Direxion Daily Energy Bull 2X Shares (ERX) Exchange: NYSE ARCA

Data as of May 2, 2025

$48.86 ($-0.08) -0.16%

Direxion Daily Energy Bull 2X Shares - Daily Information
Click for more stock information on Direxion Daily Energy Bull 2X Shares.
Daily Information Data
Date May 2, 2025
Open $48.36
Previous Close $48.86
High $48.93
Low $47.85
Adjusted Open $48.36
Previous Adjusted Close $48.86
Adjusted High $48.93
Adjusted Low $47.85

About Direxion Daily Energy Bull 2X Shares (ERX)

The Fund, under normal circumstances, invests at least 80% of its net assets (plus borrowing for investment purposes) in financial instruments, such as swap agreements, securities of the Index, and exchange-traded funds ("ETFs") that track the Index and other financial instruments that provide daily leveraged exposure to the Index or to ETFs that track the Index. The financial instruments in which the Fund most commonly invests are swap agreements and futures contracts which are intended to produce economically leveraged investment results. On a day-to-day basis, the Fund is expected to hold ETFs and money market funds, deposit accounts with institutions with high quality credit ratings, and/or short-term debt instruments that have terms-to-maturity of less than 397 days and exhibit high quality credit profiles, including U.S. government securities and repurchase agreements. The Index is provided by S&P Dow Jones Indices (the “Index Provider”) and includes domestic companies from the energy sector which includes the following industries: oil, gas and consumable fuels; and energy equipment and services. The Index is one of eleven Select Sector Indexes developed and maintained in accordance with the following criteria: (1) each of the stocks in the Index is also a constituent company of the S&P 500® Index; (2) each constituent in the S&P 500® Index is assigned to one of the Select Sector Indexes; and (3) the Index is calculated by the Index Provider using a modified “market capitalization” methodology, which is a hybrid between equal weighting and conventional market capitalization weighting with the weighting capped for the largest stocks included in the Index. This design ensures that each of the component stocks within a Select Sector Index is represented in a proportion consistent with its percentage with respect to the total market capitalization of such Select Sector Index. As of December 31, 2019, the Index had 28 constituents, which had a median total market capitalization of $20.9 billion, total market capitalizations ranging from $4.9 billion to $295.2 billion and were concentrated in the energy sector. The components of the Index and the percentages represented by various sectors in the Index may change over time. The Fund will concentrate its investment in a particular industry or group of industries (i.e., hold 25% or more of its total assets in the stocks of a particular industry or group of industries) to approximately the same extent as the Index is so concentrated. The Fund may invest in the securities of the Index, a representative sample of the securities in the Index that has aggregate characteristics similar to those of the Index, an ETF that tracks the Index or a substantially similar index, and may utilize derivatives, such as swaps or futures on the Index or on an ETF that tracks the same Index or a substantially similar index, that provide leveraged exposure to the above. Derivatives are financial instruments that derive value from the underlying reference asset or assets, such as stocks, bonds, or funds (including ETFs), interest rates or indexes. Certain of the derivative instruments in which the Fund may invest may be traded in the over-the-counter market, which generally provides for less transparency than exchange-traded derivative instruments. The Fund seeks to remain fully invested at all times, consistent with its stated investment objective but may not always have investment exposure to all of the securities in the Index, or its weighting of investment exposure to securities or industries may be different from that of the Index. In addition, the Fund may invest in securities or financial instruments not included in the Index. The Fund will attempt to achieve its investment objective without regard to overall market movement or the increase or decrease of the value of the securities in the Index. At the close of the markets each trading day, Rafferty positions the Fund’s portfolio so that its exposure to the Index is consistent with the Fund’s investment objective. The impact of the Index’s movements during the day will affect whether the Fund’s portfolio needs to be re-positioned. For example, if the Index has risen on a given day, net assets of the Fund should rise, meaning that the Fund’s exposure will need to be increased. Conversely, if the Index has fallen on a given day, net assets of the Fund should fall, meaning the Fund’s exposure will need to be reduced. This re-positioning strategy typically results in high portfolio turnover. The terms “daily,” “day,” and “trading day,” refer to the period from the close of the markets on one trading day to the close of the markets on the next trading day. Because of daily rebalancing and the compounding of each day’s return over time, the return of the Fund for periods longer than a single day will be the result of each day’s returns compounded over the period, which will very likely differ from 300% of the return of the Index over the same period. The Fund will lose money if the Index performance is flat over time, and as a result of daily rebalancing, the Index’s volatility and the effects of compounding, it is even possible that the Fund will lose money over time while the Index's performance increases over a period longer than a single day.

Historical Stock Data for Direxion Daily Energy Bull 2X Shares (ERX)

Date Open High Low Close Adj.Close Volume
2025-04-25 $48.36 $48.93 $47.85 $48.86 $48.86 246,486
2025-04-24 $48.35 $49.37 $47.68 $48.94 $48.94 288,120
2025-04-23 $48.81 $49.59 $47.04 $47.56 $47.56 458,175
2025-04-22 $46.40 $48.44 $46.25 $47.72 $47.72 304,104
2025-04-21 $46.66 $46.67 $44.44 $45.43 $45.43 197,955
2025-04-17 $46.66 $49.45 $46.66 $47.97 $47.97 512,713
2025-04-16 $45.70 $47.48 $45.53 $45.92 $45.92 287,779
2025-04-15 $45.51 $46.89 $45.18 $45.29 $45.29 195,313
2025-04-14 $46.99 $46.99 $44.47 $45.45 $45.45 410,666
2025-04-11 $43.46 $45.72 $41.70 $45.06 $45.06 461,970
2025-04-10 $46.98 $46.98 $41.19 $42.95 $42.95 739,036
2025-04-09 $41.32 $50.33 $40.60 $49.47 $49.47 1,313,293
2025-04-08 $47.53 $48.00 $41.41 $42.83 $42.83 941,645
2025-04-07 $42.81 $48.63 $41.21 $45.07 $45.07 965,561
2025-04-04 $52.16 $52.85 $45.44 $45.99 $45.99 1,062,284
2025-04-03 $60.00 $60.68 $55.65 $55.79 $55.79 613,512
2025-04-02 $64.93 $66.18 $64.49 $66.07 $66.07 268,090
2025-04-01 $64.93 $65.96 $63.82 $65.89 $65.89 310,371
2025-03-31 $63.32 $65.85 $63.32 $65.28 $65.28 364,326
2025-03-28 $64.22 $64.70 $63.14 $63.77 $63.77 131,731
2025-03-27 $65.50 $65.76 $63.95 $64.48 $64.48 176,056
2025-03-26 $66.09 $67.11 $65.39 $65.65 $65.65 285,342
2025-03-25 $64.86 $66.00 $64.56 $64.99 $64.99 244,560
2025-03-24 $63.93 $65.55 $63.83 $64.76 $64.32 283,559
2025-03-21 $63.97 $64.13 $62.59 $63.46 $63.46 189,337
2025-03-20 $63.09 $64.74 $62.72 $64.33 $64.33 183,481
2025-03-19 $62.07 $64.39 $62.07 $63.85 $63.85 180,462
2025-03-18 $62.29 $62.62 $60.91 $61.87 $61.87 197,364
2025-03-17 $59.70 $62.24 $59.70 $61.68 $61.68 268,111
2025-03-14 $57.22 $59.91 $56.58 $59.73 $59.73 246,716
2025-03-13 $56.89 $58.44 $55.79 $56.57 $56.57 340,152
2025-03-12 $56.98 $58.30 $56.41 $57.27 $57.27 257,511
2025-03-11 $58.01 $58.61 $56.19 $56.64 $56.64 163,653
2025-03-10 $57.27 $59.19 $56.63 $57.59 $57.59 378,036
2025-03-07 $55.34 $57.60 $55.34 $56.79 $56.79 382,807
2025-03-06 $54.29 $55.63 $53.33 $55.01 $55.01 349,319
2025-03-05 $55.01 $55.26 $52.51 $54.72 $54.72 652,143
2025-03-04 $56.00 $58.15 $54.33 $56.32 $56.32 574,165
2025-03-03 $62.36 $62.92 $56.38 $57.50 $57.50 731,400
2025-02-28 $59.58 $61.85 $58.84 $61.81 $61.81 246,725
2025-02-27 $60.10 $61.40 $59.10 $59.91 $59.91 238,918
2025-02-26 $60.16 $60.45 $58.78 $59.36 $59.36 266,942
2025-02-25 $61.82 $62.33 $59.03 $60.13 $60.13 248,962
2025-02-24 $62.04 $62.44 $61.16 $61.92 $61.92 234,296
2025-02-21 $63.79 $64.00 $61.74 $61.83 $61.83 296,789
2025-02-20 $63.10 $64.70 $62.55 $64.45 $64.45 267,329
2025-02-19 $62.79 $64.54 $62.79 $63.30 $63.30 366,211
2025-02-18 $61.23 $63.17 $60.61 $62.50 $62.50 315,127
2025-02-14 $60.70 $62.41 $60.70 $60.78 $60.78 221,051
2025-02-13 $59.25 $60.52 $58.48 $60.47 $60.47 344,711
2025-02-12 $61.45 $62.19 $59.22 $59.37 $59.37 515,213
2025-02-11 $62.06 $63.22 $61.27 $62.53 $62.53 361,316
2025-02-10 $59.97 $61.63 $59.95 $61.48 $61.48 315,325
2025-02-07 $59.26 $59.90 $58.72 $58.91 $58.91 268,480
2025-02-06 $61.80 $62.00 $58.28 $58.83 $58.83 418,510
2025-02-05 $60.83 $61.30 $60.19 $61.12 $61.12 217,703
2025-02-04 $57.99 $61.13 $57.67 $60.93 $60.93 599,109
2025-02-03 $57.77 $58.93 $56.68 $58.50 $58.50 474,222
2025-01-31 $60.95 $61.10 $57.49 $57.86 $57.86 488,235
2025-01-30 $61.36 $61.79 $60.47 $61.09 $61.09 223,501
2025-01-29 $59.99 $61.21 $59.84 $60.63 $60.63 138,236
2025-01-28 $61.86 $62.29 $59.75 $60.32 $60.32 354,304
2025-01-27 $62.39 $62.55 $60.62 $61.55 $61.55 406,865
2025-01-24 $64.23 $64.71 $62.67 $62.87 $62.87 195,827
2025-01-23 $64.44 $64.93 $63.21 $64.16 $64.16 342,840
2025-01-22 $65.65 $65.65 $63.45 $63.47 $63.47 500,516
2025-01-21 $66.32 $66.61 $65.24 $65.83 $65.83 515,076
2025-01-17 $65.63 $67.08 $65.25 $66.61 $66.61 493,641
2025-01-16 $64.24 $65.78 $64.07 $65.64 $65.64 481,661
2025-01-15 $63.60 $65.03 $63.15 $64.67 $64.67 509,838
2025-01-14 $61.23 $62.96 $61.13 $62.88 $62.88 543,557
2025-01-13 $59.63 $62.27 $59.63 $61.76 $61.76 638,510
2025-01-10 $60.17 $61.48 $58.50 $59.06 $59.06 840,668
2025-01-08 $57.88 $58.69 $57.39 $58.63 $58.63 383,475
2025-01-07 $58.28 $59.40 $57.54 $58.72 $58.72 464,565
2025-01-06 $58.43 $59.40 $57.11 $57.41 $57.41 524,564
2025-01-03 $57.63 $58.33 $57.10 $57.97 $57.97 461,939
2025-01-02 $56.68 $57.73 $56.15 $56.96 $56.96 726,502
2024-12-31 $54.49 $55.93 $54.34 $55.70 $55.70 577,349
2024-12-30 $54.54 $54.81 $53.35 $54.21 $54.21 513,691
2024-12-27 $54.05 $55.42 $53.74 $54.29 $54.29 569,246
2024-12-26 $54.35 $54.47 $53.61 $54.24 $54.24 530,458
2024-12-24 $53.77 $54.53 $53.09 $54.38 $54.38 296,157
2024-12-23 $52.71 $53.82 $52.00 $53.53 $53.53 535,656
2024-12-20 $52.07 $53.55 $51.90 $53.26 $53.26 542,748
2024-12-19 $54.15 $54.58 $52.16 $52.24 $52.24 480,571
2024-12-18 $56.25 $56.73 $53.29 $53.35 $53.35 769,206
2024-12-17 $56.51 $56.67 $55.48 $56.49 $56.49 473,962
2024-12-16 $59.61 $59.68 $57.25 $57.42 $57.42 418,186
2024-12-13 $60.99 $60.99 $59.68 $60.06 $60.06 360,432
2024-12-12 $61.53 $61.69 $60.54 $60.76 $60.76 235,001
2024-12-11 $61.59 $62.10 $61.07 $61.77 $61.77 426,275
2024-12-10 $63.11 $63.17 $61.30 $61.56 $61.56 374,856
2024-12-09 $63.69 $64.11 $62.21 $62.33 $62.33 394,778
2024-12-06 $64.54 $64.54 $62.30 $62.59 $62.59 320,805
2024-12-05 $64.90 $65.60 $64.28 $64.79 $64.79 256,548
2024-12-04 $67.30 $67.30 $63.48 $64.30 $64.30 545,048
2024-12-03 $68.27 $68.65 $67.08 $67.54 $67.54 212,888
2024-12-02 $68.95 $69.15 $66.36 $67.61 $67.61 376,186
2024-11-29 $68.54 $69.25 $68.42 $68.93 $68.93 124,784
2024-11-27 $68.73 $69.64 $68.29 $68.42 $68.42 186,681
2024-11-26 $69.00 $69.26 $67.98 $68.63 $68.63 241,005
2024-11-25 $71.70 $72.34 $68.49 $68.77 $68.77 650,754
2024-11-22 $71.43 $72.63 $71.16 $71.63 $71.63 454,184
2024-11-21 $70.95 $72.56 $70.67 $71.48 $71.48 313,726
2024-11-20 $69.48 $70.45 $69.12 $70.39 $70.39 321,503
2024-11-19 $68.87 $69.78 $68.40 $69.09 $69.09 312,522
2024-11-18 $69.04 $70.16 $68.62 $69.86 $69.86 572,820
2024-11-15 $67.99 $69.49 $67.63 $68.03 $68.03 513,361
2024-11-14 $68.63 $68.76 $67.47 $68.38 $68.38 208,290
2024-11-13 $67.18 $68.37 $65.62 $67.86 $67.86 293,833
2024-11-12 $67.96 $68.28 $66.64 $66.81 $66.81 245,180
2024-11-11 $66.86 $67.94 $66.19 $67.53 $67.53 283,149
