 150,801 |
2024-10-22 | $7.53 | $7.53 | $7.41 | $7.41 | $7.41 | 285,453 |
2024-10-21 | $7.44 | $7.52 | $7.35 | $7.41 | $7.41 | 297,579 |
2024-10-18 | $7.11 | $7.26 | $7.10 | $7.22 | $7.22 | 151,240 |
2024-10-17 | $7.46 | $7.55 | $7.41 | $7.48 | $7.48 | 129,567 |
2024-10-16 | $7.44 | $7.45 | $7.34 | $7.42 | $7.42 | 175,981 |
2024-10-15 | $7.33 | $7.63 | $7.32 | $7.60 | $7.60 | 208,922 |
2024-10-14 | $7.19 | $7.24 | $7.00 | $7.14 | $7.14 | 176,791 |
2024-10-11 | $7.30 | $7.33 | $7.02 | $7.02 | $7.02 | 122,889 |
2024-10-10 | $7.22 | $7.36 | $7.14 | $7.17 | $7.17 | 235,138 |
2024-10-09 | $7.38 | $7.41 | $7.17 | $7.23 | $7.23 | 242,544 |
2024-10-08 | $7.14 | $7.26 | $7.07 | $7.15 | $7.15 | 388,991 |
2024-10-07 | $6.65 | $6.75 | $6.57 | $6.61 | $6.61 | 281,425 |
2024-10-04 | $6.82 | $6.90 | $6.76 | $6.77 | $6.77 | 306,031 |
2024-10-03 | $7.05 | $7.09 | $6.88 | $6.98 | $6.98 | 386,974 |
2024-10-02 | $6.74 | $6.89 | $6.68 | $6.72 | $6.72 | 332,910 |
2024-10-01 | $7.19 | $7.40 | $7.12 | $7.14 | $7.14 | 322,608 |
2024-09-30 | $7.07 | $7.36 | $7.06 | $7.29 | $7.29 | 478,927 |
2024-09-27 | $6.92 | $6.98 | $6.84 | $6.96 | $6.96 | 441,672 |
2024-09-26 | $6.84 | $7.09 | $6.81 | $6.96 | $6.96 | 660,916 |
2024-09-25 | $7.68 | $7.79 | $7.61 | $7.76 | $7.76 | 169,578 |
2024-09-24 | $7.75 | $7.82 | $7.49 | $7.51 | $7.51 | 252,762 |
2024-09-23 | $8.52 | $8.55 | $8.39 | $8.45 | $8.33 | 40,468 |
2024-09-20 | $8.61 | $8.75 | $8.59 | $8.62 | $8.50 | 164,676 |
2024-09-19 | $8.69 | $8.86 | $8.54 | $8.61 | $8.49 | 175,789 |
2024-09-18 | $9.05 | $9.21 | $8.82 | $9.19 | $9.06 | 108,856 |
2024-09-17 | $8.98 | $9.14 | $8.97 | $9.08 | $8.95 | 53,887 |
2024-09-16 | $9.08 | $9.21 | $9.08 | $9.08 | $8.95 | 60,595 |
2024-09-13 | $9.21 | $9.23 | $9.14 | $9.21 | $9.21 | 75,438 |
2024-09-12 | $9.50 | $9.55 | $9.30 | $9.30 | $9.30 | 147,626 |
2024-09-11 | $9.77 | $10.04 | $9.52 | $9.55 | $9.55 | 106,339 |
2024-09-10 | $9.68 | $9.93 | $9.68 | $9.72 | $9.72 | 130,694 |
2024-09-09 | $9.70 | $9.75 | $9.56 | $9.62 | $9.62 | 105,403 |
2024-09-06 | $9.36 | $9.89 | $9.35 | $9.87 | $9.87 | 165,877 |
2024-09-05 | $9.37 | $9.43 | $9.24 | $9.33 | $9.33 | 71,291 |
2024-09-04 | $9.44 | $9.44 | $9.22 | $9.38 | $9.38 | 147,803 |
2024-09-03 | $9.05 | $9.39 | $9.05 | $9.34 | $9.34 | 207,057 |
2024-08-30 | $8.76 | $8.95 | $8.75 | $8.84 | $8.84 | 167,480 |
2024-08-29 | $8.82 | $8.91 | $8.73 | $8.88 | $8.88 | 153,708 |
2024-08-28 | $8.77 | $8.97 | $8.77 | $8.91 | $8.91 | 116,097 |
2024-08-27 | $8.74 | $8.81 | $8.68 | $8.71 | $8.71 | 46,502 |
2024-08-26 | $8.64 | $8.78 | $8.64 | $8.74 | $8.74 | 56,957 |
2024-08-23 | $8.68 | $8.76 | $8.46 | $8.50 | $8.50 | 120,421 |
2024-08-22 | $8.73 | $8.99 | $8.71 | $8.98 | $8.98 | 117,116 |
2024-08-21 | $8.70 | $8.72 | $8.59 | $8.68 | $8.68 | 96,247 |
2024-08-20 | $8.62 | $8.79 | $8.60 | $8.73 | $8.73 | 59,043 |
2024-08-19 | $8.65 | $8.69 | $8.49 | $8.53 | $8.53 | 150,343 |
2024-08-16 | $8.92 | $8.95 | $8.76 | $8.78 | $8.78 | 99,226 |
2024-08-15 | $9.23 | $9.26 | $9.02 | $9.07 | $9.07 | 179,793 |
2024-08-14 | $9.28 | $9.48 | $9.27 | $9.39 | $9.39 | 126,030 |
2024-08-13 | $9.48 | $9.48 | $9.22 | $9.23 | $9.23 | 86,409 |
2024-08-12 | $9.56 | $9.62 | $9.43 | $9.51 | $9.51 | 88,375 |
2024-08-09 | $9.75 | $9.81 | $9.59 | $9.64 | $9.64 | 110,486 |
2024-08-08 | $10.07 | $10.16 | $9.76 | $9.78 | $9.78 | 114,416 |
2024-08-07 | $9.94 | $10.50 | $9.92 | $10.48 | $10.48 | 115,093 |
2024-08-06 | $10.89 | $11.02 | $10.44 | $10.67 | $10.67 | 180,747 |
2024-08-05 | $11.61 | $11.61 | $10.65 | $10.86 | $10.86 | 441,362 |
2024-08-02 | $10.06 | $10.16 | $9.95 | $9.99 | $9.99 | 189,207 |
2024-08-01 | $9.20 | $9.65 | $9.16 | $9.55 | $9.55 | 81,042 |
2024-07-31 | $9.09 | $9.17 | $8.99 | $9.11 | $9.11 | 110,921 |
2024-07-30 | $9.60 | $9.82 | $9.59 | $9.74 | $9.74 | 99,719 |
2024-07-29 | $9.51 | $9.69 | $9.51 | $9.61 | $9.61 | 81,373 |
2024-07-26 | $9.53 | $9.61 | $9.42 | $9.48 | $9.48 | 188,226 |
2024-07-25 | $9.78 | $9.87 | $9.55 | $9.77 | $9.77 | 131,022 |
2024-07-24 | $9.38 | $9.66 | $9.35 | $9.66 | $9.66 | 122,862 |
2024-07-23 | $9.22 | $9.28 | $9.17 | $9.26 | $9.26 | 50,628 |
2024-07-22 | $9.10 | $9.12 | $8.98 | $9.02 | $9.02 | 131,439 |
2024-07-19 | $9.07 | $9.24 | $9.03 | $9.20 | $9.20 | 139,100 |
2024-07-18 | $8.69 | $9.00 | $8.66 | $8.96 | $8.96 | 148,225 |
2024-07-17 | $8.63 | $8.71 | $8.56 | $8.70 | $8.70 | 206,918 |
2024-07-16 | $8.42 | $8.44 | $8.29 | $8.29 | $8.29 | 100,274 |
2024-07-15 | $8.30 | $8.47 | $8.30 | $8.42 | $8.42 | 138,515 |
2024-07-12 | $8.18 | $8.19 | $8.10 | $8.19 | $8.19 | 59,236 |
2024-07-11 | $8.12 | $8.32 | $8.12 | $8.27 | $8.27 | 82,333 |
2024-07-10 | $8.46 | $8.49 | $8.41 | $8.41 | $8.41 | 63,401 |
2024-07-09 | $8.60 | $8.62 | $8.52 | $8.53 | $8.53 | 48,279 |
2024-07-08 | $8.60 | $8.65 | $8.55 | $8.65 | $8.65 | 87,452 |
2024-07-05 | $8.66 | $8.81 | $8.63 | $8.63 | $8.63 | 40,414 |
2024-07-03 | $8.98 | $8.98 | $8.72 | $8.72 | $8.72 | 52,833 |
2024-07-02 | $9.33 | $9.33 | $9.12 | $9.15 | $9.15 | 56,009 |
2024-07-01 | $9.12 | $9.25 | $9.08 | $9.23 | $9.23 | 52,647 |
2024-06-28 | $9.14 | $9.31 | $9.13 | $9.28 | $9.28 | 77,756 |
2024-06-27 | $9.19 | $9.33 | $9.19 | $9.29 | $9.29 | 65,029 |
2024-06-26 | $9.33 | $9.38 | $9.28 | $9.35 | $9.35 | 54,283 |
2024-06-25 | $9.25 | $9.33 | $9.24 | $9.27 | $9.27 | 73,794 |
2024-06-24 | $9.22 | $9.31 | $9.11 | $9.31 | $9.18 | 26,746 |
2024-06-21 | $9.27 | $9.32 | $9.23 | $9.31 | $9.18 | 100,301 |
2024-06-20 | $9.03 | $9.29 | $9.03 | $9.17 | $9.05 | 113,015 |
2024-06-18 | $9.32 | $9.34 | $9.10 | $9.13 | $9.01 | 146,669 |
2024-06-17 | $9.53 | $9.57 | $9.35 | $9.40 | $9.27 | 51,194 |
2024-06-14 | $9.66 | $9.70 | $9.57 | $9.57 | $9.44 | 148,373 |
2024-06-13 | $9.45 | $9.69 | $9.45 | $9.57 | $9.44 | 34,830 |
2024-06-12 | $9.45 | $9.57 | $9.35 | $9.51 | $9.38 | 48,368 |
2024-06-11 | $9.84 | $9.97 | $9.81 | $9.81 | $9.68 | 55,058 |
2024-06-10 | $9.87 | $9.90 | $9.66 | $9.71 | $9.58 | 86,784 |
2024-06-07 | $9.64 | $9.88 | $9.63 | $9.87 | $9.74 | 91,488 |
2024-06-06 | $9.53 | $9.62 | $9.50 | $9.52 | $9.39 | 124,585 |
2024-06-05 | $9.85 | $9.91 | $9.64 | $9.64 | $9.51 | 66,038 |
2024-06-04 | $10.22 | $10.32 | $10.11 | $10.18 | $10.04 | 167,138 |
2024-06-03 | $9.64 | $9.86 | $9.60 | $9.73 | $9.60 | 102,881 |
2024-05-31 | $10.03 | $10.29 | $10.03 | $10.05 | $9.91 | 132,118 |
2024-05-30 | $9.89 | $9.89 | $9.66 | $9.75 | $9.62 | 119,000 |
2024-05-29 | $9.67 | $9.72 | $9.63 | $9.68 | $9.55 | 72,710 |
2024-05-28 | $9.11 | $9.30 | $9.10 | $9.25 | $9.12 | 24,022 |
2024-05-24 | $9.26 | $9.26 | $9.15 | $9.20 | $9.07 | 67,970 |
2024-05-23 | $8.90 | $9.32 | $8.90 | $9.28 | $9.15 | 80,656 |
2024-05-22 | $8.96 | $9.10 | $8.94 | $9.05 | $8.93 | 82,151 |
2024-05-21 | $8.96 | $9.03 | $8.93 | $8.97 | $8.85 | 80,360 |
2024-05-20 | $8.87 | $8.87 | $8.75 | $8.79 | $8.67 | 40,787 |
2024-05-17 | $8.81 | $8.82 | $8.66 | $8.70 | $8.58 | 51,849 |
2024-05-16 | $8.82 | $8.89 | $8.75 | $8.82 | $8.69 | 44,858 |
2024-05-15 | $8.96 | $9.08 | $8.85 | $8.85 | $8.73 | 97,506 |
2024-05-14 | $9.25 | $9.25 | $9.12 | $9.12 | $9.00 | 38,978 |
2024-05-13 | $9.31 | $9.31 | $9.18 | $9.28 | $9.15 | 34,082 |
2024-05-10 | $9.38 | $9.52 | $9.35 | $9.49 | $9.36 | 25,538 |
2024-05-09 | $9.66 | $9.70 | $9.54 | $9.56 | $9.43 | 27,169 |
2024-05-08 | $9.82 | $9.82 | $9.61 | $9.62 | $9.49 | 32,408 |
2024-05-07 | $9.61 | $9.65 | $9.57 | $9.63 | $9.49 | 17,113 |
2024-05-06 | $9.46 | $9.51 | $9.43 | $9.43 | $9.30 | 40,088 |
2024-05-03 | $9.53 | $9.68 | $9.46 | $9.47 | $9.34 | 91,861 |
2024-05-02 | $10.11 | $10.20 | $9.67 | $9.73 | $9.60 | 164,288 |
2024-05-01 | $10.54 | $10.57 | $10.20 | $10.56 | $10.42 | 80,780 |
2024-04-30 | $10.43 | $10.56 | $10.32 | $10.56 | $10.42 | 33,822 |
2024-04-29 | $10.29 | $10.29 | $10.12 | $10.14 | $10.00 | 46,257 |
2024-04-26 | $10.50 | $10.55 | $10.42 | $10.42 | $10.42 | 43,051 |
2024-04-25 | $11.13 | $11.22 | $10.75 | $10.80 | $10.80 | 37,556 |
2024-04-24 | $10.74 | $10.93 | $10.74 | $10.82 | $10.82 | 54,283 |
2024-04-23 | $11.18 | $11.21 | $10.91 | $10.93 | $10.93 | 129,349 |
2024-04-22 | $11.50 | $11.58 | $11.17 | $11.21 | $11.21 | 308,531 |
2024-04-19 | $11.60 | $11.70 | $11.53 | $11.60 | $11.60 | 97,572 |
2024-04-18 | $11.40 | $11.50 | $11.25 | $11.44 | $11.44 | 74,113 |
2024-04-17 | $11.39 | $11.67 | $11.35 | $11.56 | $11.56 | 74,569 |
2024-04-16 | $11.53 | $11.65 | $11.40 | $11.55 | $11.55 | 189,690 |
2024-04-15 | $10.67 | $11.16 | $10.67 | $11.11 | $11.11 | 166,362 |
2024-04-12 | $10.60 | $10.93 | $10.60 | $10.86 | $10.86 | 165,261 |
2024-04-11 | $10.13 | $10.37 | $10.13 | $10.18 | $10.18 | 68,568 |
2024-04-10 | $10.29 | $10.46 | $10.26 | $10.37 | $10.37 | 273,491 |
2024-04-09 | $9.94 | $10.07 | $9.89 | $9.92 | $9.92 | 40,003 |
2024-04-08 | $10.14 | $10.18 | $10.08 | $10.13 | $10.13 | 44,965 |
2024-04-05 | $10.44 | $10.50 | $10.26 | $10.34 | $10.34 | 64,767 |
2024-04-04 | $9.99 | $10.41 | $9.92 | $10.39 | $10.39 | 81,507 |
2024-04-03 | $10.42 | $10.45 | $10.19 | $10.27 | $10.27 | 57,221 |
2024-04-02 | $10.29 | $10.31 | $10.17 | $10.28 | $10.28 | 56,153 |
2024-04-01 | $10.27 | $10.43 | $10.14 | $10.37 | $10.37 | 98,334 |
2024-03-28 | $10.44 | $10.45 | $10.33 | $10.41 | $10.41 | 79,423 |
2024-03-27 | $10.58 | $10.65 | $10.52 | $10.52 | $10.52 | 116,082 |
2024-03-26 | $10.42 | $10.56 | $10.42 | $10.55 | $10.55 | 64,774 |
2024-03-25 | $10.61 | $10.61 | $10.49 | $10.52 | $10.52 | 106,778 |
2024-03-22 | $10.54 | $10.59 | $10.48 | $10.55 | $10.55 | 50,257 |
2024-03-21 | $10.17 | $10.34 | $10.14 | $10.34 | $10.34 | 94,806 |
2024-03-20 | $10.62 | $10.69 | $10.33 | $10.35 | $10.35 | 139,318 |
2024-03-19 | $10.78 | $10.88 | $10.65 | $10.72 | $10.72 | 51,631 |
2024-03-18 | $10.58 | $10.75 | $10.56 | $10.73 | $10.55 | 65,914 |
2024-03-15 | $10.70 | $10.81 | $10.66 | $10.78 | $10.60 | 81,434 |
2024-03-14 | $10.37 | $10.65 | $10.36 | $10.57 | $10.39 | 91,074 |
2024-03-13 | $10.40 | $10.43 | $10.34 | $10.40 | $10.23 | 65,536 |
2024-03-12 | $10.40 | $10.51 | $10.28 | $10.29 | $10.12 | 111,340 |
2024-03-11 | $10.63 | $10.67 | $10.56 | $10.62 | $10.44 | 69,150 |
2024-03-08 | $10.59 | $10.73 | $10.47 | $10.71 | $10.53 | 196,842 |
2024-03-07 | $10.83 | $10.87 | $10.64 | $10.67 | $10.49 | 84,904 |
2024-03-06 | $10.84 | $10.88 | $10.70 | $10.84 | $10.66 | 67,247 |
2024-03-05 | $11.18 | $11.38 | $11.12 | $11.33 | $11.14 | 114,482 |
2024-03-04 | $10.90 | $11.06 | $10.90 | $11.03 | $10.85 | 57,256 |
2024-03-01 | $11.14 | $11.21 | $10.90 | $10.97 | $10.97 | 105,657 |
2024-02-29 | $11.16 | $11.39 | $11.16 | $11.39 | $11.39 | 72,165 |
2024-02-28 | $11.23 | $11.41 | $11.23 | $11.38 | $11.38 | 70,866 |
2024-02-27 | $10.95 | $10.95 | $10.88 | $10.94 | $10.94 | 53,652 |
2024-02-26 | $10.99 | $11.04 | $10.95 | $10.99 | $10.99 | 50,054 |
2024-02-23 | $10.81 | $10.94 | $10.79 | $10.81 | $10.81 | 118,579 |
2024-02-22 | $10.82 | $10.95 | $10.77 | $10.81 | $10.81 | 71,857 |
2024-02-21 | $11.15 | $11.23 | $11.04 | $11.11 | $11.11 | 75,586 |
2024-02-20 | $11.12 | $11.26 | $11.04 | $11.15 | $11.15 | 107,134 |
2024-02-16 | $11.22 | $11.31 | $11.13 | $11.23 | $11.23 | 130,916 |
2024-02-15 | $11.49 | $11.51 | $11.37 | $11.37 | $11.37 | 340,803 |
2024-02-14 | $11.64 | $11.68 | $11.50 | $11.52 | $11.52 | 143,564 |
2024-02-13 | $11.83 | $12.19 | $11.70 | $12.03 | $12.03 | 229,500 |
2024-02-12 | $11.58 | $11.60 | $11.21 | $11.39 | $11.39 | 102,241 |
2024-02-09 | $11.77 | $11.94 | $11.60 | $11.64 | $11.64 | 175,917 |
2024-02-08 | $11.73 | $11.89 | $11.72 | $11.81 | $11.81 | 126,067 |
2024-02-07 | $11.68 | $11.70 | $11.55 | $11.62 | $11.62 | 113,333 |
2024-02-06 | $11.86 | $11.95 | $11.61 | $11.62 | $11.62 | 184,257 |
2024-02-05 | $12.65 | $12.67 | $12.38 | $12.45 | $12.45 | 115,723 |
2024-02-02 | $12.58 | $12.70 | $12.48 | $12.53 | $12.53 | 100,523 |
2024-02-01 | $12.50 | $12.60 | $12.37 | $12.39 | $12.39 | 392,561 |
2024-01-31 | $12.64 | $12.84 | $12.42 | $12.74 | $12.74 | 514,800 |
2024-01-30 | $12.61 | $12.71 | $12.51 | $12.51 | $12.51 | 155,202 |
2024-01-29 | $12.13 | $12.42 | $12.13 | $12.21 | $12.21 | 97,824 |
2024-01-26 | $12.30 | $12.30 | $12.16 | $12.23 | $12.23 | 63,780 |
2024-01-25 | $12.11 | $12.36 | $12.11 | $12.25 | $12.25 | 165,257 |
2024-01-24 | $12.02 | $12.33 | $12.00 | $12.28 | $12.28 | 177,752 |
2024-01-23 | $12.86 | $12.90 | $12.67 | $12.70 | $12.70 | 119,890 |
2024-01-22 | $13.14 | $13.18 | $12.95 | $13.05 | $13.05 | 122,062 |
2024-01-19 | $13.00 | $13.15 | $12.68 | $12.70 | $12.70 | 218,879 |
2024-01-18 | $13.10 | $13.25 | $13.07 | $13.09 | $13.09 | 150,011 |
2024-01-17 | $13.54 | $13.62 | $13.39 | $13.42 | $13.42 | 513,921 |
2024-01-16 | $12.61 | $12.88 | $12.60 | $12.85 | $12.85 | 184,357 |
2024-01-12 | $11.82 | $11.98 | $11.69 | $11.94 | $11.94 | 120,456 |
2024-01-11 | $12.00 | $12.32 | $11.96 | $12.07 | $12.07 | 330,089 |
2024-01-10 | $12.15 | $12.28 | $12.14 | $12.19 | $12.19 | 215,583 |
2024-01-09 | $12.10 | $12.17 | $12.04 | $12.14 | $12.14 | 172,426 |
2024-01-08 | $11.94 | $11.99 | $11.60 | $11.61 | $11.61 | 136,149 |
2024-01-05 | $11.69 | $11.75 | $11.47 | $11.70 | $11.70 | 174,325 |
2024-01-04 | $11.70 | $11.73 | $11.55 | $11.71 | $11.71 | 109,641 |
2024-01-03 | $11.79 | $11.79 | $11.51 | $11.60 | $11.60 | 246,110 |
2024-01-02 | $11.35 | $11.48 | $11.25 | $11.43 | $11.43 | 182,990 |
2023-12-29 | $11.03 | $11.04 | $10.86 | $10.96 | $10.96 | 159,631 |
2023-12-28 | $10.93 | $10.98 | $10.81 | $10.98 | $10.98 | 121,824 |
2023-12-27 | $11.26 | $11.31 | $11.19 | $11.22 | $11.22 | 229,815 |
2023-12-26 | $11.44 | $11.52 | $11.37 | $11.42 | $11.42 | 57,115 |
2023-12-22 | $11.78 | $11.89 | $11.64 | $11.70 | $11.70 | 68,124 |
2023-12-21 | $11.72 | $11.75 | $11.49 | $11.50 | $11.50 | 185,256 |
2023-12-20 | $11.90 | $12.29 | $11.82 | $12.28 | $12.28 | 275,731 |
2023-12-19 | $11.77 | $11.77 | $11.59 | $11.64 | $11.64 | 89,849 |
2023-12-18 | $11.91 | $12.10 | $11.91 | $11.94 | $11.94 | 50,606 |
2023-12-15 | $11.72 | $11.91 | $11.66 | $11.91 | $11.91 | 77,492 |
2023-12-14 | $11.96 | $11.97 | $11.63 | $11.67 | $11.67 | 204,578 |
2023-12-13 | $12.80 | $12.99 | $12.20 | $12.22 | $12.22 | 256,624 |
2023-12-12 | $12.68 | $12.87 | $12.57 | $12.57 | $12.57 | 102,738 |
2023-12-11 | $12.83 | $12.85 | $12.58 | $12.59 | $12.59 | 176,376 |
2023-12-08 | $12.85 | $12.95 | $12.68 | $12.80 | $12.80 | 240,088 |
2023-12-07 | $12.67 | $12.78 | $12.61 | $12.63 | $12.63 | 135,369 |
2023-12-06 | $12.49 | $12.80 | $12.49 | $12.78 | $12.78 | 93,790 |
2023-12-05 | $12.83 | $12.91 | $12.71 | $12.74 | $12.74 | 114,273 |
2023-12-04 | $12.40 | $12.58 | $12.31 | $12.52 | $12.52 | 97,538 |
2023-12-01 | $12.53 | $12.56 | $12.08 | $12.09 | $12.09 | 127,824 |
2023-11-30 | $12.23 | $12.46 | $12.18 | $12.25 | $12.25 | 150,251 |
2023-11-29 | $12.23 | $12.32 | $12.08 | $12.28 | $12.28 | 122,970 |
2023-11-28 | $12.20 | $12.26 | $12.02 | $12.08 | $12.08 | 100,488 |
2023-11-27 | $12.38 | $12.47 | $12.34 | $12.40 | $12.40 | 133,845 |
2023-11-24 | $12.38 | $12.40 | $12.21 | $12.22 | $12.22 | 104,805 |
2023-11-22 | $12.22 | $12.34 | $12.11 | $12.25 | $12.25 | 153,226 |
2023-11-21 | $12.00 | $12.20 | $11.93 | $12.14 | $12.14 | 139,064 |
2023-11-20 | $12.20 | $12.20 | $11.84 | $11.89 | $11.89 | 192,069 |
2023-11-17 | $12.39 | $12.46 | $12.30 | $12.34 | $12.34 | 112,869 |
2023-11-16 | $12.50 | $12.55 | $12.22 | $12.40 | $12.40 | 235,201 |
2023-11-15 | $12.01 | $12.12 | $11.84 | $12.02 | $12.02 | 301,777 |
2023-11-14 | $12.80 | $12.80 | $12.28 | $12.36 | $12.36 | 216,120 |
2023-11-13 | $13.51 | $13.61 | $13.26 | $13.41 | $13.41 | 123,324 |
2023-11-10 | $13.65 | $13.74 | $13.39 | $13.39 | $13.39 | 109,005 |
2023-11-09 | $13.32 | $13.70 | $13.19 | $13.67 | $13.67 | 118,213 |
2023-11-08 | $13.26 | $13.34 | $13.09 | $13.27 | $13.27 | 183,070 |
2023-11-07 | $13.19 | $13.35 | $12.98 | $13.03 | $13.03 | 132,058 |
2023-11-06 | $12.74 | $12.98 | $12.71 | $12.90 | $12.90 | 182,502 |
2023-11-03 | $13.52 | $13.54 | $13.15 | $13.25 | $13.25 | 143,937 |
2023-11-02 | $14.20 | $14.34 | $14.07 | $14.07 | $14.07 | 219,658 |
2023-11-01 | $15.31 | $15.34 | $14.84 | $14.84 | $14.84 | 139,472 |
2023-10-31 | $15.44 | $15.62 | $15.25 | $15.27 | $15.27 | 174,248 |
2023-10-30 | $14.75 | $15.15 | $14.71 | $15.01 | $15.01 | 116,402 |
2023-10-27 | $15.02 | $15.53 | $14.97 | $15.49 | $15.49 | 148,504 |
2023-10-26 | $15.54 | $15.61 | $15.31 | $15.44 | $15.44 | 201,087 |
2023-10-25 | $15.02 | $15.23 | $14.87 | $15.14 | $15.14 | 195,168 |
2023-10-24 | $15.00 | $15.00 | $14.51 | $14.62 | $14.62 | 100,144 |
2023-10-23 | $15.49 | $15.64 | $14.99 | $15.17 | $15.17 | 288,479 |
2023-10-20 | $14.95 | $15.16 | $14.82 | $15.16 | $15.16 | 187,138 |
2023-10-19 | $14.46 | $14.61 | $14.23 | $14.60 | $14.60 | 133,447 |
2023-10-18 | $14.11 | $14.38 | $14.05 | $14.31 | $14.31 | 197,383 |
2023-10-17 | $13.93 | $13.94 | $13.50 | $13.69 | $13.69 | 168,732 |
2023-10-16 | $13.88 | $13.92 | $13.49 | $13.58 | $13.58 | 106,745 |
2023-10-13 | $13.66 | $13.96 | $13.58 | $13.86 | $13.86 | 148,008 |
2023-10-12 | $13.16 | $13.78 | $13.14 | $13.70 | $13.70 | 140,828 |
2023-10-11 | $13.16 | $13.40 | $13.11 | $13.25 | $13.25 | 78,143 |
2023-10-10 | $13.79 | $13.79 | $13.43 | $13.47 | $13.47 | 163,578 |
2023-10-09 | $14.41 | $14.51 | $14.06 | $14.06 | $14.06 | 128,827 |
2023-10-06 | $14.52 | $14.58 | $13.79 | $13.89 | $13.89 | 150,872 |
2023-10-05 | $14.60 | $14.79 | $14.46 | $14.51 | $14.51 | 138,558 |
2023-10-04 | $14.68 | $14.78 | $14.49 | $14.64 | $14.64 | 245,886 |
2023-10-03 | $14.31 | $14.57 | $14.20 | $14.52 | $14.52 | 164,555 |
2023-10-02 | $13.83 | $14.06 | $13.77 | $13.93 | $13.93 | 193,834 |
2023-09-29 | $13.29 | $13.79 | $13.29 | $13.73 | $13.73 | 74,024 |
2023-09-28 | $14.03 | $14.11 | $13.70 | $13.76 | $13.76 | 101,891 |
2023-09-27 | $13.70 | $14.03 | $13.65 | $13.84 | $13.84 | 179,187 |
2023-09-26 | $13.74 | $13.92 | $13.61 | $13.92 | $13.92 | 154,590 |
2023-09-25 | $13.48 | $13.48 | $13.28 | $13.33 | $13.33 | 146,569 |
2023-09-22 | $12.97 | $13.17 | $12.89 | $13.14 | $13.14 | 102,226 |
2023-09-21 | $13.49 | $13.62 | $13.44 | $13.62 | $13.62 | 344,256 |
2023-09-20 | $12.66 | $12.92 | $12.53 | $12.91 | $12.91 | 109,153 |
2023-09-19 | $12.68 | $12.83 | $12.63 | $12.75 | $12.75 | 139,059 |
2023-09-18 | $12.73 | $12.83 | $12.64 | $12.67 | $12.54 | 98,485 |
2023-09-15 | $12.43 | $12.63 | $12.40 | $12.60 | $12.47 | 119,363 |
2023-09-14 | $12.53 | $12.58 | $12.34 | $12.45 | $12.33 | 117,767 |
2023-09-13 | $12.65 | $12.76 | $12.56 | $12.67 | $12.54 | 111,115 |
2023-09-12 | $12.85 | $12.85 | $12.52 | $12.64 | $12.51 | 107,104 |
2023-09-11 | $12.59 | $12.70 | $12.50 | $12.51 | $12.51 | 105,991 |
2023-09-08 | $12.97 | $13.03 | $12.87 | $12.96 | $12.96 | 184,494 |
2023-09-07 | $12.98 | $13.12 | $12.96 | $13.05 | $13.05 | 140,658 |
2023-09-06 | $12.48 | $12.64 | $12.29 | $12.61 | $12.61 | 147,793 |
2023-09-05 | $12.33 | $12.42 | $12.25 | $12.37 | $12.37 | 113,020 |
2023-09-01 | $12.03 | $12.15 | $11.90 | $12.10 | $12.10 | 92,018 |
2023-08-31 | $12.33 | $12.55 | $12.32 | $12.54 | $12.54 | 183,915 |
2023-08-30 | $12.09 | $12.28 | $11.95 | $12.04 | $12.04 | 124,168 |
2023-08-29 | $12.26 | $12.36 | $11.90 | $11.91 | $11.91 | 139,971 |
2023-08-28 | $12.44 | $12.54 | $12.34 | $12.39 | $12.39 | 234,945 |
2023-08-25 | $12.76 | $13.06 | $12.69 | $12.79 | $12.79 | 144,910 |
2023-08-24 | $12.46 | $12.77 | $12.42 | $12.76 | $12.76 | 377,675 |
2023-08-23 | $12.95 | $12.96 | $12.57 | $12.60 | $12.60 | 326,125 |
