Direxion Daily MSCI Emerging Markets Bear 3X Shares (EDZ) Exchange: NYSE ARCA

Data as of March 28, 2024

$10.41 ($-0.11) -1.05%

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 March 28, 2024
Open $10.44
Previous Close $10.41
High $10.45
Low $10.33
Adjusted Open $10.44
Previous Adjusted Close $10.41
Adjusted High $10.45
Adjusted Low $10.33

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.

Historical Stock Data for Direxion Daily MSCI Emerging Markets Bear 3X Shares (EDZ)

Date Open High Low Close Adj.Close Volume
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

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

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

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

Nuvestan Logo

© Nuvestan Inc.