2024-11-08 $65.95 $66.95 $65.42 $66.75 $66.75 377,295
2024-11-07 $66.44 $66.44 $64.94 $65.99 $65.99 338,885
2024-11-06 $65.29 $67.52 $64.54 $66.56 $66.56 820,872
2024-11-05 $61.67 $62.22 $61.19 $61.84 $61.84 429,664
2024-11-04 $59.83 $61.29 $59.71 $61.12 $61.12 381,707
2024-11-01 $61.37 $61.85 $58.85 $58.97 $58.97 507,797
2024-10-31 $59.89 $60.74 $59.52 $59.82 $59.82 442,460
2024-10-30 $59.31 $60.02 $58.80 $59.05 $59.05 406,518
2024-10-29 $60.50 $60.51 $58.61 $58.97 $58.97 441,246
2024-10-28 $58.98 $60.79 $58.75 $60.79 $60.79 346,119
2024-10-25 $62.26 $62.55 $61.20 $61.50 $61.50 263,303
2024-10-24 $61.91 $62.21 $60.77 $61.54 $61.54 206,138
2024-10-23 $61.93 $62.37 $60.90 $61.61 $61.61 228,533
2024-10-22 $62.51 $62.84 $61.82 $62.33 $62.33 260,942
2024-10-21 $63.12 $63.60 $61.80 $62.12 $62.12 339,133
2024-10-18 $62.54 $62.92 $61.51 $62.40 $62.40 439,049
2024-10-17 $62.36 $63.22 $62.11 $62.93 $62.93 252,731
2024-10-16 $62.28 $62.64 $61.95 $62.26 $62.26 292,827
2024-10-15 $62.40 $63.24 $61.60 $61.76 $61.76 652,269
2024-10-14 $65.09 $66.08 $64.85 $65.78 $65.78 242,900
2024-10-11 $65.26 $66.40 $65.07 $65.91 $65.91 283,206
2024-10-10 $65.11 $65.92 $64.17 $65.30 $65.30 360,964
2024-10-09 $62.62 $64.61 $62.37 $64.30 $64.30 672,413
2024-10-08 $65.41 $65.60 $62.95 $63.54 $63.54 818,490
2024-10-07 $67.07 $68.12 $66.66 $67.21 $67.21 450,462
2024-10-04 $66.50 $67.05 $65.33 $66.69 $66.69 537,213
2024-10-03 $63.64 $65.63 $62.73 $65.49 $65.49 1,040,970
2024-10-02 $63.73 $64.02 $61.89 $63.30 $63.30 935,379
2024-10-01 $58.44 $62.47 $58.08 $61.96 $61.96 1,158,608
2024-09-30 $58.19 $59.49 $57.58 $59.31 $59.31 314,016
2024-09-27 $56.72 $58.63 $56.72 $58.40 $58.40 430,182
2024-09-26 $56.20 $57.69 $55.87 $56.24 $56.24 497,293
2024-09-25 $60.74 $60.94 $58.29 $58.55 $58.55 456,664
2024-09-24 $62.49 $62.59 $60.76 $60.85 $60.85 377,586
2024-09-23 $60.41 $62.24 $60.00 $61.63 $61.23 519,409
2024-09-20 $59.88 $60.44 $58.84 $60.15 $59.76 321,946
2024-09-19 $60.79 $61.80 $59.84 $60.50 $60.11 518,674
2024-09-18 $58.77 $60.46 $58.54 $59.15 $58.77 722,260
2024-09-17 $57.32 $58.93 $57.09 $58.85 $58.47 333,309
2024-09-16 $57.01 $58.04 $56.46 $57.30 $56.93 401,000
2024-09-13 $55.89 $56.89 $55.72 $56.00 $56.00 452,372
2024-09-12 $54.99 $55.88 $54.10 $55.45 $55.45 532,005
2024-09-11 $55.61 $55.61 $52.77 $54.44 $54.44 584,738
2024-09-10 $57.60 $57.70 $54.61 $55.53 $55.53 400,739
2024-09-09 $57.24 $58.59 $56.91 $57.47 $57.47 298,820
2024-09-06 $58.54 $59.14 $56.25 $56.79 $56.79 283,536
2024-09-05 $60.01 $60.04 $58.10 $58.23 $58.23 247,128
2024-09-04 $60.88 $61.69 $58.90 $59.06 $59.06 312,736
2024-09-03 $62.03 $62.03 $60.03 $60.84 $60.84 236,063
2024-08-30 $62.46 $64.00 $62.00 $63.98 $63.98 203,820
2024-08-29 $62.66 $64.03 $61.57 $63.49 $63.49 140,419
2024-08-28 $62.21 $62.75 $61.50 $61.96 $61.96 144,959
2024-08-27 $64.02 $64.29 $62.60 $62.86 $62.86 134,001
2024-08-26 $64.19 $65.10 $63.09 $64.07 $64.07 250,478
2024-08-23 $61.72 $63.08 $61.48 $62.93 $62.93 295,340
2024-08-22 $60.85 $61.60 $60.62 $61.07 $61.07 207,229
2024-08-21 $61.32 $61.95 $60.48 $60.72 $60.72 281,663
2024-08-20 $63.82 $63.82 $60.58 $60.70 $60.70 614,658
2024-08-19 $63.34 $65.04 $63.34 $64.01 $64.01 423,583
2024-08-16 $62.46 $63.44 $62.36 $63.18 $63.18 202,591
2024-08-15 $62.58 $63.69 $62.48 $63.40 $63.40 161,549
2024-08-14 $61.39 $62.40 $60.95 $61.84 $61.84 255,534
2024-08-13 $61.20 $61.52 $60.59 $61.18 $61.18 275,417
2024-08-12 $62.44 $63.19 $61.74 $62.40 $62.40 274,276
2024-08-09 $61.54 $62.30 $60.60 $61.72 $61.72 197,462
2024-08-08 $59.44 $61.69 $59.43 $61.59 $61.59 191,652
2024-08-07 $60.08 $61.14 $58.98 $59.03 $59.03 349,129
2024-08-06 $58.39 $59.84 $57.83 $58.61 $58.61 326,840
2024-08-05 $57.88 $58.84 $56.55 $58.11 $58.11 595,591
2024-08-02 $62.71 $63.04 $59.30 $60.49 $60.49 725,051
2024-08-01 $67.23 $67.65 $63.24 $63.86 $63.86 498,689
2024-07-31 $68.57 $68.79 $67.39 $67.42 $67.42 572,904
2024-07-30 $64.99 $67.30 $64.99 $66.92 $66.92 515,005
2024-07-29 $66.05 $66.15 $63.71 $64.88 $64.88 339,646
2024-07-26 $65.39 $66.57 $64.84 $65.97 $65.97 311,888
2024-07-25 $63.53 $66.05 $62.95 $65.37 $65.37 422,819
2024-07-24 $63.76 $64.61 $62.61 $63.51 $63.51 447,982
2024-07-23 $65.08 $65.30 $63.32 $63.45 $63.45 459,045
2024-07-22 $65.86 $66.34 $64.82 $65.61 $65.61 333,517
2024-07-19 $67.59 $68.59 $66.10 $66.39 $66.39 527,873
2024-07-18 $67.60 $69.55 $67.07 $67.98 $67.98 521,045
2024-07-17 $66.71 $68.55 $66.71 $67.74 $67.74 815,977
2024-07-16 $65.39 $66.52 $64.57 $66.30 $66.30 579,000
2024-07-15 $64.74 $67.00 $64.32 $65.96 $65.96 837,719
2024-07-12 $64.26 $64.48 $62.98 $63.90 $63.90 431,568
2024-07-11 $62.15 $63.85 $61.57 $63.61 $63.61 483,482
2024-07-10 $61.50 $62.38 $61.03 $62.32 $62.32 291,032
2024-07-09 $61.50 $62.89 $61.02 $61.51 $61.51 347,963
2024-07-08 $62.60 $63.80 $62.13 $62.63 $62.63 463,050
2024-07-05 $65.42 $65.42 $62.86 $63.43 $63.43 538,792
2024-07-03 $65.12 $66.09 $64.84 $65.48 $65.48 424,463
2024-07-02 $66.15 $66.23 $64.17 $64.94 $64.94 405,153
2024-07-01 $66.00 $66.43 $64.31 $65.11 $65.11 477,712
2024-06-28 $65.50 $65.98 $64.59 $65.09 $65.09 445,108
2024-06-27 $64.99 $65.03 $63.86 $64.52 $64.52 264,940
2024-06-26 $65.34 $65.56 $63.68 $64.21 $64.21 366,870
2024-06-25 $65.30 $65.59 $64.45 $65.52 $65.52 417,173
2024-06-24 $63.15 $66.17 $63.15 $65.75 $65.34 555,505
2024-06-21 $64.03 $64.03 $62.41 $62.54 $62.15 481,667
2024-06-20 $61.44 $63.97 $61.05 $63.36 $62.96 566,553
2024-06-18 $61.36 $62.59 $60.81 $61.16 $60.78 521,398
2024-06-17 $60.19 $61.14 $59.75 $60.55 $60.17 499,711
2024-06-14 $61.12 $61.14 $59.82 $60.30 $60.30 325,609
2024-06-13 $62.15 $62.39 $60.63 $61.26 $61.26 445,890
2024-06-12 $64.95 $64.95 $61.80 $62.35 $62.35 436,879
2024-06-11 $63.54 $63.93 $62.31 $63.72 $63.72 242,271
2024-06-10 $63.60 $64.82 $63.11 $64.09 $64.09 239,232
2024-06-07 $63.64 $64.55 $62.52 $63.18 $63.18 263,740
2024-06-06 $62.71 $63.71 $62.27 $63.71 $63.71 223,523
2024-06-05 $63.22 $63.34 $62.27 $63.02 $63.02 342,985
2024-06-04 $63.05 $63.13 $61.39 $62.99 $62.99 454,333
2024-06-03 $67.39 $67.39 $63.35 $64.22 $64.22 604,802
2024-05-31 $65.00 $67.93 $64.76 $67.87 $67.87 421,579
2024-05-30 $64.00 $65.14 $64.00 $64.65 $64.65 319,923
2024-05-29 $66.40 $66.41 $63.75 $64.30 $64.30 473,086
2024-05-28 $65.92 $67.01 $65.47 $66.77 $66.77 409,387
2024-05-24 $66.19 $66.59 $65.00 $65.34 $65.34 341,635
2024-05-23 $67.07 $67.57 $65.00 $65.20 $65.20 510,620
2024-05-22 $68.69 $68.69 $65.91 $66.53 $66.53 555,525
2024-05-21 $69.40 $70.56 $69.03 $69.12 $69.12 422,101
2024-05-20 $70.76 $71.06 $69.47 $69.82 $69.82 364,284
2024-05-17 $69.13 $70.94 $69.03 $70.74 $70.74 669,360
2024-05-16 $69.07 $69.91 $68.50 $68.80 $68.80 409,177
2024-05-15 $68.86 $69.50 $66.66 $69.17 $69.17 599,481
2024-05-14 $68.57 $69.02 $67.96 $68.90 $68.90 371,791
2024-05-13 $69.47 $70.00 $68.23 $68.85 $68.85 218,919
2024-05-10 $70.26 $70.67 $68.84 $69.16 $69.16 408,717
2024-05-09 $68.43 $70.00 $68.36 $70.00 $70.00 425,868
2024-05-08 $67.75 $68.83 $67.37 $68.19 $68.19 394,167
2024-05-07 $68.50 $69.34 $68.31 $68.31 $68.31 473,957
2024-05-06 $67.97 $69.87 $67.97 $68.52 $68.52 671,746
2024-05-03 $67.74 $67.74 $65.66 $67.38 $67.38 652,737
2024-05-02 $67.56 $68.32 $66.84 $67.54 $67.54 539,004
2024-05-01 $68.77 $69.11 $66.00 $66.79 $66.79 651,172
2024-04-30 $72.72 $72.91 $68.85 $68.95 $68.95 697,630
2024-04-29 $71.71 $73.60 $71.70 $73.29 $73.29 444,949
2024-04-26 $72.58 $72.91 $70.89 $72.29 $72.29 497,501
2024-04-25 $72.76 $74.16 $71.65 $73.77 $73.77 363,062
2024-04-24 $72.20 $73.26 $71.37 $73.08 $73.08 518,501
2024-04-23 $71.66 $72.94 $70.83 $72.87 $72.87 420,112
2024-04-22 $70.79 $73.15 $69.43 $72.18 $72.18 500,237
2024-04-19 $69.82 $72.21 $69.66 $71.30 $71.30 737,177
2024-04-18 $70.33 $70.95 $69.19 $69.62 $69.62 332,890
2024-04-17 $70.17 $71.58 $69.10 $70.00 $70.00 463,972
2024-04-16 $71.58 $72.10 $69.49 $70.50 $70.50 667,735
2024-04-15 $73.81 $74.52 $71.60 $71.83 $71.83 723,256
2024-04-12 $76.52 $77.52 $72.43 $73.11 $73.11 801,104
2024-04-11 $76.18 $76.26 $73.50 $75.46 $75.46 493,996
2024-04-10 $74.93 $76.30 $74.25 $75.83 $75.83 466,742
2024-04-09 $75.66 $76.33 $74.24 $75.29 $75.29 342,336
2024-04-08 $76.37 $76.75 $75.02 $75.33 $75.33 512,210
2024-04-05 $75.25 $76.85 $74.37 $76.21 $76.21 547,646
2024-04-04 $75.00 $75.54 $74.14 $74.64 $74.64 442,250
2024-04-03 $74.29 $75.01 $73.88 $74.86 $74.86 602,095
2024-04-02 $72.60 $73.95 $71.80 $73.88 $73.88 656,567
2024-04-01 $71.10 $72.21 $69.79 $71.80 $71.80 524,397
2024-03-28 $69.94 $71.01 $69.41 $70.80 $70.80 498,079
2024-03-27 $67.83 $69.36 $67.51 $69.36 $69.36 533,504
2024-03-26 $69.28 $69.57 $67.82 $68.01 $68.01 569,069
2024-03-25 $68.13 $70.05 $68.13 $69.07 $69.07 413,276
2024-03-22 $68.15 $68.52 $67.58 $67.87 $67.87 413,826
2024-03-21 $67.62 $68.45 $67.19 $68.14 $68.14 485,400
2024-03-20 $66.84 $67.90 $66.66 $67.51 $67.51 902,522
2024-03-19 $66.00 $67.73 $66.00 $67.57 $67.57 1,186,285
2024-03-18 $66.67 $67.10 $65.61 $66.72 $66.22 546,492
2024-03-15 $65.45 $67.13 $65.40 $66.12 $66.12 621,905
2024-03-14 $64.95 $65.90 $64.54 $65.90 $65.90 695,882
2024-03-13 $63.71 $65.19 $63.69 $64.49 $64.49 646,219
2024-03-12 $62.69 $63.05 $61.85 $62.58 $62.58 415,136
2024-03-11 $61.28 $62.75 $60.60 $62.67 $62.67 485,624
2024-03-08 $61.03 $61.49 $60.60 $61.42 $61.42 369,446
2024-03-07 $60.16 $61.73 $60.15 $61.06 $61.06 378,782
2024-03-06 $60.73 $61.33 $59.83 $60.10 $60.10 678,061
2024-03-05 $58.69 $60.47 $58.57 $59.73 $59.73 523,086
2024-03-04 $60.04 $60.36 $58.73 $58.89 $58.89 576,992
2024-03-01 $59.50 $60.68 $59.45 $60.07 $60.07 647,505
2024-02-29 $58.55 $59.18 $58.18 $58.67 $58.67 348,644
2024-02-28 $58.58 $59.51 $57.79 $58.27 $58.27 476,415
2024-02-27 $59.24 $59.58 $57.90 $58.48 $58.48 460,711
2024-02-26 $58.50 $59.77 $57.89 $59.00 $59.00 474,939
2024-02-23 $58.28 $58.98 $57.51 $58.61 $58.61 531,613
2024-02-22 $58.49 $59.92 $57.87 $59.37 $59.37 524,663
2024-02-21 $57.46 $59.33 $57.46 $59.19 $59.19 577,778
2024-02-20 $58.37 $58.37 $56.96 $57.24 $57.24 602,524
2024-02-16 $58.57 $59.07 $57.89 $58.22 $58.22 708,955
2024-02-15 $55.27 $58.58 $55.09 $58.21 $58.21 626,495
2024-02-14 $56.13 $56.47 $54.67 $55.26 $55.26 569,461
2024-02-13 $56.49 $56.94 $54.63 $55.46 $55.46 480,010
2024-02-12 $55.69 $56.80 $55.69 $56.50 $56.50 371,209
2024-02-09 $57.21 $57.73 $55.18 $55.25 $55.25 548,911
2024-02-08 $55.94 $57.45 $55.83 $57.10 $57.10 463,478
2024-02-07 $56.17 $56.47 $55.03 $55.89 $55.89 395,683
2024-02-06 $55.78 $56.78 $55.30 $55.71 $55.71 414,212
2024-02-05 $55.06 $56.02 $54.16 $55.35 $55.35 620,039
2024-02-02 $56.29 $56.49 $54.72 $55.65 $55.65 672,159
2024-02-01 $56.20 $56.72 $54.51 $55.47 $55.47 1,692,570
2024-01-31 $57.75 $57.93 $55.48 $55.48 $55.48 1,073,901
2024-01-30 $55.51 $57.72 $55.01 $57.72 $57.72 674,543
2024-01-29 $56.55 $56.67 $55.40 $56.56 $56.56 1,092,828
2024-01-26 $55.77 $56.75 $54.97 $56.75 $56.75 817,119
2024-01-25 $54.39 $55.93 $53.67 $55.91 $55.91 696,956
2024-01-24 $52.58 $53.59 $52.11 $53.57 $53.57 766,411
2024-01-23 $51.50 $52.89 $51.50 $52.07 $52.07 502,338
2024-01-22 $51.36 $52.06 $50.60 $51.83 $51.83 545,569
2024-01-19 $51.15 $51.49 $50.76 $51.49 $51.49 442,659
2024-01-18 $51.40 $51.45 $50.00 $51.10 $51.10 428,556
2024-01-17 $51.21 $52.38 $50.94 $51.36 $51.36 497,050
2024-01-16 $54.52 $54.74 $52.17 $52.23 $52.23 599,346
2024-01-12 $55.30 $55.72 $54.21 $54.85 $54.85 474,696
2024-01-11 $54.01 $54.26 $53.25 $53.54 $53.54 576,148
2024-01-10 $54.69 $54.69 $52.99 $53.42 $53.42 562,981
2024-01-09 $56.57 $56.64 $54.25 $54.51 $54.51 572,599
2024-01-08 $55.69 $56.43 $54.14 $56.33 $56.33 766,145
2024-01-05 $58.63 $58.63 $57.16 $57.66 $57.66 546,833
2024-01-04 $60.49 $61.01 $57.55 $57.70 $57.70 997,021
2024-01-03 $58.06 $60.11 $57.40 $59.69 $59.69 685,296
2024-01-02 $57.33 $58.88 $57.31 $57.97 $57.97 730,824
2023-12-29 $57.18 $57.34 $56.30 $56.57 $56.57 742,304
2023-12-28 $58.12 $58.57 $56.87 $56.98 $56.98 362,469
2023-12-27 $59.22 $59.65 $58.32 $58.67 $58.67 743,799
2023-12-26 $59.68 $59.89 $58.90 $59.33 $59.33 493,307
2023-12-22 $58.85 $59.26 $58.09 $58.24 $58.24 441,302
2023-12-21 $57.70 $58.13 $56.89 $57.97 $57.97 353,997