2023-08-22 | $12.98 | $13.29 | $12.97 | $13.22 | $13.22 | 176,629 |
2023-08-21 | $13.33 | $13.36 | $13.11 | $13.13 | $13.13 | 221,423 |
2023-08-18 | $13.40 | $13.41 | $13.17 | $13.24 | $13.24 | 142,803 |
2023-08-17 | $12.58 | $12.97 | $12.54 | $12.94 | $12.94 | 171,113 |
2023-08-16 | $12.93 | $13.05 | $12.73 | $13.02 | $13.02 | 312,590 |
2023-08-15 | $12.49 | $12.73 | $12.47 | $12.67 | $12.67 | 243,079 |
2023-08-14 | $12.48 | $12.56 | $12.20 | $12.24 | $12.24 | 154,853 |
2023-08-11 | $11.93 | $12.17 | $11.93 | $12.06 | $12.06 | 150,121 |
2023-08-10 | $11.37 | $11.60 | $11.09 | $11.55 | $11.55 | 143,873 |
2023-08-09 | $11.49 | $11.73 | $11.44 | $11.58 | $11.58 | 133,789 |
2023-08-08 | $11.81 | $11.93 | $11.67 | $11.67 | $11.67 | 147,388 |
2023-08-07 | $11.12 | $11.41 | $11.12 | $11.27 | $11.27 | 68,926 |
2023-08-04 | $11.07 | $11.24 | $10.90 | $11.19 | $11.19 | 84,106 |
2023-08-03 | $11.21 | $11.27 | $11.03 | $11.16 | $11.16 | 132,982 |
2023-08-02 | $11.05 | $11.34 | $11.05 | $11.27 | $11.27 | 647,797 |
2023-08-01 | $10.39 | $10.54 | $10.36 | $10.53 | $10.53 | 142,185 |
2023-07-31 | $10.23 | $10.29 | $10.10 | $10.14 | $10.14 | 50,660 |
2023-07-28 | $10.28 | $10.32 | $10.11 | $10.13 | $10.13 | 178,414 |
2023-07-27 | $10.48 | $10.95 | $10.48 | $10.92 | $10.92 | 163,169 |
2023-07-26 | $10.85 | $10.85 | $10.43 | $10.50 | $10.50 | 202,001 |
2023-07-25 | $10.60 | $10.71 | $10.55 | $10.69 | $10.69 | 80,271 |
2023-07-24 | $11.36 | $11.36 | $10.84 | $10.97 | $10.97 | 119,562 |
2023-07-21 | $11.26 | $11.45 | $11.26 | $11.41 | $11.41 | 74,648 |
2023-07-20 | $11.29 | $11.40 | $11.20 | $11.36 | $11.36 | 116,795 |
2023-07-19 | $11.01 | $11.15 | $10.87 | $11.11 | $11.11 | 102,376 |
2023-07-18 | $10.97 | $11.12 | $10.92 | $11.05 | $11.05 | 100,763 |
2023-07-17 | $11.00 | $11.09 | $10.79 | $10.79 | $10.79 | 150,883 |
2023-07-14 | $10.68 | $10.86 | $10.68 | $10.84 | $10.84 | 124,320 |
2023-07-13 | $10.95 | $10.95 | $10.58 | $10.61 | $10.61 | 182,839 |
2023-07-12 | $11.29 | $11.37 | $11.05 | $11.11 | $11.11 | 268,929 |
2023-07-11 | $12.00 | $12.15 | $11.83 | $11.86 | $11.86 | 309,129 |
2023-07-10 | $12.45 | $12.49 | $12.20 | $12.21 | $12.21 | 71,026 |
2023-07-07 | $12.53 | $12.53 | $12.05 | $12.21 | $12.21 | 92,891 |
2023-07-06 | $12.43 | $12.78 | $12.41 | $12.62 | $12.62 | 268,534 |
2023-07-05 | $11.87 | $11.97 | $11.85 | $11.91 | $11.91 | 151,445 |
2023-07-03 | $11.67 | $11.74 | $11.52 | $11.71 | $11.71 | 100,884 |
2023-06-30 | $12.12 | $12.15 | $11.95 | $12.11 | $12.11 | 53,272 |
2023-06-29 | $12.43 | $12.49 | $12.34 | $12.36 | $12.36 | 42,603 |
2023-06-28 | $12.25 | $12.31 | $12.12 | $12.13 | $12.13 | 135,731 |
2023-06-27 | $12.00 | $12.10 | $11.93 | $11.95 | $11.95 | 44,434 |
2023-06-26 | $12.26 | $12.35 | $12.14 | $12.28 | $12.28 | 96,703 |
2023-06-23 | $12.34 | $12.53 | $12.34 | $12.43 | $12.43 | 141,560 |
2023-06-22 | $12.00 | $12.03 | $11.86 | $11.90 | $11.90 | 127,547 |
2023-06-21 | $11.77 | $11.89 | $11.70 | $11.76 | $11.76 | 81,666 |
2023-06-20 | $11.53 | $11.80 | $11.50 | $11.73 | $11.61 | 166,858 |
2023-06-16 | $10.88 | $11.11 | $10.88 | $11.06 | $11.06 | 76,759 |
2023-06-15 | $11.08 | $11.13 | $10.93 | $10.93 | $10.93 | 95,701 |
2023-06-14 | $11.45 | $11.48 | $11.16 | $11.20 | $11.20 | 149,342 |
2023-06-13 | $11.48 | $11.57 | $11.38 | $11.50 | $11.50 | 71,904 |
2023-06-12 | $11.90 | $11.93 | $11.79 | $11.83 | $11.83 | 77,101 |
2023-06-09 | $11.93 | $11.93 | $11.74 | $11.88 | $11.88 | 61,067 |
2023-06-08 | $12.30 | $12.30 | $12.02 | $12.04 | $12.04 | 71,997 |
2023-06-07 | $12.14 | $12.34 | $11.96 | $12.29 | $12.29 | 96,385 |
2023-06-06 | $12.53 | $12.57 | $12.11 | $12.13 | $12.13 | 87,511 |
2023-06-05 | $12.54 | $12.62 | $12.45 | $12.47 | $12.47 | 47,900 |
2023-06-02 | $12.50 | $12.50 | $12.34 | $12.42 | $12.42 | 166,837 |
2023-06-01 | $13.76 | $13.78 | $13.09 | $13.09 | $13.09 | 148,732 |
2023-05-31 | $13.81 | $14.14 | $13.77 | $13.82 | $13.82 | 240,344 |
2023-05-30 | $13.08 | $13.56 | $13.08 | $13.43 | $13.43 | 132,601 |
2023-05-26 | $13.35 | $13.35 | $12.94 | $12.97 | $12.97 | 242,246 |
2023-05-25 | $13.49 | $13.77 | $13.49 | $13.67 | $13.67 | 141,840 |
2023-05-24 | $13.37 | $13.62 | $13.35 | $13.61 | $13.61 | 208,963 |
2023-05-23 | $13.03 | $13.35 | $12.96 | $13.35 | $13.35 | 189,741 |
2023-05-22 | $12.74 | $12.74 | $12.55 | $12.73 | $12.73 | 62,791 |
2023-05-19 | $12.95 | $13.10 | $12.93 | $12.98 | $12.98 | 54,896 |
2023-05-18 | $12.97 | $13.18 | $12.95 | $13.01 | $13.01 | 192,819 |
2023-05-17 | $12.97 | $13.07 | $12.77 | $12.81 | $12.81 | 130,111 |
2023-05-16 | $13.00 | $13.00 | $12.85 | $12.97 | $12.97 | 44,851 |
2023-05-15 | $13.03 | $13.15 | $12.67 | $12.72 | $12.72 | 124,061 |
2023-05-12 | $13.27 | $13.52 | $13.27 | $13.46 | $13.46 | 160,067 |
2023-05-11 | $13.14 | $13.27 | $12.97 | $12.98 | $12.98 | 77,357 |
2023-05-10 | $12.84 | $13.03 | $12.73 | $12.79 | $12.79 | 79,598 |
2023-05-09 | $12.95 | $12.97 | $12.78 | $12.80 | $12.80 | 99,590 |
2023-05-08 | $12.46 | $12.62 | $12.42 | $12.56 | $12.56 | 74,821 |
2023-05-05 | $12.92 | $12.98 | $12.55 | $12.57 | $12.57 | 88,962 |
2023-05-04 | $13.07 | $13.17 | $12.96 | $13.07 | $13.07 | 118,678 |
2023-05-03 | $13.31 | $13.42 | $13.14 | $13.40 | $13.40 | 78,015 |
2023-05-02 | $13.12 | $13.47 | $13.12 | $13.36 | $13.36 | 103,697 |
2023-05-01 | $13.01 | $13.01 | $12.69 | $12.90 | $12.90 | 116,605 |
2023-04-28 | $12.98 | $13.01 | $12.78 | $12.78 | $12.78 | 85,893 |
2023-04-27 | $13.32 | $13.34 | $12.95 | $13.00 | $13.00 | 103,085 |
2023-04-26 | $13.25 | $13.56 | $13.24 | $13.53 | $13.53 | 141,225 |
2023-04-25 | $13.56 | $13.84 | $13.54 | $13.81 | $13.81 | 253,231 |
2023-04-24 | $13.05 | $13.16 | $13.00 | $13.05 | $13.05 | 86,571 |
2023-04-21 | $12.90 | $13.14 | $12.90 | $12.96 | $12.96 | 115,499 |
2023-04-20 | $12.55 | $12.68 | $12.34 | $12.58 | $12.58 | 112,810 |
2023-04-19 | $12.54 | $12.62 | $12.46 | $12.50 | $12.50 | 105,920 |
2023-04-18 | $12.04 | $12.22 | $11.99 | $12.14 | $12.14 | 205,222 |
2023-04-17 | $12.08 | $12.22 | $12.03 | $12.09 | $12.09 | 51,501 |
2023-04-14 | $12.19 | $12.39 | $12.06 | $12.24 | $12.24 | 281,734 |
2023-04-13 | $12.12 | $12.13 | $11.96 | $11.98 | $11.98 | 146,441 |
2023-04-12 | $12.14 | $12.59 | $12.13 | $12.53 | $12.53 | 204,993 |
2023-04-11 | $12.16 | $12.29 | $12.12 | $12.25 | $12.25 | 141,354 |
2023-04-10 | $12.64 | $12.69 | $12.49 | $12.50 | $12.50 | 140,589 |
2023-04-06 | $12.81 | $12.85 | $12.46 | $12.56 | $12.56 | 72,077 |
2023-04-05 | $12.44 | $12.78 | $12.42 | $12.68 | $12.68 | 120,744 |
2023-04-04 | $12.41 | $12.54 | $12.34 | $12.34 | $12.34 | 77,119 |
2023-04-03 | $12.48 | $12.55 | $12.33 | $12.33 | $12.33 | 66,091 |
2023-03-31 | $12.37 | $12.54 | $12.27 | $12.42 | $12.42 | 79,954 |
2023-03-30 | $12.41 | $12.51 | $12.27 | $12.36 | $12.36 | 129,190 |
2023-03-29 | $12.78 | $12.94 | $12.68 | $12.76 | $12.76 | 98,040 |
2023-03-28 | $13.04 | $13.08 | $12.85 | $12.85 | $12.85 | 216,462 |
2023-03-27 | $13.46 | $13.60 | $13.38 | $13.39 | $13.39 | 111,727 |
2023-03-24 | $13.40 | $13.44 | $13.17 | $13.20 | $13.20 | 208,686 |
2023-03-23 | $12.84 | $13.26 | $12.60 | $13.05 | $13.05 | 223,433 |
2023-03-22 | $13.50 | $13.64 | $13.03 | $13.64 | $13.64 | 171,422 |
2023-03-21 | $13.83 | $14.00 | $13.69 | $13.78 | $13.78 | 368,047 |
2023-03-20 | $14.56 | $14.65 | $14.23 | $14.35 | $14.19 | 146,189 |
2023-03-17 | $14.24 | $14.60 | $14.22 | $14.45 | $14.29 | 303,856 |
2023-03-16 | $14.94 | $15.01 | $14.17 | $14.17 | $14.02 | 243,417 |
2023-03-15 | $15.04 | $15.26 | $14.85 | $14.85 | $14.69 | 562,052 |
2023-03-14 | $14.19 | $14.31 | $14.03 | $14.12 | $13.97 | 272,363 |
2023-03-13 | $14.34 | $14.41 | $13.85 | $14.10 | $13.95 | 243,313 |
2023-03-10 | $14.00 | $14.23 | $13.76 | $14.18 | $14.03 | 323,609 |
2023-03-09 | $13.51 | $14.04 | $13.43 | $13.93 | $13.78 | 297,976 |
2023-03-08 | $13.24 | $13.25 | $13.02 | $13.11 | $12.97 | 294,972 |
2023-03-07 | $12.78 | $13.27 | $12.67 | $13.27 | $13.13 | 416,979 |
2023-03-06 | $12.48 | $12.61 | $12.35 | $12.58 | $12.44 | 92,862 |
2023-03-03 | $12.66 | $12.72 | $12.41 | $12.41 | $12.41 | 137,497 |
2023-03-02 | $13.12 | $13.18 | $12.70 | $12.71 | $12.71 | 253,626 |
2023-03-01 | $12.80 | $13.00 | $12.76 | $12.91 | $12.91 | 260,090 |
2023-02-28 | $13.72 | $13.83 | $13.51 | $13.77 | $13.77 | 251,045 |
2023-02-27 | $13.37 | $13.60 | $13.37 | $13.58 | $13.58 | 198,399 |
2023-02-24 | $13.71 | $13.88 | $13.55 | $13.70 | $13.70 | 348,533 |
2023-02-23 | $12.54 | $13.09 | $12.49 | $12.84 | $12.84 | 868,040 |
2023-02-22 | $12.90 | $13.14 | $12.83 | $13.02 | $13.02 | 412,713 |
2023-02-21 | $12.62 | $12.85 | $12.45 | $12.82 | $12.82 | 253,736 |
2023-02-17 | $12.35 | $12.50 | $12.28 | $12.34 | $12.34 | 365,099 |
2023-02-16 | $12.14 | $12.22 | $11.79 | $11.95 | $11.95 | 317,712 |
2023-02-15 | $12.21 | $12.24 | $11.96 | $11.96 | $11.96 | 165,247 |
2023-02-14 | $11.86 | $11.95 | $11.49 | $11.66 | $11.66 | 253,989 |
2023-02-13 | $11.73 | $11.83 | $11.52 | $11.58 | $11.58 | 249,790 |
2023-02-10 | $11.87 | $11.98 | $11.72 | $11.89 | $11.89 | 279,947 |
2023-02-09 | $11.21 | $11.64 | $11.17 | $11.53 | $11.53 | 336,158 |
2023-02-08 | $11.59 | $11.83 | $11.50 | $11.69 | $11.69 | 193,322 |
2023-02-07 | $11.79 | $11.98 | $11.50 | $11.64 | $11.64 | 452,958 |
2023-02-06 | $11.85 | $12.01 | $11.73 | $11.75 | $11.75 | 500,067 |
2023-02-03 | $11.10 | $11.35 | $10.89 | $11.25 | $11.25 | 531,311 |
2023-02-02 | $10.52 | $10.84 | $10.49 | $10.70 | $10.70 | 256,511 |
2023-02-01 | $10.80 | $10.96 | $10.38 | $10.49 | $10.49 | 257,681 |
2023-01-31 | $11.08 | $11.16 | $10.90 | $10.90 | $10.90 | 349,038 |
2023-01-30 | $10.71 | $10.85 | $10.63 | $10.85 | $10.85 | 224,311 |
2023-01-27 | $10.17 | $10.35 | $10.16 | $10.23 | $10.23 | 117,717 |
2023-01-26 | $10.13 | $10.26 | $10.04 | $10.04 | $10.04 | 227,610 |
2023-01-25 | $10.55 | $10.70 | $10.31 | $10.31 | $10.31 | 235,296 |
2023-01-24 | $10.49 | $10.55 | $10.36 | $10.38 | $10.38 | 208,830 |
2023-01-23 | $10.56 | $10.58 | $10.24 | $10.38 | $10.38 | 298,684 |
2023-01-20 | $10.91 | $10.99 | $10.60 | $10.60 | $10.60 | 195,906 |
2023-01-19 | $11.26 | $11.34 | $10.99 | $11.09 | $11.09 | 153,162 |
2023-01-18 | $10.82 | $11.37 | $10.80 | $11.35 | $11.35 | 243,154 |
2023-01-17 | $11.15 | $11.25 | $11.10 | $11.14 | $11.14 | 108,716 |
2023-01-13 | $11.21 | $11.21 | $10.92 | $10.96 | $10.96 | 254,271 |
2023-01-12 | $11.25 | $11.58 | $11.08 | $11.15 | $11.15 | 203,649 |
2023-01-11 | $11.49 | $11.56 | $11.30 | $11.30 | $11.30 | 147,137 |
2023-01-10 | $11.61 | $11.77 | $11.44 | $11.47 | $11.47 | 150,126 |
2023-01-09 | $11.52 | $11.71 | $11.42 | $11.71 | $11.71 | 356,667 |
2023-01-06 | $12.49 | $12.73 | $11.94 | $11.96 | $11.96 | 160,009 |
2023-01-05 | $13.00 | $13.00 | $12.67 | $12.74 | $12.74 | 172,106 |
2023-01-04 | $13.13 | $13.36 | $12.58 | $12.58 | $12.58 | 603,368 |
2023-01-03 | $13.71 | $13.98 | $13.40 | $13.85 | $13.85 | 293,112 |
2022-12-30 | $13.98 | $14.37 | $13.79 | $14.27 | $14.27 | 192,373 |
2022-12-29 | $13.84 | $13.90 | $13.57 | $13.63 | $13.63 | 154,632 |
2022-12-28 | $13.86 | $14.37 | $13.82 | $14.37 | $14.37 | 201,232 |
2022-12-27 | $14.07 | $14.07 | $13.52 | $13.75 | $13.75 | 187,966 |
2022-12-23 | $14.39 | $14.57 | $14.25 | $14.34 | $14.34 | 96,763 |
2022-12-22 | $14.04 | $14.59 | $14.02 | $14.27 | $14.27 | 224,406 |
2022-12-21 | $14.33 | $14.42 | $13.92 | $13.93 | $13.93 | 287,085 |
2022-12-20 | $14.49 | $14.49 | $14.11 | $14.30 | $14.30 | 217,881 |
2022-12-19 | $14.06 | $14.34 | $14.00 | $14.27 | $14.27 | 257,208 |
2022-12-16 | $14.24 | $14.36 | $14.03 | $14.30 | $14.30 | 240,085 |
2022-12-15 | $13.79 | $14.45 | $13.65 | $14.41 | $14.41 | 344,673 |
2022-12-14 | $13.48 | $13.76 | $13.29 | $13.46 | $13.46 | 275,152 |
2022-12-13 | $12.92 | $13.57 | $12.83 | $13.47 | $13.47 | 251,047 |
2022-12-12 | $13.80 | $14.12 | $13.78 | $13.80 | $13.80 | 180,566 |
2022-12-09 | $13.31 | $13.64 | $13.26 | $13.63 | $13.63 | 107,310 |
2022-12-08 | $13.47 | $13.58 | $13.24 | $13.41 | $13.41 | 125,890 |
2022-12-07 | $13.95 | $14.00 | $13.72 | $13.87 | $13.87 | 139,688 |
2022-12-06 | $13.41 | $13.72 | $13.37 | $13.63 | $13.63 | 233,579 |
2022-12-05 | $13.12 | $13.66 | $13.11 | $13.60 | $13.60 | 380,438 |
2022-12-02 | $13.61 | $13.64 | $13.00 | $13.11 | $13.11 | 229,906 |
2022-12-01 | $12.99 | $13.36 | $12.94 | $13.21 | $13.21 | 231,654 |
2022-11-30 | $13.46 | $13.70 | $12.94 | $13.20 | $13.20 | 675,437 |
2022-11-29 | $14.39 | $14.43 | $14.15 | $14.34 | $14.34 | 206,884 |
2022-11-28 | $15.37 | $15.37 | $14.87 | $15.33 | $15.33 | 256,258 |
2022-11-25 | $15.03 | $15.17 | $14.99 | $15.11 | $15.11 | 140,776 |
2022-11-23 | $15.25 | $15.25 | $14.87 | $14.88 | $14.88 | 359,723 |
2022-11-22 | $15.49 | $15.56 | $15.24 | $15.29 | $15.29 | 246,524 |
2022-11-21 | $15.39 | $15.60 | $15.29 | $15.35 | $15.35 | 358,278 |
2022-11-18 | $14.69 | $15.01 | $14.69 | $14.85 | $14.85 | 187,125 |
2022-11-17 | $15.43 | $15.43 | $14.49 | $14.54 | $14.54 | 238,491 |
2022-11-16 | $14.28 | $14.67 | $14.26 | $14.62 | $14.62 | 328,757 |
2022-11-15 | $13.57 | $14.23 | $13.52 | $13.94 | $13.94 | 368,505 |
2022-11-14 | $14.96 | $15.12 | $14.65 | $14.95 | $14.95 | 120,811 |
2022-11-11 | $15.06 | $15.19 | $14.64 | $14.71 | $14.71 | 352,028 |
2022-11-10 | $16.47 | $16.69 | $15.92 | $15.92 | $15.92 | 596,001 |
2022-11-09 | $17.42 | $18.00 | $17.19 | $18.00 | $18.00 | 760,749 |
2022-11-08 | $17.29 | $17.50 | $16.77 | $16.99 | $16.99 | 426,313 |
2022-11-07 | $17.11 | $17.57 | $16.97 | $17.40 | $17.40 | 235,537 |
2022-11-04 | $17.70 | $18.34 | $17.45 | $17.45 | $17.45 | 411,664 |
2022-11-03 | $20.72 | $20.73 | $19.76 | $19.89 | $19.89 | 495,300 |
2022-11-02 | $19.65 | $20.33 | $18.96 | $20.33 | $20.33 | 288,424 |
2022-11-01 | $19.31 | $20.02 | $19.19 | $19.80 | $19.80 | 336,248 |
2022-10-31 | $21.44 | $21.44 | $20.79 | $20.93 | $20.93 | 253,206 |
2022-10-28 | $21.28 | $21.34 | $20.69 | $20.80 | $20.80 | 289,766 |
2022-10-27 | $20.34 | $20.43 | $19.75 | $20.36 | $20.36 | 255,055 |
2022-10-26 | $20.75 | $20.76 | $19.34 | $19.87 | $19.87 | 406,734 |
2022-10-25 | $21.37 | $21.41 | $20.80 | $20.91 | $20.91 | 497,105 |
2022-10-24 | $21.38 | $22.17 | $21.31 | $21.49 | $21.49 | 803,774 |
2022-10-21 | $20.34 | $20.48 | $19.18 | $19.18 | $19.18 | 468,300 |
2022-10-20 | $20.02 | $20.21 | $19.18 | $20.11 | $20.11 | 477,874 |
2022-10-19 | $20.41 | $20.75 | $20.07 | $20.55 | $20.55 | 435,079 |
2022-10-18 | $18.90 | $19.91 | $18.80 | $19.50 | $19.50 | 391,280 |
2022-10-17 | $19.96 | $19.96 | $19.26 | $19.53 | $19.53 | 421,841 |
2022-10-14 | $19.94 | $21.28 | $19.91 | $21.25 | $21.25 | 716,093 |
2022-10-13 | $22.13 | $22.16 | $19.96 | $20.30 | $20.30 | 741,076 |
2022-10-12 | $20.49 | $20.68 | $20.20 | $20.50 | $20.50 | 530,239 |
2022-10-11 | $20.28 | $20.72 | $19.84 | $20.50 | $20.50 | 1,136,237 |
2022-10-10 | $19.19 | $19.80 | $19.16 | $19.63 | $19.63 | 805,262 |
2022-10-07 | $18.20 | $18.95 | $18.11 | $18.79 | $18.79 | 580,740 |
2022-10-06 | $17.55 | $17.71 | $17.24 | $17.68 | $17.68 | 638,474 |
2022-10-05 | $17.60 | $17.89 | $17.17 | $17.44 | $17.44 | 776,464 |
2022-10-04 | $18.02 | $18.07 | $17.20 | $17.37 | $17.37 | 1,085,557 |
2022-10-03 | $19.84 | $20.14 | $19.11 | $19.32 | $19.32 | 839,325 |
2022-09-30 | $20.20 | $20.33 | $19.62 | $20.33 | $20.33 | 805,914 |
2022-09-29 | $19.77 | $20.47 | $19.74 | $19.97 | $19.97 | 996,693 |
2022-09-28 | $19.70 | $19.75 | $18.61 | $18.77 | $18.77 | 1,012,215 |
2022-09-27 | $18.77 | $19.49 | $18.41 | $19.22 | $19.22 | 945,913 |
2022-09-26 | $18.91 | $19.29 | $18.55 | $19.12 | $19.12 | 1,061,090 |
2022-09-23 | $18.20 | $18.75 | $18.13 | $18.45 | $18.45 | 975,613 |
2022-09-22 | $17.02 | $17.33 | $16.87 | $17.15 | $17.15 | 396,888 |
2022-09-21 | $16.48 | $17.00 | $16.13 | $16.95 | $16.95 | 458,075 |
2022-09-20 | $16.09 | $16.32 | $15.94 | $16.11 | $16.11 | 318,787 |
2022-09-19 | $16.45 | $16.45 | $15.85 | $15.85 | $15.85 | 330,567 |
2022-09-16 | $16.03 | $16.25 | $15.89 | $16.07 | $16.07 | 592,943 |
2022-09-15 | $15.47 | $15.67 | $15.15 | $15.56 | $15.56 | 454,953 |
2022-09-14 | $15.04 | $15.30 | $14.97 | $15.07 | $15.07 | 224,203 |
2022-09-13 | $14.89 | $15.41 | $14.70 | $15.36 | $15.36 | 768,673 |
2022-09-12 | $14.26 | $14.38 | $13.98 | $14.04 | $14.04 | 355,090 |
2022-09-09 | $14.97 | $14.97 | $14.58 | $14.65 | $14.65 | 390,444 |
2022-09-08 | $15.58 | $15.72 | $15.32 | $15.33 | $15.33 | 434,567 |
2022-09-07 | $15.70 | $15.79 | $15.09 | $15.15 | $15.15 | 324,325 |
2022-09-06 | $15.15 | $15.56 | $15.08 | $15.52 | $15.52 | 491,213 |
2022-09-02 | $14.64 | $15.06 | $14.48 | $14.99 | $14.99 | 312,435 |
2022-09-01 | $14.66 | $15.00 | $14.56 | $14.56 | $14.56 | 251,031 |
2022-08-31 | $14.01 | $14.26 | $13.79 | $14.26 | $14.26 | 186,555 |
2022-08-30 | $13.79 | $14.54 | $13.73 | $14.41 | $14.41 | 371,047 |
2022-08-29 | $13.85 | $13.89 | $13.59 | $13.88 | $13.88 | 202,513 |
2022-08-26 | $12.73 | $13.66 | $12.68 | $13.62 | $13.62 | 266,888 |
2022-08-25 | $13.50 | $13.56 | $13.04 | $13.04 | $13.04 | 245,911 |
2022-08-24 | $14.28 | $14.29 | $13.69 | $13.90 | $13.90 | 136,718 |
2022-08-23 | $14.15 | $14.17 | $13.77 | $13.96 | $13.96 | 192,963 |
2022-08-22 | $14.15 | $14.24 | $14.00 | $14.12 | $14.12 | 218,279 |
2022-08-19 | $13.61 | $13.91 | $13.58 | $13.79 | $13.79 | 240,046 |
2022-08-18 | $13.18 | $13.41 | $13.15 | $13.26 | $13.26 | 195,036 |
2022-08-17 | $13.07 | $13.13 | $12.84 | $13.00 | $13.00 | 159,263 |
2022-08-16 | $12.92 | $12.96 | $12.76 | $12.83 | $12.83 | 113,576 |
2022-08-15 | $12.99 | $13.02 | $12.77 | $12.87 | $12.87 | 121,670 |
2022-08-12 | $13.07 | $13.08 | $12.65 | $12.66 | $12.66 | 141,997 |
2022-08-11 | $12.89 | $13.13 | $12.52 | $13.04 | $13.04 | 190,364 |
2022-08-10 | $13.49 | $13.60 | $13.18 | $13.23 | $13.23 | 273,858 |
2022-08-09 | $13.54 | $13.82 | $13.49 | $13.71 | $13.71 | 248,570 |
2022-08-08 | $13.56 | $13.67 | $13.33 | $13.57 | $13.57 | 106,021 |
2022-08-05 | $13.92 | $13.94 | $13.58 | $13.66 | $13.66 | 254,723 |
2022-08-04 | $13.70 | $13.81 | $13.54 | $13.66 | $13.66 | 118,483 |
2022-08-03 | $14.21 | $14.38 | $13.87 | $13.92 | $13.92 | 184,801 |
2022-08-02 | $14.46 | $14.55 | $13.84 | $14.32 | $14.32 | 226,065 |
2022-08-01 | $14.13 | $14.38 | $13.79 | $14.10 | $14.10 | 177,655 |
2022-07-29 | $14.04 | $14.23 | $13.71 | $13.71 | $13.71 | 385,839 |
2022-07-28 | $13.65 | $14.11 | $13.48 | $13.52 | $13.52 | 369,865 |
2022-07-27 | $14.14 | $14.33 | $13.59 | $13.70 | $13.70 | 429,586 |
2022-07-26 | $14.16 | $14.58 | $14.06 | $14.53 | $14.53 | 241,400 |
2022-07-25 | $14.30 | $14.36 | $14.14 | $14.15 | $14.15 | 200,450 |
2022-07-22 | $13.99 | $14.52 | $13.93 | $14.35 | $14.35 | 379,722 |
2022-07-21 | $14.32 | $14.32 | $13.89 | $13.89 | $13.89 | 470,177 |
2022-07-20 | $14.40 | $14.58 | $14.26 | $14.42 | $14.42 | 369,056 |
2022-07-19 | $14.40 | $14.51 | $14.16 | $14.19 | $14.19 | 291,249 |
2022-07-18 | $14.55 | $15.00 | $14.32 | $14.93 | $14.93 | 336,969 |
2022-07-15 | $15.46 | $15.87 | $15.19 | $15.19 | $15.19 | 675,231 |
2022-07-14 | $15.60 | $15.94 | $15.42 | $15.50 | $15.50 | 875,752 |
2022-07-13 | $15.66 | $15.66 | $14.85 | $15.12 | $15.12 | 671,684 |
2022-07-12 | $15.00 | $15.20 | $14.76 | $15.01 | $15.01 | 426,538 |
2022-07-11 | $14.64 | $14.97 | $14.61 | $14.82 | $14.82 | 434,533 |
2022-07-08 | $13.92 | $13.99 | $13.54 | $13.74 | $13.74 | 475,601 |
2022-07-07 | $14.01 | $14.01 | $13.52 | $13.66 | $13.66 | 355,706 |