2023-12-20 $59.40 $60.11 $57.78 $57.91 $57.54 951,666
2023-12-19 $58.10 $59.13 $57.63 $59.09 $58.71 512,700
2023-12-18 $58.41 $59.30 $57.57 $57.63 $57.26 1,116,209
2023-12-15 $56.55 $56.90 $55.80 $56.57 $56.21 650,765
2023-12-14 $55.29 $57.50 $55.29 $57.41 $57.04 862,220
2023-12-13 $52.76 $54.21 $52.31 $54.18 $53.83 506,483
2023-12-12 $53.31 $53.35 $52.15 $52.76 $52.42 623,583
2023-12-11 $54.17 $54.57 $53.70 $54.27 $53.92 442,681
2023-12-08 $53.66 $54.44 $53.46 $54.13 $53.78 478,856
2023-12-07 $54.23 $54.74 $52.62 $53.01 $52.67 553,618
2023-12-06 $54.73 $55.46 $53.33 $53.80 $53.46 704,338
2023-12-05 $57.39 $57.54 $55.36 $55.48 $55.48 504,617
2023-12-04 $57.13 $58.14 $56.57 $57.37 $57.37 422,536
2023-12-01 $57.19 $59.33 $56.78 $57.91 $57.91 498,258
2023-11-30 $57.53 $59.02 $56.07 $57.40 $57.40 654,668
2023-11-29 $58.36 $58.36 $56.29 $56.62 $56.62 616,184
2023-11-28 $57.66 $58.58 $57.35 $57.53 $57.53 364,229
2023-11-27 $57.34 $57.70 $56.46 $57.46 $57.46 271,077
2023-11-24 $57.32 $58.75 $57.32 $57.98 $57.98 252,999
2023-11-22 $55.38 $57.58 $54.60 $57.47 $57.47 534,710
2023-11-21 $57.28 $57.73 $56.46 $57.56 $57.56 257,696
2023-11-20 $58.24 $58.80 $57.82 $57.84 $57.84 496,747
2023-11-17 $56.38 $58.39 $56.12 $57.71 $57.71 682,785
2023-11-16 $56.60 $56.95 $54.25 $55.42 $55.42 811,625
2023-11-15 $57.58 $59.08 $57.47 $57.61 $57.61 397,948
2023-11-14 $57.40 $58.19 $57.12 $57.85 $57.85 549,602
2023-11-13 $56.27 $57.11 $55.93 $56.86 $56.86 542,091
2023-11-10 $56.00 $56.30 $55.07 $56.10 $56.10 376,354
2023-11-09 $55.97 $56.32 $54.84 $54.93 $54.93 440,934
2023-11-08 $56.26 $56.98 $55.21 $55.23 $55.23 513,599
2023-11-07 $57.75 $57.80 $56.17 $56.66 $56.66 718,224
2023-11-06 $61.39 $61.52 $59.00 $59.33 $59.33 359,772
2023-11-03 $61.82 $62.10 $59.97 $60.79 $60.79 539,161
2023-11-02 $58.71 $62.07 $58.05 $62.00 $62.00 468,879
2023-11-01 $59.51 $60.12 $58.32 $58.41 $58.41 569,737
2023-10-31 $58.64 $58.98 $57.36 $58.77 $58.77 378,204
2023-10-30 $58.44 $59.24 $57.28 $58.33 $58.33 317,982
2023-10-27 $60.82 $61.24 $57.60 $58.03 $58.03 636,029
2023-10-26 $60.88 $61.52 $59.73 $60.99 $60.99 339,425
2023-10-25 $62.32 $62.87 $61.32 $61.87 $61.87 559,711
2023-10-24 $64.33 $64.39 $62.16 $62.19 $62.19 609,579
2023-10-23 $65.15 $65.31 $63.40 $64.03 $64.03 546,353
2023-10-20 $68.25 $68.57 $65.69 $66.05 $66.05 504,182
2023-10-19 $68.30 $69.60 $66.91 $68.48 $68.48 643,196
2023-10-18 $68.07 $69.24 $67.76 $68.77 $68.77 954,612
2023-10-17 $65.69 $67.92 $65.69 $67.50 $67.50 364,539
2023-10-16 $66.19 $66.50 $64.93 $66.22 $66.22 357,476
2023-10-13 $64.54 $65.88 $64.08 $65.24 $65.24 521,287
2023-10-12 $63.80 $63.82 $61.98 $62.60 $62.60 483,187
2023-10-11 $62.51 $62.67 $60.98 $62.56 $62.56 477,544
2023-10-10 $64.08 $64.93 $63.35 $64.07 $64.07 556,460
2023-10-09 $63.24 $64.45 $62.35 $63.99 $63.99 967,304
2023-10-06 $59.28 $61.03 $57.94 $59.89 $59.89 680,662
2023-10-05 $58.44 $60.32 $58.44 $59.24 $59.24 481,492
2023-10-04 $62.37 $62.37 $58.87 $59.80 $59.80 737,568
2023-10-03 $63.40 $64.31 $62.85 $64.16 $64.16 515,715
2023-10-02 $66.63 $66.99 $63.29 $64.23 $64.23 663,274
2023-09-29 $69.63 $69.64 $66.36 $66.94 $66.94 725,688
2023-09-28 $69.15 $70.50 $68.65 $69.61 $69.61 512,301
2023-09-27 $67.90 $69.94 $67.36 $69.59 $69.59 686,947
2023-09-26 $65.96 $67.04 $65.67 $66.19 $66.19 365,539
2023-09-25 $65.40 $67.22 $65.12 $67.10 $67.10 395,072
2023-09-22 $66.11 $67.05 $65.33 $65.40 $65.40 567,620
2023-09-21 $67.92 $68.25 $65.02 $65.25 $65.25 515,636
2023-09-20 $67.68 $69.25 $67.04 $67.13 $67.13 399,783
2023-09-19 $70.73 $70.95 $67.58 $68.35 $68.35 337,478
2023-09-18 $70.38 $70.81 $69.19 $70.06 $69.60 517,100
2023-09-15 $69.75 $71.15 $69.09 $69.10 $68.65 533,614
2023-09-14 $70.90 $71.58 $70.50 $71.12 $70.65 380,975
2023-09-13 $70.76 $70.95 $68.77 $69.46 $69.00 553,144
2023-09-12 $68.50 $70.69 $68.50 $70.47 $70.01 618,701
2023-09-11 $69.98 $70.67 $66.85 $67.44 $67.00 684,101
2023-09-08 $68.58 $70.21 $68.49 $69.27 $68.81 576,566
2023-09-07 $68.32 $69.02 $67.73 $67.90 $67.45 393,169
2023-09-06 $67.84 $68.81 $67.15 $68.07 $67.62 506,712
2023-09-05 $68.04 $69.43 $67.97 $68.09 $67.64 666,706
2023-09-01 $66.07 $67.47 $66.07 $67.25 $67.25 527,290
2023-08-31 $65.10 $65.10 $63.84 $64.73 $64.73 383,512
2023-08-30 $64.53 $64.88 $64.10 $64.58 $64.58 352,634
2023-08-29 $64.01 $64.15 $62.79 $64.06 $64.06 419,434
2023-08-28 $63.24 $64.60 $62.96 $63.65 $63.65 424,979
2023-08-25 $62.42 $63.49 $61.37 $62.78 $62.78 597,977
2023-08-24 $61.49 $63.01 $61.36 $61.62 $61.62 949,497
2023-08-23 $61.67 $62.66 $60.47 $62.48 $62.48 802,597
2023-08-22 $64.08 $64.50 $62.83 $62.85 $62.85 396,488
2023-08-21 $65.20 $65.72 $63.01 $63.86 $63.86 710,623
2023-08-18 $62.71 $64.87 $62.35 $64.68 $64.68 768,573
2023-08-17 $63.53 $65.19 $63.46 $63.53 $63.53 864,324
2023-08-16 $63.29 $64.59 $61.95 $62.05 $62.05 622,036
2023-08-15 $64.98 $65.07 $62.91 $63.16 $63.16 662,621
2023-08-14 $66.10 $66.42 $64.99 $65.92 $65.92 459,400
2023-08-11 $64.33 $66.61 $64.33 $66.46 $66.46 551,032
2023-08-10 $64.55 $66.15 $63.65 $64.50 $64.50 569,331
2023-08-09 $63.94 $65.68 $63.40 $64.45 $64.45 871,606
2023-08-08 $60.45 $63.01 $59.40 $62.92 $62.92 680,507
2023-08-07 $62.75 $63.16 $62.00 $62.39 $62.39 344,573
2023-08-04 $63.00 $64.12 $62.09 $62.18 $62.18 993,047
2023-08-03 $61.06 $63.16 $60.51 $62.04 $62.04 659,123
2023-08-02 $61.66 $62.29 $59.85 $60.83 $60.83 920,296
2023-08-01 $62.58 $62.84 $61.19 $62.51 $62.51 557,005
2023-07-31 $61.69 $63.46 $61.69 $63.09 $63.09 786,659
2023-07-28 $60.57 $60.84 $59.07 $60.75 $60.75 730,825
2023-07-27 $62.00 $62.44 $60.13 $60.47 $60.47 688,077
2023-07-26 $60.30 $61.74 $60.11 $61.22 $61.22 417,806
2023-07-25 $60.33 $61.94 $59.81 $61.32 $61.32 837,100
2023-07-24 $59.34 $61.47 $59.30 $60.62 $60.62 768,625
2023-07-21 $58.15 $58.75 $57.45 $58.67 $58.67 677,011
2023-07-20 $57.34 $57.97 $56.78 $57.77 $57.77 541,962
2023-07-19 $55.86 $57.18 $55.53 $56.37 $56.37 709,660
2023-07-18 $54.46 $56.92 $54.28 $55.82 $55.82 1,180,091
2023-07-17 $54.57 $55.14 $54.19 $54.73 $54.73 661,170
2023-07-14 $57.33 $57.34 $54.67 $54.84 $54.84 991,438
2023-07-13 $58.47 $59.15 $56.94 $57.96 $57.96 1,212,341
2023-07-12 $58.08 $59.10 $57.76 $58.43 $58.43 1,061,873
2023-07-11 $55.51 $57.58 $55.25 $57.40 $57.40 1,067,330
2023-07-10 $53.84 $55.21 $53.82 $54.94 $54.94 662,976
2023-07-07 $51.53 $55.13 $51.34 $54.20 $54.20 1,733,017
2023-07-06 $53.29 $53.97 $51.17 $51.95 $51.95 1,359,839
2023-07-05 $55.47 $55.65 $53.80 $54.42 $54.42 1,372,457
2023-07-03 $55.01 $55.85 $54.65 $55.08 $55.08 448,605
2023-06-30 $54.96 $55.34 $54.06 $54.72 $54.72 701,803
2023-06-29 $53.27 $54.13 $52.76 $54.12 $54.12 659,410
2023-06-28 $52.00 $53.06 $50.90 $52.97 $52.97 715,937
2023-06-27 $51.53 $52.31 $50.95 $51.90 $51.90 447,943
2023-06-26 $50.19 $52.22 $49.83 $51.61 $51.61 635,638
2023-06-23 $49.61 $50.14 $49.05 $49.83 $49.83 501,828
2023-06-22 $51.10 $51.19 $50.25 $50.69 $50.69 386,224
2023-06-21 $50.91 $52.90 $50.67 $52.05 $52.05 434,686
2023-06-20 $53.50 $53.50 $50.90 $51.69 $51.23 688,442
2023-06-16 $54.65 $54.96 $53.83 $54.17 $54.17 413,742
2023-06-15 $53.30 $55.13 $53.30 $54.23 $54.23 589,161
2023-06-14 $55.34 $55.82 $52.38 $53.17 $53.17 606,448
2023-06-13 $54.93 $56.38 $54.25 $54.30 $54.30 568,787
2023-06-12 $53.25 $54.86 $53.07 $53.78 $53.78 553,856
2023-06-09 $55.41 $55.94 $54.56 $54.86 $54.86 650,184
2023-06-08 $56.10 $56.39 $53.66 $55.50 $55.50 684,964
2023-06-07 $53.57 $56.11 $53.57 $56.03 $56.03 616,628
2023-06-06 $51.06 $53.27 $50.86 $53.13 $53.13 811,652
2023-06-05 $54.46 $54.65 $52.17 $52.35 $52.35 522,700
2023-06-02 $51.77 $53.51 $51.21 $53.01 $53.01 985,590
2023-06-01 $48.91 $51.14 $48.39 $50.08 $50.08 1,149,808
2023-05-31 $49.13 $49.80 $48.51 $48.84 $48.84 712,148
2023-05-30 $50.10 $50.73 $49.51 $50.68 $50.68 712,745
2023-05-26 $52.74 $53.01 $51.17 $51.63 $51.63 492,745
2023-05-25 $52.54 $52.73 $51.15 $52.05 $52.05 754,000
2023-05-24 $54.32 $54.89 $53.16 $54.09 $54.09 656,774
2023-05-23 $53.48 $54.80 $53.24 $53.55 $53.55 771,279
2023-05-22 $52.55 $53.55 $52.38 $52.49 $52.49 541,311
2023-05-19 $53.11 $53.76 $52.37 $52.89 $52.89 633,021
2023-05-18 $50.89 $52.27 $50.17 $52.12 $52.12 692,980
2023-05-17 $50.41 $51.96 $49.84 $51.44 $51.44 816,472
2023-05-16 $51.77 $52.02 $49.40 $49.48 $49.48 556,877
2023-05-15 $51.90 $52.71 $51.16 $52.13 $52.13 525,247
2023-05-12 $51.99 $52.62 $50.86 $51.61 $51.61 674,286
2023-05-11 $51.59 $52.00 $50.70 $51.49 $51.49 508,354
2023-05-10 $54.54 $54.60 $51.95 $52.74 $52.74 545,508
2023-05-09 $53.15 $54.99 $52.87 $53.97 $53.97 656,246
2023-05-08 $55.47 $55.97 $53.93 $53.95 $53.95 472,197
2023-05-05 $53.77 $54.77 $53.39 $53.96 $53.96 724,070
2023-05-04 $52.45 $53.36 $50.89 $51.13 $51.13 766,662
2023-05-03 $53.10 $54.26 $52.38 $52.40 $52.40 638,431
2023-05-02 $58.38 $58.38 $53.41 $54.46 $54.46 834,332
2023-05-01 $59.51 $60.93 $59.03 $59.66 $59.66 459,379
2023-04-28 $58.79 $61.67 $58.31 $61.03 $61.03 824,004
2023-04-27 $58.72 $59.49 $57.64 $59.22 $59.22 686,895
2023-04-26 $59.97 $60.68 $58.16 $58.68 $58.68 691,715
2023-04-25 $61.50 $61.77 $59.75 $60.39 $60.39 712,689
2023-04-24 $60.77 $63.37 $60.67 $62.80 $62.80 605,970
2023-04-21 $62.23 $62.23 $60.42 $60.90 $60.90 481,231
2023-04-20 $61.17 $61.72 $60.21 $61.68 $61.68 705,008
2023-04-19 $62.22 $62.88 $61.44 $62.82 $62.82 576,108
2023-04-18 $62.48 $63.57 $61.85 $63.20 $63.20 712,818
2023-04-17 $64.00 $64.40 $62.36 $62.74 $62.74 534,606
2023-04-14 $64.30 $65.06 $63.57 $64.35 $64.35 656,814
2023-04-13 $63.23 $64.42 $62.79 $64.13 $64.13 464,849
2023-04-12 $64.01 $64.38 $62.98 $63.35 $63.35 953,449
2023-04-11 $62.77 $64.05 $62.07 $63.32 $63.32 828,719
2023-04-10 $61.60 $63.48 $61.60 $62.11 $62.11 535,644
2023-04-06 $62.79 $62.88 $60.87 $61.12 $61.12 862,133
2023-04-05 $61.62 $63.03 $60.54 $62.98 $62.98 781,257
2023-04-04 $63.95 $63.95 $60.15 $61.31 $61.31 1,300,641
2023-04-03 $63.40 $64.34 $62.59 $63.62 $63.62 1,891,879
2023-03-31 $57.70 $58.47 $57.37 $58.25 $58.25 927,611
2023-03-30 $57.97 $58.14 $56.87 $57.44 $57.44 876,484
2023-03-29 $56.71 $57.15 $55.89 $57.04 $57.04 750,793
2023-03-28 $53.38 $55.97 $53.25 $55.47 $55.47 1,331,930
2023-03-27 $52.91 $54.44 $51.91 $53.86 $53.86 819,261
2023-03-24 $49.49 $52.04 $48.91 $51.63 $51.63 1,021,439
2023-03-23 $53.21 $54.23 $50.29 $51.31 $51.31 1,100,366
2023-03-22 $55.28 $55.66 $52.69 $52.73 $52.73 829,079
2023-03-21 $53.62 $55.44 $53.37 $55.17 $55.17 1,043,389
2023-03-20 $49.99 $52.67 $49.99 $52.11 $52.11 972,062
2023-03-17 $51.15 $51.89 $49.20 $49.92 $49.92 1,732,062
2023-03-16 $48.47 $51.93 $47.96 $51.63 $51.63 2,477,833
2023-03-15 $52.74 $53.33 $49.07 $50.63 $50.63 2,670,607
2023-03-14 $55.72 $59.20 $54.72 $56.63 $56.63 2,001,462
2023-03-13 $54.99 $57.62 $53.04 $55.63 $55.63 2,668,992
2023-03-10 $59.17 $61.16 $57.30 $57.92 $57.92 1,364,124
2023-03-09 $62.36 $63.67 $59.48 $59.57 $59.57 893,239
2023-03-08 $61.98 $63.58 $60.08 $61.25 $61.25 1,029,597
2023-03-07 $63.96 $64.32 $62.23 $62.58 $62.58 989,085
2023-03-06 $63.91 $65.04 $63.54 $64.89 $64.89 1,176,032
2023-03-03 $61.57 $65.40 $61.49 $64.83 $64.83 1,951,683
2023-03-02 $61.83 $63.54 $61.39 $63.12 $63.12 899,208
2023-03-01 $59.80 $62.61 $59.37 $62.05 $62.05 1,426,176
2023-02-28 $62.56 $62.56 $59.60 $59.63 $59.63 972,617
2023-02-27 $61.15 $61.95 $60.46 $61.46 $61.46 468,589
2023-02-24 $60.09 $61.26 $58.78 $61.14 $61.14 940,796
2023-02-23 $61.23 $61.96 $59.76 $61.07 $61.07 1,110,698
2023-02-22 $60.12 $61.10 $58.47 $59.59 $59.59 792,155
2023-02-21 $60.47 $61.67 $60.10 $60.44 $60.44 651,861
2023-02-17 $63.70 $63.70 $60.38 $60.93 $60.93 901,792
2023-02-16 $66.29 $67.38 $65.52 $65.63 $65.63 517,059
2023-02-15 $67.75 $67.75 $65.26 $66.98 $66.98 589,439
2023-02-14 $68.21 $70.34 $67.85 $69.35 $69.35 512,056
2023-02-13 $69.06 $69.82 $67.52 $69.37 $69.37 564,359
2023-02-10 $66.70 $69.94 $66.67 $69.73 $69.73 980,329
2023-02-09 $65.94 $66.19 $64.55 $64.65 $64.65 751,820
2023-02-08 $66.84 $67.56 $65.04 $65.80 $65.80 613,835
2023-02-07 $63.70 $67.17 $63.02 $66.96 $66.96 1,185,946
2023-02-06 $63.66 $64.50 $61.35 $63.04 $63.04 562,006
2023-02-03 $64.27 $66.34 $63.37 $63.53 $63.53 787,741
2023-02-02 $66.50 $66.52 $62.40 $63.76 $63.76 1,098,316
2023-02-01 $68.96 $69.50 $65.09 $66.97 $66.97 1,123,456
2023-01-31 $67.90 $69.80 $66.53 $69.52 $69.52 928,077
2023-01-30 $70.59 $70.82 $68.22 $68.51 $68.51 793,747
2023-01-27 $73.80 $74.63 $71.46 $71.75 $71.75 1,197,250
2023-01-26 $72.48 $74.79 $70.85 $74.69 $74.69 1,395,234
2023-01-25 $69.70 $70.27 $67.41 $70.27 $70.27 1,149,023
2023-01-24 $70.50 $70.63 $67.60 $70.43 $70.43 1,121,852
2023-01-23 $71.51 $72.40 $70.41 $70.79 $70.79 964,634
2023-01-20 $69.57 $71.19 $68.22 $70.85 $70.85 1,322,056
2023-01-19 $66.93 $69.95 $66.64 $69.26 $69.26 1,476,773
2023-01-18 $71.00 $72.51 $67.58 $67.77 $67.77 1,696,093
2023-01-17 $70.52 $71.74 $69.74 $70.20 $70.20 1,170,578
2023-01-13 $69.54 $70.32 $68.20 $70.02 $70.02 724,401
2023-01-12 $67.88 $70.72 $67.83 $69.78 $69.78 1,347,269
2023-01-11 $68.14 $68.34 $65.84 $67.22 $67.22 1,233,343
2023-01-10 $66.71 $67.11 $64.81 $66.90 $66.90 1,159,678
2023-01-09 $68.57 $68.66 $65.57 $66.00 $66.00 1,348,852
2023-01-06 $65.55 $68.04 $65.42 $66.38 $66.38 1,233,721
2023-01-05 $61.52 $64.74 $61.30 $64.21 $64.21 1,220,538
2023-01-04 $60.14 $62.53 $59.56 $61.81 $61.81 1,474,974
2023-01-03 $65.83 $66.32 $60.26 $61.75 $61.75 1,817,499
2022-12-30 $65.07 $66.78 $64.80 $66.55 $66.55 1,465,154
2022-12-29 $63.64 $66.29 $63.64 $65.73 $65.73 1,588,847
2022-12-28 $66.86 $67.12 $63.98 $64.50 $64.50 1,435,524
2022-12-27 $66.96 $68.00 $66.11 $67.54 $67.54 1,538,456
2022-12-23 $63.49 $66.07 $63.06 $66.07 $66.07 1,246,249
2022-12-22 $65.02 $65.30 $59.56 $62.17 $62.17 1,446,947
2022-12-21 $64.87 $65.68 $63.40 $65.09 $65.09 1,161,073
2022-12-20 $60.87 $63.52 $60.86 $62.75 $62.75 1,621,374
2022-12-19 $62.32 $62.88 $60.34 $61.26 $60.94 905,586
2022-12-16 $60.68 $61.84 $59.57 $61.21 $60.89 1,512,975
2022-12-15 $62.08 $63.12 $60.72 $62.78 $62.45 1,144,398
2022-12-14 $65.26 $65.75 $62.49 $63.54 $63.21 2,166,409
2022-12-13 $64.61 $65.48 $63.44 $64.49 $64.15 2,065,778
2022-12-12 $59.62 $62.35 $59.17 $62.07 $61.75 1,259,845
2022-12-09 $61.78 $62.97 $58.96 $59.08 $58.77 2,759,837
2022-12-08 $65.21 $65.65 $61.35 $61.98 $61.66 1,922,944
2022-12-07 $62.82 $64.52 $61.52 $62.65 $62.32 2,026,887
2022-12-06 $65.32 $67.16 $62.05 $62.92 $62.59 1,793,376
2022-12-05 $72.12 $72.56 $65.28 $66.34 $65.99 1,485,852
2022-12-02 $70.39 $72.35 $69.79 $70.57 $70.57 1,254,931
2022-12-01 $73.00 $73.68 $71.03 $71.49 $71.49 1,662,493
2022-11-30 $72.86 $73.09 $69.74 $71.97 $71.97 1,547,452
2022-11-29 $70.68 $72.10 $70.22 $71.15 $71.15 1,783,686
2022-11-28 $69.51 $71.44 $68.73 $69.24 $69.24 2,019,269
2022-11-25 $74.05 $74.89 $72.99 $73.21 $73.21 775,591
2022-11-23 $72.96 $74.74 $72.15 $73.77 $73.77 1,364,504
2022-11-22 $72.90 $75.82 $72.14 $75.46 $75.46 2,117,747
2022-11-21 $69.84 $71.40 $66.11 $70.95 $70.95 2,822,738
2022-11-18 $71.37 $73.40 $69.62 $73.00 $73.00 1,191,861
2022-11-17 $71.79 $74.28 $70.90 $74.21 $74.21 1,469,300
2022-11-16 $75.76 $76.60 $73.14 $73.98 $73.98 1,172,487
2022-11-15 $76.16 $77.41 $75.04 $77.14 $77.14 1,487,766
2022-11-14 $75.34 $78.08 $75.16 $75.33 $75.33 1,459,772
2022-11-11 $73.64 $76.29 $73.64 $75.79 $75.79 1,607,047
2022-11-10 $71.23 $71.57 $68.39 $71.36 $71.36 1,016,737
2022-11-09 $74.21 $74.21 $68.07 $68.44 $68.44 1,696,030
2022-11-08 $75.28 $76.43 $73.94 $75.81 $75.81 1,305,251
2022-11-07 $73.68 $76.13 $73.21 $75.66 $75.66 1,292,769
2022-11-04 $74.98 $75.69 $71.15 $73.11 $73.11 1,772,643
2022-11-03 $67.94 $72.22 $67.66 $71.43 $71.43 1,405,887
2022-11-02 $71.69 $72.63 $68.59 $68.94 $68.94 1,777,337
2022-11-01 $73.35 $73.49 $71.55 $72.40 $72.40 1,452,540
2022-10-31 $68.46 $72.88 $68.37 $71.05 $71.05 1,840,499
2022-10-28 $71.00 $72.05 $67.42 $69.88 $69.88 1,836,214
2022-10-27 $70.71 $71.71 $68.97 $69.36 $69.36 2,068,100
2022-10-26 $67.85 $70.00 $67.53 $68.87 $68.87 1,555,283
2022-10-25 $66.33 $67.70 $65.68 $67.06 $67.06 996,580
2022-10-24 $66.43 $67.89 $65.54 $67.00 $67.00 1,380,389
2022-10-21 $63.33 $66.59 $63.12 $66.37 $66.37 1,761,696
2022-10-20 $63.68 $64.74 $62.00 $62.77 $62.77 2,480,801
2022-10-19 $59.26 $63.10 $59.26 $62.58 $62.58 2,758,905
2022-10-18 $59.37 $60.25 $56.93 $59.15 $59.15 1,530,855
2022-10-17 $58.75 $60.03 $57.83 $58.12 $58.12 1,294,194
2022-10-14 $60.10 $61.71 $56.53 $56.76 $56.76 1,993,145
2022-10-13 $55.26 $61.77 $55.04 $61.28 $61.28 3,649,914
2022-10-12 $55.12 $57.48 $54.36 $56.72 $56.72 1,251,312
2022-10-11 $54.73 $57.75 $54.11 $55.85 $55.85 1,728,267
2022-10-10 $59.41 $60.64 $56.38 $56.69 $56.69 1,918,599
2022-10-07 $60.48 $61.69 $58.30 $59.27 $59.27 2,872,234
2022-10-06 $57.26 $60.47 $57.03 $60.17 $60.17 2,628,058
2022-10-05 $55.74 $58.96 $54.76 $58.16 $58.16 3,517,406
2022-10-04 $53.43 $55.86 $52.62 $55.78 $55.78 2,956,485
2022-10-03 $49.72 $51.87 $49.31 $51.30 $51.30 3,512,257
2022-09-30 $46.20 $47.45 $45.27 $46.17 $46.17 1,451,332
2022-09-29 $46.32 $47.12 $44.60 $46.88 $46.88 2,071,470
2022-09-28 $43.84 $47.42 $43.45 $47.05 $47.05 2,557,234
2022-09-27 $43.59 $44.71 $42.66 $43.14 $43.14 3,105,957
2022-09-26 $44.23 $44.89 $42.06 $42.21 $42.21 1,232,441
2022-09-23 $47.58 $47.63 $43.65 $44.44 $44.44 2,028,099
2022-09-22 $53.47 $54.05 $51.39 $51.49 $51.49 1,564,830
2022-09-21 $55.23 $55.56 $51.84 $51.91 $51.91 1,652,981
2022-09-20 $53.43 $54.04 $52.15 $53.45 $53.45 1,596,148
2022-09-19 $51.53 $54.65 $51.30 $54.56 $54.14 1,199,387
2022-09-16 $56.78 $56.78 $52.93 $54.51 $54.09 2,516,357
2022-09-15 $58.01 $58.45 $56.42 $56.95 $56.51 1,873,995
2022-09-14 $57.92 $60.93 $57.92 $60.05 $59.59 2,128,894
2022-09-13 $58.52 $60.06 $56.37 $56.91 $56.47 2,399,272
2022-09-12 $59.70 $61.20 $58.50 $59.91 $59.45 1,732,273
2022-09-09 $57.08 $58.34 $56.21 $57.84 $57.84 2,013,368
2022-09-08 $54.91 $55.63 $53.76 $55.06 $55.06 2,992,103
2022-09-07 $53.44 $55.08 $52.48 $54.65 $54.65 2,241,505
2022-09-06 $58.15 $58.40 $55.45 $55.90 $55.90 2,267,869
2022-09-02 $57.68 $58.46 $56.39 $57.10 $57.10 2,798,491
2022-09-01 $56.06 $56.56 $53.43 $55.03 $55.03 2,496,562
2022-08-31 $56.43 $59.78 $55.55 $57.86 $57.86 2,595,663
2022-08-30 $61.14 $61.14 $57.90 $58.87 $58.87 3,099,358
2022-08-29 $61.34 $64.82 $61.01 $63.24 $63.24 3,497,810
2022-08-26 $62.50 $63.90 $60.81 $61.38 $61.38 1,934,692
2022-08-25 $62.60 $63.44 $61.65 $62.85 $62.85 1,981,220
2022-08-24 $60.61 $62.05 $59.88 $61.91 $61.91 2,490,221
2022-08-23 $58.11 $61.30 $58.06 $60.45 $60.45 3,914,386
2022-08-22 $55.62 $57.04 $53.78 $56.36 $56.36 2,756,639
2022-08-19 $56.41 $57.37 $55.70 $56.63 $56.63 2,145,273
2022-08-18 $54.79 $56.74 $54.78 $56.66 $56.66 2,284,337
2022-08-17 $52.39 $54.82 $52.09 $53.68 $53.68 2,677,774
2022-08-16 $53.32 $54.36 $52.20 $52.89 $52.89 2,527,862
2022-08-15 $51.35 $53.69 $50.30 $53.15 $53.15 2,380,348
2022-08-12 $53.70 $55.33 $53.27 $55.28 $55.28 1,493,927
2022-08-11 $52.88 $55.36 $52.58 $54.57 $54.57 2,842,851
2022-08-10 $50.47 $51.52 $48.48 $50.92 $50.92 2,207,297
2022-08-09 $49.94 $51.50 $49.75 $50.22 $50.22 2,041,311
2022-08-08 $47.91 $49.41 $47.90 $48.50 $48.50 1,945,686
2022-08-05 $45.01 $48.87 $44.94 $48.00 $48.00 3,303,553
2022-08-04 $49.28 $49.53 $45.87 $46.27 $46.27 3,523,004
2022-08-03 $53.51 $53.75 $49.32 $49.95 $49.95 2,689,123
2022-08-02 $53.34 $54.05 $52.06 $53.05 $53.05 2,063,025
2022-08-01 $53.45 $53.90 $51.81 $53.16 $53.16 2,523,078
2022-07-29 $53.04 $55.88 $52.76 $55.53 $55.53 3,206,602
2022-07-28 $51.51 $52.18 $49.25 $50.92 $50.92 2,575,020
2022-07-27 $49.11 $51.06 $48.01 $50.61 $50.61 2,543,038
2022-07-26 $50.53 $50.88 $47.74 $48.35 $48.35 2,408,152
2022-07-25 $47.07 $49.37 $46.11 $49.35 $49.35 2,871,930
2022-07-22 $47.00 $47.96 $45.39 $45.93 $45.93 2,883,446
2022-07-21 $45.66 $46.79 $43.95 $46.75 $46.75 2,959,385
2022-07-20 $46.47 $48.84 $46.03 $48.44 $48.44 2,919,912
2022-07-19 $44.90 $47.72 $44.59 $47.53 $47.53 2,830,181
2022-07-18 $45.14 $46.20 $44.34 $44.73 $44.73 2,934,506
2022-07-15 $43.17 $43.32 $41.54 $42.99 $42.99 3,801,318
2022-07-14 $40.19 $41.55 $38.93 $41.45 $41.45 4,291,348
2022-07-13 $42.00 $44.87 $42.00 $43.04 $43.04 5,704,945
2022-07-12 $42.70 $43.72 $41.64 $43.23 $43.23 4,280,959
2022-07-11 $44.71 $45.73 $43.77 $45.05 $45.05 3,568,865
2022-07-08 $46.99 $47.36 $44.57 $45.83 $45.83 3,641,723
2022-07-07 $44.97 $46.60 $44.92 $45.90 $45.90 6,466,335
2022-07-06 $43.30 $44.95 $40.21 $42.82 $42.82 4,717,134
2022-07-05 $46.22 $46.59 $42.33 $44.34 $44.34 4,105,453
2022-07-01 $47.93 $48.57 $44.96 $48.22 $48.22 3,981,409
2022-06-30 $46.71 $49.23 $45.92 $46.94 $46.94 5,110,985
2022-06-29 $53.84 $54.32 $48.56 $48.89 $48.89 3,957,540
2022-06-28 $52.30 $54.14 $50.97 $52.51 $52.51 6,663,539
2022-06-27 $48.30 $50.47 $48.00 $49.84 $49.84 4,547,937
2022-06-24 $47.35 $49.01 $46.08 $47.13 $47.13 3,333,247
2022-06-23 $50.19 $50.69 $44.28 $45.77 $45.77 4,086,266
2022-06-22 $48.59 $51.36 $48.09 $49.50 $49.50 3,572,248
2022-06-21 $51.81 $54.96 $51.81 $54.24 $53.82 3,446,480
2022-06-17 $54.59 $55.25 $47.93 $49.22 $48.84 5,699,720
2022-06-16 $58.99 $59.61 $54.25 $55.35 $54.93 3,396,326
2022-06-15 $64.85 $65.50 $60.14 $62.28 $61.80 3,172,842
2022-06-14 $67.61 $69.23 $63.47 $65.17 $64.67 2,759,665
2022-06-13 $67.97 $68.42 $62.23 $64.97 $64.47 3,451,366
2022-06-10 $73.67 $75.55 $70.80 $72.48 $71.92 2,906,904
2022-06-09 $77.36 $78.15 $74.87 $74.95 $74.38 2,306,180
2022-06-08 $78.77 $80.27 $77.58 $78.61 $78.01 2,882,350
2022-06-07 $73.68 $78.40 $73.68 $78.38 $77.78 2,782,603
2022-06-06 $74.60 $74.80 $73.01 $73.83 $73.26 1,602,361
2022-06-03 $72.25 $74.42 $72.15 $73.97 $73.40 1,947,140
2022-06-02 $71.34 $73.07 $70.64 $72.13 $71.58 1,988,666
2022-06-01 $72.05 $73.55 $70.47 $72.52 $71.96 2,840,622
2022-05-31 $74.81 $75.58 $69.48 $70.10 $69.56 4,319,577
2022-05-27 $69.44 $72.54 $68.94 $72.45 $71.89 3,635,682
2022-05-26 $69.25 $70.90 $69.12 $69.93 $69.39 2,941,659
2022-05-25 $66.00 $68.55 $65.94 $68.31 $67.79 3,372,118
2022-05-24 $63.78 $66.22 $62.72 $65.73 $65.23 2,926,676
2022-05-23 $63.42 $65.61 $62.60 $65.22 $64.72 5,074,310
2022-05-20 $62.72 $64.35 $59.47 $62.00 $61.52 3,785,403
2022-05-19 $59.14 $63.46 $59.08 $61.42 $60.95 3,894,325
2022-05-18 $66.00 $66.28 $60.32 $61.93 $61.46 3,584,235
2022-05-17 $65.28 $65.98 $64.04 $65.24 $64.74 4,331,928
2022-05-16 $60.93 $64.98 $60.93 $63.76 $63.27 4,613,067
2022-05-13 $58.46 $60.99 $58.14 $60.58 $60.12 4,814,274
2022-05-12 $56.09 $56.68 $53.16 $56.66 $56.23 4,495,194
2022-05-11 $56.65 $59.83 $56.03 $56.21 $55.78 7,422,838
2022-05-10 $55.41 $57.49 $52.46 $54.82 $54.40 2,939,910
2022-05-09 $61.74 $61.74 $53.31 $53.80 $53.39 3,551,234
2022-05-06 $62.46 $64.43 $59.92 $64.40 $63.91 5,414,382
2022-05-05 $63.56 $63.72 $58.31 $60.93 $60.46 3,952,424
2022-05-04 $59.99 $62.94 $58.62 $62.66 $62.18 15,955,065
2022-05-03 $54.92 $58.39 $54.92 $57.93 $57.49 11,327,377
2022-05-02 $52.18 $54.86 $52.15 $54.80 $54.38 17,019,001
2022-04-29 $56.39 $56.82 $52.74 $53.21 $52.80 11,082,221
2022-04-28 $53.40 $56.88 $51.42 $56.02 $55.59 12,989,231
2022-04-27 $51.90 $53.80 $50.10 $52.75 $52.35 17,060,450
2022-04-26 $51.81 $54.10 $51.04 $51.25 $50.86 6,871,803
2022-04-25 $51.27 $51.73 $47.31 $51.22 $50.83 8,056,632
2022-04-22 $57.14 $58.78 $54.74 $54.83 $54.41 9,294,103
2022-04-21 $62.22 $62.79 $57.17 $57.56 $57.12 7,256,951
2022-04-20 $61.40 $62.17 $60.20 $61.49 $61.02 4,598,705
2022-04-19 $60.92 $62.62 $60.35 $61.05 $60.58 4,916,344
2022-04-18 $61.26 $62.79 $60.55 $62.19 $61.71 4,882,722
2022-04-14 $59.38 $61.24 $59.24 $60.29 $59.83 5,874,528
2022-04-13 $59.61 $60.25 $57.66 $59.93 $59.47 5,551,260
2022-04-12 $58.36 $60.27 $57.96 $58.22 $57.77 7,077,549
2022-04-11 $58.55 $58.67 $56.04 $56.36 $55.93 5,769,556
2022-04-08 $57.13 $60.23 $57.13 $59.95 $59.49 6,659,157
2022-04-07 $55.90 $57.18 $53.84 $56.82 $56.38 6,127,438
2022-04-06 $55.92 $56.90 $54.74 $55.34 $54.92 6,695,011
2022-04-05 $56.60 $58.44 $54.59 $54.79 $54.37 5,467,640
2022-04-04 $57.29 $57.46 $55.28 $56.48 $56.05 4,089,112
2022-04-01 $55.27 $57.37 $55.26 $56.40 $55.97 3,469,392
2022-03-31 $55.62 $58.05 $55.43 $55.47 $55.04 5,198,419
2022-03-30 $56.72 $57.81 $56.08 $56.98 $56.54 3,445,651
2022-03-29 $53.60 $55.76 $52.20 $55.71 $55.28 4,526,269
2022-03-28 $56.45 $56.52 $55.26 $56.06 $55.63 3,992,152
2022-03-25 $55.75 $59.07 $55.74 $58.91 $58.46 3,626,665