2022-07-06 | $14.65 | $14.94 | $14.47 | $14.63 | $14.63 | 363,320 |
2022-07-05 | $14.87 | $15.04 | $14.34 | $14.36 | $14.36 | 562,558 |
2022-07-01 | $14.25 | $14.48 | $13.99 | $13.99 | $13.99 | 705,997 |
2022-06-30 | $14.10 | $14.32 | $13.65 | $13.73 | $13.73 | 720,878 |
2022-06-29 | $13.50 | $13.67 | $13.39 | $13.54 | $13.54 | 338,080 |
2022-06-28 | $12.84 | $13.40 | $12.66 | $13.34 | $13.34 | 330,664 |
2022-06-27 | $12.99 | $13.19 | $12.91 | $13.12 | $13.12 | 229,259 |
2022-06-24 | $13.68 | $13.76 | $13.13 | $13.13 | $13.13 | 460,672 |
2022-06-23 | $14.18 | $14.55 | $13.97 | $14.13 | $14.13 | 441,177 |
2022-06-22 | $14.45 | $14.47 | $14.04 | $14.30 | $14.30 | 735,725 |
2022-06-21 | $13.64 | $13.72 | $13.41 | $13.54 | $13.54 | 840,925 |
2022-06-17 | $13.99 | $14.53 | $13.87 | $14.26 | $14.26 | 507,551 |
2022-06-16 | $14.43 | $14.69 | $14.24 | $14.43 | $14.43 | 934,714 |
2022-06-15 | $13.60 | $13.80 | $12.94 | $13.17 | $13.17 | 845,610 |
2022-06-14 | $13.90 | $14.03 | $13.58 | $13.75 | $13.75 | 1,486,400 |
2022-06-13 | $14.03 | $14.52 | $13.79 | $14.32 | $14.32 | 1,119,407 |
2022-06-10 | $12.67 | $13.09 | $12.60 | $13.00 | $13.00 | 1,170,954 |
2022-06-09 | $12.11 | $12.59 | $11.99 | $12.57 | $12.57 | 373,708 |
2022-06-08 | $11.80 | $11.89 | $11.61 | $11.74 | $11.74 | 331,381 |
2022-06-07 | $12.25 | $12.32 | $11.90 | $11.90 | $11.90 | 281,455 |
2022-06-06 | $11.62 | $12.13 | $11.51 | $12.06 | $12.06 | 254,345 |
2022-06-03 | $12.00 | $12.32 | $12.00 | $12.24 | $12.24 | 372,758 |
2022-06-02 | $12.15 | $12.26 | $11.67 | $11.68 | $11.68 | 480,728 |
2022-06-01 | $11.82 | $12.47 | $11.79 | $12.32 | $12.32 | 660,669 |
2022-05-31 | $11.66 | $12.05 | $11.61 | $12.02 | $12.02 | 596,562 |
2022-05-27 | $12.75 | $12.88 | $12.58 | $12.60 | $12.60 | 412,701 |
2022-05-26 | $13.74 | $13.75 | $12.95 | $13.02 | $13.02 | 758,374 |
2022-05-25 | $14.02 | $14.06 | $13.58 | $13.69 | $13.69 | 661,392 |
2022-05-24 | $13.82 | $14.25 | $13.79 | $13.91 | $13.91 | 897,419 |
2022-05-23 | $13.26 | $13.44 | $13.08 | $13.19 | $13.19 | 469,393 |
2022-05-20 | $13.21 | $14.05 | $13.10 | $13.49 | $13.49 | 646,776 |
2022-05-19 | $14.21 | $14.21 | $13.49 | $13.66 | $13.66 | 1,318,745 |
2022-05-18 | $13.68 | $14.40 | $13.51 | $14.31 | $14.31 | 903,305 |
2022-05-17 | $13.28 | $13.72 | $13.25 | $13.39 | $13.39 | 551,176 |
2022-05-16 | $14.58 | $14.69 | $14.28 | $14.45 | $14.45 | 1,282,497 |
2022-05-13 | $15.04 | $15.07 | $14.29 | $14.30 | $14.30 | 800,271 |
2022-05-12 | $15.77 | $16.10 | $15.17 | $15.56 | $15.56 | 2,112,920 |
2022-05-11 | $14.67 | $15.31 | $14.32 | $15.24 | $15.24 | 1,379,036 |
2022-05-10 | $14.49 | $15.36 | $14.43 | $14.95 | $14.95 | 1,363,248 |
2022-05-09 | $14.77 | $15.21 | $14.51 | $15.18 | $15.18 | 1,548,130 |
2022-05-06 | $13.82 | $14.20 | $13.67 | $13.98 | $13.98 | 1,126,234 |
2022-05-05 | $12.86 | $13.74 | $12.78 | $13.39 | $13.39 | 1,838,142 |
2022-05-04 | $12.85 | $13.08 | $12.01 | $12.09 | $12.09 | 1,002,184 |
2022-05-03 | $12.53 | $12.66 | $12.43 | $12.50 | $12.50 | 601,527 |
2022-05-02 | $12.83 | $13.22 | $12.62 | $12.75 | $12.75 | 1,373,360 |
2022-04-29 | $12.14 | $12.74 | $11.94 | $12.69 | $12.69 | 745,647 |
2022-04-28 | $13.07 | $13.50 | $12.80 | $12.85 | $12.85 | 655,013 |
2022-04-27 | $13.59 | $13.66 | $13.18 | $13.41 | $13.41 | 657,239 |
2022-04-26 | $13.30 | $13.93 | $13.28 | $13.90 | $13.90 | 976,680 |
2022-04-25 | $13.43 | $13.49 | $13.00 | $13.05 | $13.05 | 1,255,755 |
2022-04-22 | $12.39 | $12.78 | $12.14 | $12.78 | $12.78 | 737,142 |
2022-04-21 | $11.75 | $12.52 | $11.71 | $12.43 | $12.43 | 577,674 |
2022-04-20 | $11.55 | $11.83 | $11.52 | $11.77 | $11.77 | 312,945 |
2022-04-19 | $11.75 | $11.89 | $11.54 | $11.55 | $11.55 | 376,380 |
2022-04-18 | $11.44 | $11.57 | $11.24 | $11.38 | $11.38 | 458,813 |
2022-04-14 | $11.03 | $11.30 | $11.02 | $11.29 | $11.29 | 1,100,191 |
2022-04-13 | $11.14 | $11.14 | $10.81 | $10.90 | $10.90 | 803,078 |
2022-04-12 | $10.95 | $11.33 | $10.90 | $11.28 | $11.28 | 461,573 |
2022-04-11 | $11.10 | $11.21 | $10.94 | $11.20 | $11.20 | 604,886 |
2022-04-08 | $10.72 | $10.82 | $10.62 | $10.78 | $10.78 | 195,199 |
2022-04-07 | $10.76 | $10.98 | $10.68 | $10.80 | $10.80 | 404,086 |
2022-04-06 | $10.41 | $10.73 | $10.34 | $10.56 | $10.56 | 609,930 |
2022-04-05 | $9.75 | $10.22 | $9.75 | $10.16 | $10.16 | 268,821 |
2022-04-04 | $9.80 | $9.88 | $9.59 | $9.66 | $9.66 | 328,531 |
2022-04-01 | $10.10 | $10.37 | $10.00 | $10.21 | $10.21 | 299,959 |
2022-03-31 | $10.40 | $10.73 | $10.38 | $10.73 | $10.73 | 433,006 |
2022-03-30 | $10.23 | $10.32 | $10.00 | $10.26 | $10.26 | 471,121 |
2022-03-29 | $10.17 | $10.33 | $10.08 | $10.13 | $10.13 | 435,935 |
2022-03-28 | $10.84 | $10.99 | $10.70 | $10.72 | $10.72 | 462,330 |
2022-03-25 | $10.90 | $11.04 | $10.81 | $10.84 | $10.84 | 474,755 |
2022-03-24 | $10.76 | $10.83 | $10.55 | $10.55 | $10.55 | 330,948 |
2022-03-23 | $10.84 | $10.91 | $10.39 | $10.74 | $10.74 | 458,163 |
2022-03-22 | $10.68 | $10.68 | $10.42 | $10.52 | $10.52 | 481,868 |
2022-03-21 | $11.09 | $11.38 | $11.01 | $11.13 | $11.13 | 502,897 |
2022-03-18 | $11.41 | $11.48 | $10.58 | $10.62 | $10.62 | 1,154,633 |
2022-03-17 | $11.27 | $11.54 | $11.08 | $11.13 | $11.13 | 643,489 |
2022-03-16 | $12.40 | $12.65 | $10.88 | $10.90 | $10.90 | 1,989,935 |
2022-03-15 | $15.12 | $15.29 | $14.38 | $14.46 | $14.46 | 1,399,726 |
2022-03-14 | $14.00 | $14.63 | $13.73 | $14.50 | $14.50 | 1,527,366 |
2022-03-11 | $12.50 | $13.54 | $12.47 | $13.51 | $13.51 | 936,174 |
2022-03-10 | $12.65 | $12.97 | $12.57 | $12.75 | $12.75 | 780,209 |
2022-03-09 | $12.54 | $12.70 | $11.96 | $12.03 | $12.03 | 649,254 |
2022-03-08 | $13.20 | $13.51 | $12.67 | $13.16 | $13.16 | 1,855,576 |
2022-03-07 | $12.64 | $13.35 | $12.47 | $13.33 | $13.33 | 1,261,797 |
2022-03-04 | $11.97 | $12.14 | $11.76 | $11.93 | $11.93 | 1,150,708 |
2022-03-03 | $10.95 | $11.34 | $10.90 | $11.27 | $11.27 | 668,821 |
2022-03-02 | $10.88 | $11.16 | $10.69 | $10.81 | $10.81 | 482,575 |
2022-03-01 | $10.64 | $11.07 | $10.39 | $10.91 | $10.91 | 855,964 |
2022-02-28 | $10.79 | $10.80 | $10.40 | $10.47 | $10.47 | 775,416 |
2022-02-25 | $10.50 | $10.68 | $10.04 | $10.07 | $10.07 | 423,313 |
2022-02-24 | $11.57 | $11.59 | $10.63 | $10.63 | $10.63 | 1,336,463 |
2022-02-23 | $9.62 | $10.09 | $9.55 | $10.04 | $10.04 | 373,238 |
2022-02-22 | $9.69 | $9.89 | $9.50 | $9.70 | $9.70 | 459,371 |
2022-02-18 | $9.15 | $9.36 | $9.12 | $9.31 | $9.31 | 335,778 |
2022-02-17 | $8.88 | $9.09 | $8.81 | $9.05 | $9.05 | 184,744 |
2022-02-16 | $8.96 | $8.98 | $8.63 | $8.76 | $8.76 | 233,276 |
2022-02-15 | $9.20 | $9.20 | $8.92 | $8.94 | $8.94 | 200,899 |
2022-02-14 | $9.49 | $9.70 | $9.41 | $9.54 | $9.54 | 267,550 |
2022-02-11 | $8.95 | $9.39 | $8.83 | $9.35 | $9.35 | 332,973 |
2022-02-10 | $8.98 | $9.00 | $8.62 | $8.94 | $8.94 | 362,970 |
2022-02-09 | $8.99 | $9.01 | $8.77 | $8.77 | $8.77 | 247,124 |
2022-02-08 | $9.54 | $9.54 | $9.21 | $9.22 | $9.22 | 117,715 |
2022-02-07 | $9.57 | $9.57 | $9.33 | $9.48 | $9.48 | 128,051 |
2022-02-04 | $9.66 | $9.68 | $9.31 | $9.41 | $9.41 | 376,994 |
2022-02-03 | $9.54 | $9.59 | $9.38 | $9.48 | $9.48 | 210,063 |
2022-02-02 | $9.05 | $9.39 | $9.05 | $9.21 | $9.21 | 218,896 |
2022-02-01 | $9.20 | $9.47 | $9.18 | $9.19 | $9.19 | 246,267 |
2022-01-31 | $9.97 | $10.00 | $9.27 | $9.27 | $9.27 | 441,145 |
2022-01-28 | $10.44 | $10.77 | $10.34 | $10.35 | $10.35 | 442,361 |
2022-01-27 | $10.16 | $10.51 | $10.12 | $10.51 | $10.51 | 468,464 |
2022-01-26 | $9.60 | $10.22 | $9.57 | $10.15 | $10.15 | 462,656 |
2022-01-25 | $9.91 | $10.08 | $9.64 | $9.80 | $9.80 | 368,216 |
2022-01-24 | $9.78 | $10.36 | $9.74 | $9.75 | $9.75 | 1,015,971 |
2022-01-21 | $8.99 | $9.36 | $8.98 | $9.36 | $9.36 | 304,301 |
2022-01-20 | $8.63 | $8.98 | $8.50 | $8.95 | $8.95 | 407,304 |
2022-01-19 | $9.00 | $9.13 | $8.96 | $9.09 | $9.09 | 199,731 |
2022-01-18 | $9.28 | $9.28 | $9.09 | $9.20 | $9.20 | 367,597 |
2022-01-14 | $8.87 | $8.91 | $8.72 | $8.77 | $8.77 | 237,760 |
2022-01-13 | $8.50 | $8.78 | $8.49 | $8.78 | $8.78 | 348,665 |
2022-01-12 | $8.55 | $8.60 | $8.38 | $8.39 | $8.39 | 408,160 |
2022-01-11 | $9.25 | $9.33 | $8.82 | $8.83 | $8.83 | 247,023 |
2022-01-10 | $9.45 | $9.68 | $9.39 | $9.49 | $9.49 | 148,561 |
2022-01-07 | $9.65 | $9.72 | $9.44 | $9.47 | $9.47 | 384,408 |
2022-01-06 | $9.83 | $9.94 | $9.64 | $9.74 | $9.74 | 179,415 |
2022-01-05 | $9.60 | $9.90 | $9.38 | $9.87 | $9.87 | 284,616 |
2022-01-04 | $9.33 | $9.49 | $9.31 | $9.46 | $9.46 | 95,796 |
2022-01-03 | $9.42 | $9.58 | $9.31 | $9.34 | $9.34 | 120,935 |
2021-12-31 | $9.49 | $9.56 | $9.27 | $9.56 | $9.56 | 183,899 |
2021-12-30 | $9.78 | $9.78 | $9.33 | $9.40 | $9.40 | 168,124 |
2021-12-29 | $9.65 | $9.88 | $9.65 | $9.75 | $9.75 | 77,488 |
2021-12-28 | $9.52 | $9.62 | $9.49 | $9.61 | $9.61 | 144,792 |
2021-12-27 | $9.63 | $9.64 | $9.49 | $9.52 | $9.52 | 103,049 |
2021-12-23 | $9.75 | $9.84 | $9.60 | $9.64 | $9.64 | 94,097 |
2021-12-22 | $10.05 | $10.08 | $9.78 | $9.78 | $9.78 | 187,124 |
2021-12-21 | $10.25 | $10.25 | $9.94 | $9.94 | $9.94 | 161,419 |
2021-12-20 | $10.44 | $10.66 | $10.44 | $10.49 | $10.49 | 421,950 |
2021-12-17 | $10.14 | $10.15 | $9.92 | $10.00 | $10.00 | 147,311 |
2021-12-16 | $9.68 | $9.93 | $9.56 | $9.86 | $9.86 | 273,567 |
2021-12-15 | $10.01 | $10.34 | $9.89 | $9.91 | $9.91 | 410,480 |
2021-12-14 | $9.96 | $9.96 | $9.76 | $9.85 | $9.85 | 189,853 |
2021-12-13 | $9.53 | $9.83 | $9.53 | $9.79 | $9.79 | 532,494 |
2021-12-10 | $9.38 | $9.42 | $9.30 | $9.32 | $9.32 | 76,887 |
2021-12-09 | $9.29 | $9.38 | $9.22 | $9.35 | $9.35 | 88,567 |
2021-12-08 | $9.32 | $9.38 | $9.15 | $9.20 | $9.20 | 118,899 |
2021-12-07 | $9.41 | $9.45 | $9.31 | $9.32 | $9.32 | 476,091 |
2021-12-06 | $10.05 | $10.18 | $9.78 | $9.78 | $9.78 | 101,901 |
2021-12-03 | $9.65 | $10.15 | $9.62 | $10.02 | $10.02 | 328,612 |
2021-12-02 | $9.66 | $9.78 | $9.42 | $9.60 | $9.60 | 198,059 |
2021-12-01 | $9.62 | $10.02 | $9.41 | $10.00 | $10.00 | 374,515 |
2021-11-30 | $10.06 | $10.41 | $9.90 | $10.10 | $10.10 | 451,180 |
2021-11-29 | $9.86 | $10.17 | $9.85 | $10.09 | $10.09 | 576,154 |
2021-11-26 | $9.98 | $10.30 | $9.97 | $10.15 | $10.15 | 508,392 |
2021-11-24 | $9.40 | $9.46 | $9.23 | $9.23 | $9.23 | 184,874 |
2021-11-23 | $9.21 | $9.33 | $9.08 | $9.23 | $9.23 | 164,794 |
2021-11-22 | $9.01 | $9.20 | $8.96 | $9.20 | $9.20 | 150,866 |
2021-11-19 | $8.94 | $9.00 | $8.83 | $8.98 | $8.98 | 89,031 |
2021-11-18 | $8.87 | $9.07 | $8.87 | $8.95 | $8.95 | 135,593 |
2021-11-17 | $8.46 | $8.69 | $8.46 | $8.62 | $8.62 | 120,864 |
2021-11-16 | $8.48 | $8.57 | $8.44 | $8.50 | $8.50 | 87,901 |
2021-11-15 | $8.40 | $8.54 | $8.39 | $8.53 | $8.53 | 89,454 |
2021-11-12 | $8.52 | $8.55 | $8.41 | $8.42 | $8.42 | 106,209 |
2021-11-11 | $8.61 | $8.62 | $8.44 | $8.49 | $8.49 | 289,555 |
2021-11-10 | $8.80 | $9.04 | $8.70 | $8.95 | $8.95 | 151,023 |
2021-11-09 | $8.74 | $8.92 | $8.67 | $8.86 | $8.86 | 135,023 |
2021-11-08 | $8.86 | $8.86 | $8.74 | $8.75 | $8.75 | 128,102 |
2021-11-05 | $8.86 | $9.11 | $8.86 | $9.02 | $9.02 | 107,025 |
2021-11-04 | $8.85 | $9.07 | $8.85 | $8.97 | $8.97 | 120,728 |
2021-11-03 | $9.07 | $9.18 | $8.89 | $8.90 | $8.90 | 234,949 |
2021-11-02 | $8.99 | $9.09 | $8.99 | $9.04 | $9.04 | 183,162 |
2021-11-01 | $9.08 | $9.08 | $8.80 | $8.80 | $8.80 | 74,373 |
2021-10-29 | $9.00 | $9.16 | $8.95 | $9.07 | $9.07 | 278,840 |
2021-10-28 | $8.81 | $8.85 | $8.64 | $8.64 | $8.64 | 261,937 |
2021-10-27 | $8.65 | $8.71 | $8.52 | $8.70 | $8.70 | 153,496 |
2021-10-26 | $8.31 | $8.51 | $8.25 | $8.47 | $8.47 | 108,136 |
2021-10-25 | $8.35 | $8.48 | $8.30 | $8.36 | $8.36 | 116,176 |
2021-10-22 | $8.43 | $8.56 | $8.30 | $8.50 | $8.50 | 139,065 |
2021-10-21 | $8.47 | $8.50 | $8.39 | $8.41 | $8.41 | 186,323 |
2021-10-20 | $8.19 | $8.31 | $8.19 | $8.26 | $8.26 | 87,366 |
2021-10-19 | $8.41 | $8.44 | $8.23 | $8.23 | $8.23 | 270,810 |
2021-10-18 | $8.73 | $8.73 | $8.54 | $8.60 | $8.60 | 110,181 |
2021-10-15 | $8.70 | $8.74 | $8.49 | $8.52 | $8.52 | 351,844 |
2021-10-14 | $8.79 | $8.95 | $8.79 | $8.88 | $8.88 | 123,659 |
2021-10-13 | $9.12 | $9.15 | $8.89 | $8.94 | $8.94 | 172,544 |
2021-10-12 | $9.20 | $9.35 | $9.14 | $9.35 | $9.35 | 198,043 |
2021-10-11 | $8.99 | $9.20 | $8.93 | $9.20 | $9.20 | 123,522 |
2021-10-08 | $9.14 | $9.23 | $9.10 | $9.15 | $9.15 | 65,916 |
2021-10-07 | $9.39 | $9.42 | $9.11 | $9.22 | $9.22 | 201,553 |
2021-10-06 | $10.12 | $10.13 | $9.79 | $9.82 | $9.82 | 331,803 |
2021-10-05 | $9.77 | $9.81 | $9.55 | $9.67 | $9.67 | 204,386 |
2021-10-04 | $9.68 | $10.04 | $9.67 | $9.89 | $9.89 | 309,425 |
2021-10-01 | $9.46 | $9.69 | $9.37 | $9.44 | $9.44 | 228,988 |
2021-09-30 | $9.34 | $9.48 | $9.23 | $9.48 | $9.48 | 271,932 |
2021-09-29 | $9.48 | $9.66 | $9.39 | $9.64 | $9.64 | 328,995 |
2021-09-28 | $9.22 | $9.48 | $9.15 | $9.38 | $9.38 | 341,563 |
2021-09-27 | $9.19 | $9.28 | $8.98 | $9.03 | $9.03 | 166,085 |
2021-09-24 | $9.21 | $9.25 | $9.14 | $9.23 | $9.23 | 151,789 |
2021-09-23 | $9.02 | $9.04 | $8.88 | $8.91 | $8.91 | 279,580 |
2021-09-22 | $9.20 | $9.23 | $8.92 | $9.09 | $9.09 | 401,947 |
2021-09-21 | $9.45 | $9.61 | $9.41 | $9.47 | $9.47 | 389,689 |
2021-09-20 | $9.65 | $9.91 | $9.47 | $9.70 | $9.70 | 904,037 |
2021-09-17 | $8.86 | $9.02 | $8.82 | $8.96 | $8.96 | 398,022 |
2021-09-16 | $8.92 | $9.02 | $8.85 | $8.85 | $8.85 | 253,810 |
2021-09-15 | $8.67 | $8.76 | $8.56 | $8.57 | $8.57 | 235,834 |
2021-09-14 | $8.44 | $8.61 | $8.41 | $8.56 | $8.56 | 180,728 |
2021-09-13 | $8.38 | $8.48 | $8.29 | $8.35 | $8.35 | 205,744 |
2021-09-10 | $8.18 | $8.43 | $8.18 | $8.43 | $8.43 | 188,147 |
2021-09-09 | $8.48 | $8.51 | $8.35 | $8.39 | $8.39 | 362,071 |
2021-09-08 | $8.13 | $8.40 | $8.13 | $8.34 | $8.34 | 291,002 |
2021-09-07 | $8.08 | $8.08 | $7.93 | $8.00 | $8.00 | 102,084 |
2021-09-03 | $8.23 | $8.23 | $8.11 | $8.13 | $8.13 | 124,155 |
2021-09-02 | $8.18 | $8.31 | $8.15 | $8.26 | $8.26 | 386,959 |
2021-09-01 | $8.34 | $8.34 | $8.06 | $8.15 | $8.15 | 1,219,140 |
2021-08-31 | $8.48 | $8.53 | $8.42 | $8.47 | $8.47 | 476,986 |
2021-08-30 | $8.86 | $8.99 | $8.82 | $8.84 | $8.84 | 165,000 |
2021-08-27 | $9.12 | $9.17 | $8.91 | $8.91 | $8.91 | 222,182 |
2021-08-26 | $9.17 | $9.29 | $9.14 | $9.25 | $9.25 | 295,401 |
2021-08-25 | $9.08 | $9.12 | $8.98 | $8.99 | $8.99 | 199,400 |
2021-08-24 | $9.27 | $9.27 | $8.99 | $9.03 | $9.03 | 442,022 |
2021-08-23 | $9.85 | $9.93 | $9.64 | $9.67 | $9.67 | 321,674 |
2021-08-20 | $10.40 | $10.40 | $10.10 | $10.15 | $10.15 | 474,080 |
2021-08-19 | $10.22 | $10.23 | $10.02 | $10.11 | $10.11 | 755,758 |
2021-08-18 | $9.47 | $9.66 | $9.36 | $9.65 | $9.65 | 348,875 |
2021-08-17 | $9.67 | $9.79 | $9.54 | $9.68 | $9.68 | 514,583 |
2021-08-16 | $9.16 | $9.29 | $9.16 | $9.16 | $9.16 | 170,149 |
2021-08-13 | $8.97 | $9.10 | $8.92 | $8.92 | $8.92 | 185,579 |
2021-08-12 | $8.87 | $8.97 | $8.85 | $8.88 | $8.88 | 125,976 |
2021-08-11 | $8.55 | $8.75 | $8.55 | $8.63 | $8.63 | 165,765 |
2021-08-10 | $8.64 | $8.75 | $8.63 | $8.69 | $8.69 | 81,029 |
2021-08-09 | $8.72 | $8.77 | $8.66 | $8.73 | $8.73 | 110,807 |
2021-08-06 | $8.70 | $8.90 | $8.70 | $8.83 | $8.83 | 129,811 |
2021-08-05 | $8.61 | $8.63 | $8.53 | $8.61 | $8.61 | 148,249 |
2021-08-04 | $8.55 | $8.62 | $8.41 | $8.58 | $8.58 | 188,721 |
2021-08-03 | $8.85 | $8.96 | $8.69 | $8.72 | $8.72 | 216,241 |
2021-08-02 | $8.80 | $8.86 | $8.68 | $8.82 | $8.82 | 189,253 |
2021-07-30 | $9.08 | $9.11 | $8.90 | $9.04 | $9.04 | 358,610 |
2021-07-29 | $8.69 | $8.87 | $8.66 | $8.75 | $8.75 | 307,569 |
2021-07-28 | $9.35 | $9.40 | $8.85 | $8.89 | $8.89 | 1,732,457 |
2021-07-27 | $9.71 | $10.04 | $9.64 | $9.68 | $9.68 | 1,752,053 |
2021-07-26 | $9.19 | $9.24 | $9.02 | $9.14 | $9.14 | 589,932 |
2021-07-23 | $8.59 | $8.77 | $8.58 | $8.63 | $8.63 | 220,660 |
2021-07-22 | $8.24 | $8.38 | $8.23 | $8.29 | $8.29 | 158,056 |
2021-07-21 | $8.62 | $8.64 | $8.33 | $8.33 | $8.33 | 174,420 |
2021-07-20 | $8.67 | $8.74 | $8.43 | $8.51 | $8.51 | 320,961 |
2021-07-19 | $8.58 | $8.70 | $8.53 | $8.57 | $8.57 | 745,880 |
2021-07-16 | $7.97 | $8.22 | $7.93 | $8.16 | $8.16 | 406,469 |
2021-07-15 | $7.96 | $8.03 | $7.86 | $7.97 | $7.97 | 204,358 |
2021-07-14 | $7.90 | $8.07 | $7.90 | $8.04 | $8.04 | 134,743 |
2021-07-13 | $8.10 | $8.14 | $8.00 | $8.14 | $8.14 | 117,918 |
2021-07-12 | $8.25 | $8.32 | $8.15 | $8.17 | $8.17 | 97,193 |
2021-07-09 | $8.36 | $8.41 | $8.17 | $8.20 | $8.20 | 169,354 |
2021-07-08 | $8.68 | $8.71 | $8.54 | $8.65 | $8.65 | 237,221 |
2021-07-07 | $7.95 | $8.20 | $7.95 | $8.11 | $8.11 | 106,719 |
2021-07-06 | $7.95 | $8.18 | $7.94 | $8.11 | $8.11 | 211,744 |
2021-07-02 | $7.75 | $7.83 | $7.70 | $7.70 | $7.70 | 80,144 |
2021-07-01 | $7.55 | $7.78 | $7.51 | $7.69 | $7.69 | 95,814 |
2021-06-30 | $7.55 | $7.59 | $7.49 | $7.57 | $7.57 | 84,236 |
2021-06-29 | $7.56 | $7.57 | $7.38 | $7.41 | $7.41 | 65,510 |
2021-06-28 | $7.40 | $7.44 | $7.37 | $7.39 | $7.39 | 65,309 |
2021-06-25 | $7.40 | $7.48 | $7.37 | $7.39 | $7.39 | 224,337 |
2021-06-24 | $7.65 | $7.69 | $7.58 | $7.62 | $7.62 | 117,741 |
2021-06-23 | $7.81 | $7.82 | $7.67 | $7.82 | $7.82 | 127,883 |
2021-06-22 | $8.03 | $8.11 | $7.93 | $7.96 | $7.96 | 223,300 |
2021-06-21 | $7.99 | $8.08 | $7.85 | $7.85 | $7.85 | 118,557 |
2021-06-18 | $7.87 | $8.00 | $7.86 | $7.95 | $7.95 | 175,345 |
2021-06-17 | $7.83 | $7.86 | $7.71 | $7.77 | $7.77 | 167,597 |
2021-06-16 | $7.66 | $8.01 | $7.60 | $7.92 | $7.92 | 162,954 |
2021-06-15 | $7.49 | $7.66 | $7.49 | $7.60 | $7.60 | 101,123 |
2021-06-14 | $7.49 | $7.51 | $7.41 | $7.45 | $7.45 | 75,460 |
2021-06-11 | $7.49 | $7.59 | $7.48 | $7.53 | $7.53 | 52,206 |
2021-06-10 | $7.56 | $7.56 | $7.42 | $7.46 | $7.46 | 100,473 |
2021-06-09 | $7.57 | $7.65 | $7.53 | $7.62 | $7.62 | 90,766 |
2021-06-08 | $7.53 | $7.64 | $7.53 | $7.56 | $7.56 | 98,725 |
2021-06-07 | $7.47 | $7.54 | $7.45 | $7.45 | $7.45 | 85,167 |
2021-06-04 | $7.40 | $7.42 | $7.33 | $7.36 | $7.36 | 94,239 |
2021-06-03 | $7.57 | $7.61 | $7.48 | $7.54 | $7.54 | 347,616 |
2021-06-02 | $7.37 | $7.42 | $7.30 | $7.32 | $7.32 | 143,938 |
2021-06-01 | $7.29 | $7.42 | $7.26 | $7.34 | $7.34 | 431,373 |
2021-05-28 | $7.96 | $7.96 | $7.77 | $7.84 | $7.84 | 261,179 |
2021-05-27 | $7.96 | $8.04 | $7.93 | $7.97 | $7.97 | 257,698 |
2021-05-26 | $8.06 | $8.08 | $7.97 | $7.99 | $7.99 | 153,845 |
2021-05-25 | $8.13 | $8.20 | $8.06 | $8.18 | $8.18 | 171,933 |
2021-05-24 | $8.51 | $8.56 | $8.36 | $8.44 | $8.44 | 99,142 |
2021-05-21 | $8.36 | $8.67 | $8.36 | $8.64 | $8.64 | 109,949 |
2021-05-20 | $8.49 | $8.49 | $8.31 | $8.35 | $8.35 | 111,390 |
2021-05-19 | $8.76 | $8.77 | $8.42 | $8.50 | $8.50 | 288,373 |
2021-05-18 | $8.41 | $8.46 | $8.30 | $8.41 | $8.41 | 169,275 |
2021-05-17 | $8.95 | $8.96 | $8.76 | $8.76 | $8.76 | 262,409 |
2021-05-14 | $8.92 | $9.00 | $8.71 | $8.76 | $8.76 | 248,801 |
2021-05-13 | $9.22 | $9.41 | $8.99 | $9.26 | $9.26 | 451,334 |
2021-05-12 | $8.94 | $9.26 | $8.83 | $9.22 | $9.22 | 458,142 |
2021-05-11 | $8.94 | $8.94 | $8.50 | $8.50 | $8.50 | 384,193 |
2021-05-10 | $8.09 | $8.48 | $8.09 | $8.48 | $8.48 | 320,940 |
2021-05-07 | $8.12 | $8.14 | $7.91 | $7.98 | $7.98 | 228,751 |
2021-05-06 | $8.40 | $8.46 | $8.27 | $8.30 | $8.30 | 107,086 |
2021-05-05 | $8.53 | $8.55 | $8.43 | $8.51 | $8.51 | 70,164 |
2021-05-04 | $8.53 | $8.82 | $8.51 | $8.61 | $8.61 | 239,589 |
2021-05-03 | $8.37 | $8.45 | $8.25 | $8.35 | $8.35 | 122,067 |