2022-03-24 $56.59 $57.56 $55.69 $56.37 $55.94 3,394,615
2022-03-23 $56.23 $57.20 $55.83 $56.28 $55.85 3,999,984
2022-03-22 $54.74 $55.26 $53.06 $54.37 $53.95 4,442,097
2022-03-21 $53.35 $55.82 $53.35 $55.48 $54.69 4,814,676
2022-03-18 $51.50 $52.01 $50.56 $51.33 $50.60 4,712,102
2022-03-17 $50.04 $51.69 $49.23 $51.43 $50.70 7,844,023
2022-03-16 $48.98 $49.79 $47.12 $48.09 $47.41 7,509,598
2022-03-15 $48.33 $49.75 $46.67 $48.51 $47.82 6,290,733
2022-03-14 $53.53 $54.12 $50.97 $52.46 $51.72 8,763,673
2022-03-11 $54.83 $57.19 $54.72 $55.78 $54.99 8,401,652
2022-03-10 $54.47 $56.97 $53.92 $56.71 $55.91 9,256,820
2022-03-09 $52.73 $56.03 $51.00 $53.47 $52.71 8,510,058
2022-03-08 $57.45 $60.79 $53.72 $56.93 $56.12 16,577,684
2022-03-07 $54.80 $56.92 $52.76 $55.21 $54.43 10,104,019
2022-03-04 $50.87 $53.65 $50.41 $53.60 $52.84 7,540,363
2022-03-03 $49.42 $51.35 $49.22 $50.74 $50.02 6,845,431
2022-03-02 $49.55 $51.20 $49.21 $50.42 $49.71 7,944,431
2022-03-01 $48.00 $49.78 $46.89 $48.17 $47.49 10,846,270
2022-02-28 $44.46 $47.36 $43.88 $47.29 $46.62 6,933,611
2022-02-25 $43.07 $45.12 $43.01 $44.99 $44.35 8,965,841
2022-02-24 $45.19 $45.23 $40.52 $42.67 $42.07 9,437,789
2022-02-23 $43.14 $44.12 $42.59 $43.48 $42.86 5,371,085
2022-02-22 $46.51 $46.59 $41.29 $42.59 $41.99 7,084,157
2022-02-18 $43.47 $44.71 $43.15 $43.99 $43.37 5,257,351
2022-02-17 $44.57 $45.50 $43.88 $44.57 $43.94 4,539,984
2022-02-16 $44.88 $46.25 $44.18 $44.69 $44.06 7,012,723
2022-02-15 $42.88 $44.21 $42.24 $43.97 $43.35 6,552,375
2022-02-14 $46.67 $46.67 $43.84 $44.98 $44.34 8,780,246
2022-02-11 $45.16 $47.29 $44.61 $47.10 $46.43 8,663,344
2022-02-10 $44.76 $46.30 $43.99 $44.53 $43.90 6,222,086
2022-02-09 $44.80 $45.83 $44.40 $45.10 $44.46 5,933,938
2022-02-08 $46.24 $46.30 $43.76 $44.46 $43.83 8,227,031
2022-02-07 $44.80 $47.25 $44.13 $46.43 $45.77 6,805,043
2022-02-04 $44.78 $46.67 $44.78 $45.23 $44.59 7,681,319
2022-02-03 $44.38 $44.54 $42.91 $43.88 $43.26 6,807,716
2022-02-02 $43.97 $44.90 $42.88 $44.72 $44.09 6,366,685
2022-02-01 $41.10 $44.64 $40.82 $44.39 $43.76 9,617,363
2022-01-31 $40.80 $42.00 $39.63 $41.49 $40.90 4,223,878
2022-01-28 $40.85 $41.94 $39.40 $41.10 $40.52 6,748,119
2022-01-27 $42.13 $42.90 $40.13 $41.54 $40.95 7,462,395
2022-01-26 $41.55 $42.25 $39.72 $40.60 $40.02 8,757,728
2022-01-25 $37.53 $41.01 $36.12 $40.72 $40.14 9,061,478
2022-01-24 $35.54 $38.07 $34.20 $37.80 $37.26 10,929,381
2022-01-21 $38.10 $38.37 $36.48 $37.33 $36.80 8,189,192
2022-01-20 $38.90 $40.94 $38.68 $38.83 $38.28 4,737,505
2022-01-19 $40.85 $40.86 $38.93 $39.58 $39.02 4,259,752
2022-01-18 $40.70 $41.09 $38.94 $40.18 $39.61 4,946,029
2022-01-14 $38.02 $39.96 $38.02 $39.90 $39.33 4,705,973
2022-01-13 $38.50 $39.07 $37.74 $38.07 $37.53 4,060,448
2022-01-12 $38.52 $38.92 $37.89 $38.48 $37.93 4,131,587
2022-01-11 $36.51 $38.43 $35.88 $38.34 $37.80 5,332,462
2022-01-10 $36.07 $36.38 $34.92 $35.89 $35.38 4,708,177
2022-01-07 $35.33 $36.27 $34.90 $36.10 $35.59 5,377,309
2022-01-06 $35.07 $35.51 $34.15 $35.13 $34.63 5,120,361
2022-01-05 $34.32 $35.05 $33.53 $33.59 $33.11 6,787,313
2022-01-04 $32.10 $33.89 $32.10 $33.64 $33.16 5,366,690
2022-01-03 $29.68 $31.55 $29.68 $31.46 $31.01 4,704,814
2021-12-31 $29.31 $29.92 $29.24 $29.64 $29.22 1,875,749
2021-12-30 $29.99 $30.34 $29.42 $29.44 $29.02 1,687,601
2021-12-29 $30.10 $30.42 $29.56 $29.87 $29.45 2,292,621
2021-12-28 $30.53 $30.82 $29.91 $30.26 $29.83 2,206,428
2021-12-27 $28.84 $30.34 $28.33 $30.30 $29.87 2,523,717
2021-12-23 $29.27 $29.81 $29.00 $29.02 $28.61 1,808,224
2021-12-22 $28.63 $29.37 $27.99 $28.99 $28.58 2,151,501
2021-12-21 $27.66 $28.82 $27.66 $28.62 $28.21 2,929,922
2021-12-20 $26.63 $27.30 $25.86 $27.26 $26.70 4,382,274
2021-12-17 $28.80 $28.98 $27.44 $27.96 $27.39 4,134,830
2021-12-16 $29.30 $30.33 $29.05 $29.17 $28.57 4,448,629
2021-12-15 $28.99 $29.11 $27.48 $28.83 $28.24 3,458,764
2021-12-14 $28.94 $29.98 $28.80 $29.08 $28.48 3,712,994
2021-12-13 $30.45 $30.67 $29.02 $29.35 $28.75 3,162,458
2021-12-10 $31.26 $31.28 $29.95 $31.00 $30.36 2,762,408
2021-12-09 $30.68 $30.84 $30.22 $30.59 $29.96 2,709,205
2021-12-08 $31.34 $31.72 $30.95 $31.06 $30.42 2,607,592
2021-12-07 $30.59 $31.65 $30.45 $31.05 $30.41 4,829,866
2021-12-06 $29.62 $30.38 $29.01 $29.70 $29.09 4,575,706
2021-12-03 $30.12 $30.34 $28.28 $28.85 $28.26 4,945,135
2021-12-02 $27.63 $29.50 $27.07 $29.26 $28.66 5,856,563
2021-12-01 $29.55 $30.15 $27.68 $27.70 $27.13 5,439,007
2021-11-30 $28.45 $29.44 $28.01 $28.29 $27.71 5,360,190
2021-11-29 $30.66 $31.23 $29.52 $29.71 $29.10 2,282,463
2021-11-26 $28.82 $29.55 $27.77 $29.39 $28.79 3,772,373
2021-11-24 $31.02 $32.29 $30.90 $31.94 $31.28 3,078,766
2021-11-23 $30.34 $31.51 $30.24 $31.30 $30.66 3,789,404
2021-11-22 $28.35 $30.38 $28.35 $29.47 $28.87 5,074,330
2021-11-19 $29.58 $29.72 $28.37 $28.49 $27.91 3,562,735
2021-11-18 $31.15 $31.62 $30.16 $30.91 $30.28 2,666,699
2021-11-17 $31.70 $32.56 $31.07 $31.25 $30.61 3,126,306
2021-11-16 $32.32 $32.79 $31.97 $32.26 $31.60 1,833,173
2021-11-15 $31.63 $32.54 $31.06 $32.16 $31.50 1,993,640
2021-11-12 $31.48 $31.90 $31.27 $31.62 $30.97 1,622,540
2021-11-11 $31.67 $32.23 $31.63 $31.79 $31.14 1,779,770
2021-11-10 $33.03 $33.27 $31.18 $31.55 $30.90 3,706,136
2021-11-09 $33.09 $33.34 $32.20 $33.34 $32.66 2,393,479
2021-11-08 $32.94 $33.73 $32.70 $33.01 $32.33 2,320,264
2021-11-05 $32.50 $32.75 $31.94 $32.44 $31.77 2,853,437
2021-11-04 $32.46 $32.64 $31.08 $31.62 $30.97 3,464,751
2021-11-03 $31.30 $32.22 $31.06 $31.55 $30.90 2,823,417
2021-11-02 $32.36 $32.83 $31.89 $32.11 $31.45 1,941,488
2021-11-01 $32.22 $32.88 $32.07 $32.69 $32.02 3,038,122
2021-10-29 $32.38 $32.50 $31.36 $31.59 $30.94 3,345,048
2021-10-28 $31.31 $32.09 $31.26 $32.01 $31.35 2,853,070
2021-10-27 $32.80 $33.16 $31.46 $31.58 $30.93 4,213,249
2021-10-26 $33.37 $33.82 $33.12 $33.53 $32.84 2,967,085
2021-10-25 $32.95 $33.49 $32.65 $33.15 $32.47 2,489,017
2021-10-22 $31.85 $32.24 $31.24 $32.19 $31.53 2,710,290
2021-10-21 $32.39 $32.55 $31.09 $31.61 $30.96 3,804,171
2021-10-20 $31.75 $32.83 $31.57 $32.83 $32.16 3,241,750
2021-10-19 $31.84 $32.52 $31.50 $32.30 $31.64 2,384,534
2021-10-18 $32.14 $32.51 $31.24 $31.61 $30.96 3,261,764
2021-10-15 $31.87 $32.17 $31.51 $31.52 $30.87 3,198,548
2021-10-14 $31.19 $31.49 $30.63 $31.22 $30.58 2,795,096
2021-10-13 $30.08 $30.81 $29.44 $30.48 $29.85 3,249,776
2021-10-12 $30.46 $31.14 $30.14 $30.55 $29.92 3,013,744
2021-10-11 $31.64 $31.83 $30.44 $30.53 $29.90 3,632,638
2021-10-08 $29.56 $30.87 $29.50 $30.71 $30.08 5,629,812
2021-10-07 $28.72 $29.25 $28.37 $28.92 $28.33 3,731,707
2021-10-06 $28.15 $28.82 $27.49 $28.48 $27.90 4,247,386
2021-10-05 $29.58 $30.19 $28.53 $29.11 $28.51 5,437,385
2021-10-04 $28.50 $29.40 $28.22 $28.80 $28.21 5,740,298
2021-10-01 $26.52 $27.93 $26.52 $27.88 $27.31 5,133,882
2021-09-30 $26.89 $27.08 $26.14 $26.16 $25.62 5,483,388
2021-09-29 $26.91 $27.27 $26.24 $26.95 $26.40 3,522,384
2021-09-28 $27.29 $27.88 $26.83 $26.93 $26.38 5,602,464
2021-09-27 $26.09 $26.96 $26.04 $26.74 $26.19 4,057,883
2021-09-24 $24.33 $25.23 $24.28 $25.00 $24.49 2,590,847
2021-09-23 $23.29 $24.75 $23.04 $24.62 $24.12 2,929,067
2021-09-22 $22.42 $23.52 $22.36 $23.03 $22.56 3,345,894
2021-09-21 $22.08 $22.31 $21.22 $21.66 $21.22 2,461,075
2021-09-20 $22.02 $22.27 $21.02 $21.76 $21.15 4,285,075
2021-09-17 $23.29 $24.00 $23.04 $23.16 $22.51 2,612,188
2021-09-16 $24.02 $24.03 $23.25 $23.53 $22.87 3,082,352
2021-09-15 $22.94 $24.09 $22.94 $24.05 $23.37 5,133,642
2021-09-14 $23.47 $23.53 $22.18 $22.38 $21.75 3,377,258
2021-09-13 $22.38 $23.35 $22.38 $23.08 $22.43 4,535,304
2021-09-10 $22.52 $22.58 $21.67 $21.78 $21.17 2,431,933
2021-09-09 $21.46 $22.50 $21.21 $21.79 $21.18 3,243,199
2021-09-08 $22.55 $22.84 $21.71 $21.72 $21.11 2,432,321
2021-09-07 $22.31 $22.92 $22.14 $22.31 $21.68 2,038,473
2021-09-03 $22.77 $23.08 $22.36 $22.57 $21.94 2,614,181
2021-09-02 $22.15 $23.20 $22.15 $22.82 $22.18 3,064,901
2021-09-01 $22.38 $22.60 $21.58 $21.72 $21.11 4,146,577
2021-08-31 $22.47 $22.89 $22.28 $22.41 $21.78 2,995,101
2021-08-30 $23.50 $23.61 $22.70 $22.70 $22.06 2,635,490
2021-08-27 $22.65 $23.56 $22.63 $23.23 $22.58 3,234,185
2021-08-26 $22.47 $22.75 $22.00 $22.08 $21.46 2,353,511
2021-08-25 $22.41 $23.01 $22.04 $22.76 $22.12 2,734,284
2021-08-24 $22.08 $22.65 $22.00 $22.45 $21.82 3,260,559
2021-08-23 $21.15 $21.82 $21.14 $21.70 $21.09 4,629,130
2021-08-20 $19.74 $20.44 $19.55 $20.18 $19.61 2,682,074
2021-08-19 $20.47 $20.74 $19.53 $20.08 $19.52 5,691,001
2021-08-18 $22.20 $22.47 $21.16 $21.21 $20.61 3,758,082
2021-08-17 $22.21 $22.86 $21.73 $22.15 $21.53 3,070,941
2021-08-16 $22.81 $22.85 $22.20 $22.57 $21.94 3,568,611
2021-08-13 $24.00 $24.03 $23.37 $23.41 $22.75 2,917,555
2021-08-12 $24.04 $24.31 $23.47 $24.03 $23.36 2,083,455
2021-08-11 $23.61 $24.17 $23.31 $24.09 $23.41 3,208,073
2021-08-10 $23.19 $23.84 $23.12 $23.71 $23.04 3,174,061
2021-08-09 $22.92 $23.29 $22.61 $22.94 $22.30 2,838,264
2021-08-06 $23.56 $23.95 $23.34 $23.61 $22.95 3,383,970
2021-08-05 $22.92 $23.72 $22.74 $23.18 $22.53 3,379,227
2021-08-04 $23.07 $23.67 $22.59 $22.61 $21.97 4,868,158
2021-08-03 $23.04 $24.04 $22.58 $23.98 $23.31 4,643,818
2021-08-02 $23.51 $24.69 $23.08 $23.14 $22.49 5,404,634
2021-07-30 $24.14 $24.40 $23.23 $23.50 $22.84 4,521,773
2021-07-29 $24.44 $24.65 $24.01 $24.27 $23.59 3,521,885
2021-07-28 $23.54 $24.22 $23.11 $23.83 $23.16 4,577,635
2021-07-27 $23.47 $23.56 $22.86 $23.39 $22.73 3,179,582
2021-07-26 $22.71 $24.04 $22.71 $23.87 $23.20 4,429,002
2021-07-23 $23.07 $23.09 $22.27 $22.74 $22.10 2,899,312
2021-07-22 $23.34 $23.36 $22.51 $22.91 $22.27 3,499,335
2021-07-21 $22.75 $23.80 $22.65 $23.43 $22.77 5,441,503
2021-07-20 $21.35 $22.34 $20.98 $21.92 $21.30 5,138,066
2021-07-19 $21.36 $21.95 $20.71 $21.29 $20.69 7,732,395
2021-07-16 $24.68 $24.72 $22.86 $22.97 $22.32 3,950,181
2021-07-15 $24.51 $25.09 $24.11 $24.31 $23.63 3,793,125
2021-07-14 $26.87 $27.40 $24.84 $25.06 $24.36 4,399,475
2021-07-13 $26.77 $27.10 $26.31 $26.64 $25.89 2,742,069
2021-07-12 $26.50 $27.36 $26.13 $27.00 $26.24 2,380,458
2021-07-09 $26.69 $27.15 $26.05 $27.07 $26.31 2,661,952
2021-07-08 $25.33 $26.50 $25.22 $26.01 $25.28 3,303,048
2021-07-07 $27.12 $27.63 $25.73 $26.28 $25.54 4,102,865
2021-07-06 $29.01 $29.02 $26.98 $27.20 $26.44 4,213,491
2021-07-02 $29.08 $29.28 $28.48 $29.07 $28.25 2,518,109
2021-07-01 $29.52 $29.71 $28.70 $29.21 $28.39 3,654,143
2021-06-30 $27.74 $28.41 $27.68 $28.25 $27.46 2,487,074
2021-06-29 $28.19 $28.48 $27.50 $27.55 $26.78 2,197,895
2021-06-28 $29.64 $29.64 $27.61 $27.82 $27.04 3,134,851
2021-06-25 $29.75 $29.88 $29.37 $29.84 $29.00 2,335,325
2021-06-24 $29.16 $29.58 $28.76 $29.54 $28.71 2,302,011
2021-06-23 $29.45 $30.08 $28.95 $29.04 $28.22 3,024,035
2021-06-22 $28.32 $29.12 $27.74 $28.89 $28.08 2,947,423
2021-06-21 $26.94 $28.77 $26.94 $28.69 $27.73 4,204,492
2021-06-18 $26.91 $27.60 $26.39 $26.43 $25.54 4,003,446
2021-06-17 $30.00 $30.51 $27.32 $28.09 $27.15 5,499,366
2021-06-16 $30.40 $30.86 $29.63 $30.21 $29.20 3,210,679
2021-06-15 $29.67 $30.64 $29.60 $30.54 $29.51 2,877,888
2021-06-14 $29.87 $30.20 $28.88 $29.36 $28.37 2,963,236
2021-06-11 $30.09 $30.38 $29.56 $29.63 $28.63 2,176,591
2021-06-10 $30.71 $30.98 $29.20 $29.82 $28.82 3,890,520
2021-06-09 $30.46 $30.70 $29.87 $29.91 $28.91 2,803,860
2021-06-08 $29.59 $30.39 $28.86 $30.27 $29.25 3,772,852
2021-06-07 $30.09 $30.38 $29.69 $29.78 $28.78 3,451,947
2021-06-04 $30.11 $30.27 $29.15 $30.01 $29.00 3,582,391
2021-06-03 $29.23 $29.97 $28.85 $29.65 $28.65 4,082,314
2021-06-02 $28.79 $29.75 $28.10 $29.50 $28.51 4,673,247
2021-06-01 $27.41 $28.53 $27.41 $28.42 $27.47 5,044,482
2021-05-28 $26.59 $26.63 $26.11 $26.37 $25.48 2,151,689
2021-05-27 $26.50 $26.93 $26.00 $26.28 $25.40 2,539,995
2021-05-26 $25.84 $26.44 $25.60 $26.29 $25.41 2,790,600
2021-05-25 $26.76 $26.88 $25.71 $25.81 $24.94 3,232,898
2021-05-24 $26.79 $27.01 $26.14 $26.91 $26.01 3,003,433
2021-05-21 $26.86 $27.14 $26.32 $26.37 $25.48 3,770,254
2021-05-20 $26.29 $26.49 $25.50 $26.27 $25.39 3,787,681
2021-05-19 $26.41 $26.95 $25.58 $26.32 $25.44 6,751,050
2021-05-18 $28.98 $29.19 $27.61 $27.71 $26.78 5,115,517
2021-05-17 $27.63 $29.09 $27.49 $29.07 $28.09 4,590,675
2021-05-14 $26.73 $27.97 $26.73 $27.79 $26.86 3,954,983
2021-05-13 $26.14 $27.15 $25.45 $26.13 $25.25 5,288,251
2021-05-12 $26.86 $28.38 $26.58 $26.83 $25.93 6,596,480
2021-05-11 $26.65 $27.61 $26.08 $26.58 $25.69 7,354,105
2021-05-10 $28.69 $29.55 $27.96 $28.01 $27.07 5,921,797
2021-05-07 $26.48 $28.07 $26.27 $28.03 $27.09 4,850,457
2021-05-06 $26.81 $27.02 $25.75 $27.02 $26.11 5,084,437
2021-05-05 $25.76 $26.90 $25.33 $26.74 $25.84 6,399,000
2021-05-04 $25.19 $25.58 $24.56 $25.15 $24.31 4,906,507
2021-05-03 $24.32 $25.23 $24.19 $25.10 $24.26 5,858,162
2021-04-30 $24.32 $25.03 $23.68 $23.71 $22.91 4,053,195
2021-04-29 $25.27 $25.67 $24.46 $25.10 $24.26 5,513,994
2021-04-28 $23.26 $24.69 $23.26 $24.50 $23.68 4,740,645
2021-04-27 $22.60 $23.09 $22.35 $22.93 $22.16 3,190,659
2021-04-26 $21.96 $22.72 $21.95 $22.38 $21.63 3,193,235
2021-04-23 $21.70 $22.28 $21.48 $22.08 $21.34 2,657,058
2021-04-22 $22.45 $22.46 $21.56 $21.68 $20.95 3,484,371
2021-04-21 $21.11 $22.37 $20.93 $22.31 $21.56 2,893,157
2021-04-20 $22.82 $22.82 $21.22 $21.69 $20.96 3,992,450
2021-04-19 $23.01 $23.36 $22.45 $22.90 $22.13 2,920,992
2021-04-16 $23.68 $23.76 $22.75 $22.92 $22.15 2,437,967
2021-04-15 $23.75 $23.85 $23.12 $23.32 $22.54 2,821,265
2021-04-14 $22.82 $24.30 $22.79 $23.73 $22.93 4,639,733
2021-04-13 $22.35 $22.69 $22.00 $22.42 $21.67 2,447,201
2021-04-12 $23.18 $23.50 $22.25 $22.38 $21.63 2,540,612
2021-04-09 $23.06 $23.46 $22.57 $22.80 $22.03 2,651,947
2021-04-08 $23.34 $23.34 $22.53 $23.09 $22.31 4,018,048
2021-04-07 $23.54 $23.93 $23.37 $23.73 $22.93 2,828,218
2021-04-06 $23.89 $24.51 $23.46 $23.49 $22.70 3,710,615
2021-04-05 $24.78 $24.78 $23.38 $23.61 $22.82 4,456,474
2021-04-01 $23.92 $24.86 $23.60 $24.84 $24.01 4,502,993
2021-03-31 $23.95 $24.10 $23.48 $23.63 $22.84 3,022,803
2021-03-30 $23.92 $24.49 $23.61 $24.05 $23.24 3,402,487
2021-03-29 $24.53 $24.82 $23.79 $24.43 $23.61 3,735,515
2021-03-26 $24.68 $25.07 $24.12 $25.04 $24.20 4,936,458
2021-03-25 $22.88 $23.95 $22.11 $23.81 $23.01 5,807,004
2021-03-24 $23.25 $24.27 $23.21 $23.68 $22.88 5,598,469
2021-03-23 $22.15 $23.54 $21.97 $22.51 $21.75 6,151,276
2021-03-22 $23.70 $23.84 $23.23 $23.30 $22.40 3,532,916
2021-03-19 $23.80 $24.56 $23.14 $23.78 $22.86 4,579,402
2021-03-18 $25.67 $25.88 $23.57 $23.79 $22.87 6,068,291
2021-03-17 $25.49 $26.37 $25.14 $26.22 $25.20 4,589,549
2021-03-16 $26.37 $26.43 $25.41 $25.73 $24.73 5,521,476
2021-03-15 $27.80 $27.97 $26.62 $27.25 $26.19 4,451,567
2021-03-12 $27.94 $28.42 $27.51 $27.95 $26.87 4,353,274
2021-03-11 $27.95 $28.75 $27.70 $27.83 $26.75 4,755,765
2021-03-10 $26.48 $27.97 $26.29 $27.77 $26.69 7,200,770
2021-03-09 $27.16 $27.91 $26.08 $26.37 $25.35 5,841,097
2021-03-08 $27.89 $28.15 $26.64 $27.42 $26.36 8,400,642
2021-03-05 $26.99 $27.46 $25.56 $27.38 $26.32 11,876,527
2021-03-04 $24.78 $26.31 $24.26 $25.44 $24.45 11,405,296
2021-03-03 $23.90 $25.35 $23.90 $24.26 $23.32 8,186,077
2021-03-02 $23.95 $24.40 $23.55 $23.59 $22.67 5,029,992
2021-03-01 $23.95 $24.48 $23.52 $23.86 $22.93 5,627,915
2021-02-26 $23.12 $23.28 $21.30 $22.68 $21.80 8,906,792
2021-02-25 $25.27 $25.28 $23.47 $23.80 $22.88 10,903,245
2021-02-24 $23.48 $25.03 $23.03 $24.78 $23.82 9,422,574
2021-02-23 $22.86 $23.25 $21.18 $23.11 $22.21 8,392,968
2021-02-22 $21.19 $22.99 $21.13 $22.39 $21.52 6,262,917
2021-02-19 $20.31 $21.08 $20.25 $20.94 $20.13 4,734,703
2021-02-18 $20.98 $21.10 $20.12 $20.25 $19.46 4,726,843
2021-02-17 $20.98 $21.47 $20.42 $21.21 $20.39 6,376,641
2021-02-16 $20.51 $21.05 $20.31 $20.62 $19.82 6,775,446
2021-02-12 $18.70 $19.64 $18.70 $19.61 $18.85 4,855,911
2021-02-11 $19.55 $19.55 $18.23 $19.06 $18.32 4,834,018
2021-02-10 $19.07 $19.69 $18.82 $19.64 $18.88 5,215,827
2021-02-09 $19.01 $19.15 $18.42 $18.91 $18.18 4,235,332
2021-02-08 $18.35 $19.52 $18.33 $19.36 $18.61 6,270,103
2021-02-05 $18.09 $18.22 $17.75 $17.86 $17.17 3,645,359
2021-02-04 $17.47 $17.55 $16.80 $17.55 $16.87 3,961,223
2021-02-03 $16.00 $17.26 $15.87 $17.19 $16.52 6,410,992
2021-02-02 $16.25 $16.57 $15.82 $15.83 $15.22 4,936,274
2021-02-01 $15.72 $15.79 $14.98 $15.50 $14.90 3,333,453
2021-01-29 $15.90 $16.31 $15.15 $15.30 $14.71 5,415,226
2021-01-28 $16.38 $16.75 $15.96 $16.36 $15.73 4,505,087
2021-01-27 $15.87 $16.88 $15.42 $16.00 $15.38 8,034,531
2021-01-26 $17.43 $17.99 $16.41 $16.43 $15.79 4,249,567
2021-01-25 $17.15 $17.26 $16.53 $17.18 $16.51 5,216,914
2021-01-22 $16.94 $17.62 $16.65 $17.55 $16.87 3,392,985
2021-01-21 $18.78 $18.98 $17.37 $17.71 $17.02 4,903,243
2021-01-20 $19.21 $19.26 $18.62 $18.99 $18.25 4,650,560
2021-01-19 $18.62 $19.10 $18.45 $18.87 $18.14 3,395,269
2021-01-15 $18.96 $18.97 $17.76 $18.12 $17.42 5,177,350
2021-01-14 $18.89 $20.11 $18.76 $19.69 $18.93 5,337,343
2021-01-13 $19.01 $19.01 $18.28 $18.57 $17.85 3,459,694
2021-01-12 $18.06 $19.06 $17.79 $18.90 $18.17 5,807,426
2021-01-11 $16.35 $17.76 $16.15 $17.63 $16.95 3,896,401
2021-01-08 $17.56 $17.56 $16.83 $17.10 $16.44 4,528,029
2021-01-07 $16.96 $17.47 $16.59 $17.14 $16.48 4,668,772
2021-01-06 $16.29 $16.94 $15.89 $16.66 $16.01 6,878,947
2021-01-05 $14.71 $16.48 $14.70 $15.70 $15.09 6,764,529
2021-01-04 $14.70 $14.94 $14.07 $14.40 $13.84 6,118,579
2020-12-31 $14.50 $14.59 $14.23 $14.35 $13.79 3,034,051
2020-12-30 $14.20 $14.87 $14.12 $14.62 $14.05 2,834,756
2020-12-29 $14.55 $14.60 $14.03 $14.16 $13.61 3,849,491
2020-12-28 $14.68 $15.01 $14.27 $14.34 $13.78 3,776,119
2020-12-24 $14.74 $14.74 $14.25 $14.49 $13.93 2,028,825
2020-12-23 $14.36 $15.09 $14.31 $14.68 $14.11 4,194,792
2020-12-22 $14.47 $14.60 $14.04 $14.08 $13.53 4,105,862
2020-12-21 $14.07 $14.89 $13.77 $14.65 $14.01 5,672,273
2020-12-18 $15.74 $15.87 $14.98 $15.22 $14.55 4,954,229
2020-12-17 $16.22 $16.22 $15.57 $15.74 $15.05 2,679,857
2020-12-16 $16.14 $16.27 $15.68 $15.90 $15.20 3,661,398
2020-12-15 $15.74 $16.22 $15.34 $16.05 $15.35 5,104,663
2020-12-14 $17.16 $17.16 $15.34 $15.45 $14.77 6,992,441
2020-12-11 $16.80 $16.80 $16.16 $16.61 $15.88 6,363,508
2020-12-10 $16.04 $17.40 $15.97 $17.04 $16.29 8,381,743
2020-12-09 $16.31 $16.80 $15.65 $16.07 $15.37 8,234,043
2020-12-08 $15.12 $16.27 $15.11 $15.98 $15.28 5,230,133
2020-12-07 $15.90 $15.95 $15.21 $15.50 $14.82 5,547,515
2020-12-04 $15.25 $16.29 $15.20 $16.29 $15.58 7,714,321
2020-12-03 $14.48 $15.02 $14.20 $14.66 $14.02 5,209,201
2020-12-02 $13.39 $14.80 $13.31 $14.38 $13.75 7,989,502
2020-12-01 $14.11 $14.26 $13.44 $13.51 $12.92 4,471,755
2020-11-30 $14.70 $14.73 $13.33 $13.39 $12.80 6,495,006
2020-11-27 $15.20 $15.47 $14.78 $15.00 $14.34 3,801,759
2020-11-25 $15.93 $15.93 $15.22 $15.38 $14.71 6,265,910
2020-11-24 $15.60 $16.23 $15.36 $16.15 $15.44 10,424,660
2020-11-23 $13.21 $14.68 $13.21 $14.65 $14.01 7,373,650
2020-11-20 $12.89 $13.01 $12.65 $12.81 $12.25 3,857,518
2020-11-19 $12.38 $13.02 $12.12 $12.96 $12.39 4,715,995
2020-11-18 $13.57 $13.65 $12.55 $12.57 $12.02 6,064,147
2020-11-17 $12.72 $13.35 $12.38 $13.34 $12.76 5,775,622
2020-11-16 $12.52 $13.11 $12.23 $13.11 $12.54 8,186,831
2020-11-13 $10.91 $11.65 $10.90 $11.56 $11.05 6,860,106
2020-11-12 $11.09 $11.42 $10.52 $10.72 $10.25 5,411,496
2020-11-11 $12.03 $12.03 $11.29 $11.50 $11.00 4,526,265
2020-11-10 $11.45 $11.72 $10.98 $11.72 $11.21 8,411,876
2020-11-09 $10.51 $11.45 $10.51 $11.01 $10.53 14,532,748
2020-11-06 $8.96 $9.22 $8.50 $8.56 $8.18 4,077,959
2020-11-05 $9.00 $9.33 $8.92 $8.95 $8.56 3,376,090
2020-11-04 $8.98 $9.40 $8.49 $8.95 $8.56 3,960,627
2020-11-03 $9.40 $9.40 $8.79 $8.94 $8.55 3,879,029
2020-11-02 $8.67 $9.27 $8.38 $9.06 $8.66 4,706,556
2020-10-30 $8.28 $8.48 $8.07 $8.46 $8.09 6,006,018
2020-10-29 $7.70 $8.43 $7.48 $8.37 $8.00 3,876,285
2020-10-28 $8.18 $8.30 $7.80 $7.90 $7.55 4,759,713
2020-10-27 $8.88 $8.88 $8.58 $8.61 $8.23 2,277,750
2020-10-26 $9.20 $9.22 $8.67 $8.86 $8.47 3,515,443
2020-10-23 $9.73 $9.84 $9.29 $9.51 $9.09 2,855,726
2020-10-22 $8.94 $9.65 $8.81 $9.62 $9.20 3,760,519
2020-10-21 $9.13 $9.24 $8.88 $8.90 $8.51 3,698,099
2020-10-20 $9.13 $9.39 $9.01 $9.25 $8.84 2,666,626
2020-10-19 $9.50 $9.59 $9.02 $9.04 $8.64 3,043,088
2020-10-16 $9.85 $9.86 $9.40 $9.42 $9.01 2,464,508
2020-10-15 $9.30 $9.89 $9.15 $9.89 $9.46 3,157,757
2020-10-14 $9.66 $10.10 $9.61 $9.65 $9.23 3,362,018
2020-10-13 $9.90 $9.99 $9.51 $9.57 $9.15 2,494,161
2020-10-12 $9.76 $9.94 $9.55 $9.87 $9.44 2,181,872
2020-10-09 $10.35 $10.38 $9.79 $9.82 $9.39 4,279,927
2020-10-08 $9.65 $10.16 $9.51 $10.15 $9.71 4,937,424
2020-10-07 $9.31 $9.49 $9.07 $9.45 $9.04 3,378,601
2020-10-06 $9.74 $9.85 $9.13 $9.16 $8.76 4,034,337
2020-10-05 $9.12 $9.47 $9.04 $9.47 $9.05 3,538,301
2020-10-02 $8.28 $9.08 $8.25 $8.94 $8.55 4,016,496
2020-10-01 $9.13 $9.21 $8.65 $8.77 $8.39 4,846,423
2020-09-30 $9.52 $9.73 $9.25 $9.36 $8.95 3,186,532
2020-09-29 $9.85 $9.93 $9.20 $9.41 $9.00 3,057,573
2020-09-28 $9.82 $10.15 $9.81 $9.93 $9.49 3,465,874
2020-09-25 $9.31 $9.63 $9.19 $9.50 $9.08 3,089,614
2020-09-24 $9.49 $9.86 $9.09 $9.50 $9.08 5,433,527
2020-09-23 $10.56 $10.62 $9.50 $9.52 $9.10 3,600,016
2020-09-22 $10.72 $11.04 $10.42 $10.46 $10.00 2,412,473
2020-09-21 $11.00 $11.04 $10.41 $10.79 $10.22 3,770,249
2020-09-18 $11.81 $11.83 $11.32 $11.54 $10.93 3,332,996
2020-09-17 $11.42 $11.84 $11.19 $11.84 $11.21 3,664,358
2020-09-16 $11.12 $12.09 $10.92 $11.79 $11.16 7,361,163
2020-09-15 $11.25 $11.42 $10.85 $10.91 $10.33 2,612,210
2020-09-14 $10.96 $11.27 $10.81 $11.06 $10.47 2,669,168
2020-09-11 $10.92 $11.05 $10.73 $10.89 $10.31 4,517,467
2020-09-10 $11.80 $11.83 $10.83 $10.83 $10.26 5,304,990
2020-09-09 $11.88 $11.96 $11.65 $11.70 $11.08 5,127,108
2020-09-08 $12.00 $12.13 $11.30 $11.58 $10.97 6,926,975
2020-09-04 $12.82 $13.01 $12.19 $12.51 $11.85 4,482,414
2020-09-03 $12.65 $13.25 $12.42 $12.58 $11.91 5,647,658
2020-09-02 $12.89 $13.04 $12.60 $12.77 $12.09 4,865,976
2020-09-01 $12.99 $13.02 $12.57 $12.89 $12.21 3,555,982
2020-08-31 $13.75 $13.75 $13.08 $13.09 $12.40 3,070,919
2020-08-28 $13.32 $13.75 $13.17 $13.70 $12.97 2,774,620
2020-08-27 $13.16 $13.38 $12.87 $13.19 $12.49 3,692,603
2020-08-26 $13.74 $13.74 $13.13 $13.14 $12.44 2,915,470
2020-08-25 $14.35 $14.35 $13.60 $13.76 $13.03 3,647,183
2020-08-24 $13.61 $14.32 $13.40 $14.13 $13.38 3,709,208
2020-08-21 $13.44 $13.52 $13.14 $13.38 $12.67 2,456,230
2020-08-20 $13.80 $13.95 $13.57 $13.58 $12.86 3,194,733
2020-08-19 $14.50 $14.64 $14.11 $14.17 $13.42 2,798,887
2020-08-18 $14.77 $15.08 $14.44 $14.50 $13.73 2,364,656
2020-08-17 $15.09 $15.10 $14.74 $14.91 $14.12 2,277,393
2020-08-14 $14.60 $15.13 $14.47 $15.10 $14.30 3,633,767
2020-08-13 $15.20 $15.41 $14.74 $14.81 $14.02 3,518,398
2020-08-12 $15.59 $15.75 $15.08 $15.41 $14.59 5,028,389
2020-08-11 $15.76 $16.16 $14.95 $15.08 $14.28 6,883,262
2020-08-10 $14.50 $15.22 $14.46 $15.20 $14.39 4,415,429
2020-08-07 $14.05 $14.37 $13.69 $14.33 $13.57 3,617,413
2020-08-06 $14.42 $14.61 $14.17 $14.27 $13.51 3,676,225
2020-08-05 $14.78 $14.87 $14.25 $14.51 $13.74 4,870,238
2020-08-04 $13.44 $14.26 $13.43 $14.21 $13.46 4,649,749
2020-08-03 $13.47 $13.70 $13.24 $13.57 $12.85 3,558,096
2020-07-31 $13.21 $13.48 $12.90 $13.47 $12.76 4,996,458
2020-07-30 $14.17 $14.17 $13.35 $13.63 $12.91 5,798,292
2020-07-29 $14.26 $14.78 $14.05 $14.75 $13.97 3,948,258
2020-07-28 $14.51 $14.77 $14.09 $14.13 $13.38 3,840,776
2020-07-27 $14.68 $14.80 $14.24 $14.65 $13.87 4,246,298
2020-07-24 $14.85 $15.24 $14.52 $14.61 $13.84 4,281,669
2020-07-23 $14.72 $14.96 $14.43 $14.80 $14.02 4,467,991
2020-07-22 $14.90 $14.91 $14.43 $14.89 $14.10 3,432,716
2020-07-21 $14.07 $15.45 $14.03 $15.25 $14.44 8,867,826
2020-07-20 $13.98 $14.28 $13.58 $13.60 $12.88 3,980,343
2020-07-17 $14.54 $14.88 $13.94 $14.05 $13.30 3,687,179
2020-07-16 $14.38 $14.84 $14.04 $14.47 $13.70 4,159,204
2020-07-15 $14.72 $14.79 $14.18 $14.61 $13.84 4,918,653
2020-07-14 $12.89 $14.06 $12.84 $14.02 $13.28 8,022,045
2020-07-13 $13.50 $13.58 $12.89 $13.10 $12.41 5,204,477
2020-07-10 $12.35 $13.26 $12.33 $13.23 $12.53 3,518,971
2020-07-09 $13.69 $13.75 $12.41 $12.46 $11.80 5,973,229
2020-07-08 $13.86 $14.24 $13.58 $13.81 $13.08 3,910,635