2021-04-30 | $8.21 | $8.41 | $8.20 | $8.34 | $8.34 | 384,311 |
2021-04-29 | $7.82 | $8.13 | $7.80 | $7.97 | $7.97 | 172,527 |
2021-04-28 | $7.96 | $7.99 | $7.77 | $7.84 | $7.84 | 165,166 |
2021-04-27 | $8.03 | $8.09 | $7.98 | $8.06 | $8.06 | 91,655 |
2021-04-26 | $8.14 | $8.16 | $8.02 | $8.06 | $8.06 | 92,748 |
2021-04-23 | $8.20 | $8.20 | $8.05 | $8.10 | $8.10 | 167,197 |
2021-04-22 | $8.33 | $8.52 | $8.29 | $8.44 | $8.44 | 282,374 |
2021-04-21 | $8.64 | $8.69 | $8.33 | $8.36 | $8.36 | 122,927 |
2021-04-20 | $8.37 | $8.57 | $8.30 | $8.51 | $8.51 | 328,439 |
2021-04-19 | $8.26 | $8.39 | $8.24 | $8.30 | $8.30 | 234,702 |
2021-04-16 | $8.23 | $8.34 | $8.20 | $8.23 | $8.23 | 137,524 |
2021-04-15 | $8.31 | $8.39 | $8.27 | $8.30 | $8.30 | 111,318 |
2021-04-14 | $8.41 | $8.54 | $8.37 | $8.51 | $8.51 | 117,597 |
2021-04-13 | $8.80 | $8.80 | $8.55 | $8.65 | $8.65 | 146,286 |
2021-04-12 | $8.76 | $8.84 | $8.74 | $8.76 | $8.76 | 295,259 |
2021-04-09 | $8.62 | $8.69 | $8.60 | $8.61 | $8.61 | 130,665 |
2021-04-08 | $8.32 | $8.40 | $8.27 | $8.37 | $8.37 | 258,427 |
2021-04-07 | $8.57 | $8.70 | $8.54 | $8.60 | $8.60 | 243,704 |
2021-04-06 | $8.37 | $8.43 | $8.16 | $8.25 | $8.25 | 184,612 |
2021-04-05 | $8.32 | $8.44 | $8.31 | $8.38 | $8.38 | 275,668 |
2021-04-01 | $8.35 | $8.51 | $8.30 | $8.49 | $8.49 | 259,164 |
2021-03-31 | $8.88 | $8.89 | $8.66 | $8.76 | $8.76 | 258,258 |
2021-03-30 | $8.97 | $9.05 | $8.82 | $8.88 | $8.88 | 149,040 |
2021-03-29 | $9.01 | $9.09 | $8.86 | $8.97 | $8.97 | 214,606 |
2021-03-26 | $9.26 | $9.40 | $8.76 | $8.82 | $8.82 | 418,457 |
2021-03-25 | $9.76 | $9.76 | $9.45 | $9.54 | $9.54 | 907,207 |
2021-03-24 | $9.24 | $9.67 | $9.17 | $9.67 | $9.67 | 804,786 |
2021-03-23 | $8.90 | $9.07 | $8.81 | $9.07 | $9.07 | 349,201 |
2021-03-22 | $8.62 | $8.73 | $8.48 | $8.55 | $8.55 | 189,162 |
2021-03-19 | $8.78 | $8.85 | $8.49 | $8.53 | $8.53 | 337,540 |
2021-03-18 | $8.57 | $8.82 | $8.50 | $8.79 | $8.79 | 279,466 |
2021-03-17 | $8.69 | $8.76 | $8.24 | $8.36 | $8.36 | 276,533 |
2021-03-16 | $8.40 | $8.48 | $8.28 | $8.38 | $8.38 | 268,976 |
2021-03-15 | $8.68 | $8.73 | $8.49 | $8.50 | $8.50 | 136,266 |
2021-03-12 | $8.61 | $8.72 | $8.55 | $8.56 | $8.56 | 384,854 |
2021-03-11 | $8.32 | $8.46 | $8.08 | $8.11 | $8.11 | 526,234 |
2021-03-10 | $8.71 | $9.07 | $8.71 | $8.90 | $8.90 | 449,041 |
2021-03-09 | $9.06 | $9.08 | $8.69 | $8.84 | $8.84 | 533,616 |
2021-03-08 | $9.21 | $9.53 | $9.16 | $9.49 | $9.49 | 915,752 |
2021-03-05 | $8.64 | $9.29 | $8.64 | $8.76 | $8.76 | 806,482 |
2021-03-04 | $8.57 | $9.19 | $8.45 | $9.08 | $9.08 | 869,472 |
2021-03-03 | $8.22 | $8.56 | $8.18 | $8.45 | $8.45 | 396,339 |
2021-03-02 | $8.32 | $8.49 | $8.30 | $8.38 | $8.38 | 369,832 |
2021-03-01 | $8.35 | $8.40 | $8.10 | $8.18 | $8.18 | 316,044 |
2021-02-26 | $8.73 | $9.05 | $8.70 | $8.90 | $8.90 | 678,215 |
2021-02-25 | $8.00 | $8.58 | $7.93 | $8.55 | $8.55 | 687,141 |
2021-02-24 | $8.24 | $8.39 | $7.99 | $8.00 | $8.00 | 329,145 |
2021-02-23 | $8.09 | $8.40 | $7.78 | $7.85 | $7.85 | 568,632 |
2021-02-22 | $7.92 | $8.01 | $7.77 | $8.01 | $8.01 | 481,135 |
2021-02-19 | $7.31 | $7.39 | $7.21 | $7.32 | $7.32 | 406,515 |
2021-02-18 | $7.52 | $7.69 | $7.44 | $7.44 | $7.44 | 400,442 |
2021-02-17 | $7.21 | $7.31 | $7.15 | $7.19 | $7.19 | 216,803 |
2021-02-16 | $7.11 | $7.23 | $7.05 | $7.17 | $7.17 | 189,665 |
2021-02-12 | $7.33 | $7.37 | $7.17 | $7.23 | $7.23 | 173,613 |
2021-02-11 | $7.30 | $7.32 | $7.16 | $7.25 | $7.25 | 386,377 |
2021-02-10 | $7.35 | $7.62 | $7.34 | $7.49 | $7.49 | 432,037 |
2021-02-09 | $7.80 | $7.80 | $7.55 | $7.56 | $7.56 | 193,394 |
2021-02-08 | $7.93 | $7.93 | $7.78 | $7.81 | $7.81 | 205,552 |
2021-02-05 | $7.97 | $8.04 | $7.85 | $7.87 | $7.87 | 208,309 |
2021-02-04 | $8.09 | $8.24 | $8.05 | $8.07 | $8.07 | 238,452 |
2021-02-03 | $8.05 | $8.14 | $7.99 | $8.07 | $8.07 | 293,279 |
2021-02-02 | $8.16 | $8.28 | $8.15 | $8.21 | $8.21 | 387,821 |
2021-02-01 | $8.72 | $8.85 | $8.48 | $8.54 | $8.54 | 617,130 |
2021-01-29 | $9.11 | $9.41 | $9.03 | $9.31 | $9.31 | 807,104 |
2021-01-28 | $8.88 | $8.92 | $8.55 | $8.61 | $8.61 | 438,064 |
2021-01-27 | $8.68 | $8.85 | $8.57 | $8.85 | $8.85 | 441,134 |
2021-01-26 | $8.17 | $8.28 | $8.12 | $8.16 | $8.16 | 135,705 |
2021-01-25 | $7.89 | $8.21 | $7.86 | $8.00 | $8.00 | 249,180 |
2021-01-22 | $8.27 | $8.31 | $8.11 | $8.19 | $8.19 | 343,474 |
2021-01-21 | $7.90 | $8.04 | $7.90 | $7.96 | $7.96 | 136,191 |
2021-01-20 | $8.03 | $8.12 | $7.99 | $8.03 | $8.03 | 316,900 |
2021-01-19 | $8.35 | $8.49 | $8.32 | $8.45 | $8.45 | 218,526 |
2021-01-15 | $8.78 | $8.94 | $8.74 | $8.89 | $8.89 | 127,698 |
2021-01-14 | $8.50 | $8.55 | $8.35 | $8.53 | $8.53 | 197,169 |
2021-01-13 | $8.77 | $8.91 | $8.64 | $8.76 | $8.76 | 106,137 |
2021-01-12 | $8.94 | $8.99 | $8.78 | $8.82 | $8.82 | 121,519 |
2021-01-11 | $9.12 | $9.12 | $8.98 | $9.09 | $9.09 | 153,287 |
2021-01-08 | $9.02 | $9.16 | $8.75 | $8.80 | $8.80 | 358,770 |
2021-01-07 | $9.60 | $9.76 | $9.51 | $9.51 | $9.51 | 101,366 |
2021-01-06 | $9.79 | $9.84 | $9.44 | $9.78 | $9.78 | 259,664 |
2021-01-05 | $9.98 | $9.98 | $9.54 | $9.58 | $9.58 | 338,441 |
2021-01-04 | $9.93 | $10.37 | $9.80 | $10.27 | $10.27 | 378,015 |
2020-12-31 | $10.28 | $10.65 | $10.28 | $10.47 | $10.47 | 180,009 |
2020-12-30 | $10.52 | $10.52 | $10.35 | $10.45 | $10.45 | 212,109 |
2020-12-29 | $11.11 | $11.11 | $10.87 | $10.92 | $10.92 | 247,414 |
2020-12-28 | $11.33 | $11.47 | $11.29 | $11.37 | $11.37 | 87,663 |
2020-12-24 | $11.42 | $11.67 | $11.38 | $11.48 | $11.48 | 146,106 |
2020-12-23 | $11.38 | $11.42 | $11.28 | $11.33 | $11.33 | 93,952 |
2020-12-22 | $11.53 | $11.76 | $11.51 | $11.69 | $11.69 | 134,275 |
2020-12-21 | $11.66 | $11.70 | $11.30 | $11.43 | $11.43 | 155,290 |
2020-12-18 | $11.00 | $11.08 | $10.94 | $11.02 | $11.02 | 157,215 |
2020-12-17 | $10.91 | $11.02 | $10.90 | $10.91 | $10.91 | 104,764 |
2020-12-16 | $11.25 | $11.29 | $11.10 | $11.14 | $11.14 | 93,637 |
2020-12-15 | $11.49 | $11.61 | $11.28 | $11.28 | $11.28 | 90,228 |
2020-12-14 | $11.40 | $11.70 | $11.40 | $11.63 | $11.63 | 168,324 |
2020-12-11 | $11.49 | $11.56 | $11.40 | $11.47 | $11.47 | 168,069 |
2020-12-10 | $11.76 | $11.76 | $11.24 | $11.28 | $11.28 | 190,174 |
2020-12-09 | $11.34 | $11.86 | $11.34 | $11.74 | $11.74 | 302,155 |
2020-12-08 | $11.46 | $11.58 | $11.42 | $11.42 | $11.42 | 73,986 |
2020-12-07 | $11.49 | $11.56 | $11.35 | $11.50 | $11.50 | 162,357 |
2020-12-04 | $11.55 | $11.58 | $11.42 | $11.43 | $11.43 | 228,011 |
2020-12-03 | $11.89 | $11.89 | $11.63 | $11.81 | $11.81 | 190,718 |
2020-12-02 | $12.35 | $12.46 | $12.15 | $12.23 | $12.23 | 137,284 |
2020-12-01 | $12.34 | $12.55 | $12.14 | $12.29 | $12.29 | 212,744 |
2020-11-30 | $12.62 | $13.06 | $12.62 | $12.67 | $12.67 | 196,681 |
2020-11-27 | $12.18 | $12.19 | $12.00 | $12.11 | $12.11 | 53,752 |
2020-11-25 | $12.61 | $12.68 | $12.43 | $12.47 | $12.47 | 173,199 |
2020-11-24 | $12.43 | $12.64 | $12.24 | $12.25 | $12.25 | 182,685 |
2020-11-23 | $12.48 | $12.86 | $12.45 | $12.78 | $12.78 | 120,917 |
2020-11-20 | $13.03 | $13.03 | $12.77 | $12.90 | $12.90 | 169,966 |
2020-11-19 | $13.36 | $13.41 | $13.05 | $13.12 | $13.12 | 192,940 |
2020-11-18 | $12.84 | $13.19 | $12.84 | $13.15 | $13.15 | 100,603 |
2020-11-17 | $13.22 | $13.27 | $12.93 | $13.04 | $13.04 | 152,124 |
2020-11-16 | $13.07 | $13.11 | $12.85 | $13.00 | $13.00 | 142,798 |
2020-11-13 | $13.54 | $13.77 | $13.46 | $13.51 | $13.51 | 150,511 |
2020-11-12 | $13.69 | $14.16 | $13.53 | $14.04 | $14.04 | 241,347 |
2020-11-11 | $14.07 | $14.12 | $13.71 | $13.84 | $13.84 | 203,923 |
2020-11-10 | $13.72 | $14.20 | $13.71 | $14.03 | $14.03 | 174,354 |
2020-11-09 | $12.47 | $13.59 | $12.47 | $13.55 | $13.55 | 194,488 |
2020-11-06 | $14.13 | $14.20 | $13.72 | $13.87 | $13.87 | 164,477 |
2020-11-05 | $14.04 | $14.43 | $13.87 | $14.04 | $14.04 | 265,798 |
2020-11-04 | $15.68 | $15.79 | $14.65 | $14.81 | $14.81 | 363,990 |
2020-11-03 | $16.51 | $16.68 | $16.25 | $16.42 | $16.42 | 145,214 |
2020-11-02 | $16.68 | $16.98 | $16.57 | $16.58 | $16.58 | 189,520 |
2020-10-30 | $17.12 | $17.56 | $17.03 | $17.25 | $17.25 | 237,530 |
2020-10-29 | $17.02 | $17.18 | $16.51 | $16.71 | $16.71 | 174,374 |
2020-10-28 | $16.78 | $17.23 | $16.72 | $17.20 | $17.20 | 356,237 |
2020-10-27 | $16.06 | $16.20 | $15.86 | $16.00 | $16.00 | 108,420 |
2020-10-26 | $16.17 | $16.58 | $15.90 | $16.17 | $16.17 | 358,719 |
2020-10-23 | $15.83 | $16.07 | $15.61 | $15.66 | $15.66 | 104,113 |
2020-10-22 | $15.83 | $16.14 | $15.78 | $15.89 | $15.89 | 177,074 |
2020-10-21 | $15.95 | $15.97 | $15.62 | $15.95 | $15.95 | 292,111 |
2020-10-20 | $16.28 | $16.28 | $15.77 | $15.96 | $15.96 | 271,580 |
2020-10-19 | $16.27 | $16.66 | $16.07 | $16.59 | $16.59 | 108,632 |
2020-10-16 | $16.44 | $16.60 | $16.30 | $16.42 | $16.42 | 131,446 |
2020-10-15 | $16.99 | $16.99 | $16.57 | $16.63 | $16.63 | 265,799 |
2020-10-14 | $15.98 | $16.26 | $15.83 | $16.24 | $16.24 | 139,776 |
2020-10-13 | $15.91 | $16.17 | $15.88 | $15.95 | $15.95 | 165,107 |
2020-10-12 | $15.89 | $15.98 | $15.64 | $15.75 | $15.75 | 166,501 |
2020-10-09 | $16.40 | $16.52 | $16.04 | $16.15 | $16.15 | 171,171 |
2020-10-08 | $16.76 | $16.83 | $16.46 | $16.54 | $16.54 | 172,007 |
2020-10-07 | $17.00 | $17.16 | $16.77 | $16.93 | $16.93 | 248,383 |
2020-10-06 | $17.39 | $17.68 | $17.10 | $17.53 | $17.53 | 178,200 |
2020-10-05 | $17.99 | $18.01 | $17.60 | $17.60 | $17.60 | 133,766 |
2020-10-02 | $18.53 | $18.57 | $17.90 | $18.34 | $18.34 | 155,750 |
2020-10-01 | $17.81 | $18.14 | $17.69 | $17.71 | $17.71 | 160,721 |
2020-09-30 | $18.72 | $18.72 | $18.06 | $18.25 | $18.25 | 238,626 |
2020-09-29 | $19.31 | $19.34 | $18.98 | $19.13 | $19.13 | 126,145 |
2020-09-28 | $18.96 | $19.38 | $18.87 | $19.12 | $19.12 | 203,517 |
2020-09-25 | $20.37 | $20.67 | $19.76 | $19.79 | $19.79 | 278,778 |
2020-09-24 | $20.39 | $20.47 | $19.45 | $19.82 | $19.82 | 619,746 |
2020-09-23 | $18.89 | $19.62 | $18.77 | $19.60 | $19.60 | 561,074 |
2020-09-22 | $18.46 | $19.13 | $18.46 | $18.69 | $18.69 | 312,183 |
2020-09-21 | $18.70 | $19.15 | $18.26 | $18.28 | $18.28 | 325,003 |
2020-09-18 | $17.34 | $17.87 | $17.31 | $17.81 | $17.81 | 211,047 |
2020-09-17 | $17.80 | $17.84 | $17.31 | $17.38 | $17.38 | 296,953 |
2020-09-16 | $16.99 | $17.28 | $16.80 | $17.28 | $17.28 | 304,695 |
2020-09-15 | $17.01 | $17.23 | $16.99 | $17.11 | $17.11 | 225,300 |
2020-09-14 | $17.84 | $17.94 | $17.60 | $17.67 | $17.67 | 255,630 |
2020-09-11 | $18.31 | $18.88 | $18.18 | $18.59 | $18.59 | 537,878 |
2020-09-10 | $18.16 | $19.14 | $18.12 | $19.09 | $19.09 | 469,185 |
2020-09-09 | $18.58 | $18.68 | $18.15 | $18.28 | $18.28 | 306,578 |
2020-09-08 | $19.16 | $19.29 | $18.65 | $19.10 | $19.10 | 473,767 |
2020-09-04 | $18.05 | $19.11 | $17.78 | $18.14 | $18.14 | 761,241 |
2020-09-03 | $17.49 | $18.51 | $17.49 | $18.20 | $18.20 | 755,574 |
2020-09-02 | $17.00 | $17.66 | $17.00 | $17.22 | $17.22 | 379,367 |
2020-09-01 | $17.52 | $17.54 | $17.06 | $17.08 | $17.08 | 288,903 |
2020-08-31 | $17.79 | $18.32 | $17.79 | $18.01 | $18.01 | 329,416 |
2020-08-28 | $17.23 | $17.37 | $16.89 | $16.89 | $16.89 | 176,204 |
2020-08-27 | $17.01 | $17.79 | $17.01 | $17.54 | $17.54 | 240,316 |
2020-08-26 | $17.33 | $17.34 | $17.11 | $17.19 | $17.19 | 210,676 |
2020-08-25 | $17.63 | $17.75 | $17.25 | $17.30 | $17.30 | 195,698 |
2020-08-24 | $17.65 | $18.04 | $17.56 | $17.85 | $17.85 | 338,742 |
2020-08-21 | $18.83 | $19.05 | $18.42 | $18.43 | $18.43 | 347,526 |
2020-08-20 | $19.51 | $19.59 | $18.71 | $18.72 | $18.72 | 289,277 |
2020-08-19 | $18.08 | $18.57 | $18.05 | $18.57 | $18.57 | 281,590 |
2020-08-18 | $17.84 | $18.24 | $17.76 | $17.89 | $17.89 | 354,504 |
2020-08-17 | $18.11 | $18.21 | $17.81 | $17.87 | $17.87 | 220,392 |
2020-08-14 | $18.59 | $18.65 | $18.45 | $18.51 | $18.51 | 243,471 |
2020-08-13 | $18.35 | $18.66 | $18.26 | $18.47 | $18.47 | 230,994 |
2020-08-12 | $18.44 | $18.58 | $18.13 | $18.28 | $18.28 | 328,061 |
2020-08-11 | $18.50 | $19.10 | $18.41 | $19.03 | $19.03 | 340,421 |
2020-08-10 | $18.93 | $19.33 | $18.78 | $18.88 | $18.88 | 269,449 |
2020-08-07 | $18.90 | $19.32 | $18.72 | $19.04 | $19.04 | 674,573 |
2020-08-06 | $18.30 | $18.45 | $17.92 | $17.95 | $17.95 | 481,907 |
2020-08-05 | $18.23 | $18.26 | $17.87 | $18.12 | $18.12 | 477,755 |
2020-08-04 | $19.22 | $19.24 | $18.73 | $18.74 | $18.74 | 365,584 |
2020-08-03 | $19.67 | $19.74 | $19.36 | $19.44 | $19.44 | 429,155 |
2020-07-31 | $19.43 | $20.34 | $19.43 | $19.88 | $19.88 | 718,486 |
2020-07-30 | $19.48 | $20.01 | $19.29 | $19.50 | $19.50 | 498,117 |
2020-07-29 | $19.17 | $19.20 | $18.64 | $18.78 | $18.78 | 438,627 |
2020-07-28 | $19.41 | $19.82 | $19.33 | $19.81 | $19.81 | 395,932 |
2020-07-27 | $19.79 | $19.97 | $19.24 | $19.32 | $19.32 | 322,909 |
2020-07-24 | $20.81 | $20.93 | $20.22 | $20.24 | $20.24 | 404,731 |
2020-07-23 | $19.71 | $20.45 | $19.51 | $20.13 | $20.13 | 533,830 |
2020-07-22 | $19.48 | $20.02 | $19.47 | $19.71 | $19.71 | 391,033 |
2020-07-21 | $19.08 | $19.47 | $19.04 | $19.47 | $19.47 | 510,508 |
2020-07-20 | $20.47 | $20.62 | $19.92 | $19.98 | $19.98 | 363,481 |
2020-07-17 | $20.68 | $21.11 | $20.67 | $20.83 | $20.83 | 342,618 |
2020-07-16 | $21.52 | $21.56 | $21.04 | $21.04 | $21.04 | 423,825 |
2020-07-15 | $20.12 | $20.53 | $20.00 | $20.31 | $20.31 | 426,364 |
2020-07-14 | $21.27 | $21.43 | $20.32 | $20.46 | $20.46 | 579,583 |
2020-07-13 | $19.78 | $20.67 | $19.31 | $20.56 | $20.56 | 429,476 |
2020-07-10 | $20.18 | $20.57 | $20.11 | $20.22 | $20.22 | 278,517 |
2020-07-09 | $19.31 | $20.31 | $19.19 | $19.82 | $19.82 | 669,446 |
2020-07-08 | $20.64 | $20.65 | $19.81 | $19.82 | $19.82 | 667,062 |
2020-07-07 | $21.26 | $21.50 | $20.83 | $21.50 | $21.50 | 429,465 |
2020-07-06 | $21.09 | $21.09 | $20.44 | $20.45 | $20.45 | 598,098 |
2020-07-02 | $23.60 | $23.82 | $23.04 | $23.48 | $23.48 | 489,730 |
2020-07-01 | $25.68 | $25.68 | $24.94 | $25.25 | $25.25 | 405,843 |
2020-06-30 | $26.00 | $26.54 | $25.89 | $26.16 | $26.16 | 485,139 |
2020-06-29 | $26.18 | $26.61 | $25.82 | $25.82 | $25.82 | 340,422 |
2020-06-26 | $25.52 | $26.51 | $25.50 | $26.14 | $26.14 | 543,390 |
2020-06-25 | $25.87 | $26.13 | $25.25 | $25.33 | $25.33 | 434,544 |
2020-06-24 | $24.94 | $26.07 | $24.71 | $25.61 | $25.61 | 503,105 |
2020-06-23 | $24.47 | $24.68 | $24.14 | $24.61 | $24.61 | 380,676 |
2020-06-22 | $25.80 | $25.97 | $25.19 | $25.33 | $25.33 | 378,351 |
2020-06-19 | $25.28 | $26.59 | $25.28 | $26.33 | $26.33 | 467,685 |
2020-06-18 | $26.57 | $26.57 | $26.03 | $26.28 | $26.28 | 306,892 |
2020-06-17 | $26.43 | $26.57 | $25.96 | $26.37 | $26.37 | 445,553 |
2020-06-16 | $25.47 | $27.68 | $25.47 | $27.08 | $27.08 | 645,503 |
2020-06-15 | $29.02 | $29.22 | $27.21 | $27.79 | $27.79 | 731,586 |
2020-06-12 | $26.66 | $28.24 | $26.43 | $27.01 | $27.01 | 1,007,934 |
2020-06-11 | $27.25 | $28.88 | $26.87 | $28.74 | $28.74 | 1,630,372 |
2020-06-10 | $25.25 | $25.79 | $24.67 | $24.89 | $24.89 | 817,999 |
2020-06-09 | $26.02 | $26.22 | $25.27 | $25.42 | $25.42 | 695,231 |
2020-06-08 | $25.62 | $26.08 | $24.90 | $24.93 | $24.93 | 472,116 |
2020-06-05 | $25.48 | $25.61 | $24.92 | $25.46 | $25.46 | 720,988 |
2020-06-04 | $27.48 | $27.97 | $27.00 | $27.60 | $27.60 | 644,750 |
2020-06-03 | $27.29 | $27.43 | $26.31 | $26.48 | $26.48 | 504,225 |
2020-06-02 | $29.57 | $29.74 | $28.35 | $28.46 | $28.46 | 720,442 |
2020-06-01 | $32.00 | $32.15 | $30.60 | $30.64 | $30.64 | 573,442 |
2020-05-29 | $33.96 | $34.71 | $32.74 | $32.93 | $32.93 | 623,185 |
2020-05-28 | $33.71 | $34.76 | $33.22 | $34.71 | $34.71 | 534,416 |
2020-05-27 | $33.87 | $35.25 | $33.82 | $34.05 | $34.05 | 262,303 |
2020-05-26 | $33.33 | $34.46 | $32.87 | $34.30 | $34.30 | 215,232 |
2020-05-22 | $36.23 | $37.11 | $36.23 | $36.77 | $36.77 | 647,534 |
2020-05-21 | $34.22 | $35.11 | $33.76 | $34.62 | $34.62 | 570,906 |
2020-05-20 | $33.22 | $34.08 | $32.73 | $33.60 | $33.60 | 542,888 |
2020-05-19 | $34.25 | $34.90 | $33.77 | $34.90 | $34.90 | 250,606 |
2020-05-18 | $35.78 | $35.78 | $33.83 | $34.16 | $34.16 | 444,196 |
2020-05-15 | $38.83 | $39.20 | $38.10 | $38.63 | $38.63 | 532,376 |
2020-05-14 | $39.75 | $40.10 | $36.92 | $37.02 | $37.02 | 685,051 |
2020-05-13 | $36.11 | $38.23 | $35.80 | $37.49 | $37.49 | 640,641 |
2020-05-12 | $36.03 | $37.33 | $35.18 | $37.33 | $37.33 | 506,564 |
2020-05-11 | $36.86 | $37.00 | $36.19 | $36.88 | $36.88 | 417,599 |
2020-05-08 | $37.07 | $37.23 | $35.84 | $36.16 | $36.16 | 411,654 |
2020-05-07 | $38.43 | $39.16 | $38.11 | $38.52 | $38.52 | 459,534 |
2020-05-06 | $38.49 | $39.65 | $38.35 | $39.53 | $39.53 | 490,979 |
2020-05-05 | $38.61 | $39.33 | $38.09 | $39.23 | $39.23 | 565,841 |
2020-05-04 | $40.80 | $41.20 | $39.75 | $39.75 | $39.75 | 522,302 |
2020-05-01 | $40.02 | $41.56 | $39.53 | $41.17 | $41.17 | 584,002 |
2020-04-30 | $35.57 | $37.86 | $35.20 | $37.18 | $37.18 | 617,350 |
2020-04-29 | $36.34 | $36.63 | $34.79 | $35.11 | $35.11 | 392,239 |
2020-04-28 | $36.84 | $38.40 | $36.84 | $38.35 | $38.35 | 431,076 |
2020-04-27 | $39.37 | $39.63 | $38.38 | $38.62 | $38.62 | 405,026 |
2020-04-24 | $40.68 | $42.19 | $40.52 | $41.05 | $41.05 | 529,537 |
2020-04-23 | $39.50 | $40.95 | $38.67 | $40.92 | $40.92 | 521,951 |
2020-04-22 | $40.39 | $40.71 | $40.09 | $40.50 | $40.50 | 530,996 |
2020-04-21 | $43.64 | $44.31 | $42.84 | $43.96 | $43.96 | 520,910 |
2020-04-20 | $40.53 | $40.92 | $39.34 | $40.81 | $40.81 | 363,062 |
2020-04-17 | $38.62 | $40.10 | $38.49 | $39.24 | $39.24 | 475,363 |
2020-04-16 | $40.93 | $42.43 | $40.82 | $42.05 | $42.05 | 539,549 |
2020-04-15 | $42.38 | $43.21 | $42.12 | $42.65 | $42.65 | 661,993 |
2020-04-14 | $39.70 | $40.36 | $38.72 | $39.69 | $39.69 | 701,362 |
2020-04-13 | $42.75 | $44.04 | $42.41 | $42.56 | $42.56 | 487,612 |
2020-04-09 | $40.94 | $43.04 | $40.13 | $42.65 | $42.65 | 872,815 |
2020-04-08 | $43.38 | $44.35 | $41.99 | $42.29 | $42.29 | 183,071 |
2020-04-07 | $39.82 | $43.95 | $39.82 | $43.71 | $43.71 | 317,434 |
2020-04-06 | $46.78 | $47.40 | $44.40 | $44.40 | $44.40 | 313,168 |
2020-04-03 | $50.62 | $53.85 | $49.93 | $52.96 | $52.96 | 712,483 |
2020-04-02 | $52.82 | $53.07 | $49.46 | $50.19 | $50.19 | 356,372 |
2020-04-01 | $54.12 | $56.06 | $53.03 | $55.74 | $55.74 | 611,101 |
2020-03-31 | $50.22 | $50.40 | $47.72 | $49.58 | $49.58 | 671,515 |
2020-03-30 | $52.47 | $53.78 | $50.49 | $50.49 | $50.49 | 631,551 |
2020-03-27 | $52.97 | $53.77 | $50.84 | $53.06 | $53.06 | 458,526 |
2020-03-26 | $50.25 | $50.38 | $45.36 | $45.66 | $45.66 | 189,623 |
2020-03-25 | $54.14 | $55.97 | $48.83 | $51.34 | $51.34 | 258,108 |
2020-03-24 | $59.52 | $61.27 | $57.05 | $57.57 | $57.57 | 229,957 |
2020-03-23 | $71.41 | $77.63 | $70.59 | $74.26 | $74.15 | 281,671 |
2020-03-20 | $61.15 | $69.86 | $60.07 | $69.31 | $69.21 | 220,521 |
2020-03-19 | $73.96 | $77.00 | $67.82 | $70.98 | $70.87 | 323,434 |
2020-03-18 | $72.41 | $76.16 | $66.92 | $72.20 | $72.09 | 370,904 |
2020-03-17 | $66.20 | $69.82 | $57.68 | $59.08 | $58.99 | 423,494 |
2020-03-16 | $71.25 | $73.81 | $64.70 | $71.99 | $71.88 | 382,463 |
2020-03-13 | $49.92 | $63.46 | $49.48 | $53.30 | $53.22 | 457,558 |
2020-03-12 | $65.61 | $70.87 | $63.51 | $67.82 | $67.72 | 802,376 |
2020-03-11 | $49.43 | $52.75 | $48.94 | $51.85 | $51.77 | 670,833 |
2020-03-10 | $47.07 | $50.33 | $45.49 | $45.55 | $45.48 | 832,269 |
2020-03-09 | $53.94 | $55.00 | $51.38 | $53.81 | $53.73 | 1,840,143 |
2020-03-06 | $44.16 | $45.63 | $43.83 | $44.55 | $44.48 | 1,807,288 |
2020-03-05 | $40.51 | $42.48 | $39.99 | $41.97 | $41.91 | 2,322,459 |
2020-03-04 | $39.83 | $40.55 | $39.30 | $39.57 | $39.51 | 2,387,260 |
2020-03-03 | $40.80 | $42.57 | $38.88 | $41.67 | $41.61 | 5,922,236 |
2020-03-02 | $43.39 | $44.15 | $40.90 | $40.92 | $40.86 | 1,984,408 |
2020-02-28 | $47.00 | $47.67 | $43.50 | $43.51 | $43.45 | 1,893,595 |
2020-02-27 | $41.74 | $43.24 | $40.80 | $43.15 | $43.09 | 2,290,263 |
2020-02-26 | $39.88 | $40.40 | $38.65 | $40.38 | $40.32 | 3,620,550 |
2020-02-25 | $38.59 | $41.30 | $38.41 | $41.22 | $41.16 | 2,445,417 |
2020-02-24 | $40.84 | $40.95 | $39.76 | $40.39 | $40.33 | 1,695,541 |
2020-02-21 | $35.94 | $36.42 | $35.71 | $36.23 | $36.18 | 962,108 |
2020-02-20 | $34.84 | $35.99 | $34.74 | $35.69 | $35.64 | 848,115 |
2020-02-19 | $33.94 | $34.13 | $33.83 | $34.08 | $34.03 | 338,733 |
2020-02-18 | $34.81 | $35.04 | $34.50 | $34.82 | $34.77 | 376,907 |
2020-02-14 | $33.55 | $34.49 | $33.55 | $34.17 | $34.12 | 438,300 |
2020-02-13 | $33.95 | $34.20 | $33.58 | $34.12 | $34.07 | 553,974 |
2020-02-12 | $33.22 | $33.48 | $32.72 | $32.83 | $32.78 | 487,759 |
2020-02-11 | $34.34 | $34.45 | $33.69 | $34.23 | $34.18 | 731,754 |
2020-02-10 | $36.22 | $36.22 | $35.57 | $35.62 | $35.57 | 451,806 |
2020-02-07 | $35.88 | $36.50 | $35.80 | $36.29 | $36.24 | 545,547 |
2020-02-06 | $33.87 | $34.80 | $33.87 | $34.78 | $34.73 | 529,257 |
2020-02-05 | $33.54 | $34.93 | $33.54 | $34.82 | $34.77 | 493,949 |
2020-02-04 | $35.47 | $35.55 | $34.79 | $35.40 | $35.35 | 660,297 |
2020-02-03 | $39.38 | $39.38 | $38.16 | $38.53 | $38.47 | 575,586 |
2020-01-31 | $39.23 | $40.36 | $39.18 | $39.70 | $39.64 | 999,007 |
2020-01-30 | $38.30 | $38.80 | $37.35 | $37.48 | $37.42 | 852,714 |
2020-01-29 | $35.51 | $36.19 | $35.46 | $35.92 | $35.87 | 397,917 |
2020-01-28 | $36.85 | $37.41 | $36.19 | $36.31 | $36.26 | 558,488 |
2020-01-27 | $38.04 | $38.20 | $36.75 | $37.29 | $37.23 | 1,026,795 |
2020-01-24 | $32.88 | $34.29 | $32.88 | $33.84 | $33.79 | 677,497 |
2020-01-23 | $33.59 | $34.02 | $32.75 | $33.02 | $32.97 | 505,114 |
2020-01-22 | $31.80 | $32.29 | $31.69 | $32.09 | $32.04 | 451,552 |
2020-01-21 | $32.37 | $32.85 | $32.27 | $32.81 | $32.76 | 415,598 |
2020-01-17 | $30.70 | $30.93 | $30.45 | $30.53 | $30.48 | 232,941 |
2020-01-16 | $30.96 | $31.30 | $30.88 | $31.00 | $30.95 | 147,398 |
2020-01-15 | $31.32 | $31.77 | $31.14 | $31.63 | $31.58 | 296,517 |
2020-01-14 | $30.87 | $31.32 | $30.83 | $30.94 | $30.89 | 292,448 |
2020-01-13 | $31.22 | $31.38 | $30.34 | $30.34 | $30.29 | 277,171 |
2020-01-10 | $31.69 | $31.98 | $31.48 | $31.84 | $31.79 | 208,510 |
2020-01-09 | $32.05 | $32.55 | $32.05 | $32.33 | $32.28 | 124,097 |
2020-01-08 | $33.77 | $33.77 | $32.45 | $33.01 | $32.96 | 212,364 |
2020-01-07 | $33.53 | $33.80 | $33.35 | $33.54 | $33.49 | 83,340 |
2020-01-06 | $34.02 | $34.03 | $33.41 | $33.48 | $33.43 | 205,719 |
2020-01-03 | $33.02 | $33.28 | $32.59 | $33.22 | $33.17 | 230,747 |
2020-01-02 | $32.51 | $32.51 | $31.51 | $31.51 | $31.46 | 199,566 |
2019-12-31 | $33.75 | $33.95 | $33.44 | $33.59 | $33.54 | 134,565 |
2019-12-30 | $32.87 | $33.87 | $32.87 | $33.77 | $33.72 | 223,278 |
2019-12-27 | $32.87 | $33.32 | $32.82 | $33.06 | $33.01 | 162,704 |
2019-12-26 | $33.86 | $33.86 | $33.45 | $33.46 | $33.41 | 64,275 |
2019-12-24 | $34.21 | $34.40 | $34.15 | $34.24 | $34.19 | 34,473 |
2019-12-23 | $34.18 | $34.25 | $34.00 | $34.02 | $33.97 | 59,861 |
2019-12-20 | $34.30 | $34.41 | $34.07 | $34.23 | $34.10 | 94,425 |
2019-12-19 | $34.77 | $34.81 | $34.36 | $34.40 | $34.27 | 59,208 |
2019-12-18 | $34.53 | $34.74 | $34.40 | $34.44 | $34.30 | 139,793 |
2019-12-17 | $35.10 | $35.30 | $34.87 | $34.98 | $34.84 | 148,625 |
2019-12-16 | $35.95 | $36.03 | $35.60 | $35.99 | $35.85 | 145,424 |
2019-12-13 | $36.48 | $37.15 | $35.80 | $36.88 | $36.74 | 217,646 |
2019-12-12 | $38.54 | $38.56 | $36.66 | $36.83 | $36.69 | 262,403 |
2019-12-11 | $39.95 | $39.95 | $38.73 | $38.87 | $38.72 | 84,735 |
2019-12-10 | $40.79 | $40.97 | $40.34 | $40.62 | $40.46 | 50,713 |
2019-12-09 | $40.39 | $41.06 | $40.32 | $41.02 | $40.86 | 33,837 |
2019-12-06 | $40.49 | $40.78 | $40.36 | $40.52 | $40.36 | 98,197 |
2019-12-05 | $41.60 | $41.69 | $41.06 | $41.26 | $41.10 | 93,079 |
2019-12-04 | $41.82 | $41.96 | $41.59 | $41.79 | $41.63 | 67,555 |
2019-12-03 | $43.18 | $43.76 | $42.75 | $42.77 | $42.60 | 129,413 |
2019-12-02 | $41.66 | $42.48 | $41.63 | $42.07 | $41.91 | 129,460 |
2019-11-29 | $41.77 | $42.04 | $41.57 | $41.98 | $41.82 | 55,291 |
2019-11-27 | $40.48 | $40.70 | $40.12 | $40.21 | $40.05 | 53,697 |
2019-11-26 | $40.52 | $40.98 | $40.25 | $40.29 | $40.13 | 79,375 |
2019-11-25 | $40.36 | $40.42 | $39.81 | $39.87 | $39.71 | 103,259 |
2019-11-22 | $40.86 | $41.42 | $40.86 | $41.10 | $40.94 | 55,110 |
2019-11-21 | $41.32 | $41.63 | $41.08 | $41.12 | $40.96 | 65,032 |
2019-11-20 | $40.80 | $41.34 | $40.32 | $40.87 | $40.71 | 149,056 |
2019-11-19 | $39.65 | $40.46 | $39.65 | $40.31 | $40.15 | 54,948 |
2019-11-18 | $40.39 | $40.70 | $40.16 | $40.54 | $40.38 | 80,415 |
2019-11-15 | $40.52 | $40.65 | $40.13 | $40.39 | $40.23 | 152,527 |
2019-11-14 | $41.55 | $41.94 | $41.15 | $41.37 | $41.21 | 84,856 |
2019-11-13 | $41.77 | $41.86 | $41.20 | $41.45 | $41.29 | 165,771 |
2019-11-12 | $40.05 | $40.68 | $39.97 | $40.50 | $40.34 | 135,557 |
2019-11-11 | $40.29 | $40.41 | $39.57 | $39.67 | $39.51 | 96,697 |
2019-11-08 | $38.70 | $39.09 | $38.52 | $38.85 | $38.70 | 96,588 |
2019-11-07 | $37.87 | $37.97 | $37.41 | $37.88 | $37.73 | 183,040 |
2019-11-06 | $38.42 | $38.99 | $38.30 | $38.71 | $38.56 | 109,798 |
2019-11-05 | $38.25 | $38.81 | $38.21 | $38.35 | $38.20 | 103,570 |
2019-11-04 | $38.62 | $39.14 | $38.50 | $38.98 | $38.83 | 111,460 |
2019-11-01 | $40.68 | $40.75 | $40.08 | $40.16 | $40.00 | 172,847 |
2019-10-31 | $41.55 | $42.64 | $41.55 | $42.05 | $41.89 | 237,561 |
2019-10-30 | $41.99 | $42.40 | $41.07 | $41.14 | $40.98 | 164,780 |
2019-10-29 | $41.62 | $41.68 | $41.25 | $41.64 | $41.48 | 79,759 |
2019-10-28 | $41.15 | $41.15 | $40.67 | $40.92 | $40.76 | 79,671 |
2019-10-25 | $42.55 | $42.57 | $41.65 | $41.66 | $41.50 | 108,350 |
2019-10-24 | $42.05 | $42.64 | $42.01 | $42.55 | $42.38 | 138,211 |
2019-10-23 | $43.13 | $43.14 | $42.45 | $42.57 | $42.40 | 101,061 |
2019-10-22 | $42.64 | $42.73 | $42.16 | $42.58 | $42.41 | 103,727 |
2019-10-21 | $43.26 | $43.48 | $42.66 | $42.76 | $42.59 | 85,959 |
2019-10-18 | $43.43 | $44.17 | $43.13 | $43.91 | $43.74 | 115,296 |
2019-10-17 | $42.70 | $43.32 | $42.59 | $43.19 | $43.02 | 121,402 |
2019-10-16 | $44.18 | $44.40 | $43.54 | $43.68 | $43.51 | 172,381 |
2019-10-15 | $44.79 | $44.85 | $43.74 | $44.01 | $43.84 | 281,017 |
2019-10-14 | $44.76 | $45.24 | $44.64 | $45.20 | $45.02 | 111,837 |
2019-10-11 | $44.71 | $45.00 | $43.58 | $44.72 | $44.54 | 465,628 |
2019-10-10 | $47.79 | $47.79 | $46.27 | $46.88 | $46.70 | 82,581 |
2019-10-09 | $48.26 | $48.49 | $47.80 | $48.32 | $48.13 | 126,823 |
2019-10-08 | $48.67 | $49.54 | $48.54 | $49.51 | $49.32 | 234,857 |
2019-10-07 | $48.10 | $48.54 | $47.42 | $48.45 | $48.26 | 117,711 |
2019-10-04 | $48.24 | $48.46 | $46.98 | $47.25 | $47.06 | 125,823 |
2019-10-03 | $49.24 | $49.64 | $47.95 | $47.95 | $47.76 | 232,286 |
2019-10-02 | $49.67 | $50.48 | $49.54 | $49.80 | $49.60 | 279,718 |
2019-10-01 | $47.81 | $48.74 | $47.78 | $48.61 | $48.42 | 198,148 |
2019-09-30 | $47.32 | $47.80 | $46.84 | $47.69 | $47.50 | 210,791 |
2019-09-27 | $46.57 | $48.91 | $46.33 | $48.43 | $48.24 | 388,321 |
2019-09-26 | $46.42 | $47.02 | $46.25 | $46.63 | $46.45 | 97,125 |
2019-09-25 | $47.46 | $47.86 | $46.32 | $46.56 | $46.38 | 153,575 |
2019-09-24 | $45.17 | $46.62 | $45.11 | $46.47 | $46.29 | 223,535 |
2019-09-23 | $46.00 | $46.00 | $45.13 | $45.20 | $44.88 | 109,874 |
2019-09-20 | $44.46 | $45.84 | $44.27 | $45.40 | $45.08 | 174,283 |
2019-09-19 | $44.89 | $45.63 | $44.44 | $45.47 | $45.15 | 112,272 |
2019-09-18 | $44.44 | $45.86 | $44.41 | $44.80 | $44.49 | 202,100 |
2019-09-17 | $45.52 | $45.55 | $44.24 | $44.30 | $43.99 | 142,929 |
2019-09-16 | $44.30 | $44.58 | $43.73 | $44.28 | $43.97 | 127,816 |
2019-09-13 | $43.25 | $43.52 | $42.95 | $43.24 | $42.94 | 89,000 |
2019-09-12 | $44.14 | $44.56 | $43.22 | $43.95 | $43.64 | 232,308 |
2019-09-11 | $45.43 | $45.64 | $44.88 | $44.88 | $44.57 | 121,549 |
2019-09-10 | $46.02 | $46.73 | $45.73 | $45.97 | $45.65 | 126,175 |
2019-09-09 | $46.05 | $46.42 | $45.59 | $45.97 | $45.65 | 114,182 |
2019-09-06 | $46.17 | $46.58 | $45.99 | $46.45 | $46.12 | 203,200 |
2019-09-05 | $47.05 | $47.10 | $46.53 | $47.03 | $46.70 | 199,800 |
2019-09-04 | $49.13 | $49.39 | $48.53 | $48.68 | $48.34 | 157,746 |
2019-09-03 | $52.02 | $52.07 | $51.22 | $51.22 | $50.86 | 114,655 |
2019-08-30 | $50.26 | $51.16 | $50.16 | $50.41 | $50.06 | 137,507 |
2019-08-29 | $52.23 | $52.75 | $51.34 | $51.47 | $51.11 | 171,942 |
2019-08-28 | $54.00 | $54.36 | $52.93 | $53.17 | $52.80 | 231,765 |
2019-08-27 | $52.84 | $53.79 | $52.35 | $53.63 | $53.25 | 284,359 |
2019-08-26 | $53.62 | $54.33 | $53.46 | $53.82 | $53.44 | 323,749 |
2019-08-23 | $52.99 | $55.03 | $51.45 | $54.81 | $54.43 | 409,718 |
2019-08-22 | $51.61 | $52.83 | $51.42 | $52.51 | $52.14 | 247,839 |
2019-08-21 | $50.33 | $51.19 | $50.32 | $50.53 | $50.18 | 189,111 |
2019-08-20 | $51.76 | $52.12 | $51.24 | $51.96 | $51.60 | 415,936 |
2019-08-19 | $50.86 | $52.38 | $50.86 | $52.24 | $51.87 | 284,154 |
2019-08-16 | $53.65 | $53.65 | $52.52 | $52.78 | $52.41 | 296,664 |
2019-08-15 | $54.67 | $55.94 | $54.51 | $55.05 | $54.66 | 346,075 |
2019-08-14 | $54.83 | $56.30 | $54.49 | $56.27 | $55.88 | 649,518 |
2019-08-13 | $55.13 | $55.33 | $50.90 | $51.76 | $51.40 | 474,389 |
2019-08-12 | $53.87 | $54.24 | $53.34 | $53.89 | $53.51 | 286,058 |
2019-08-09 | $51.31 | $52.60 | $51.15 | $51.95 | $51.59 | 352,166 |
2019-08-08 | $51.24 | $51.66 | $50.34 | $50.36 | $50.01 | 309,198 |
2019-08-07 | $54.72 | $55.25 | $52.20 | $52.25 | $51.88 | 472,613 |
2019-08-06 | $52.41 | $54.01 | $52.12 | $52.97 | $52.60 | 395,917 |
2019-08-05 | $53.90 | $56.06 | $53.70 | $55.30 | $54.91 | 720,123 |
2019-08-02 | $49.07 | $50.25 | $48.71 | $49.84 | $49.49 | 553,146 |
2019-08-01 | $45.58 | $48.74 | $44.65 | $48.36 | $48.02 | 741,762 |
2019-07-31 | $44.13 | $47.17 | $44.07 | $45.67 | $45.35 | 478,403 |
2019-07-30 | $43.97 | $44.44 | $43.90 | $44.08 | $43.77 | 217,638 |
2019-07-29 | $43.25 | $43.66 | $42.95 | $43.05 | $42.75 | 147,812 |
2019-07-26 | $42.65 | $43.12 | $42.47 | $42.79 | $42.49 | 155,401 |
2019-07-25 | $42.16 | $43.25 | $42.16 | $42.99 | $42.69 | 334,599 |
2019-07-24 | $42.32 | $42.32 | $41.82 | $41.96 | $41.67 | 251,537 |
2019-07-23 | $42.07 | $42.57 | $42.02 | $42.09 | $41.80 | 157,611 |
2019-07-22 | $42.01 | $42.34 | $41.81 | $42.22 | $41.92 | 254,885 |
2019-07-19 | $41.26 | $42.38 | $41.25 | $42.28 | $41.98 | 241,314 |
2019-07-18 | $42.50 | $42.51 | $41.47 | $41.51 | $41.22 | 248,977 |
2019-07-17 | $42.00 | $42.51 | $41.86 | $42.47 | $42.17 | 208,360 |
2019-07-16 | $41.73 | $42.11 | $41.34 | $42.06 | $41.77 | 205,393 |
2019-07-15 | $41.73 | $41.93 | $41.56 | $41.73 | $41.44 | 118,932 |
2019-07-12 | $42.25 | $42.76 | $42.14 | $42.31 | $42.01 | 124,468 |
2019-07-11 | $41.72 | $42.66 | $41.66 | $42.33 | $42.03 | 182,558 |
2019-07-10 | $41.88 | $42.18 | $41.41 | $42.06 | $41.77 | 260,887 |
2019-07-09 | $43.87 | $43.87 | $43.05 | $43.19 | $42.89 | 153,617 |
2019-07-08 | $42.90 | $43.05 | $42.62 | $42.80 | $42.50 | 185,706 |
2019-07-05 | $41.98 | $42.61 | $41.78 | $42.06 | $41.77 | 225,931 |
2019-07-03 | $41.53 | $41.62 | $41.14 | $41.14 | $40.85 | 100,644 |
2019-07-02 | $40.72 | $41.21 | $40.60 | $40.84 | $40.55 | 290,235 |
2019-07-01 | $39.75 | $41.03 | $39.63 | $40.53 | $40.25 | 295,774 |
2019-06-28 | $41.94 | $42.41 | $41.90 | $42.11 | $41.82 | 214,112 |
2019-06-27 | $42.21 | $42.40 | $41.82 | $41.93 | $41.64 | 160,343 |
2019-06-26 | $43.01 | $43.02 | $42.31 | $42.76 | $42.46 | 177,283 |
2019-06-25 | $43.17 | $44.15 | $42.99 | $44.01 | $43.70 | 327,867 |
2019-06-24 | $42.78 | $42.96 | $42.52 | $42.80 | $42.32 | 196,079 |
2019-06-21 | $42.77 | $42.93 | $42.38 | $42.73 | $42.25 | 251,967 |
2019-06-20 | $41.38 | $42.74 | $41.30 | $42.22 | $41.75 | 272,778 |
2019-06-19 | $44.99 | $45.30 | $43.46 | $44.06 | $43.57 | 303,073 |
2019-06-18 | $47.26 | $47.26 | $44.96 | $45.23 | $44.72 | 458,292 |
2019-06-17 | $49.19 | $49.19 | $48.52 | $48.80 | $48.25 | 162,683 |
2019-06-14 | $48.64 | $49.41 | $48.64 | $49.40 | $48.85 | 236,390 |
2019-06-13 | $47.27 | $48.18 | $47.11 | $47.71 | $47.18 | 157,449 |
2019-06-12 | $47.04 | $47.73 | $46.96 | $47.54 | $47.01 | 318,203 |
2019-06-11 | $45.77 | $46.40 | $45.57 | $46.04 | $45.53 | 196,383 |
2019-06-10 | $47.72 | $48.10 | $46.93 | $47.62 | $47.09 | 198,934 |
2019-06-07 | $49.54 | $49.54 | $47.90 | $49.15 | $48.60 | 134,825 |
2019-06-06 | $50.31 | $50.89 | $49.97 | $50.25 | $49.69 | 128,404 |
2019-06-05 | $48.95 | $50.70 | $48.95 | $50.27 | $49.71 | 267,053 |
2019-06-04 | $50.01 | $50.39 | $49.05 | $49.17 | $48.62 | 271,032 |
2019-06-03 | $49.54 | $49.86 | $48.72 | $49.38 | $48.83 | 504,153 |
2019-05-31 | $52.07 | $52.15 | $50.49 | $50.69 | $50.12 | 363,076 |
2019-05-30 | $51.60 | $51.76 | $50.74 | $51.26 | $50.69 | 220,391 |
2019-05-29 | $53.93 | $54.06 | $52.11 | $52.15 | $51.57 | 303,810 |
2019-05-28 | $52.20 | $53.52 | $51.91 | $53.30 | $52.70 | 304,843 |
2019-05-24 | $52.70 | $53.89 | $52.52 | $53.71 | $53.11 | 254,912 |
2019-05-23 | $54.02 | $54.46 | $53.26 | $53.79 | $53.19 | 270,193 |
2019-05-22 | $51.34 | $51.97 | $51.26 | $51.75 | $51.17 | 190,571 |
2019-05-21 | $52.05 | $52.42 | $51.08 | $51.10 | $50.53 | 144,447 |
2019-05-20 | $52.87 | $53.66 | $52.43 | $53.14 | $52.55 | 282,362 |
2019-05-17 | $52.25 | $52.52 | $51.21 | $52.34 | $51.76 | 309,040 |
2019-05-16 | $49.15 | $49.75 | $48.38 | $49.62 | $49.07 | 250,104 |
2019-05-15 | $50.18 | $50.34 | $48.71 | $48.99 | $48.44 | 225,772 |
2019-05-14 | $49.38 | $49.91 | $48.69 | $49.29 | $48.74 | 309,085 |
2019-05-13 | $51.13 | $52.04 | $50.47 | $51.32 | $50.75 | 605,913 |
2019-05-10 | $47.20 | $48.85 | $46.32 | $46.70 | $46.18 | 291,166 |
2019-05-09 | $48.39 | $49.38 | $46.91 | $47.55 | $47.02 | 516,533 |
2019-05-08 | $44.84 | $45.41 | $44.30 | $45.29 | $44.78 | 219,463 |
2019-05-07 | $43.97 | $45.87 | $43.97 | $45.16 | $44.66 | 499,771 |
2019-05-06 | $44.00 | $44.06 | $42.43 | $42.59 | $42.11 | 555,949 |
2019-05-03 | $40.80 | $40.88 | $40.02 | $40.16 | $39.71 | 219,131 |
2019-05-02 | $41.66 | $42.35 | $41.22 | $41.69 | $41.22 | 294,517 |
2019-05-01 | $40.83 | $42.08 | $39.80 | $41.90 | $41.43 | 432,921 |
2019-04-30 | $41.15 | $41.79 | $40.72 | $41.04 | $40.58 | 193,281 |
2019-04-29 | $40.79 | $41.04 | $40.65 | $40.87 | $40.41 | 154,257 |
2019-04-26 | $41.42 | $41.74 | $40.89 | $41.12 | $40.66 | 109,751 |
2019-04-25 | $42.17 | $42.51 | $41.50 | $41.58 | $41.12 | 185,282 |
2019-04-24 | $40.55 | $41.72 | $40.55 | $41.42 | $40.96 | 451,764 |
2019-04-23 | $40.25 | $40.36 | $39.56 | $39.71 | $39.27 | 144,980 |
2019-04-22 | $40.32 | $40.52 | $39.88 | $40.02 | $39.57 | 158,035 |
2019-04-18 | $39.65 | $39.92 | $39.02 | $39.27 | $38.83 | 318,779 |
2019-04-17 | $38.64 | $39.40 | $38.50 | $39.09 | $38.65 | 62,988 |
2019-04-16 | $39.87 | $39.87 | $39.31 | $39.42 | $38.98 | 73,791 |
2019-04-15 | $39.87 | $40.81 | $39.87 | $40.30 | $39.85 | 237,351 |
2019-04-12 | $39.37 | $40.01 | $39.30 | $39.77 | $39.33 | 143,615 |
2019-04-11 | $40.23 | $40.89 | $40.11 | $40.55 | $40.10 | 185,087 |
2019-04-10 | $39.39 | $39.57 | $39.03 | $39.25 | $38.81 | 126,766 |
2019-04-09 | $39.57 | $39.96 | $39.49 | $39.83 | $39.39 | 219,035 |
2019-04-08 | $40.25 | $40.42 | $39.52 | $39.64 | $39.20 | 176,203 |
2019-04-05 | $40.25 | $40.28 | $39.56 | $39.67 | $39.23 | 245,277 |
2019-04-04 | $41.29 | $41.29 | $40.31 | $40.50 | $40.05 | 228,711 |
2019-04-03 | $40.95 | $41.44 | $40.25 | $41.23 | $40.77 | 278,797 |
2019-04-02 | $41.59 | $42.52 | $41.59 | $42.17 | $41.70 | 205,578 |
2019-04-01 | $42.13 | $42.42 | $41.61 | $41.71 | $41.24 | 316,799 |
2019-03-29 | $43.76 | $44.48 | $43.61 | $43.85 | $43.36 | 147,566 |
2019-03-28 | $45.76 | $46.18 | $45.11 | $45.20 | $44.70 | 96,409 |
2019-03-27 | $45.36 | $46.58 | $45.19 | $46.14 | $45.62 | 155,329 |
2019-03-26 | $44.63 | $45.39 | $44.35 | $44.77 | $44.27 | 114,791 |
2019-03-25 | $45.79 | $45.83 | $44.73 | $45.09 | $44.59 | 141,591 |
2019-03-22 | $43.63 | $45.55 | $43.39 | $45.44 | $44.93 | 420,710 |
2019-03-21 | $42.64 | $42.84 | $41.73 | $41.75 | $41.28 | 244,366 |
2019-03-20 | $42.56 | $43.41 | $40.91 | $41.94 | $41.47 | 257,072 |
2019-03-19 | $42.04 | $42.40 | $41.68 | $42.16 | $41.69 | 209,311 |
2019-03-18 | $42.81 | $42.98 | $42.24 | $42.33 | $41.71 | 119,265 |
2019-03-15 | $44.45 | $44.50 | $43.58 | $43.71 | $43.07 | 164,282 |
2019-03-14 | $45.59 | $46.22 | $45.52 | $45.76 | $45.09 | 153,088 |
2019-03-13 | $45.07 | $45.40 | $44.81 | $45.01 | $44.35 | 195,255 |
2019-03-12 | $45.08 | $45.38 | $44.77 | $45.10 | $44.44 | 123,057 |
2019-03-11 | $47.22 | $47.23 | $45.69 | $45.86 | $45.19 | 221,776 |
2019-03-08 | $49.26 | $49.39 | $48.44 | $48.47 | $47.76 | 195,480 |
2019-03-07 | $45.82 | $47.70 | $45.82 | $47.47 | $46.77 | 379,022 |
2019-03-06 | $44.24 | $45.15 | $44.04 | $45.05 | $44.39 | 196,468 |
2019-03-05 | $44.91 | $45.20 | $44.04 | $44.20 | $43.55 | 213,256 |
2019-03-04 | $44.87 | $46.72 | $44.87 | $45.58 | $44.91 | 295,495 |
2019-03-01 | $44.85 | $45.97 | $44.72 | $45.78 | $45.11 | 233,057 |
2019-02-28 | $44.99 | $45.85 | $44.99 | $45.80 | $45.13 | 358,388 |
2019-02-27 | $43.91 | $44.60 | $43.68 | $44.10 | $43.45 | 249,184 |
2019-02-26 | $43.54 | $43.59 | $42.63 | $43.03 | $42.40 | 174,161 |
2019-02-25 | $42.60 | $42.86 | $42.00 | $42.63 | $42.01 | 225,523 |
2019-02-22 | $44.39 | $44.61 | $43.67 | $44.04 | $43.40 | 248,273 |
2019-02-21 | $45.32 | $46.15 | $45.23 | $45.53 | $44.86 | 203,280 |
2019-02-20 | $45.26 | $45.61 | $44.39 | $45.23 | $44.57 | 327,050 |
2019-02-19 | $47.62 | $47.65 | $45.71 | $46.01 | $45.34 | 161,354 |
2019-02-15 | $46.99 | $47.55 | $46.97 | $47.07 | $46.38 | 159,434 |
2019-02-14 | $47.92 | $48.04 | $46.43 | $46.82 | $46.13 | 161,242 |
2019-02-13 | $46.04 | $47.40 | $45.81 | $47.12 | $46.43 | 243,840 |
2019-02-12 | $46.06 | $46.28 | $45.53 | $46.18 | $45.50 | 123,645 |
2019-02-11 | $46.54 | $47.36 | $46.53 | $47.29 | $46.60 | 164,990 |
2019-02-08 | $47.11 | $47.81 | $46.61 | $46.84 | $46.15 | 393,366 |
2019-02-07 | $45.77 | $47.13 | $45.06 | $45.95 | $45.28 | 344,804 |
2019-02-06 | $43.45 | $44.90 | $43.45 | $44.60 | $43.95 | 314,309 |
2019-02-05 | $44.18 | $44.30 | $42.83 | $42.97 | $42.34 | 199,280 |
2019-02-04 | $45.44 | $45.60 | $44.37 | $44.70 | $44.05 | 109,913 |
2019-02-01 | $44.83 | $45.35 | $44.70 | $44.98 | $44.32 | 219,701 |
2019-01-31 | $44.90 | $44.90 | $43.80 | $43.94 | $43.30 | 248,518 |
2019-01-30 | $47.32 | $47.96 | $44.80 | $45.12 | $44.46 | 201,738 |
2019-01-29 | $47.72 | $48.47 | $47.62 | $48.16 | $47.45 | 155,757 |
2019-01-28 | $49.00 | $49.43 | $48.31 | $48.34 | $47.63 | 126,727 |
2019-01-25 | $47.27 | $47.45 | $46.55 | $46.94 | $46.25 | 244,689 |
2019-01-24 | $50.08 | $50.11 | $48.71 | $48.94 | $48.22 | 128,157 |
2019-01-23 | $50.33 | $51.52 | $50.15 | $50.32 | $49.58 | 153,919 |
2019-01-22 | $51.06 | $52.46 | $50.74 | $51.72 | $50.96 | 328,168 |