2020-07-07 $14.40 $14.43 $13.78 $13.84 $13.11 3,165,309
2020-07-06 $15.27 $15.39 $14.40 $14.78 $14.00 3,562,144
2020-07-02 $14.99 $15.35 $14.61 $14.65 $13.87 3,486,146
2020-07-01 $15.24 $15.63 $14.33 $14.37 $13.61 4,867,529
2020-06-30 $14.16 $15.27 $13.90 $15.09 $14.29 5,226,260
2020-06-29 $14.15 $14.68 $14.00 $14.43 $13.66 4,256,825
2020-06-26 $14.91 $14.91 $13.92 $14.04 $13.30 5,499,539
2020-06-25 $14.33 $15.21 $14.14 $15.12 $14.32 3,446,377
2020-06-24 $15.90 $15.92 $14.35 $14.61 $13.84 5,691,771
2020-06-23 $16.85 $16.92 $16.27 $16.34 $15.47 3,723,307
2020-06-22 $16.15 $16.60 $15.80 $16.52 $15.49 3,785,459
2020-06-19 $17.93 $17.93 $16.32 $16.32 $15.30 4,561,822
2020-06-18 $16.13 $17.22 $15.93 $16.89 $15.84 3,496,635
2020-06-17 $17.53 $17.53 $16.47 $16.47 $15.44 4,248,188
2020-06-16 $18.31 $18.34 $16.69 $17.68 $16.58 5,944,606
2020-06-15 $15.16 $17.05 $14.84 $16.70 $15.66 5,330,831
2020-06-12 $17.20 $17.43 $15.73 $16.60 $15.57 6,147,729
2020-06-11 $16.65 $17.81 $15.69 $15.76 $14.78 8,707,411
2020-06-10 $21.23 $21.25 $19.49 $19.50 $18.29 7,971,578
2020-06-09 $21.90 $22.03 $21.03 $21.68 $20.33 8,041,096
2020-06-08 $23.08 $23.44 $22.03 $23.44 $21.98 13,963,269
2020-06-05 $20.51 $21.81 $20.49 $21.43 $20.10 13,445,953
2020-06-04 $18.46 $18.81 $17.93 $18.66 $17.50 6,551,847
2020-06-03 $18.25 $18.82 $18.11 $18.68 $17.52 7,313,899
2020-06-02 $17.06 $17.64 $17.02 $17.62 $16.52 6,848,535
2020-06-01 $16.06 $16.85 $15.63 $16.69 $15.65 5,935,122
2020-05-29 $16.00 $16.36 $15.43 $16.13 $15.13 7,221,900
2020-05-28 $17.26 $17.32 $16.12 $16.26 $15.25 6,698,547
2020-05-27 $17.31 $17.49 $16.27 $17.24 $16.17 7,434,837
2020-05-26 $16.94 $17.14 $16.71 $16.81 $15.76 8,092,462
2020-05-22 $15.90 $15.94 $15.25 $15.92 $14.93 5,439,520
2020-05-21 $16.78 $16.89 $15.85 $16.12 $15.12 11,521,375
2020-05-20 $16.05 $16.70 $15.88 $16.62 $15.58 9,390,014
2020-05-19 $16.47 $16.47 $15.40 $15.44 $14.48 9,276,202
2020-05-18 $15.69 $16.53 $15.56 $16.34 $15.32 10,503,718
2020-05-15 $14.11 $14.73 $13.80 $14.07 $13.19 8,984,801
2020-05-14 $13.40 $14.40 $12.72 $14.11 $13.23 4,750,381
2020-05-13 $15.00 $15.01 $13.63 $13.89 $13.02 6,339,419
2020-05-12 $16.14 $16.14 $15.19 $15.20 $14.25 4,881,514
2020-05-11 $16.05 $16.22 $15.61 $15.79 $14.81 4,127,529
2020-05-08 $15.66 $16.36 $15.50 $16.34 $15.32 8,802,877
2020-05-07 $15.10 $15.54 $14.78 $14.96 $14.03 7,413,647
2020-05-06 $15.20 $15.43 $14.22 $14.27 $13.38 5,819,019
2020-05-05 $16.32 $16.50 $14.93 $15.06 $14.12 10,901,837
2020-05-04 $13.47 $15.03 $13.40 $15.02 $14.08 4,577,389
2020-05-01 $15.11 $15.41 $13.69 $14.00 $13.13 6,843,311
2020-04-30 $16.73 $16.86 $15.37 $15.83 $14.84 16,029,190
2020-04-29 $15.44 $16.69 $15.37 $16.63 $15.59 11,309,643
2020-04-28 $14.17 $14.62 $13.78 $14.44 $13.54 10,066,328
2020-04-27 $12.98 $13.99 $12.43 $13.79 $12.93 7,325,669
2020-04-24 $13.68 $13.94 $12.82 $13.22 $12.40 6,156,888
2020-04-23 $13.15 $13.78 $12.88 $13.15 $12.33 9,984,272
2020-04-22 $12.68 $12.76 $12.06 $12.37 $11.60 7,476,970
2020-04-21 $11.35 $11.98 $10.90 $11.56 $10.84 8,798,779
2020-04-20 $11.27 $12.89 $11.15 $11.99 $11.24 7,958,843
2020-04-17 $10.95 $12.81 $10.95 $12.78 $11.98 7,397,213
2020-04-16 $11.59 $11.59 $10.51 $10.57 $9.91 3,597,646
2020-04-15 $11.70 $11.77 $10.78 $11.53 $10.81 4,692,922
2020-04-14 $12.99 $13.30 $12.57 $12.71 $11.92 5,663,730
2020-04-13 $14.00 $14.00 $12.44 $12.84 $12.04 8,128,725
2020-04-09 $14.29 $14.93 $11.94 $12.95 $12.14 17,620,604
2020-04-08 $12.22 $13.27 $11.92 $13.23 $12.41 7,471,682
2020-04-07 $12.24 $12.91 $11.59 $11.59 $10.87 11,059,136
2020-04-06 $10.54 $11.29 $10.26 $11.08 $10.39 7,101,226
2020-04-03 $11.01 $11.11 $9.49 $10.07 $9.44 8,911,089
2020-04-02 $9.59 $11.33 $9.10 $10.28 $9.64 12,948,484
2020-04-01 $9.00 $9.28 $8.44 $8.72 $8.18 4,699,997
2020-03-31 $10.15 $10.36 $9.25 $9.74 $9.13 5,590,504
2020-03-30 $8.77 $9.59 $7.96 $9.36 $8.78 4,869,373
2020-03-27 $10.07 $10.07 $9.00 $9.14 $8.57 5,419,190
2020-03-26 $10.09 $12.09 $9.66 $11.48 $10.76 8,805,814
2020-03-25 $9.18 $10.98 $7.91 $9.55 $8.96 6,918,590
2020-03-24 $7.38 $8.59 $7.12 $8.42 $7.90 4,816,612
2020-03-23 $0.72 $0.72 $0.56 $0.60 $5.63 2,073,034
2020-03-20 $0.75 $0.80 $0.64 $0.74 $6.94 2,023,517
2020-03-19 $0.67 $0.71 $0.59 $0.69 $6.47 2,306,988
2020-03-18 $0.85 $0.88 $0.50 $0.61 $5.72 2,747,055
2020-03-17 $1.18 $1.18 $0.97 $1.03 $9.66 1,792,597
2020-03-16 $1.15 $1.54 $1.14 $1.20 $11.25 1,294,856
2020-03-13 $1.75 $1.80 $1.25 $1.70 $15.94 1,950,119
2020-03-12 $1.69 $1.75 $1.35 $1.42 $13.32 2,247,055
2020-03-11 $2.30 $2.42 $2.03 $2.12 $19.88 1,502,911
2020-03-10 $2.84 $2.84 $2.12 $2.55 $23.91 2,109,453
2020-03-09 $3.36 $4.00 $2.27 $2.27 $21.29 2,609,439
2020-03-06 $6.21 $6.33 $5.42 $5.69 $53.36 1,179,227
2020-03-05 $7.12 $7.17 $6.51 $6.89 $64.61 749,342
2020-03-04 $7.71 $7.72 $7.21 $7.72 $72.39 488,377
2020-03-03 $8.09 $8.40 $6.96 $7.22 $67.70 1,117,494
2020-03-02 $7.71 $8.00 $6.92 $7.95 $74.55 730,500
2020-02-28 $6.60 $7.33 $6.25 $7.31 $68.55 1,194,449
2020-02-27 $7.78 $8.28 $7.11 $7.12 $66.77 975,099
2020-02-26 $9.46 $9.55 $8.47 $8.47 $79.42 528,347
2020-02-25 $10.85 $10.85 $9.13 $9.30 $87.21 761,611
2020-02-24 $11.20 $11.29 $10.66 $10.72 $100.52 597,452
2020-02-21 $12.63 $12.67 $12.19 $12.49 $117.12 250,063
2020-02-20 $13.15 $13.41 $12.88 $12.98 $121.72 302,368
2020-02-19 $12.77 $13.16 $12.56 $13.02 $122.09 229,225
2020-02-18 $12.52 $12.62 $12.17 $12.54 $117.59 241,155
2020-02-14 $13.19 $13.20 $12.59 $12.82 $120.22 181,116
2020-02-13 $13.05 $13.28 $12.82 $13.05 $122.37 185,622
2020-02-12 $13.20 $13.39 $12.86 $13.18 $123.59 300,339
2020-02-11 $12.73 $12.81 $12.51 $12.66 $118.71 205,950
2020-02-10 $12.36 $12.36 $12.03 $12.25 $114.87 153,860
2020-02-07 $12.50 $12.60 $12.25 $12.44 $116.65 152,734
2020-02-06 $13.25 $13.29 $12.65 $12.73 $119.37 225,700
2020-02-05 $12.40 $13.25 $12.38 $13.11 $122.93 385,651
2020-02-04 $12.20 $12.44 $11.73 $11.79 $110.56 284,103
2020-02-03 $12.16 $12.16 $11.55 $11.66 $109.34 249,569
2020-01-31 $12.90 $12.90 $11.96 $12.16 $114.03 658,672
2020-01-30 $12.80 $13.44 $12.59 $13.39 $125.56 360,076
2020-01-29 $13.77 $13.89 $13.05 $13.09 $122.75 240,253
2020-01-28 $13.66 $13.77 $13.37 $13.51 $126.69 188,068
2020-01-27 $13.77 $13.85 $13.30 $13.31 $124.81 337,098
2020-01-24 $14.93 $14.93 $14.23 $14.54 $136.34 294,103
2020-01-23 $14.89 $15.22 $14.45 $15.07 $141.31 173,348
2020-01-22 $15.63 $15.63 $15.14 $15.24 $142.91 131,609
2020-01-21 $16.36 $16.36 $15.65 $15.68 $147.03 152,854
2020-01-17 $17.06 $17.11 $16.54 $16.61 $155.75 134,445
2020-01-16 $17.14 $17.33 $16.93 $16.95 $158.94 160,027
2020-01-15 $17.11 $17.18 $16.73 $16.91 $158.57 132,539
2020-01-14 $17.16 $17.31 $16.80 $17.27 $161.94 123,214
2020-01-13 $17.21 $17.40 $16.89 $17.23 $161.57 105,119
2020-01-10 $17.45 $17.55 $17.17 $17.22 $161.47 103,315
2020-01-09 $17.14 $17.59 $16.53 $17.53 $164.38 185,749
2020-01-08 $18.06 $18.06 $17.10 $17.18 $161.10 310,081
2020-01-07 $18.04 $18.11 $17.43 $18.11 $169.82 143,626
2020-01-06 $17.95 $18.47 $17.79 $18.18 $170.48 183,802
2020-01-03 $18.54 $18.62 $17.53 $17.79 $166.82 211,543
2020-01-02 $17.76 $18.03 $17.66 $17.95 $168.32 127,621
2019-12-31 $16.93 $17.54 $16.79 $17.50 $164.10 137,494
2019-12-30 $17.65 $17.66 $17.13 $17.20 $161.29 151,523
2019-12-27 $17.83 $17.83 $17.34 $17.35 $162.69 130,182
2019-12-26 $17.79 $18.02 $17.53 $17.61 $165.13 127,599
2019-12-24 $17.75 $17.84 $17.52 $17.63 $165.32 57,121
2019-12-23 $17.00 $17.68 $16.99 $17.63 $165.32 149,657
2019-12-20 $16.84 $17.25 $16.78 $17.14 $160.05 177,668
2019-12-19 $16.75 $16.88 $16.65 $16.71 $156.04 121,396
2019-12-18 $16.45 $17.06 $16.43 $16.73 $156.22 157,227
2019-12-17 $16.75 $17.00 $16.38 $16.59 $154.92 151,609
2019-12-16 $16.23 $16.71 $16.23 $16.57 $154.73 156,636
2019-12-13 $16.43 $16.75 $15.87 $15.92 $148.66 219,922
2019-12-12 $15.48 $16.43 $15.43 $16.32 $152.40 267,518
2019-12-11 $15.44 $15.73 $15.32 $15.41 $143.90 116,893
2019-12-10 $15.60 $15.66 $15.29 $15.50 $144.74 140,719
2019-12-09 $15.11 $15.62 $15.09 $15.39 $143.71 119,444
2019-12-06 $14.84 $15.59 $14.81 $15.47 $144.46 283,425
2019-12-05 $15.07 $15.09 $14.48 $14.64 $136.71 180,177
2019-12-04 $14.61 $14.97 $14.43 $14.83 $138.48 223,828
2019-12-03 $14.55 $14.56 $14.05 $14.20 $132.60 254,316
2019-12-02 $15.08 $15.30 $14.82 $14.85 $138.67 173,335
2019-11-29 $15.00 $15.10 $14.72 $14.88 $138.95 87,413
2019-11-27 $15.23 $15.43 $14.97 $15.33 $143.15 128,855
2019-11-26 $15.75 $15.75 $15.07 $15.20 $141.94 168,037
2019-11-25 $15.59 $15.75 $15.39 $15.69 $146.51 141,172
2019-11-22 $15.83 $16.05 $15.55 $15.60 $145.67 135,663
2019-11-21 $15.19 $15.82 $15.06 $15.78 $147.35 204,465
2019-11-20 $14.61 $15.37 $14.33 $15.03 $140.35 222,838
2019-11-19 $15.17 $15.17 $14.57 $14.60 $136.33 169,054
2019-11-18 $15.61 $15.61 $15.11 $15.26 $142.50 142,732
2019-11-15 $15.66 $16.06 $15.66 $15.88 $148.29 140,835
2019-11-14 $15.67 $15.90 $15.31 $15.51 $144.83 141,933
2019-11-13 $15.65 $15.82 $15.46 $15.62 $145.86 116,023
2019-11-12 $16.24 $16.52 $15.62 $15.88 $148.29 163,985
2019-11-11 $15.97 $16.34 $15.76 $16.11 $150.43 127,754
2019-11-08 $16.31 $16.46 $15.84 $16.42 $153.33 171,109
2019-11-07 $16.46 $16.76 $16.25 $16.61 $155.10 207,964
2019-11-06 $16.92 $16.97 $15.77 $15.91 $148.57 240,782
2019-11-05 $17.11 $17.39 $16.77 $17.08 $159.49 233,133
2019-11-04 $15.90 $17.01 $15.89 $16.90 $157.81 317,059
2019-11-01 $14.65 $15.46 $14.58 $15.42 $143.99 242,146
2019-10-31 $14.44 $14.44 $13.98 $14.37 $134.19 182,253
2019-10-30 $15.63 $15.63 $14.42 $14.59 $136.24 224,913
2019-10-29 $15.14 $15.93 $15.04 $15.54 $145.11 160,144
2019-10-28 $15.78 $16.04 $15.29 $15.38 $143.62 153,481
2019-10-25 $15.25 $15.75 $15.21 $15.63 $145.95 177,682
2019-10-24 $15.69 $15.75 $15.03 $15.28 $142.68 122,580
2019-10-23 $15.03 $15.55 $14.82 $15.47 $144.46 155,701
2019-10-22 $14.69 $15.59 $14.53 $15.15 $141.47 261,210
2019-10-21 $13.82 $14.56 $13.82 $14.54 $135.77 174,909
2019-10-18 $13.93 $14.23 $13.79 $13.79 $128.77 101,448
2019-10-17 $14.16 $14.28 $13.88 $14.02 $130.92 149,662
2019-10-16 $14.48 $14.75 $13.99 $14.00 $130.73 182,510
2019-10-15 $14.40 $15.04 $14.29 $14.61 $136.43 159,440
2019-10-14 $14.10 $14.57 $13.96 $14.43 $134.75 128,061
2019-10-11 $14.28 $14.84 $14.25 $14.49 $135.31 293,502
2019-10-10 $13.50 $14.00 $13.46 $13.91 $129.89 183,223
2019-10-09 $13.47 $13.61 $13.32 $13.42 $125.32 172,680
2019-10-08 $13.34 $13.64 $13.00 $13.01 $121.49 318,652
2019-10-07 $14.20 $14.35 $13.72 $13.73 $128.21 184,916
2019-10-04 $14.05 $14.19 $13.62 $14.12 $131.85 187,787
2019-10-03 $13.25 $13.91 $12.90 $13.91 $129.89 414,029
2019-10-02 $14.30 $14.38 $13.33 $13.40 $125.13 398,843
2019-10-01 $15.81 $15.94 $14.51 $14.53 $135.68 232,869
2019-09-30 $15.64 $15.91 $15.56 $15.58 $145.49 127,255
2019-09-27 $15.60 $16.31 $15.59 $15.95 $148.94 139,071
2019-09-26 $16.44 $16.44 $15.73 $15.98 $149.22 173,342
2019-09-25 $16.28 $16.68 $16.21 $16.63 $155.29 110,643
2019-09-24 $17.26 $17.26 $16.24 $16.55 $154.54 225,914
2019-09-23 $17.17 $17.57 $17.00 $17.43 $162.06 101,229
2019-09-20 $17.40 $17.63 $17.19 $17.38 $161.60 173,164
2019-09-19 $17.88 $17.97 $17.24 $17.34 $161.23 140,716
2019-09-18 $17.50 $17.64 $17.17 $17.52 $162.90 151,480
2019-09-17 $18.64 $18.64 $17.44 $17.75 $165.04 353,251
2019-09-16 $18.96 $19.02 $17.99 $18.64 $173.31 593,980
2019-09-13 $16.80 $17.14 $16.61 $16.90 $157.14 176,270
2019-09-12 $16.25 $16.75 $15.77 $16.51 $153.51 292,665
2019-09-11 $16.99 $17.44 $16.54 $16.81 $156.30 329,711
2019-09-10 $16.39 $17.47 $16.39 $16.81 $156.30 403,620
2019-09-09 $15.63 $16.29 $15.55 $16.18 $150.44 267,426
2019-09-06 $14.92 $15.31 $14.70 $15.30 $142.26 126,589
2019-09-05 $14.87 $15.52 $14.81 $15.06 $140.03 241,490
2019-09-04 $14.50 $14.67 $14.37 $14.53 $135.10 153,983
2019-09-03 $13.50 $14.00 $13.33 $13.96 $129.80 171,160
2019-08-30 $14.25 $14.66 $13.88 $14.13 $131.38 133,712
2019-08-29 $13.86 $14.30 $13.82 $14.13 $131.38 191,258
2019-08-28 $13.19 $13.72 $13.00 $13.54 $125.89 216,541
2019-08-27 $13.47 $13.60 $12.78 $12.99 $120.78 215,800
2019-08-26 $13.69 $13.69 $13.07 $13.24 $123.11 182,508
2019-08-23 $14.02 $14.41 $12.84 $13.08 $121.62 338,647
2019-08-22 $14.87 $15.07 $14.53 $14.53 $135.10 106,456