2019-01-18 | $49.41 | $49.69 | $48.68 | $49.17 | $48.45 | 187,987 |
2019-01-17 | $51.89 | $51.97 | $49.24 | $49.91 | $49.18 | 186,846 |
2019-01-16 | $51.39 | $51.39 | $50.11 | $50.60 | $49.86 | 209,241 |
2019-01-15 | $52.75 | $52.85 | $51.66 | $52.44 | $51.67 | 192,253 |
2019-01-14 | $54.35 | $54.55 | $52.91 | $53.63 | $52.84 | 148,403 |
2019-01-11 | $52.58 | $53.09 | $52.04 | $52.31 | $51.54 | 88,428 |
2019-01-10 | $53.40 | $53.40 | $51.42 | $51.49 | $50.74 | 174,320 |
2019-01-09 | $53.96 | $53.96 | $51.75 | $52.64 | $51.87 | 249,260 |
2019-01-08 | $56.19 | $57.07 | $55.32 | $55.70 | $54.88 | 129,920 |
2019-01-07 | $56.40 | $57.40 | $55.55 | $56.07 | $55.25 | 95,404 |
2019-01-04 | $59.95 | $60.17 | $55.82 | $56.60 | $55.77 | 219,504 |
2019-01-03 | $61.35 | $63.18 | $61.20 | $62.54 | $61.62 | 154,251 |
2019-01-02 | $61.98 | $62.00 | $59.25 | $59.39 | $58.52 | 91,968 |
2018-12-31 | $57.74 | $60.35 | $57.70 | $59.74 | $58.87 | 83,708 |
2018-12-28 | $59.10 | $59.93 | $57.97 | $59.11 | $58.24 | 114,189 |
2018-12-27 | $62.80 | $63.50 | $60.50 | $60.52 | $59.63 | 188,591 |
2018-12-26 | $63.19 | $65.00 | $60.46 | $60.50 | $59.37 | 178,725 |
2018-12-24 | $63.07 | $64.42 | $61.90 | $64.32 | $63.12 | 281,523 |
2018-12-21 | $60.88 | $63.61 | $59.89 | $62.77 | $61.60 | 463,394 |
2018-12-20 | $60.89 | $62.90 | $59.73 | $61.13 | $59.99 | 468,836 |
2018-12-19 | $58.94 | $64.16 | $57.47 | $62.78 | $61.61 | 501,241 |
2018-12-18 | $59.58 | $60.29 | $58.76 | $59.76 | $58.64 | 233,089 |
2018-12-17 | $59.15 | $61.55 | $58.45 | $60.99 | $59.85 | 403,427 |
2018-12-14 | $59.13 | $59.49 | $57.91 | $59.30 | $58.19 | 218,159 |
2018-12-13 | $56.28 | $57.06 | $55.78 | $56.82 | $55.76 | 310,206 |
2018-12-12 | $56.50 | $57.00 | $55.25 | $56.96 | $55.90 | 152,038 |
2018-12-11 | $58.58 | $61.05 | $58.47 | $59.79 | $58.67 | 320,184 |
2018-12-10 | $60.50 | $63.32 | $60.13 | $61.05 | $59.91 | 450,732 |
2018-12-07 | $56.29 | $59.66 | $55.27 | $59.39 | $58.28 | 385,799 |
2018-12-06 | $58.84 | $59.86 | $55.95 | $55.95 | $54.90 | 529,516 |
2018-12-04 | $51.09 | $54.84 | $50.89 | $54.40 | $53.38 | 383,696 |
2018-12-03 | $50.42 | $52.02 | $50.34 | $51.27 | $50.31 | 374,612 |
2018-11-30 | $55.05 | $55.68 | $54.58 | $54.68 | $53.66 | 206,976 |
2018-11-29 | $54.10 | $55.07 | $53.29 | $54.39 | $53.37 | 299,457 |
2018-11-28 | $55.88 | $57.21 | $52.89 | $53.00 | $52.01 | 343,312 |
2018-11-27 | $58.95 | $59.14 | $57.06 | $57.12 | $56.05 | 217,556 |
2018-11-26 | $57.99 | $58.97 | $57.41 | $58.15 | $57.06 | 185,439 |
2018-11-23 | $60.55 | $60.64 | $59.59 | $60.49 | $59.36 | 148,222 |
2018-11-21 | $58.49 | $58.76 | $57.17 | $58.51 | $57.42 | 245,196 |
2018-11-20 | $60.86 | $62.36 | $59.99 | $61.73 | $60.58 | 525,754 |
2018-11-19 | $57.00 | $58.51 | $56.71 | $58.02 | $56.94 | 270,623 |
2018-11-16 | $57.58 | $57.98 | $54.98 | $55.64 | $54.60 | 299,285 |
2018-11-15 | $59.06 | $59.36 | $55.13 | $56.07 | $55.02 | 669,347 |
2018-11-14 | $59.44 | $61.74 | $59.00 | $60.03 | $58.91 | 492,645 |
2018-11-13 | $61.55 | $62.32 | $59.35 | $61.25 | $60.11 | 337,004 |
2018-11-12 | $61.38 | $63.84 | $61.09 | $63.34 | $62.16 | 331,130 |
2018-11-09 | $60.17 | $62.13 | $60.06 | $60.81 | $59.67 | 504,276 |
2018-11-08 | $55.59 | $58.01 | $55.01 | $57.44 | $56.37 | 426,870 |
2018-11-07 | $54.41 | $55.40 | $53.20 | $53.45 | $52.45 | 279,893 |
2018-11-06 | $57.10 | $57.42 | $56.35 | $56.69 | $55.63 | 158,762 |
2018-11-05 | $56.86 | $57.23 | $55.92 | $56.21 | $55.16 | 398,113 |
2018-11-02 | $54.90 | $58.51 | $54.32 | $56.71 | $55.65 | 586,102 |
2018-11-01 | $61.71 | $62.74 | $57.77 | $57.85 | $56.77 | 417,617 |
2018-10-31 | $64.69 | $65.57 | $63.61 | $64.76 | $63.55 | 305,224 |
2018-10-30 | $69.90 | $70.21 | $66.92 | $66.99 | $65.74 | 596,017 |
2018-10-29 | $65.90 | $73.30 | $65.50 | $70.95 | $69.62 | 383,952 |
2018-10-26 | $69.33 | $70.22 | $66.08 | $67.54 | $66.28 | 668,265 |
2018-10-25 | $66.94 | $67.48 | $63.85 | $65.44 | $64.22 | 299,879 |
2018-10-24 | $64.14 | $69.28 | $63.86 | $69.14 | $67.85 | 466,243 |
2018-10-23 | $65.54 | $66.42 | $62.12 | $63.07 | $61.89 | 405,173 |
2018-10-22 | $60.00 | $61.89 | $59.58 | $61.14 | $60.00 | 322,500 |
2018-10-19 | $61.95 | $63.60 | $60.75 | $63.05 | $61.87 | 288,304 |
2018-10-18 | $62.09 | $65.54 | $62.06 | $64.89 | $63.68 | 340,999 |
2018-10-17 | $59.33 | $60.99 | $59.29 | $60.23 | $59.11 | 206,956 |
2018-10-16 | $60.37 | $60.75 | $57.90 | $58.20 | $57.11 | 242,492 |
2018-10-15 | $62.40 | $63.07 | $61.61 | $62.83 | $61.66 | 155,836 |
2018-10-12 | $60.95 | $63.48 | $60.47 | $60.96 | $59.82 | 337,321 |
2018-10-11 | $65.67 | $68.38 | $63.67 | $66.54 | $65.30 | 629,143 |
2018-10-10 | $60.26 | $64.70 | $60.23 | $64.51 | $63.31 | 364,967 |
2018-10-09 | $60.15 | $60.71 | $58.50 | $59.36 | $58.25 | 209,883 |
2018-10-08 | $60.20 | $60.50 | $58.31 | $58.62 | $57.53 | 216,294 |
2018-10-05 | $58.23 | $60.52 | $57.96 | $58.95 | $57.85 | 334,572 |
2018-10-04 | $55.85 | $58.98 | $55.82 | $58.28 | $57.19 | 655,405 |
2018-10-03 | $51.87 | $54.63 | $51.73 | $54.19 | $53.18 | 296,640 |
2018-10-02 | $52.97 | $53.33 | $52.18 | $52.85 | $51.86 | 283,888 |
2018-10-01 | $50.17 | $51.26 | $50.15 | $51.00 | $50.05 | 156,887 |
2018-09-28 | $51.18 | $51.45 | $50.22 | $50.96 | $50.01 | 285,119 |
2018-09-27 | $50.30 | $50.39 | $49.46 | $50.05 | $49.12 | 137,303 |
2018-09-26 | $50.82 | $50.90 | $48.85 | $50.76 | $49.81 | 259,648 |
2018-09-25 | $51.43 | $51.52 | $50.71 | $51.00 | $50.05 | 98,944 |
2018-09-24 | $51.77 | $52.25 | $51.55 | $51.72 | $50.66 | 277,494 |
2018-09-21 | $50.49 | $50.67 | $49.82 | $50.10 | $49.07 | 135,868 |
2018-09-20 | $50.99 | $51.89 | $50.66 | $50.76 | $49.72 | 226,043 |
2018-09-19 | $53.26 | $53.33 | $52.25 | $52.54 | $51.46 | 188,177 |
2018-09-18 | $55.54 | $55.54 | $54.41 | $54.69 | $53.56 | 112,539 |
2018-09-17 | $56.02 | $56.55 | $55.43 | $56.23 | $55.07 | 196,029 |
2018-09-14 | $53.66 | $55.49 | $53.58 | $54.85 | $53.72 | 269,036 |
2018-09-13 | $54.24 | $55.30 | $53.45 | $54.74 | $53.61 | 268,081 |
2018-09-12 | $58.49 | $59.14 | $55.87 | $56.86 | $55.69 | 287,862 |
2018-09-11 | $59.86 | $60.26 | $57.70 | $57.77 | $56.58 | 205,152 |
2018-09-10 | $56.53 | $58.26 | $56.50 | $58.03 | $56.84 | 126,097 |
2018-09-07 | $56.21 | $57.04 | $54.90 | $56.42 | $55.26 | 219,054 |
2018-09-06 | $55.47 | $56.62 | $54.98 | $55.55 | $54.41 | 150,365 |
2018-09-05 | $55.34 | $56.19 | $55.02 | $55.74 | $54.59 | 304,082 |
2018-09-04 | $52.93 | $53.74 | $52.93 | $53.39 | $52.29 | 335,375 |
2018-08-31 | $51.54 | $51.63 | $49.98 | $50.41 | $49.37 | 203,024 |
2018-08-30 | $49.74 | $51.68 | $49.73 | $51.27 | $50.21 | 443,038 |
2018-08-29 | $48.78 | $48.97 | $47.45 | $47.54 | $46.56 | 148,275 |
2018-08-28 | $47.42 | $48.68 | $47.23 | $48.36 | $47.36 | 192,604 |
2018-08-27 | $48.55 | $48.67 | $47.26 | $47.90 | $46.91 | 256,960 |
2018-08-24 | $50.60 | $51.03 | $49.90 | $50.09 | $49.06 | 202,025 |
2018-08-23 | $50.99 | $53.04 | $50.58 | $52.84 | $51.75 | 189,532 |
2018-08-22 | $51.46 | $51.51 | $50.21 | $50.52 | $49.48 | 112,003 |
2018-08-21 | $52.05 | $52.20 | $51.06 | $51.68 | $50.62 | 131,281 |
2018-08-20 | $54.12 | $54.55 | $53.60 | $53.73 | $52.62 | 249,151 |
2018-08-17 | $56.91 | $57.18 | $54.09 | $54.46 | $53.34 | 219,747 |
2018-08-16 | $55.63 | $56.27 | $54.85 | $56.19 | $55.03 | 166,534 |
2018-08-15 | $57.22 | $58.64 | $56.62 | $57.20 | $56.02 | 373,901 |
2018-08-14 | $53.10 | $53.38 | $52.26 | $52.63 | $51.55 | 184,907 |
2018-08-13 | $52.64 | $54.07 | $52.23 | $53.60 | $52.50 | 325,120 |
2018-08-10 | $51.33 | $51.61 | $50.72 | $51.13 | $50.08 | 318,771 |
2018-08-09 | $47.41 | $48.15 | $47.12 | $48.00 | $47.01 | 103,742 |
2018-08-08 | $47.78 | $48.09 | $47.42 | $47.61 | $46.63 | 164,334 |
2018-08-07 | $47.19 | $47.45 | $46.68 | $47.44 | $46.46 | 97,387 |
2018-08-06 | $48.88 | $49.23 | $48.52 | $48.90 | $47.89 | 84,685 |
2018-08-03 | $48.51 | $48.55 | $47.65 | $47.89 | $46.90 | 105,780 |
2018-08-02 | $49.86 | $50.18 | $48.68 | $48.93 | $47.92 | 202,803 |
2018-08-01 | $46.96 | $47.37 | $46.36 | $47.00 | $46.03 | 144,532 |
2018-07-31 | $46.59 | $46.88 | $45.60 | $45.90 | $44.96 | 106,104 |
2018-07-30 | $46.05 | $46.93 | $45.85 | $46.60 | $45.64 | 116,128 |
2018-07-27 | $45.80 | $47.04 | $45.50 | $46.33 | $45.38 | 249,320 |
2018-07-26 | $46.39 | $46.89 | $46.10 | $46.74 | $45.78 | 109,503 |
2018-07-25 | $46.65 | $47.07 | $45.21 | $45.30 | $44.37 | 217,951 |
2018-07-24 | $47.37 | $47.98 | $46.74 | $47.70 | $46.72 | 321,303 |
2018-07-23 | $49.55 | $50.22 | $49.43 | $49.74 | $48.72 | 132,293 |
2018-07-20 | $49.47 | $49.53 | $48.53 | $48.81 | $47.81 | 152,287 |
2018-07-19 | $51.49 | $51.88 | $50.34 | $51.01 | $49.96 | 230,789 |
2018-07-18 | $49.82 | $50.20 | $49.02 | $49.14 | $48.13 | 174,241 |
2018-07-17 | $50.70 | $50.82 | $48.70 | $48.99 | $47.98 | 125,595 |
2018-07-16 | $49.96 | $50.55 | $49.78 | $49.99 | $48.96 | 83,628 |
2018-07-13 | $49.56 | $50.00 | $48.96 | $49.20 | $48.19 | 123,398 |
2018-07-12 | $49.57 | $50.09 | $48.99 | $49.42 | $48.40 | 178,568 |
2018-07-11 | $50.91 | $51.94 | $50.28 | $51.44 | $50.38 | 250,171 |
2018-07-10 | $48.70 | $49.69 | $48.51 | $48.56 | $47.56 | 160,316 |
2018-07-09 | $48.83 | $49.60 | $48.25 | $48.34 | $47.35 | 445,338 |
2018-07-06 | $52.74 | $52.80 | $50.39 | $51.02 | $49.97 | 318,905 |
2018-07-05 | $52.41 | $53.73 | $52.20 | $53.07 | $51.98 | 301,106 |
2018-07-03 | $51.77 | $52.96 | $51.69 | $52.83 | $51.74 | 234,029 |
2018-07-02 | $53.83 | $54.15 | $52.60 | $52.76 | $51.67 | 304,849 |
2018-06-29 | $51.59 | $51.75 | $50.85 | $51.18 | $50.13 | 386,858 |
2018-06-28 | $55.34 | $55.73 | $53.62 | $53.69 | $52.59 | 348,295 |
2018-06-27 | $52.31 | $55.49 | $52.27 | $55.09 | $53.96 | 557,030 |
2018-06-26 | $51.38 | $52.46 | $51.11 | $52.05 | $50.98 | 225,850 |
2018-06-25 | $50.91 | $52.82 | $50.69 | $51.35 | $50.29 | 366,022 |
2018-06-22 | $48.73 | $49.94 | $48.73 | $49.44 | $48.42 | 176,736 |
2018-06-21 | $49.89 | $51.16 | $49.79 | $51.00 | $49.95 | 224,109 |
2018-06-20 | $48.13 | $49.06 | $48.04 | $48.85 | $47.84 | 170,631 |
2018-06-19 | $50.69 | $51.11 | $49.27 | $49.50 | $48.48 | 329,097 |
2018-06-18 | $48.30 | $49.00 | $47.82 | $47.95 | $46.96 | 394,510 |
2018-06-15 | $46.61 | $47.20 | $46.08 | $46.17 | $45.22 | 331,523 |
2018-06-14 | $44.34 | $45.32 | $44.04 | $45.16 | $44.23 | 210,090 |
2018-06-13 | $43.21 | $45.07 | $43.03 | $44.32 | $43.41 | 329,664 |
2018-06-12 | $43.13 | $43.88 | $43.00 | $43.39 | $42.50 | 165,686 |
2018-06-11 | $42.86 | $43.23 | $42.64 | $43.12 | $42.23 | 148,671 |
2018-06-08 | $43.56 | $44.00 | $42.55 | $43.03 | $42.14 | 446,362 |
2018-06-07 | $41.31 | $43.53 | $41.28 | $42.78 | $41.90 | 503,010 |
2018-06-06 | $41.79 | $41.97 | $40.88 | $40.92 | $40.08 | 297,128 |
2018-06-05 | $42.24 | $42.88 | $42.12 | $42.78 | $41.90 | 245,054 |
2018-06-04 | $42.03 | $42.11 | $41.60 | $41.88 | $41.02 | 250,331 |
2018-06-01 | $43.93 | $44.12 | $43.14 | $43.25 | $42.36 | 274,229 |
2018-05-31 | $45.18 | $45.70 | $44.41 | $44.95 | $44.03 | 280,758 |
2018-05-30 | $46.09 | $46.63 | $44.84 | $45.02 | $44.09 | 388,966 |
2018-05-29 | $44.93 | $46.68 | $44.62 | $46.05 | $45.10 | 517,393 |
2018-05-25 | $43.57 | $43.75 | $42.88 | $43.09 | $42.20 | 154,858 |
2018-05-24 | $43.60 | $44.97 | $43.34 | $43.52 | $42.62 | 250,840 |
2018-05-23 | $44.36 | $44.36 | $42.79 | $42.85 | $41.97 | 212,589 |
2018-05-22 | $42.75 | $42.98 | $42.16 | $42.84 | $41.96 | 188,731 |
2018-05-21 | $43.03 | $43.76 | $42.74 | $43.30 | $42.41 | 349,396 |
2018-05-18 | $44.11 | $44.40 | $43.76 | $44.02 | $43.11 | 289,492 |
2018-05-17 | $42.35 | $43.31 | $42.08 | $42.93 | $42.05 | 253,464 |
2018-05-16 | $41.80 | $41.80 | $40.81 | $41.06 | $40.22 | 141,902 |
2018-05-15 | $42.75 | $43.49 | $42.43 | $42.97 | $42.09 | 363,588 |
2018-05-14 | $40.06 | $40.66 | $39.67 | $40.50 | $39.67 | 124,973 |
2018-05-11 | $39.98 | $40.93 | $39.83 | $40.68 | $39.84 | 298,689 |
2018-05-10 | $41.60 | $41.75 | $39.97 | $40.35 | $39.52 | 378,874 |
2018-05-09 | $42.95 | $43.76 | $42.86 | $43.17 | $42.28 | 182,370 |
2018-05-08 | $43.80 | $44.61 | $43.30 | $43.41 | $42.52 | 197,132 |
2018-05-07 | $44.43 | $44.47 | $43.56 | $44.06 | $43.15 | 199,563 |
2018-05-04 | $45.29 | $45.36 | $42.87 | $43.28 | $42.39 | 125,895 |
2018-05-03 | $43.75 | $45.60 | $43.54 | $43.88 | $42.98 | 263,786 |
2018-05-02 | $42.46 | $43.70 | $42.21 | $43.57 | $42.67 | 112,867 |
2018-05-01 | $42.73 | $44.16 | $42.42 | $42.59 | $41.71 | 215,939 |
2018-04-30 | $40.68 | $41.99 | $40.50 | $41.96 | $41.10 | 271,240 |
2018-04-27 | $41.13 | $41.84 | $40.91 | $41.07 | $40.22 | 148,683 |
2018-04-26 | $43.00 | $43.05 | $41.81 | $41.88 | $41.02 | 184,273 |
2018-04-25 | $43.74 | $44.46 | $43.47 | $43.69 | $42.79 | 227,608 |
2018-04-24 | $41.07 | $43.28 | $40.85 | $42.76 | $41.88 | 359,672 |
2018-04-23 | $41.40 | $42.37 | $41.04 | $42.09 | $41.22 | 329,797 |
2018-04-20 | $40.36 | $41.60 | $40.28 | $41.09 | $40.24 | 334,291 |
2018-04-19 | $38.68 | $40.00 | $38.65 | $39.64 | $38.82 | 154,494 |
2018-04-18 | $39.48 | $39.69 | $38.54 | $38.92 | $38.12 | 754,485 |
2018-04-17 | $40.77 | $40.78 | $39.63 | $39.97 | $39.15 | 503,472 |
2018-04-16 | $40.55 | $40.90 | $40.15 | $40.22 | $39.39 | 374,017 |
2018-04-13 | $39.26 | $40.68 | $39.26 | $40.35 | $39.52 | 473,413 |
2018-04-12 | $39.35 | $39.54 | $38.83 | $39.17 | $38.36 | 326,272 |
2018-04-11 | $39.95 | $39.95 | $38.87 | $39.10 | $38.30 | 504,254 |
2018-04-10 | $39.85 | $40.31 | $39.00 | $39.17 | $38.36 | 628,167 |
2018-04-09 | $40.79 | $41.63 | $40.21 | $41.62 | $40.76 | 407,608 |
2018-04-06 | $40.58 | $42.39 | $39.81 | $41.69 | $40.83 | 530,104 |
2018-04-05 | $39.13 | $39.83 | $38.80 | $39.43 | $38.62 | 382,575 |
2018-04-04 | $43.10 | $43.27 | $39.60 | $39.75 | $38.93 | 763,719 |
2018-04-03 | $39.79 | $40.82 | $39.59 | $39.71 | $38.89 | 925,429 |
2018-04-02 | $39.69 | $42.02 | $39.13 | $40.97 | $40.13 | 498,093 |
2018-03-29 | $40.43 | $40.68 | $38.42 | $38.85 | $38.05 | 524,380 |
2018-03-28 | $8.24 | $8.45 | $8.15 | $8.27 | $40.50 | 377,323 |
2018-03-27 | $7.71 | $8.21 | $7.69 | $8.15 | $39.91 | 431,177 |
2018-03-26 | $7.90 | $8.20 | $7.71 | $7.73 | $37.85 | 353,300 |
2018-03-23 | $8.04 | $8.58 | $7.99 | $8.56 | $41.92 | 553,145 |
2018-03-22 | $7.84 | $8.10 | $7.74 | $8.07 | $39.52 | 435,107 |
2018-03-21 | $7.51 | $7.56 | $7.26 | $7.34 | $35.94 | 196,489 |
2018-03-20 | $7.52 | $7.58 | $7.42 | $7.48 | $36.63 | 303,373 |
2018-03-19 | $7.65 | $7.87 | $7.59 | $7.75 | $37.89 | 218,492 |
2018-03-16 | $7.53 | $7.54 | $7.44 | $7.50 | $36.67 | 152,308 |
2018-03-15 | $7.28 | $7.52 | $7.27 | $7.45 | $36.43 | 181,741 |
2018-03-14 | $7.25 | $7.49 | $7.21 | $7.36 | $35.99 | 362,511 |
2018-03-13 | $7.11 | $7.47 | $7.07 | $7.40 | $36.18 | 288,698 |
2018-03-12 | $7.21 | $7.32 | $7.16 | $7.20 | $35.20 | 309,726 |
2018-03-09 | $7.55 | $7.58 | $7.25 | $7.25 | $35.45 | 162,206 |
2018-03-08 | $7.70 | $7.86 | $7.68 | $7.74 | $37.85 | 205,577 |
2018-03-07 | $7.93 | $8.03 | $7.74 | $7.75 | $37.89 | 194,469 |
2018-03-06 | $7.58 | $7.84 | $7.58 | $7.77 | $37.99 | 187,036 |
2018-03-05 | $8.31 | $8.32 | $7.96 | $7.99 | $39.07 | 203,063 |
2018-03-02 | $8.45 | $8.55 | $7.99 | $8.02 | $39.21 | 488,036 |
2018-03-01 | $7.90 | $8.34 | $7.72 | $8.13 | $39.75 | 693,558 |
2018-02-28 | $7.68 | $8.07 | $7.66 | $8.07 | $39.46 | 333,009 |
2018-02-27 | $7.41 | $7.75 | $7.37 | $7.75 | $37.89 | 335,986 |
2018-02-26 | $7.28 | $7.39 | $7.13 | $7.14 | $34.91 | 171,251 |
2018-02-23 | $7.48 | $7.55 | $7.32 | $7.33 | $35.84 | 219,470 |
2018-02-22 | $7.70 | $7.76 | $7.51 | $7.72 | $37.75 | 234,748 |
2018-02-21 | $7.54 | $7.77 | $7.26 | $7.75 | $37.89 | 426,884 |
2018-02-20 | $7.81 | $7.85 | $7.66 | $7.74 | $37.85 | 322,711 |
2018-02-16 | $7.51 | $7.51 | $7.24 | $7.43 | $36.33 | 384,205 |
2018-02-15 | $7.41 | $7.69 | $7.28 | $7.35 | $35.94 | 440,893 |
2018-02-14 | $8.52 | $8.52 | $7.79 | $7.84 | $38.33 | 319,429 |
2018-02-13 | $8.62 | $8.65 | $8.40 | $8.46 | $41.37 | 253,440 |
2018-02-12 | $8.72 | $8.94 | $8.48 | $8.68 | $42.44 | 444,744 |
2018-02-09 | $9.16 | $9.96 | $8.87 | $9.07 | $44.35 | 843,470 |
2018-02-08 | $8.47 | $9.58 | $8.46 | $9.58 | $46.84 | 552,269 |
2018-02-07 | $8.32 | $8.65 | $8.07 | $8.64 | $42.25 | 267,310 |
2018-02-06 | $8.79 | $8.83 | $7.68 | $7.92 | $38.73 | 724,900 |
2018-02-05 | $7.97 | $8.75 | $7.72 | $8.71 | $42.59 | 505,370 |
2018-02-02 | $7.60 | $7.95 | $7.56 | $7.92 | $38.73 | 459,608 |
2018-02-01 | $7.25 | $7.38 | $7.14 | $7.36 | $35.99 | 192,183 |
2018-01-31 | $6.95 | $7.23 | $6.94 | $7.09 | $34.67 | 302,736 |
2018-01-30 | $7.19 | $7.35 | $7.18 | $7.26 | $35.50 | 376,647 |
2018-01-29 | $6.92 | $7.00 | $6.90 | $6.97 | $34.08 | 169,678 |
2018-01-26 | $6.80 | $6.86 | $6.67 | $6.67 | $32.61 | 110,136 |
2018-01-25 | $6.93 | $7.01 | $6.78 | $6.96 | $34.03 | 181,061 |
2018-01-24 | $6.99 | $7.10 | $6.90 | $6.94 | $33.93 | 235,449 |
2018-01-23 | $7.21 | $7.26 | $7.11 | $7.13 | $34.86 | 73,300 |
2018-01-22 | $7.36 | $7.41 | $7.22 | $7.23 | $35.35 | 77,610 |
2018-01-19 | $7.41 | $7.48 | $7.34 | $7.35 | $35.94 | 107,833 |
2018-01-18 | $7.56 | $7.59 | $7.51 | $7.53 | $36.82 | 79,399 |
2018-01-17 | $7.70 | $7.72 | $7.50 | $7.56 | $36.96 | 230,715 |
2018-01-16 | $7.68 | $7.91 | $7.62 | $7.87 | $38.48 | 167,829 |
2018-01-12 | $7.93 | $7.99 | $7.77 | $7.77 | $37.99 | 83,668 |
2018-01-11 | $8.17 | $8.19 | $8.00 | $8.01 | $39.17 | 164,826 |
2018-01-10 | $8.17 | $8.26 | $8.10 | $8.16 | $39.90 | 176,702 |
2018-01-09 | $7.95 | $8.11 | $7.95 | $8.02 | $39.21 | 93,585 |
2018-01-08 | $7.99 | $8.02 | $7.92 | $7.97 | $38.97 | 91,474 |
2018-01-05 | $8.10 | $8.15 | $7.96 | $7.97 | $38.97 | 83,767 |
2018-01-04 | $8.22 | $8.24 | $8.14 | $8.17 | $39.95 | 96,727 |
2018-01-03 | $8.38 | $8.42 | $8.27 | $8.29 | $40.53 | 139,198 |
2018-01-02 | $8.69 | $8.70 | $8.51 | $8.53 | $41.71 | 129,548 |
2017-12-29 | $8.96 | $9.08 | $8.94 | $9.06 | $44.30 | 119,433 |
2017-12-28 | $9.10 | $9.24 | $9.10 | $9.18 | $44.89 | 66,791 |
2017-12-27 | $9.39 | $9.44 | $9.33 | $9.37 | $45.81 | 72,788 |
2017-12-26 | $9.45 | $9.55 | $9.44 | $9.44 | $46.16 | 40,041 |
2017-12-22 | $9.56 | $9.59 | $9.41 | $9.42 | $46.06 | 89,913 |
2017-12-21 | $9.64 | $9.74 | $9.56 | $9.66 | $47.23 | 107,066 |
2017-12-20 | $9.77 | $9.85 | $9.71 | $9.85 | $48.16 | 109,051 |
2017-12-19 | $9.73 | $9.93 | $9.68 | $9.89 | $48.36 | 80,132 |
2017-12-18 | $9.80 | $9.84 | $9.64 | $9.73 | $47.58 | 83,806 |
2017-12-15 | $10.11 | $10.23 | $10.02 | $10.08 | $49.29 | 110,067 |
2017-12-14 | $10.00 | $10.13 | $9.95 | $10.13 | $49.53 | 82,879 |
2017-12-13 | $10.08 | $10.11 | $9.83 | $9.92 | $48.50 | 137,351 |
2017-12-12 | $10.33 | $10.42 | $10.22 | $10.29 | $50.31 | 136,053 |
2017-12-11 | $10.13 | $10.14 | $10.03 | $10.08 | $49.29 | 75,061 |
2017-12-08 | $10.24 | $10.37 | $10.19 | $10.24 | $50.07 | 138,655 |
2017-12-07 | $10.84 | $10.85 | $10.52 | $10.60 | $51.83 | 83,515 |
2017-12-06 | $10.75 | $10.84 | $10.63 | $10.69 | $52.27 | 229,923 |
2017-12-05 | $10.22 | $10.30 | $10.08 | $10.27 | $50.22 | 128,613 |
2017-12-04 | $9.96 | $10.28 | $9.91 | $10.24 | $50.07 | 122,383 |
2017-12-01 | $10.19 | $10.46 | $10.17 | $10.29 | $50.31 | 174,118 |
2017-11-30 | $9.89 | $10.15 | $9.88 | $10.12 | $49.48 | 160,404 |
2017-11-29 | $9.47 | $9.88 | $9.47 | $9.82 | $48.02 | 122,580 |
2017-11-28 | $9.34 | $9.48 | $9.28 | $9.37 | $45.81 | 54,848 |
2017-11-27 | $9.43 | $9.60 | $9.41 | $9.59 | $46.89 | 93,266 |
2017-11-24 | $9.20 | $9.23 | $9.17 | $9.19 | $44.93 | 49,450 |
2017-11-22 | $9.10 | $9.22 | $9.06 | $9.13 | $44.64 | 54,361 |
2017-11-21 | $9.22 | $9.25 | $9.08 | $9.20 | $44.98 | 128,112 |
2017-11-20 | $9.77 | $9.77 | $9.55 | $9.58 | $46.84 | 65,907 |
2017-11-17 | $9.81 | $9.81 | $9.60 | $9.73 | $47.58 | 186,917 |
2017-11-16 | $10.05 | $10.07 | $9.78 | $9.88 | $48.31 | 106,027 |
2017-11-15 | $10.51 | $10.65 | $10.45 | $10.51 | $51.39 | 107,583 |
2017-11-14 | $10.20 | $10.39 | $10.19 | $10.35 | $50.61 | 108,100 |
2017-11-13 | $10.19 | $10.26 | $10.09 | $10.16 | $49.68 | 64,807 |
2017-11-10 | $10.02 | $10.15 | $10.00 | $10.08 | $49.29 | 48,002 |
2017-11-09 | $9.99 | $10.17 | $9.90 | $9.96 | $48.70 | 111,625 |
2017-11-08 | $9.82 | $9.88 | $9.76 | $9.78 | $47.82 | 58,222 |
2017-11-07 | $9.75 | $9.95 | $9.72 | $9.92 | $48.50 | 66,930 |
2017-11-06 | $9.92 | $9.93 | $9.72 | $9.73 | $47.58 | 111,348 |
2017-11-03 | $9.92 | $10.23 | $9.92 | $10.08 | $49.29 | 85,621 |
2017-11-02 | $9.90 | $10.05 | $9.89 | $9.91 | $48.46 | 67,260 |
2017-11-01 | $9.84 | $9.97 | $9.75 | $9.95 | $48.65 | 116,551 |
2017-10-31 | $10.22 | $10.26 | $10.10 | $10.12 | $49.48 | 87,136 |
2017-10-30 | $10.33 | $10.43 | $10.23 | $10.40 | $50.85 | 93,341 |
2017-10-27 | $10.49 | $10.59 | $10.18 | $10.19 | $49.82 | 154,269 |
2017-10-26 | $10.45 | $10.68 | $10.38 | $10.68 | $52.22 | 83,232 |
2017-10-25 | $10.26 | $10.69 | $10.23 | $10.47 | $51.19 | 116,077 |
2017-10-24 | $10.32 | $10.39 | $10.22 | $10.37 | $50.70 | 102,166 |
2017-10-23 | $10.18 | $10.40 | $10.18 | $10.39 | $50.80 | 81,834 |
2017-10-20 | $10.10 | $10.19 | $10.09 | $10.15 | $49.63 | 90,191 |
2017-10-19 | $10.32 | $10.38 | $10.24 | $10.25 | $50.12 | 108,112 |
2017-10-18 | $9.94 | $10.04 | $9.89 | $9.98 | $48.80 | 87,929 |
2017-10-17 | $9.99 | $10.11 | $9.99 | $10.04 | $49.09 | 78,676 |
2017-10-16 | $9.80 | $9.92 | $9.79 | $9.89 | $48.36 | 93,374 |
2017-10-13 | $9.90 | $9.92 | $9.82 | $9.89 | $48.36 | 114,046 |
2017-10-12 | $10.13 | $10.18 | $10.07 | $10.16 | $49.68 | 57,777 |
2017-10-11 | $10.29 | $10.29 | $10.13 | $10.15 | $49.63 | 103,813 |
2017-10-10 | $10.34 | $10.40 | $10.26 | $10.30 | $50.36 | 88,356 |
2017-10-09 | $10.67 | $10.71 | $10.60 | $10.61 | $51.88 | 66,307 |
2017-10-06 | $10.69 | $10.78 | $10.56 | $10.58 | $51.73 | 113,683 |
2017-10-05 | $10.52 | $10.55 | $10.33 | $10.42 | $50.95 | 124,577 |
2017-10-04 | $10.67 | $10.69 | $10.58 | $10.65 | $52.07 | 103,613 |
2017-10-03 | $10.92 | $10.94 | $10.64 | $10.64 | $52.02 | 129,499 |
2017-10-02 | $11.16 | $11.20 | $11.02 | $11.18 | $54.67 | 129,711 |
2017-09-29 | $11.33 | $11.38 | $11.10 | $11.20 | $54.76 | 200,928 |
2017-09-28 | $11.72 | $11.75 | $11.54 | $11.59 | $56.67 | 93,999 |
2017-09-27 | $11.56 | $11.74 | $11.46 | $11.54 | $56.43 | 191,579 |
2017-09-26 | $11.27 | $11.49 | $11.23 | $11.40 | $55.74 | 236,716 |
2017-09-25 | $11.04 | $11.46 | $11.04 | $11.33 | $55.40 | 172,785 |
2017-09-22 | $10.78 | $10.84 | $10.73 | $10.78 | $52.71 | 78,417 |
2017-09-21 | $10.52 | $10.67 | $10.52 | $10.60 | $51.83 | 77,824 |
2017-09-20 | $10.45 | $10.90 | $10.41 | $10.59 | $51.78 | 150,873 |
2017-09-19 | $10.53 | $10.60 | $10.45 | $10.46 | $51.14 | 66,245 |
2017-09-18 | $10.46 | $10.58 | $10.38 | $10.54 | $51.54 | 129,770 |
2017-09-15 | $10.77 | $10.82 | $10.60 | $10.63 | $51.98 | 81,846 |
2017-09-14 | $10.98 | $11.02 | $10.82 | $10.84 | $53.00 | 86,677 |
2017-09-13 | $10.87 | $10.98 | $10.83 | $10.92 | $53.39 | 81,924 |
2017-09-12 | $10.78 | $10.80 | $10.69 | $10.75 | $52.56 | 118,504 |
2017-09-11 | $10.86 | $10.86 | $10.69 | $10.71 | $52.37 | 90,078 |
2017-09-08 | $10.99 | $11.22 | $10.99 | $11.18 | $54.67 | 99,548 |
2017-09-07 | $11.02 | $11.07 | $10.94 | $10.94 | $53.49 | 101,301 |
2017-09-06 | $11.25 | $11.33 | $11.15 | $11.20 | $54.76 | 127,434 |
2017-09-05 | $11.25 | $11.57 | $11.17 | $11.40 | $55.74 | 180,050 |
2017-09-01 | $11.08 | $11.13 | $10.96 | $11.00 | $53.78 | 113,504 |
2017-08-31 | $11.25 | $11.29 | $11.15 | $11.24 | $54.96 | 99,439 |
2017-08-30 | $11.36 | $11.39 | $11.25 | $11.27 | $55.11 | 79,934 |
2017-08-29 | $11.58 | $11.64 | $11.32 | $11.34 | $55.45 | 130,516 |
2017-08-28 | $11.14 | $11.32 | $11.14 | $11.27 | $55.11 | 116,945 |
2017-08-25 | $11.15 | $11.21 | $11.05 | $11.16 | $54.57 | 147,284 |
2017-08-24 | $11.29 | $11.45 | $11.26 | $11.36 | $55.55 | 150,409 |
2017-08-23 | $11.66 | $11.70 | $11.42 | $11.45 | $55.99 | 260,570 |
2017-08-22 | $11.78 | $11.82 | $11.57 | $11.63 | $56.87 | 121,543 |
2017-08-21 | $12.10 | $12.15 | $11.94 | $12.01 | $58.72 | 115,832 |
2017-08-18 | $12.35 | $12.46 | $12.00 | $12.17 | $59.51 | 208,695 |
2017-08-17 | $12.06 | $12.50 | $12.03 | $12.46 | $60.92 | 179,041 |
2017-08-16 | $12.07 | $12.12 | $11.98 | $12.00 | $58.67 | 106,859 |
2017-08-15 | $12.44 | $12.52 | $12.35 | $12.39 | $60.58 | 126,129 |
2017-08-14 | $12.41 | $12.47 | $12.24 | $12.41 | $60.68 | 116,338 |
2017-08-11 | $12.88 | $13.00 | $12.67 | $12.83 | $62.73 | 232,876 |
2017-08-10 | $12.35 | $12.93 | $12.35 | $12.93 | $63.22 | 333,883 |
2017-08-09 | $12.13 | $12.23 | $12.03 | $12.05 | $58.92 | 179,017 |
2017-08-08 | $11.63 | $11.77 | $11.48 | $11.73 | $57.35 | 114,307 |
2017-08-07 | $11.87 | $11.87 | $11.72 | $11.73 | $57.35 | 70,274 |
2017-08-04 | $12.05 | $12.20 | $11.97 | $11.97 | $58.53 | 94,871 |
2017-08-03 | $12.12 | $12.29 | $12.12 | $12.13 | $59.31 | 73,476 |
2017-08-02 | $11.93 | $12.15 | $11.91 | $11.97 | $58.53 | 77,577 |
2017-08-01 | $11.91 | $12.04 | $11.91 | $11.99 | $58.63 | 97,936 |
2017-07-31 | $12.06 | $12.20 | $12.06 | $12.12 | $59.26 | 116,284 |
2017-07-28 | $12.24 | $12.35 | $12.14 | $12.15 | $59.41 | 99,806 |
2017-07-27 | $11.81 | $12.37 | $11.80 | $12.14 | $59.36 | 156,620 |
2017-07-26 | $12.15 | $12.21 | $11.89 | $11.93 | $58.33 | 83,820 |
2017-07-25 | $12.07 | $12.24 | $12.05 | $12.23 | $59.80 | 74,595 |
2017-07-24 | $12.09 | $12.24 | $12.08 | $12.14 | $59.36 | 69,167 |
2017-07-21 | $12.23 | $12.34 | $12.23 | $12.25 | $59.90 | 45,182 |
2017-07-20 | $12.13 | $12.29 | $12.13 | $12.22 | $59.75 | 64,556 |
2017-07-19 | $12.13 | $12.25 | $12.10 | $12.17 | $59.51 | 87,401 |
2017-07-18 | $12.68 | $12.72 | $12.45 | $12.49 | $61.07 | 65,191 |
2017-07-17 | $12.55 | $12.67 | $12.54 | $12.62 | $61.71 | 61,146 |
2017-07-14 | $12.69 | $12.69 | $12.41 | $12.44 | $60.83 | 131,440 |
2017-07-13 | $13.02 | $13.08 | $12.90 | $12.92 | $63.17 | 137,677 |
2017-07-12 | $13.36 | $13.36 | $13.03 | $13.10 | $64.05 | 289,171 |
2017-07-11 | $14.04 | $14.17 | $13.88 | $13.92 | $68.06 | 174,389 |
2017-07-10 | $14.55 | $14.55 | $14.25 | $14.30 | $69.92 | 120,017 |
2017-07-07 | $14.64 | $14.88 | $14.58 | $14.68 | $71.78 | 166,633 |
2017-07-06 | $14.55 | $14.82 | $14.48 | $14.78 | $72.27 | 216,555 |
2017-07-05 | $14.39 | $14.62 | $14.24 | $14.27 | $69.77 | 154,257 |
2017-07-03 | $14.17 | $14.26 | $14.04 | $14.19 | $69.38 | 102,117 |
2017-06-30 | $14.38 | $14.44 | $14.23 | $14.38 | $70.31 | 211,748 |
2017-06-29 | $14.27 | $14.89 | $14.27 | $14.61 | $71.44 | 148,160 |
2017-06-28 | $14.27 | $14.39 | $14.05 | $14.10 | $68.94 | 107,264 |
2017-06-27 | $14.14 | $14.42 | $14.06 | $14.42 | $70.51 | 148,327 |
2017-06-26 | $13.96 | $14.07 | $13.82 | $13.93 | $68.11 | 117,748 |
2017-06-23 | $14.51 | $14.53 | $14.26 | $14.31 | $69.97 | 152,651 |
2017-06-22 | $14.56 | $14.66 | $14.39 | $14.56 | $71.19 | 106,103 |
2017-06-21 | $14.70 | $14.86 | $14.58 | $14.79 | $72.32 | 100,860 |
2017-06-20 | $14.52 | $14.93 | $14.52 | $14.90 | $72.85 | 89,467 |
2017-06-19 | $14.64 | $14.64 | $14.34 | $14.43 | $70.56 | 83,959 |
2017-06-16 | $14.82 | $15.07 | $14.79 | $14.83 | $72.51 | 151,941 |
2017-06-15 | $15.01 | $15.20 | $14.92 | $14.93 | $73.00 | 158,890 |
2017-06-14 | $14.17 | $14.64 | $14.12 | $14.49 | $70.85 | 179,790 |
2017-06-13 | $14.48 | $14.62 | $14.43 | $14.47 | $70.75 | 106,064 |
2017-06-12 | $14.72 | $14.90 | $14.66 | $14.70 | $71.88 | 195,404 |
2017-06-09 | $14.10 | $14.69 | $14.04 | $14.44 | $70.60 | 134,353 |
2017-06-08 | $14.12 | $14.28 | $14.06 | $14.13 | $69.09 | 65,739 |
2017-06-07 | $14.45 | $14.62 | $14.31 | $14.40 | $70.41 | 133,033 |
2017-06-06 | $14.40 | $14.43 | $14.25 | $14.33 | $70.07 | 57,472 |
2017-06-05 | $14.35 | $14.39 | $14.22 | $14.35 | $70.16 | 80,502 |
2017-06-02 | $14.40 | $14.48 | $14.29 | $14.31 | $69.97 | 81,704 |
2017-06-01 | $14.80 | $14.89 | $14.52 | $14.52 | $71.00 | 83,492 |
2017-05-31 | $14.68 | $14.98 | $14.68 | $14.92 | $72.95 | 132,927 |
2017-05-30 | $14.55 | $14.64 | $14.51 | $14.54 | $71.09 | 66,762 |
2017-05-26 | $14.42 | $14.45 | $14.32 | $14.35 | $70.16 | 101,674 |
2017-05-25 | $14.47 | $14.58 | $14.36 | $14.52 | $71.00 | 89,246 |
2017-05-24 | $14.88 | $14.91 | $14.64 | $14.70 | $71.88 | 96,178 |
2017-05-23 | $14.91 | $14.99 | $14.84 | $14.90 | $72.85 | 46,422 |
2017-05-22 | $14.93 | $14.97 | $14.79 | $14.91 | $72.90 | 80,812 |
2017-05-19 | $15.31 | $15.31 | $14.89 | $14.99 | $73.29 | 189,850 |
2017-05-18 | $16.35 | $16.51 | $15.60 | $15.97 | $78.09 | 447,841 |
2017-05-17 | $14.88 | $15.26 | $14.82 | $15.23 | $74.47 | 164,102 |
2017-05-16 | $14.57 | $14.64 | $14.47 | $14.49 | $70.85 | 70,024 |
2017-05-15 | $14.77 | $14.79 | $14.52 | $14.54 | $71.09 | 99,637 |
2017-05-12 | $15.12 | $15.12 | $14.96 | $15.01 | $73.39 | 63,152 |
2017-05-11 | $15.23 | $15.45 | $15.12 | $15.16 | $74.13 | 95,905 |
2017-05-10 | $15.46 | $15.51 | $15.28 | $15.28 | $74.71 | 91,493 |
2017-05-09 | $15.84 | $15.85 | $15.45 | $15.57 | $76.13 | 182,876 |
2017-05-08 | $16.07 | $16.24 | $15.95 | $16.23 | $79.36 | 99,168 |
2017-05-05 | $16.69 | $16.70 | $16.20 | $16.23 | $79.36 | 119,779 |
2017-05-04 | $16.35 | $16.64 | $16.31 | $16.59 | $81.12 | 133,408 |
2017-05-03 | $15.96 | $16.19 | $15.91 | $16.09 | $78.67 | 134,830 |
2017-05-02 | $15.90 | $15.96 | $15.70 | $15.78 | $77.16 | 127,848 |
2017-05-01 | $16.17 | $16.27 | $15.97 | $16.13 | $78.87 | 127,549 |
2017-04-28 | $16.43 | $16.54 | $16.30 | $16.35 | $79.94 | 101,185 |
2017-04-27 | $16.30 | $16.59 | $16.29 | $16.48 | $80.58 | 52,033 |
2017-04-26 | $16.28 | $16.45 | $16.16 | $16.41 | $80.24 | 133,537 |
2017-04-25 | $16.29 | $16.33 | $16.09 | $16.17 | $79.06 | 128,316 |
2017-04-24 | $16.65 | $16.78 | $16.56 | $16.66 | $81.46 | 113,507 |
2017-04-21 | $17.37 | $17.49 | $17.32 | $17.39 | $85.03 | 97,678 |
2017-04-20 | $17.48 | $17.65 | $17.38 | $17.39 | $85.03 | 125,121 |
2017-04-19 | $17.61 | $18.18 | $17.60 | $18.08 | $88.40 | 145,741 |
2017-04-18 | $17.68 | $17.85 | $17.49 | $17.74 | $86.74 | 118,341 |
2017-04-17 | $17.40 | $17.48 | $17.10 | $17.11 | $83.66 | 83,744 |
2017-04-13 | $17.30 | $17.64 | $17.17 | $17.61 | $86.10 | 94,653 |
2017-04-12 | $17.45 | $17.73 | $17.40 | $17.41 | $85.13 | 118,554 |
2017-04-11 | $17.58 | $17.98 | $17.50 | $17.65 | $86.30 | 159,504 |
2017-04-10 | $17.53 | $17.70 | $17.49 | $17.57 | $85.91 | 136,221 |
2017-04-07 | $17.35 | $17.39 | $17.10 | $17.32 | $84.69 | 134,412 |
2017-04-06 | $17.21 | $17.39 | $17.12 | $17.24 | $84.30 | 152,460 |
2017-04-05 | $16.80 | $17.17 | $16.65 | $17.16 | $83.90 | 195,465 |
2017-04-04 | $17.10 | $17.22 | $16.92 | $16.98 | $83.02 | 84,137 |
2017-04-03 | $17.17 | $17.33 | $16.98 | $17.00 | $83.12 | 132,940 |
2017-03-31 | $17.26 | $17.41 | $17.20 | $17.35 | $84.83 | 115,292 |
2017-03-30 | $16.92 | $16.99 | $16.76 | $16.96 | $82.93 | 113,728 |
2017-03-29 | $16.89 | $16.94 | $16.66 | $16.69 | $81.61 | 76,792 |
2017-03-28 | $16.94 | $16.94 | $16.63 | $16.81 | $82.19 | 133,306 |
2017-03-27 | $17.12 | $17.26 | $16.84 | $16.92 | $82.73 | 177,372 |
2017-03-24 | $16.96 | $16.96 | $16.69 | $16.75 | $81.90 | 136,206 |
2017-03-23 | $17.10 | $17.11 | $16.74 | $16.90 | $82.63 | 175,195 |
2017-03-22 | $17.21 | $17.34 | $16.81 | $16.91 | $82.68 | 367,623 |
2017-03-21 | $16.38 | $17.21 | $16.28 | $17.17 | $83.95 | 371,222 |
2017-03-20 | $16.90 | $16.96 | $16.48 | $16.61 | $81.22 | 253,340 |
2017-03-17 | $17.08 | $17.26 | $17.07 | $17.18 | $84.00 | 242,929 |
2017-03-16 | $17.09 | $17.29 | $17.02 | $17.16 | $83.90 | 452,089 |
2017-03-15 | $18.68 | $18.79 | $17.36 | $17.46 | $85.37 | 500,831 |
2017-03-14 | $18.78 | $18.97 | $18.73 | $18.92 | $92.51 | 107,547 |
2017-03-13 | $18.82 | $18.87 | $18.58 | $18.65 | $91.19 | 106,628 |
2017-03-10 | $19.63 | $19.76 | $19.43 | $19.43 | $95.00 | 120,483 |
2017-03-09 | $19.92 | $20.41 | $19.84 | $20.07 | $98.13 | 185,899 |
2017-03-08 | $19.24 | $19.68 | $19.14 | $19.61 | $95.88 | 141,820 |
2017-03-07 | $18.98 | $19.20 | $18.95 | $19.08 | $93.29 | 108,484 |
2017-03-06 | $19.10 | $19.34 | $19.08 | $19.15 | $93.63 | 112,274 |
2017-03-03 | $19.35 | $19.54 | $19.14 | $19.16 | $93.68 | 256,365 |
2017-03-02 | $19.21 | $19.66 | $19.12 | $19.63 | $95.98 | 237,404 |
2017-03-01 | $19.08 | $19.11 | $18.63 | $18.69 | $91.39 | 249,260 |
2017-02-28 | $19.09 | $19.58 | $19.08 | $19.53 | $95.49 | 144,347 |
2017-02-27 | $18.98 | $19.13 | $18.85 | $19.03 | $93.05 | 114,626 |
2017-02-24 | $18.85 | $18.92 | $18.73 | $18.83 | $92.07 | 127,047 |
2017-02-23 | $17.94 | $18.27 | $17.91 | $18.21 | $89.04 | 138,232 |
2017-02-22 | $18.48 | $18.49 | $18.22 | $18.24 | $89.19 | 92,523 |
2017-02-21 | $18.66 | $18.70 | $18.37 | $18.38 | $89.87 | 87,342 |
2017-02-17 | $19.23 | $19.25 | $19.00 | $19.02 | $93.00 | 106,381 |
2017-02-16 | $18.51 | $18.81 | $18.51 | $18.79 | $91.87 | 142,392 |
2017-02-15 | $19.04 | $19.06 | $18.55 | $18.55 | $90.70 | 156,613 |
2017-02-14 | $19.10 | $19.56 | $19.03 | $19.03 | $93.05 | 120,220 |
2017-02-13 | $19.27 | $19.27 | $19.03 | $19.10 | $93.39 | 69,346 |
2017-02-10 | $19.71 | $19.71 | $19.27 | $19.27 | $94.22 | 100,400 |
2017-02-09 | $19.85 | $19.91 | $19.71 | $19.78 | $96.72 | 137,767 |
2017-02-08 | $20.42 | $20.45 | $20.03 | $20.08 | $98.18 | 138,952 |
2017-02-07 | $20.30 | $20.52 | $20.24 | $20.47 | $100.09 | 141,948 |
2017-02-06 | $20.11 | $20.21 | $20.03 | $20.14 | $98.48 | 91,843 |
2017-02-03 | $20.11 | $20.25 | $19.92 | $20.03 | $97.94 | 230,581 |
2017-02-02 | $20.47 | $20.54 | $20.33 | $20.38 | $99.65 | 136,513 |
2017-02-01 | $20.40 | $20.79 | $20.34 | $20.65 | $100.97 | 258,899 |
2017-01-31 | $20.76 | $20.92 | $20.59 | $20.72 | $101.31 | 234,180 |
2017-01-30 | $20.93 | $21.07 | $20.81 | $20.83 | $101.85 | 182,305 |
2017-01-27 | $20.57 | $20.73 | $20.41 | $20.50 | $100.24 | 175,256 |
2017-01-26 | $20.28 | $20.58 | $20.28 | $20.50 | $100.24 | 156,721 |
2017-01-25 | $20.55 | $20.68 | $20.26 | $20.28 | $99.16 | 163,541 |
2017-01-24 | $21.07 | $21.11 | $20.74 | $20.98 | $102.58 | 160,880 |
2017-01-23 | $21.92 | $21.94 | $21.35 | $21.38 | $104.54 | 407,940 |
2017-01-20 | $22.42 | $22.73 | $22.28 | $22.38 | $109.43 | 176,925 |
2017-01-19 | $22.30 | $22.76 | $22.27 | $22.50 | $110.01 | 232,871 |
2017-01-18 | $21.90 | $22.42 | $21.89 | $22.30 | $109.04 | 143,229 |
2017-01-17 | $22.03 | $22.12 | $21.84 | $21.93 | $107.23 | 158,667 |
2017-01-13 | $22.11 | $22.16 | $21.86 | $21.88 | $106.98 | 143,451 |
2017-01-12 | $21.87 | $22.20 | $21.85 | $21.88 | $106.98 | 197,833 |
2017-01-11 | $22.86 | $23.08 | $22.09 | $22.15 | $108.30 | 308,718 |
2017-01-10 | $22.97 | $22.99 | $22.57 | $22.93 | $112.12 | 159,779 |
2017-01-09 | $23.36 | $23.45 | $23.20 | $23.38 | $114.32 | 135,238 |
2017-01-06 | $23.26 | $23.49 | $23.20 | $23.35 | $114.17 | 199,280 |
2017-01-05 | $23.27 | $23.32 | $22.91 | $23.00 | $112.46 | 238,821 |
2017-01-04 | $23.93 | $23.97 | $23.66 | $23.82 | $116.47 | 342,287 |
2017-01-03 | $24.38 | $24.63 | $23.90 | $24.32 | $118.91 | 299,238 |
2016-12-30 | $24.75 | $25.49 | $24.72 | $25.25 | $123.46 | 342,174 |
2016-12-29 | $25.23 | $25.27 | $24.65 | $24.78 | $121.16 | 227,510 |
2016-12-28 | $25.95 | $26.22 | $25.86 | $26.02 | $127.23 | 162,297 |
2016-12-27 | $26.76 | $26.81 | $26.53 | $26.59 | $130.01 | 58,877 |
2016-12-23 | $27.40 | $27.43 | $26.98 | $27.00 | $132.02 | 99,131 |
2016-12-22 | $27.36 | $27.77 | $27.34 | $27.47 | $134.32 | 233,500 |
2016-12-21 | $26.10 | $26.57 | $26.04 | $26.55 | $129.82 | 148,416 |
2016-12-20 | $26.26 | $26.37 | $26.05 | $26.20 | $128.11 | 146,421 |
2016-12-19 | $25.91 | $26.46 | $25.90 | $26.46 | $129.38 | 246,812 |
2016-12-16 | $25.78 | $26.15 | $25.55 | $25.96 | $126.93 | 339,272 |
2016-12-15 | $25.70 | $25.88 | $25.30 | $25.58 | $125.07 | 457,622 |
2016-12-14 | $24.21 | $25.75 | $23.92 | $25.70 | $125.66 | 441,243 |
2016-12-13 | $24.04 | $24.04 | $23.47 | $23.61 | $115.44 | 192,752 |
2016-12-12 | $24.37 | $24.63 | $24.11 | $24.42 | $119.40 | 173,461 |
2016-12-09 | $24.02 | $24.15 | $23.76 | $23.94 | $117.06 | 233,978 |
2016-12-08 | $24.08 | $24.15 | $23.50 | $23.56 | $115.20 | 291,530 |
2016-12-07 | $24.72 | $24.85 | $23.82 | $23.93 | $117.01 | 378,166 |
2016-12-06 | $25.36 | $25.55 | $25.18 | $25.20 | $123.22 | 212,648 |
2016-12-05 | $25.88 | $25.90 | $25.55 | $25.62 | $125.27 | 308,633 |
2016-12-02 | $26.36 | $26.39 | $25.88 | $26.27 | $128.45 | 401,683 |
2016-12-01 | $25.65 | $26.36 | $25.51 | $26.18 | $128.01 | 454,811 |
2016-11-30 | $25.24 | $25.48 | $25.13 | $25.37 | $124.05 | 401,864 |
2016-11-29 | $25.93 | $26.00 | $25.36 | $25.54 | $124.88 | 223,895 |
2016-11-28 | $25.69 | $25.77 | $25.39 | $25.65 | $125.42 | 253,586 |
2016-11-25 | $25.89 | $26.10 | $25.86 | $25.95 | $126.88 | 149,033 |
2016-11-23 | $26.66 | $26.80 | $26.26 | $26.35 | $128.84 | 375,643 |
2016-11-22 | $25.58 | $26.14 | $25.51 | $25.56 | $124.98 | 311,041 |
2016-11-21 | $26.88 | $27.00 | $26.54 | $26.81 | $131.09 | 223,002 |
2016-11-18 | $27.06 | $27.64 | $26.90 | $27.53 | $134.61 | 301,688 |
2016-11-17 | $27.06 | $27.36 | $26.59 | $27.19 | $132.95 | 508,300 |
2016-11-16 | $27.64 | $27.76 | $27.13 | $27.35 | $133.73 | 307,885 |
2016-11-15 | $27.72 | $27.74 | $26.53 | $26.63 | $130.21 | 446,778 |
2016-11-14 | $28.34 | $29.04 | $27.90 | $28.35 | $138.62 | 574,636 |
2016-11-11 | $27.77 | $28.72 | $27.15 | $27.76 | $135.73 | 894,776 |
2016-11-10 | $24.85 | $26.64 | $24.50 | $26.27 | $128.45 | 748,637 |
2016-11-09 | $24.09 | $24.50 | $23.45 | $24.20 | $118.33 | 662,322 |
2016-11-08 | $22.82 | $22.98 | $21.71 | $22.03 | $107.72 | 175,101 |
2016-11-07 | $23.41 | $23.50 | $22.44 | $22.50 | $110.01 | 211,481 |
2016-11-04 | $25.07 | $25.34 | $24.75 | $25.23 | $123.36 | 410,525 |
2016-11-03 | $24.22 | $24.74 | $24.01 | $24.51 | $119.84 | 325,868 |
2016-11-02 | $23.69 | $24.61 | $23.54 | $24.29 | $118.77 | 370,348 |
2016-11-01 | $22.64 | $23.99 | $22.64 | $23.49 | $114.86 | 378,331 |
2016-10-31 | $23.02 | $23.08 | $22.67 | $22.87 | $111.82 | 202,691 |
2016-10-28 | $22.94 | $23.63 | $22.66 | $23.30 | $113.93 | 322,448 |
2016-10-27 | $22.40 | $23.08 | $22.40 | $23.01 | $112.51 | 195,778 |
2016-10-26 | $22.48 | $22.64 | $22.16 | $22.46 | $109.82 | 250,530 |
2016-10-25 | $21.90 | $21.98 | $21.65 | $21.78 | $106.49 | 127,254 |
2016-10-24 | $21.60 | $22.01 | $21.54 | $21.86 | $106.89 | 136,432 |
2016-10-21 | $22.48 | $22.58 | $22.08 | $22.13 | $108.21 | 130,326 |
2016-10-20 | $22.15 | $22.35 | $21.84 | $22.14 | $108.25 | 204,187 |
2016-10-19 | $22.01 | $22.24 | $21.79 | $21.92 | $107.18 | 137,538 |
2016-10-18 | $22.38 | $22.60 | $22.19 | $22.29 | $108.99 | 178,114 |
2016-10-17 | $23.59 | $23.65 | $23.31 | $23.57 | $115.25 | 166,380 |
2016-10-14 | $23.01 | $23.63 | $22.87 | $23.52 | $115.00 | 205,464 |
2016-10-13 | $24.03 | $24.41 | $23.35 | $23.58 | $115.30 | 375,587 |
2016-10-12 | $23.08 | $23.30 | $22.75 | $22.98 | $112.36 | 222,775 |
2016-10-11 | $22.49 | $23.17 | $22.47 | $22.87 | $111.82 | 391,426 |
2016-10-10 | $21.64 | $21.76 | $21.24 | $21.39 | $104.59 | 201,017 |
2016-10-07 | $21.74 | $22.61 | $21.68 | $22.11 | $108.11 | 371,181 |
2016-10-06 | $22.22 | $22.38 | $21.78 | $21.80 | $106.59 | 227,084 |
2016-10-05 | $22.17 | $22.38 | $21.78 | $21.89 | $107.03 | 282,217 |
2016-10-04 | $22.09 | $23.08 | $21.94 | $22.90 | $111.97 | 515,454 |
2016-10-03 | $22.43 | $22.73 | $22.01 | $22.10 | $108.06 | 279,675 |
2016-09-30 | $22.62 | $22.91 | $22.35 | $22.55 | $110.26 | 273,550 |
2016-09-29 | $22.12 | $23.09 | $21.94 | $22.91 | $112.02 | 412,867 |
2016-09-28 | $22.25 | $22.86 | $21.72 | $21.73 | $106.25 | 283,100 |
2016-09-27 | $22.85 | $23.15 | $22.38 | $22.38 | $109.43 | 239,506 |
2016-09-26 | $23.01 | $23.37 | $22.84 | $23.34 | $114.12 | 340,672 |
2016-09-23 | $22.12 | $22.42 | $21.92 | $22.38 | $109.43 | 197,887 |
2016-09-22 | $21.48 | $21.81 | $21.23 | $21.57 | $105.47 | 314,981 |
2016-09-21 | $23.38 | $23.57 | $21.94 | $22.01 | $107.62 | 539,036 |
2016-09-20 | $23.54 | $24.08 | $23.54 | $24.07 | $117.69 | 196,468 |
2016-09-19 | $23.73 | $24.20 | $23.48 | $24.12 | $117.94 | 218,270 |
2016-09-16 | $24.76 | $25.34 | $24.60 | $24.67 | $120.62 | 349,576 |
2016-09-15 | $24.91 | $25.29 | $24.00 | $24.18 | $118.23 | 317,179 |
2016-09-14 | $25.49 | $25.53 | $24.65 | $25.48 | $124.59 | 581,633 |
2016-09-13 | $25.03 | $26.08 | $24.74 | $25.70 | $125.66 | 818,958 |
2016-09-12 | $25.45 | $25.55 | $23.66 | $23.87 | $116.71 | 656,548 |
2016-09-09 | $23.24 | $24.45 | $23.22 | $24.44 | $119.50 | 556,460 |
2016-09-08 | $22.01 | $22.36 | $21.83 | $22.20 | $108.55 | 295,546 |
2016-09-07 | $21.80 | $22.16 | $21.80 | $22.01 | $107.62 | 216,808 |
2016-09-06 | $22.38 | $22.53 | $21.79 | $21.82 | $106.69 | 279,703 |
2016-09-02 | $23.55 | $23.83 | $23.29 | $23.35 | $114.17 | 255,902 |
2016-09-01 | $25.02 | $25.20 | $24.53 | $24.56 | $120.09 | 271,426 |
2016-08-31 | $24.64 | $25.30 | $24.59 | $25.07 | $122.58 | 341,697 |
2016-08-30 | $24.01 | $24.41 | $23.77 | $24.30 | $118.82 | 310,034 |
2016-08-29 | $24.69 | $24.71 | $24.01 | $24.11 | $117.89 | 263,576 |
2016-08-26 | $23.90 | $25.24 | $23.14 | $24.70 | $120.77 | 772,434 |
2016-08-25 | $24.38 | $24.38 | $24.02 | $24.08 | $117.74 | 294,192 |
2016-08-24 | $24.43 | $24.58 | $24.02 | $24.12 | $117.94 | 310,632 |
2016-08-23 | $23.42 | $24.36 | $23.24 | $24.31 | $118.86 | 451,954 |
2016-08-22 | $23.75 | $24.20 | $23.75 | $24.03 | $117.50 | 395,304 |
2016-08-19 | $23.45 | $23.74 | $23.05 | $23.08 | $112.85 | 286,015 |
2016-08-18 | $22.94 | $23.12 | $22.72 | $22.74 | $111.18 | 263,058 |
2016-08-17 | $23.46 | $24.02 | $23.20 | $23.35 | $114.17 | 344,328 |
2016-08-16 | $22.79 | $23.16 | $22.78 | $22.95 | $112.21 | 193,617 |
2016-08-15 | $22.83 | $22.85 | $22.46 | $22.65 | $110.75 | 147,935 |
2016-08-12 | $23.32 | $23.63 | $23.16 | $23.34 | $114.12 | 180,720 |
2016-08-11 | $23.78 | $23.84 | $23.08 | $23.14 | $113.14 | 210,435 |
2016-08-10 | $23.68 | $24.25 | $23.65 | $24.05 | $117.59 | 164,535 |
2016-08-09 | $24.30 | $24.31 | $23.77 | $24.07 | $117.69 | 164,594 |
2016-08-08 | $24.61 | $24.67 | $24.41 | $24.54 | $119.99 | 130,239 |
2016-08-05 | $25.46 | $25.65 | $25.02 | $25.10 | $122.73 | 140,858 |
2016-08-04 | $26.24 | $26.40 | $25.68 | $26.00 | $127.13 | 161,900 |
2016-08-03 | $27.29 | $27.46 | $26.41 | $26.48 | $129.47 | 182,233 |
2016-08-02 | $26.32 | $27.27 | $26.10 | $26.71 | $130.60 | 252,423 |
2016-08-01 | $25.81 | $26.25 | $25.68 | $26.16 | $127.91 | 136,703 |
2016-07-29 | $26.43 | $26.74 | $25.92 | $26.01 | $127.18 | 220,772 |
2016-07-28 | $26.56 | $26.93 | $26.42 | $26.46 | $129.38 | 112,958 |
2016-07-27 | $26.57 | $27.24 | $26.20 | $26.45 | $129.33 | 196,521 |
2016-07-26 | $26.91 | $27.03 | $26.56 | $26.74 | $130.75 | 139,948 |
2016-07-25 | $26.84 | $27.43 | $26.84 | $27.36 | $133.78 | 129,493 |
2016-07-22 | $26.89 | $27.13 | $26.54 | $26.57 | $129.91 | 139,006 |
2016-07-21 | $27.07 | $27.37 | $26.76 | $27.17 | $132.85 | 188,218 |
2016-07-20 | $27.12 | $27.37 | $26.73 | $26.88 | $131.43 | 138,461 |
2016-07-19 | $27.23 | $27.59 | $27.08 | $27.36 | $133.78 | 203,760 |
2016-07-18 | $27.51 | $27.51 | $26.51 | $26.53 | $129.72 | 158,683 |
2016-07-15 | $27.12 | $27.56 | $27.09 | $27.25 | $133.24 | 187,770 |
2016-07-14 | $27.39 | $27.55 | $26.85 | $27.12 | $132.60 | 239,386 |
2016-07-13 | $28.10 | $28.82 | $28.06 | $28.27 | $138.23 | 162,173 |
2016-07-12 | $28.23 | $28.50 | $27.89 | $28.18 | $137.79 | 348,033 |
2016-07-11 | $29.50 | $29.55 | $29.09 | $29.42 | $143.85 | 177,338 |
2016-07-08 | $31.23 | $31.35 | $30.24 | $30.32 | $148.25 | 237,373 |
2016-07-07 | $31.62 | $32.62 | $31.37 | $32.30 | $157.93 | 168,741 |
2016-07-06 | $33.18 | $33.59 | $32.09 | $32.10 | $156.95 | 284,815 |
2016-07-05 | $31.19 | $31.99 | $31.12 | $31.87 | $155.83 | 224,150 |
2016-07-01 | $30.15 | $30.34 | $29.81 | $30.00 | $146.69 | 206,041 |
2016-06-30 | $31.40 | $31.83 | $30.59 | $30.81 | $150.65 | 289,613 |
2016-06-29 | $32.46 | $32.60 | $31.81 | $31.81 | $155.54 | 200,781 |
2016-06-28 | $35.06 | $35.45 | $34.31 | $34.39 | $168.15 | 219,700 |
2016-06-27 | $36.88 | $38.88 | $36.84 | $37.75 | $184.58 | 350,776 |
2016-06-24 | $36.06 | $36.55 | $34.24 | $36.32 | $177.59 | 351,715 |
2016-06-23 | $31.83 | $32.27 | $30.76 | $30.79 | $150.55 | 186,608 |
2016-06-22 | $32.78 | $33.33 | $32.55 | $33.19 | $162.28 | 157,879 |
2016-06-21 | $33.75 | $34.30 | $33.14 | $33.42 | $163.41 | 135,780 |
2016-06-20 | $34.08 | $34.34 | $33.52 | $34.21 | $167.27 | 142,442 |
2016-06-17 | $36.15 | $36.95 | $36.10 | $36.18 | $176.90 | 137,369 |
2016-06-16 | $38.01 | $38.65 | $36.37 | $36.43 | $178.13 | 248,389 |
2016-06-15 | $36.10 | $36.45 | $35.07 | $36.11 | $176.56 | 216,226 |
2016-06-14 | $37.23 | $38.12 | $36.66 | $37.24 | $182.09 | 226,305 |
2016-06-13 | $36.79 | $36.98 | $35.88 | $36.87 | $180.28 | 227,873 |
2016-06-10 | $34.93 | $35.62 | $34.50 | $35.32 | $172.70 | 253,834 |
2016-06-09 | $33.13 | $33.23 | $32.70 | $32.92 | $160.96 | 216,645 |
2016-06-08 | $31.89 | $32.19 | $31.65 | $31.80 | $155.49 | 266,285 |
2016-06-07 | $32.83 | $32.83 | $32.42 | $32.52 | $159.01 | 212,671 |
2016-06-06 | $34.10 | $34.20 | $33.26 | $33.42 | $163.41 | 282,419 |
2016-06-03 | $34.87 | $35.69 | $34.49 | $34.56 | $168.98 | 297,245 |
2016-06-02 | $37.16 | $37.37 | $36.08 | $36.26 | $177.29 | 186,334 |
2016-06-01 | $37.48 | $37.74 | $36.88 | $37.10 | $181.40 | 238,637 |
2016-05-31 | $36.88 | $37.32 | $36.47 | $37.06 | $181.21 | 310,536 |
2016-05-27 | $36.71 | $37.49 | $36.53 | $37.17 | $181.74 | 249,360 |
2016-05-26 | $37.00 | $37.77 | $36.83 | $37.15 | $181.65 | 177,721 |
2016-05-25 | $38.20 | $38.23 | $37.39 | $37.93 | $185.46 | 235,035 |
2016-05-24 | $39.93 | $40.06 | $39.07 | $39.33 | $192.31 | 205,850 |
2016-05-23 | $40.57 | $40.69 | $39.86 | $40.59 | $198.47 | 190,572 |
2016-05-20 | $40.48 | $40.56 | $39.99 | $40.32 | $197.15 | 223,475 |
2016-05-19 | $41.55 | $42.31 | $41.22 | $41.60 | $203.40 | 350,487 |
2016-05-18 | $40.15 | $41.11 | $38.88 | $40.50 | $198.03 | 270,437 |
2016-05-17 | $39.07 | $39.65 | $38.50 | $39.29 | $192.11 | 182,094 |
2016-05-16 | $39.11 | $39.11 | $38.40 | $38.82 | $189.81 | 167,360 |
2016-05-13 | $39.14 | $40.47 | $38.68 | $40.25 | $196.80 | 250,600 |
2016-05-12 | $37.26 | $38.61 | $37.06 | $38.24 | $186.98 | 282,279 |
2016-05-11 | $37.71 | $38.14 | $37.12 | $37.93 | $185.46 | 227,604 |
2016-05-10 | $38.59 | $38.63 | $37.54 | $37.62 | $183.94 | 238,131 |
2016-05-09 | $38.70 | $40.24 | $38.66 | $39.89 | $195.04 | 410,494 |
2016-05-06 | $38.97 | $39.11 | $37.96 | $38.44 | $187.95 | 372,581 |
2016-05-05 | $37.43 | $38.95 | $37.32 | $38.62 | $188.83 | 269,642 |
2016-05-04 | $37.53 | $38.63 | $37.30 | $38.60 | $188.74 | 340,048 |
2016-05-03 | $35.85 | $36.83 | $35.67 | $36.74 | $179.64 | 491,618 |
2016-05-02 | $33.65 | $34.40 | $33.64 | $33.93 | $165.90 | 293,836 |
2016-04-29 | $33.57 | $34.47 | $33.15 | $33.64 | $164.48 | 498,644 |
2016-04-28 | $33.18 | $33.46 | $32.39 | $33.28 | $162.72 | 319,260 |
2016-04-27 | $33.29 | $33.52 | $32.07 | $32.23 | $157.59 | 231,516 |
2016-04-26 | $33.16 | $33.46 | $32.81 | $32.82 | $160.47 | 156,509 |
2016-04-25 | $33.41 | $34.09 | $33.37 | $33.92 | $165.85 | 257,485 |
2016-04-22 | $33.14 | $33.39 | $32.44 | $33.23 | $162.48 | 255,394 |
2016-04-21 | $32.00 | $32.90 | $32.00 | $32.70 | $159.89 | 389,562 |
2016-04-20 | $32.04 | $32.43 | $31.30 | $31.76 | $155.29 | 308,710 |
2016-04-19 | $31.92 | $31.96 | $31.14 | $31.30 | $153.04 | 322,967 |
2016-04-18 | $33.68 | $33.86 | $32.35 | $32.81 | $160.43 | 379,686 |
2016-04-15 | $33.04 | $33.31 | $32.76 | $33.29 | $162.77 | 274,972 |
2016-04-14 | $32.42 | $32.89 | $32.38 | $32.72 | $159.99 | 227,015 |
2016-04-13 | $32.47 | $32.91 | $32.25 | $32.31 | $157.98 | 383,344 |
2016-04-12 | $35.34 | $35.82 | $33.76 | $34.12 | $166.83 | 314,762 |
2016-04-11 | $35.36 | $35.92 | $34.97 | $35.79 | $175.00 | 357,261 |
2016-04-08 | $36.68 | $37.61 | $36.51 | $37.23 | $182.04 | 341,475 |
2016-04-07 | $38.45 | $39.49 | $38.22 | $39.17 | $191.52 | 325,988 |
2016-04-06 | $38.70 | $39.02 | $37.01 | $37.01 | $180.96 | 253,552 |
2016-04-05 | $38.02 | $38.60 | $37.64 | $38.42 | $187.86 | 217,794 |
2016-04-04 | $35.10 | $36.38 | $35.10 | $36.31 | $177.54 | 170,252 |
2016-04-01 | $36.97 | $37.28 | $34.90 | $35.06 | $171.43 | 308,144 |
2016-03-31 | $34.34 | $35.05 | $33.99 | $34.85 | $170.40 | 267,154 |
2016-03-30 | $34.11 | $34.70 | $33.74 | $34.67 | $169.52 | 217,735 |
2016-03-29 | $38.04 | $38.21 | $35.74 | $35.80 | $175.05 | 233,416 |
2016-03-28 | $37.60 | $37.80 | $37.27 | $37.34 | $182.58 | 166,212 |
2016-03-24 | $38.67 | $38.90 | $37.63 | $37.63 | $183.99 | 238,283 |
2016-03-23 | $36.53 | $37.56 | $36.53 | $37.47 | $183.21 | 218,360 |
2016-03-22 | $36.31 | $36.37 | $35.20 | $35.60 | $174.07 | 127,577 |
2016-03-21 | $35.68 | $35.87 | $35.12 | $35.37 | $172.94 | 141,205 |
2016-03-18 | $35.65 | $35.71 | $35.12 | $35.58 | $173.97 | 221,188 |
2016-03-17 | $37.17 | $37.77 | $35.91 | $36.17 | $176.85 | 306,074 |
2016-03-16 | $42.22 | $42.22 | $38.40 | $38.75 | $189.47 | 312,748 |
2016-03-15 | $41.33 | $41.83 | $41.18 | $41.24 | $201.64 | 223,799 |
2016-03-14 | $39.19 | $39.82 | $38.80 | $39.50 | $193.14 | 177,832 |
2016-03-11 | $39.55 | $39.69 | $38.55 | $38.78 | $189.62 | 380,865 |
2016-03-10 | $40.85 | $43.21 | $40.69 | $41.46 | $202.72 | 172,679 |
2016-03-09 | $41.66 | $42.02 | $40.95 | $41.65 | $203.65 | 172,186 |
2016-03-08 | $41.89 | $42.88 | $41.69 | $42.45 | $207.56 | 165,756 |
2016-03-07 | $41.40 | $41.43 | $39.79 | $40.41 | $197.59 | 149,822 |
2016-03-04 | $41.47 | $41.83 | $39.61 | $40.25 | $196.80 | 209,194 |
2016-03-03 | $44.16 | $44.29 | $42.72 | $42.78 | $209.17 | 173,657 |
2016-03-02 | $46.00 | $46.19 | $44.18 | $44.29 | $216.56 | 94,831 |
2016-03-01 | $48.74 | $48.74 | $46.01 | $46.16 | $225.70 | 163,395 |
2016-02-29 | $51.48 | $51.78 | $50.12 | $51.76 | $253.08 | 124,029 |
2016-02-26 | $50.41 | $53.11 | $50.37 | $52.98 | $259.05 | 127,564 |
2016-02-25 | $52.18 | $53.34 | $51.26 | $51.48 | $251.71 | 131,636 |
2016-02-24 | $54.20 | $55.02 | $51.48 | $51.98 | $254.16 | 188,888 |
2016-02-23 | $50.17 | $51.85 | $50.01 | $51.65 | $252.54 | 151,012 |
2016-02-22 | $49.85 | $50.06 | $48.58 | $48.63 | $237.78 | 128,711 |
2016-02-19 | $52.70 | $53.34 | $51.75 | $52.53 | $256.85 | 112,029 |
2016-02-18 | $50.43 | $52.16 | $50.36 | $51.80 | $253.28 | 156,493 |
2016-02-17 | $52.72 | $52.79 | $50.53 | $50.93 | $249.02 | 171,684 |
2016-02-16 | $54.68 | $55.42 | $53.86 | $53.97 | $263.89 | 154,391 |
2016-02-12 | $59.64 | $60.31 | $57.92 | $58.00 | $283.59 | 176,098 |
2016-02-11 | $61.80 | $62.42 | $59.96 | $61.14 | $298.95 | 297,198 |
2016-02-10 | $56.95 | $58.31 | $54.97 | $58.23 | $284.72 | 222,748 |
2016-02-09 | $59.94 | $60.67 | $57.10 | $59.04 | $288.68 | 210,940 |
2016-02-08 | $56.94 | $58.55 | $55.93 | $56.61 | $276.80 | 314,034 |
2016-02-05 | $53.25 | $55.05 | $52.75 | $54.37 | $265.84 | 157,185 |
2016-02-04 | $52.65 | $53.62 | $50.60 | $52.65 | $257.43 | 284,360 |
2016-02-03 | $56.94 | $59.93 | $53.74 | $53.96 | $263.84 | 233,823 |
2016-02-02 | $56.32 | $59.22 | $56.12 | $58.86 | $287.80 | 174,473 |
2016-02-01 | $54.77 | $55.21 | $53.22 | $53.63 | $262.23 | 109,370 |
2016-01-29 | $55.02 | $55.25 | $52.07 | $52.32 | $255.82 | 211,498 |
2016-01-28 | $57.06 | $59.41 | $56.76 | $57.84 | $282.81 | 185,641 |
2016-01-27 | $60.22 | $61.89 | $58.18 | $60.80 | $297.28 | 159,354 |
2016-01-26 | $61.81 | $62.11 | $59.80 | $60.10 | $293.86 | 126,029 |
2016-01-25 | $60.90 | $62.95 | $60.29 | $62.84 | $307.26 | 106,362 |
2016-01-22 | $60.20 | $61.72 | $59.73 | $59.79 | $292.35 | 95,826 |
2016-01-21 | $67.49 | $68.94 | $64.01 | $66.73 | $326.28 | 284,065 |
2016-01-20 | $67.99 | $71.59 | $66.07 | $67.53 | $330.19 | 256,879 |
2016-01-19 | $61.07 | $64.76 | $60.72 | $63.33 | $309.65 | 224,304 |
2016-01-15 | $66.27 | $68.47 | $65.09 | $66.29 | $324.13 | 269,456 |
2016-01-14 | $61.50 | $62.82 | $58.59 | $59.26 | $289.75 | 201,905 |
2016-01-13 | $57.60 | $62.06 | $57.15 | $61.66 | $301.49 | 279,651 |
2016-01-12 | $58.84 | $61.03 | $58.05 | $59.79 | $292.35 | 221,070 |
2016-01-11 | $58.46 | $61.80 | $58.33 | $60.12 | $293.96 | 216,451 |
2016-01-08 | $57.04 | $60.14 | $56.45 | $60.02 | $293.47 | 190,126 |
2016-01-07 | $57.48 | $58.30 | $55.23 | $58.26 | $284.86 | 381,226 |
2016-01-06 | $53.20 | $53.86 | $52.29 | $53.30 | $260.61 | 132,619 |
2016-01-05 | $50.10 | $50.81 | $49.87 | $50.35 | $246.19 | 104,462 |
2016-01-04 | $50.66 | $51.90 | $50.46 | $50.62 | $247.51 | 245,655 |
2015-12-31 | $46.50 | $46.98 | $45.95 | $46.98 | $229.71 | 87,571 |
2015-12-30 | $45.73 | $46.60 | $45.56 | $46.51 | $227.41 | 78,071 |
2015-12-29 | $44.18 | $44.62 | $43.94 | $44.37 | $216.95 | 59,522 |
2015-12-28 | $44.72 | $45.13 | $44.50 | $44.62 | $218.17 | 52,486 |
2015-12-24 | $43.90 | $43.94 | $43.44 | $43.68 | $213.57 | 36,307 |
2015-12-23 | $44.07 | $44.13 | $43.10 | $43.24 | $211.42 | 113,100 |
2015-12-22 | $46.17 | $46.32 | $45.07 | $45.21 | $221.06 | 100,581 |
2015-12-21 | $45.92 | $47.22 | $45.85 | $46.21 | $225.95 | 126,329 |
2015-12-18 | $46.85 | $47.62 | $46.42 | $47.40 | $231.76 | 150,672 |
2015-12-17 | $45.04 | $46.90 | $44.93 | $46.87 | $229.17 | 153,380 |
2015-12-16 | $46.83 | $47.45 | $44.38 | $45.22 | $221.10 | 220,537 |
2015-12-15 | $48.31 | $48.39 | $47.35 | $47.94 | $234.40 | 227,673 |
2015-12-14 | $51.24 | $52.57 | $50.17 | $50.28 | $245.85 | 211,493 |
2015-12-11 | $51.71 | $53.03 | $51.58 | $52.87 | $258.51 | 189,064 |
2015-12-10 | $48.14 | $49.03 | $47.59 | $48.74 | $238.32 | 100,610 |
2015-12-09 | $47.09 | $48.06 | $45.65 | $47.66 | $233.04 | 146,705 |
2015-12-08 | $47.93 | $48.20 | $46.53 | $46.70 | $228.34 | 142,522 |
2015-12-07 | $44.19 | $45.45 | $44.18 | $45.16 | $220.81 | 130,117 |
2015-12-04 | $45.00 | $45.00 | $42.81 | $42.99 | $210.20 | 147,198 |
2015-12-03 | $42.73 | $44.40 | $42.65 | $43.87 | $214.50 | 100,806 |
2015-12-02 | $42.42 | $43.69 | $42.25 | $43.14 | $210.93 | 130,373 |
2015-12-01 | $42.06 | $42.28 | $41.52 | $41.60 | $203.40 | 117,175 |
2015-11-30 | $43.19 | $43.51 | $42.55 | $42.66 | $208.59 | 211,643 |
2015-11-27 | $41.81 | $42.99 | $41.78 | $42.80 | $209.27 | 79,109 |
2015-11-25 | $40.05 | $40.65 | $39.99 | $40.17 | $196.41 | 127,296 |
2015-11-24 | $40.80 | $40.86 | $39.15 | $39.34 | $192.35 | 150,058 |
2015-11-23 | $39.44 | $40.04 | $39.17 | $39.96 | $195.39 | 107,837 |
2015-11-20 | $38.97 | $39.25 | $38.24 | $38.92 | $190.30 | 132,564 |
2015-11-19 | $40.38 | $40.62 | $39.76 | $40.06 | $195.87 | 115,499 |
2015-11-18 | $42.80 | $42.84 | $41.06 | $41.19 | $201.40 | 98,382 |
2015-11-17 | $42.01 | $42.82 | $41.85 | $42.58 | $208.20 | 107,395 |
2015-11-16 | $44.42 | $44.66 | $42.17 | $42.24 | $206.53 | 122,656 |
2015-11-13 | $43.96 | $45.22 | $43.88 | $44.91 | $219.59 | 179,889 |
2015-11-12 | $42.46 | $43.20 | $41.61 | $43.04 | $210.45 | 193,775 |
2015-11-11 | $41.14 | $42.11 | $41.14 | $41.84 | $204.58 | 107,136 |
2015-11-10 | $42.17 | $42.69 | $41.82 | $42.08 | $205.75 | 102,488 |
2015-11-09 | $40.41 | $41.86 | $40.03 | $41.55 | $203.16 | 167,063 |
2015-11-06 | $39.70 | $40.24 | $38.59 | $38.71 | $189.27 | 124,165 |
2015-11-05 | $37.45 | $37.92 | $36.85 | $37.28 | $182.28 | 83,423 |
2015-11-04 | $35.89 | $37.72 | $35.79 | $37.39 | $182.82 | 128,142 |
2015-11-03 | $38.39 | $38.39 | $36.07 | $36.51 | $178.52 | 98,046 |
2015-11-02 | $39.39 | $39.46 | $38.03 | $38.13 | $186.44 | 99,983 |
2015-10-30 | $39.76 | $40.47 | $39.72 | $40.41 | $197.59 | 67,825 |
2015-10-29 | $40.75 | $40.84 | $40.10 | $40.59 | $198.47 | 85,496 |
2015-10-28 | $37.95 | $40.16 | $37.22 | $39.52 | $193.23 | 129,488 |
2015-10-27 | $38.11 | $38.47 | $37.80 | $38.17 | $186.63 | 96,239 |
2015-10-26 | $36.56 | $37.11 | $36.52 | $37.03 | $181.06 | 43,073 |
2015-10-23 | $35.79 | $36.39 | $35.60 | $36.10 | $176.51 | 106,696 |
2015-10-22 | $37.84 | $37.92 | $36.44 | $36.62 | $179.05 | 107,293 |
2015-10-21 | $38.28 | $39.20 | $38.13 | $39.09 | $191.13 | 82,409 |
2015-10-20 | $37.77 | $37.95 | $37.31 | $37.54 | $183.55 | 90,821 |
2015-10-19 | $37.50 | $37.97 | $37.39 | $37.58 | $183.75 | 101,906 |
2015-10-16 | $36.83 | $37.38 | $36.30 | $36.45 | $178.22 | 125,525 |
2015-10-15 | $37.33 | $38.01 | $36.36 | $36.38 | $177.88 | 131,702 |
2015-10-14 | $39.45 | $39.71 | $38.75 | $39.28 | $192.06 | 131,408 |
2015-10-13 | $39.76 | $40.33 | $38.78 | $40.28 | $196.95 | 149,083 |
2015-10-12 | $37.40 | $38.48 | $37.32 | $38.34 | $187.46 | 103,939 |
2015-10-09 | $36.77 | $38.06 | $36.58 | $37.52 | $183.46 | 144,033 |
2015-10-08 | $39.96 | $40.02 | $37.82 | $37.93 | $185.46 | 105,248 |
2015-10-07 | $39.62 | $40.24 | $38.42 | $39.32 | $192.26 | 214,704 |
2015-10-06 | $42.91 | $43.33 | $42.34 | $42.74 | $208.98 | 155,340 |
2015-10-05 | $43.72 | $43.98 | $42.36 | $42.54 | $208.00 | 192,065 |
2015-10-02 | $49.98 | $50.50 | $45.36 | $45.41 | $222.03 | 242,276 |
2015-10-01 | $48.96 | $50.54 | $48.66 | $49.43 | $241.69 | 167,345 |
2015-09-30 | $50.62 | $51.73 | $49.88 | $50.13 | $245.11 | 191,207 |
2015-09-29 | $55.26 | $56.10 | $54.16 | $54.96 | $268.73 | 322,636 |
2015-09-28 | $53.68 | $56.27 | $53.61 | $55.88 | $273.23 | 395,633 |
2015-09-25 | $49.79 | $52.61 | $49.79 | $52.42 | $256.31 | 324,601 |
2015-09-24 | $53.85 | $54.63 | $51.40 | $51.99 | $254.21 | 470,991 |
2015-09-23 | $49.81 | $51.53 | $49.65 | $51.44 | $251.52 | 195,635 |
2015-09-22 | $49.55 | $50.19 | $48.96 | $49.12 | $240.17 | 333,523 |
2015-09-21 | $46.19 | $47.11 | $45.99 | $46.49 | $227.31 | 237,949 |
2015-09-18 | $45.19 | $46.80 | $44.25 | $46.30 | $226.39 | 380,337 |
2015-09-17 | $44.73 | $44.73 | $40.63 | $43.62 | $213.28 | 454,007 |
2015-09-16 | $44.72 | $44.90 | $43.02 | $43.48 | $212.60 | 280,315 |
2015-09-15 | $48.44 | $48.57 | $46.60 | $46.91 | $229.37 | 293,148 |
2015-09-14 | $48.66 | $49.48 | $48.21 | $48.26 | $235.97 | 384,561 |
2015-09-11 | $49.20 | $49.39 | $48.02 | $48.06 | $234.99 | 249,701 |
2015-09-10 | $49.88 | $50.25 | $47.84 | $48.72 | $238.22 | 395,078 |
2015-09-09 | $46.79 | $50.15 | $46.50 | $50.07 | $244.82 | 167,525 |
2015-09-08 | $50.21 | $51.10 | $49.33 | $49.38 | $241.45 | 319,170 |
Direxion Daily MSCI Emerging Markets Bear 3X Shares (EDZ) News Headlines
Recent Direxion Daily MSCI Emerging Markets Bear 3X Shares (EDZ) News
Similar Companies to Direxion Daily MSCI Emerging Markets Bear 3X Shares (EDZ) 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 | -- | -- | -- |