2019-08-21 $14.88 $15.00 $14.59 $14.77 $137.33 125,276
2019-08-20 $14.70 $14.70 $14.30 $14.46 $134.45 114,044
2019-08-19 $14.47 $15.00 $14.44 $14.87 $138.26 177,846
2019-08-16 $13.63 $14.04 $13.48 $13.93 $129.52 193,306
2019-08-15 $13.75 $13.75 $12.97 $13.38 $124.41 261,327
2019-08-14 $14.62 $14.62 $13.62 $13.64 $126.82 323,979
2019-08-13 $14.95 $15.92 $14.65 $15.51 $144.21 185,776
2019-08-12 $15.48 $15.54 $14.87 $15.09 $140.31 147,301
2019-08-09 $16.22 $16.30 $15.45 $15.62 $145.23 168,105
2019-08-08 $15.20 $16.21 $15.00 $16.21 $150.72 227,490
2019-08-07 $14.54 $15.12 $14.18 $14.89 $138.45 421,906
2019-08-06 $15.51 $15.69 $14.78 $15.24 $141.70 168,488
2019-08-05 $16.01 $16.01 $15.00 $15.32 $142.45 285,135
2019-08-02 $17.85 $18.09 $16.29 $16.82 $156.39 295,296
2019-08-01 $18.20 $18.50 $17.25 $17.51 $162.81 271,697
2019-07-31 $19.16 $19.54 $18.41 $18.78 $174.62 143,922
2019-07-30 $18.19 $19.20 $18.12 $19.08 $177.41 144,086
2019-07-29 $18.72 $18.72 $18.03 $18.41 $171.18 76,196
2019-07-26 $18.98 $18.98 $18.44 $18.64 $173.31 122,952
2019-07-25 $19.86 $19.90 $18.81 $18.95 $176.20 129,621
2019-07-24 $19.33 $20.01 $19.25 $19.65 $182.71 106,700
2019-07-23 $19.30 $19.54 $19.08 $19.40 $180.38 85,865
2019-07-22 $19.12 $19.43 $18.80 $19.25 $178.99 99,796
2019-07-19 $18.78 $19.17 $18.54 $19.00 $176.66 133,982
2019-07-18 $18.50 $18.74 $18.14 $18.72 $174.06 113,682
2019-07-17 $19.40 $19.52 $18.70 $18.71 $173.97 148,795
2019-07-16 $20.12 $20.12 $19.16 $19.37 $180.10 111,539
2019-07-15 $20.74 $20.76 $19.91 $20.02 $186.15 95,416
2019-07-12 $20.41 $20.81 $20.35 $20.63 $191.82 81,422
2019-07-11 $20.44 $20.44 $19.99 $20.39 $189.59 89,749
2019-07-10 $19.90 $20.43 $19.85 $20.30 $188.75 144,860
2019-07-09 $19.41 $19.52 $18.97 $19.49 $181.22 86,365
2019-07-08 $19.23 $19.76 $19.11 $19.42 $180.57 80,243
2019-07-05 $19.03 $19.41 $18.95 $19.40 $180.38 101,030
2019-07-03 $19.17 $19.34 $18.82 $19.30 $179.45 112,678
2019-07-02 $19.90 $19.92 $18.82 $18.98 $176.48 224,005
2019-07-01 $20.80 $20.92 $19.91 $20.04 $186.33 141,507
2019-06-28 $19.45 $20.04 $19.45 $19.96 $185.59 141,300
2019-06-27 $19.77 $19.94 $19.22 $19.28 $179.27 121,564
2019-06-26 $19.54 $20.21 $19.33 $19.80 $184.10 171,811
2019-06-25 $19.38 $19.39 $18.85 $18.89 $175.64 137,991
2019-06-24 $19.98 $20.04 $19.28 $19.34 $179.82 105,300
2019-06-21 $19.54 $20.11 $19.54 $19.91 $185.12 149,802
2019-06-20 $19.14 $19.59 $19.11 $19.48 $181.12 245,354
2019-06-19 $18.29 $18.60 $18.00 $18.24 $169.60 127,056
2019-06-18 $17.89 $18.68 $17.89 $18.35 $170.62 148,812
2019-06-17 $17.09 $17.76 $16.92 $17.62 $163.83 107,742
2019-06-14 $17.65 $17.65 $17.08 $17.20 $159.93 120,628
2019-06-13 $17.62 $17.79 $17.39 $17.59 $163.55 139,957
2019-06-12 $17.30 $17.49 $16.79 $16.96 $157.69 124,411
2019-06-11 $17.96 $18.25 $17.70 $17.71 $164.67 111,968
2019-06-10 $17.70 $18.09 $17.55 $17.63 $163.92 136,579
2019-06-07 $17.39 $17.78 $17.27 $17.46 $162.34 203,935
2019-06-06 $16.45 $17.43 $16.45 $17.28 $160.67 171,911
2019-06-05 $16.95 $17.03 $16.04 $16.39 $152.39 191,728
2019-06-04 $16.54 $17.01 $16.39 $16.95 $157.60 150,539
2019-06-03 $15.85 $16.31 $15.73 $16.16 $150.26 232,603
2019-05-31 $15.67 $16.11 $15.50 $15.56 $144.68 236,716
2019-05-30 $17.00 $17.01 $16.20 $16.34 $151.93 208,034
2019-05-29 $16.70 $17.04 $16.32 $16.97 $157.79 213,032
2019-05-28 $17.99 $18.05 $17.28 $17.29 $160.76 118,936
2019-05-24 $18.25 $18.35 $17.49 $17.89 $166.34 83,822
2019-05-23 $18.72 $18.80 $17.39 $17.83 $165.78 293,489
2019-05-22 $20.26 $20.45 $19.53 $19.68 $182.98 134,047
2019-05-21 $20.25 $20.85 $20.17 $20.68 $192.28 97,947
2019-05-20 $19.94 $20.27 $19.88 $20.02 $186.15 118,843
2019-05-17 $20.22 $20.52 $19.91 $19.98 $185.77 131,897
2019-05-16 $20.47 $20.83 $20.47 $20.63 $191.82 136,357
2019-05-15 $19.61 $20.41 $19.46 $20.31 $188.84 155,855
2019-05-14 $19.65 $20.46 $19.54 $20.01 $186.05 186,674
2019-05-13 $19.70 $20.05 $18.99 $19.32 $179.64 269,629
2019-05-10 $19.95 $20.46 $19.19 $20.30 $188.75 181,821
2019-05-09 $19.79 $20.25 $19.26 $20.08 $186.70 180,852
2019-05-08 $20.05 $20.54 $19.93 $20.06 $186.52 187,592
2019-05-07 $19.99 $20.10 $19.27 $20.06 $186.52 240,049
2019-05-06 $20.03 $20.78 $20.01 $20.47 $190.33 167,636
2019-05-03 $20.55 $21.02 $20.41 $20.48 $190.42 155,788
2019-05-02 $20.74 $21.07 $19.98 $19.98 $185.77 243,253
2019-05-01 $22.51 $22.67 $21.04 $21.04 $195.63 231,211
2019-04-30 $23.15 $23.22 $22.37 $22.51 $209.30 153,645
2019-04-29 $22.63 $22.86 $22.38 $22.54 $209.58 163,844
2019-04-26 $22.92 $23.01 $21.96 $22.66 $210.69 295,010
2019-04-25 $23.78 $24.08 $23.35 $23.49 $218.41 243,454
2019-04-24 $25.10 $25.12 $23.70 $23.71 $220.46 248,403
2019-04-23 $25.26 $25.37 $24.56 $25.10 $233.38 209,579
2019-04-22 $24.36 $25.21 $24.13 $25.11 $233.47 257,073
2019-04-18 $24.18 $24.33 $23.50 $23.64 $219.80 232,227
2019-04-17 $24.48 $24.73 $23.94 $24.02 $223.34 163,039
2019-04-16 $23.96 $24.22 $23.67 $24.14 $224.45 192,619
2019-04-15 $24.00 $24.19 $23.55 $23.67 $220.08 166,824
2019-04-12 $24.93 $24.98 $23.93 $24.09 $223.99 302,045
2019-04-11 $23.76 $24.41 $23.37 $23.91 $222.31 269,248
2019-04-10 $23.80 $24.20 $23.69 $23.92 $222.41 296,516
2019-04-09 $24.18 $24.29 $23.40 $23.60 $219.43 338,881
2019-04-08 $24.37 $24.89 $24.22 $24.53 $228.08 375,970
2019-04-05 $23.19 $24.27 $23.17 $24.20 $225.01 392,301
2019-04-04 $22.47 $23.04 $22.16 $22.98 $213.67 263,918
2019-04-03 $23.34 $23.44 $22.21 $22.45 $208.74 325,255
2019-04-02 $23.76 $23.83 $22.94 $23.13 $215.06 285,191
2019-04-01 $23.19 $23.74 $23.07 $23.64 $219.80 331,899
2019-03-29 $23.50 $23.64 $22.49 $22.70 $211.06 211,298
2019-03-28 $22.23 $22.90 $22.20 $22.85 $212.46 130,389
2019-03-27 $23.06 $23.32 $22.05 $22.59 $210.04 236,829
2019-03-26 $22.84 $23.52 $22.71 $23.09 $214.69 285,901
2019-03-25 $21.79 $22.23 $21.48 $22.12 $205.67 214,653
2019-03-22 $23.42 $23.51 $21.83 $22.11 $205.58 387,447
2019-03-21 $23.32 $24.17 $23.22 $24.04 $223.52 191,526
2019-03-20 $22.86 $24.18 $22.70 $23.56 $219.06 243,796
2019-03-19 $23.57 $23.86 $22.68 $22.96 $213.48 273,813
2019-03-18 $22.42 $23.39 $22.42 $23.27 $215.17 179,522
2019-03-15 $22.22 $22.56 $22.14 $22.33 $206.48 212,522
2019-03-14 $22.40 $22.74 $22.31 $22.37 $206.85 155,656
2019-03-13 $22.16 $22.36 $21.81 $22.33 $206.48 279,339
2019-03-12 $21.37 $22.00 $21.37 $21.64 $200.10 239,780
2019-03-11 $20.77 $21.40 $20.70 $21.25 $196.49 224,433
2019-03-08 $20.49 $20.57 $19.74 $20.30 $187.71 316,349
2019-03-07 $21.95 $22.00 $21.29 $21.53 $199.08 309,264
2019-03-06 $22.32 $22.37 $21.60 $21.93 $202.78 287,417
2019-03-05 $23.17 $23.17 $22.33 $22.82 $211.01 242,990
2019-03-04 $23.20 $23.34 $22.00 $23.03 $212.95 398,947
2019-03-01 $22.09 $22.92 $22.09 $22.91 $211.84 364,661
2019-02-28 $22.40 $22.48 $21.33 $21.73 $200.93 272,462
2019-02-27 $22.53 $23.10 $22.10 $22.41 $207.22 270,779
2019-02-26 $22.31 $22.77 $22.14 $22.16 $204.90 234,510
2019-02-25 $21.97 $22.60 $21.97 $22.37 $206.85 228,484
2019-02-22 $22.54 $22.78 $21.94 $22.27 $205.92 304,204
2019-02-21 $22.97 $23.13 $21.85 $22.08 $204.16 395,588
2019-02-20 $22.76 $23.51 $22.75 $23.17 $214.24 217,647
2019-02-19 $22.36 $23.14 $22.25 $22.89 $211.65 317,423
2019-02-15 $22.23 $22.73 $22.16 $22.66 $209.53 407,626
2019-02-14 $21.22 $22.11 $21.09 $21.64 $200.10 501,478
2019-02-13 $20.89 $21.92 $20.83 $21.44 $198.25 498,507
2019-02-12 $20.71 $20.99 $20.37 $20.62 $190.66 267,897
2019-02-11 $19.22 $19.99 $19.16 $19.90 $184.01 287,538
2019-02-08 $19.76 $19.87 $18.60 $19.62 $181.42 287,569
2019-02-07 $20.90 $21.14 $19.32 $19.92 $184.19 449,869
2019-02-06 $21.53 $21.67 $21.27 $21.31 $197.04 299,621
2019-02-05 $21.63 $21.93 $21.46 $21.80 $201.58 364,835
2019-02-04 $21.19 $21.74 $20.65 $21.72 $200.84 348,535
2019-02-01 $21.30 $21.92 $20.96 $21.55 $199.26 549,124
2019-01-31 $20.23 $20.78 $20.04 $20.47 $189.28 453,709
2019-01-30 $19.72 $20.30 $19.36 $20.11 $185.95 337,730
2019-01-29 $19.47 $19.69 $19.26 $19.32 $178.64 279,276
2019-01-28 $18.93 $19.15 $18.50 $19.14 $176.98 376,301
2019-01-25 $19.44 $20.09 $19.40 $19.75 $182.62 359,380
2019-01-24 $18.59 $19.52 $18.36 $19.02 $175.87 293,637
2019-01-23 $19.57 $19.59 $18.24 $18.70 $172.91 426,513
2019-01-22 $19.97 $20.12 $19.16 $19.30 $178.46 597,500
2019-01-18 $20.15 $20.71 $19.83 $20.66 $191.03 507,041
2019-01-17 $18.57 $19.75 $18.42 $19.53 $180.59 299,343
2019-01-16 $19.00 $19.44 $18.79 $18.98 $175.50 396,887
2019-01-15 $19.15 $19.58 $18.78 $19.05 $176.15 440,820
2019-01-14 $18.43 $19.08 $18.36 $18.88 $174.58 356,833
2019-01-11 $19.06 $19.20 $18.49 $18.99 $175.59 366,518
2019-01-10 $18.60 $19.42 $18.44 $19.37 $179.11 458,141
2019-01-09 $19.07 $19.37 $18.48 $19.19 $177.44 552,987
2019-01-08 $18.65 $18.78 $18.04 $18.35 $169.67 409,189
2019-01-07 $17.57 $18.28 $16.84 $17.90 $165.51 498,289
2019-01-04 $16.35 $17.29 $16.11 $17.19 $158.95 684,757
2019-01-03 $16.20 $16.37 $15.03 $15.56 $143.88 413,503
2019-01-02 $14.35 $16.36 $14.20 $16.07 $148.59 557,390
2018-12-31 $15.32 $15.49 $14.64 $15.15 $140.09 507,808
2018-12-28 $15.56 $15.69 $14.66 $14.94 $138.14 490,389
2018-12-27 $14.18 $15.36 $13.55 $15.35 $141.94 586,743
2018-12-26 $13.50 $15.15 $12.43 $15.13 $139.16 595,871
2018-12-24 $14.09 $14.22 $12.75 $12.78 $117.54 567,272
2018-12-21 $15.21 $15.71 $14.20 $14.50 $133.36 399,147
2018-12-20 $15.73 $16.48 $14.69 $14.98 $137.78 711,433
2018-12-19 $17.28 $18.22 $15.92 $16.34 $150.29 440,902
2018-12-18 $18.20 $18.35 $16.67 $16.97 $156.08 576,930
2018-12-17 $19.13 $19.63 $17.85 $18.23 $167.67 549,684
2018-12-14 $20.25 $20.62 $19.04 $19.33 $177.79 295,557
2018-12-13 $20.48 $21.16 $20.15 $20.77 $191.03 206,476
2018-12-12 $21.27 $21.75 $20.53 $20.56 $189.10 271,521
2018-12-11 $21.29 $21.37 $19.70 $20.34 $187.08 192,271
2018-12-10 $20.94 $21.17 $18.90 $20.33 $186.99 354,033
2018-12-07 $22.98 $23.92 $21.22 $21.36 $196.46 340,998
2018-12-06 $21.48 $21.81 $20.29 $21.79 $200.41 395,693
2018-12-04 $25.06 $25.44 $22.86 $23.02 $211.73 273,075
2018-12-03 $25.30 $25.61 $24.33 $25.15 $231.32 188,252
2018-11-30 $23.14 $23.81 $22.75 $23.52 $216.33 126,176
2018-11-29 $23.38 $24.31 $23.23 $23.75 $218.44 138,459
2018-11-28 $22.17 $23.34 $21.65 $23.32 $214.49 268,279
2018-11-27 $22.02 $22.63 $21.77 $22.17 $203.91 200,184
2018-11-26 $21.96 $22.77 $21.96 $22.40 $206.03 157,840
2018-11-23 $21.91 $22.10 $20.88 $21.35 $196.37 230,087
2018-11-21 $23.22 $24.36 $23.06 $23.66 $217.61 133,640
2018-11-20 $23.86 $24.25 $22.04 $22.60 $207.86 368,910
2018-11-19 $24.64 $25.35 $24.39 $25.04 $230.31 235,169
2018-11-16 $24.55 $25.32 $24.30 $25.12 $231.04 337,502
2018-11-15 $22.83 $24.31 $22.15 $24.29 $223.41 410,699
2018-11-14 $24.39 $24.68 $22.57 $23.20 $213.38 412,853
2018-11-13 $24.82 $25.23 $22.95 $23.24 $213.75 472,646
2018-11-12 $27.20 $27.60 $24.91 $25.02 $230.12 344,595
2018-11-09 $25.96 $27.26 $25.38 $26.77 $246.22 238,744
2018-11-08 $28.35 $29.05 $26.58 $26.85 $246.95 205,467
2018-11-07 $28.41 $29.03 $27.55 $28.73 $264.25 313,046
2018-11-06 $27.17 $27.60 $26.47 $27.40 $252.01 257,597
2018-11-05 $26.59 $27.37 $26.53 $27.13 $249.53 313,981
2018-11-02 $26.77 $27.39 $24.99 $25.83 $237.57 273,294
2018-11-01 $25.57 $26.35 $24.73 $25.98 $238.95 253,713
2018-10-31 $25.43 $26.61 $25.25 $25.33 $232.97 296,382
2018-10-30 $23.06 $25.06 $22.85 $24.87 $228.74 442,464
2018-10-29 $25.18 $25.29 $22.32 $23.31 $214.39 420,415
2018-10-26 $24.60 $25.59 $23.43 $24.67 $226.90 450,483
2018-10-25 $25.19 $25.99 $24.75 $25.27 $232.42 189,078
2018-10-24 $28.11 $28.11 $24.35 $24.45 $224.88 275,926
2018-10-23 $28.70 $28.70 $26.42 $27.60 $253.85 258,930
2018-10-22 $31.00 $31.16 $29.43 $30.01 $276.02 151,878
2018-10-19 $31.71 $32.42 $30.96 $31.02 $285.31 235,742
2018-10-18 $31.49 $32.77 $31.30 $31.86 $293.03 198,559
2018-10-17 $32.77 $33.09 $31.53 $32.37 $297.72 171,234
2018-10-16 $32.54 $33.18 $32.11 $33.02 $303.70 200,944
2018-10-15 $33.11 $33.44 $32.20 $32.23 $296.44 213,297
2018-10-12 $34.05 $34.05 $31.59 $33.04 $303.89 226,561
2018-10-11 $35.43 $35.53 $32.05 $32.78 $301.50 221,300
2018-10-10 $40.39 $40.75 $36.02 $36.15 $332.49 372,560
2018-10-09 $39.58 $41.19 $39.19 $40.44 $371.95 200,268
2018-10-08 $38.50 $39.46 $38.11 $39.31 $361.56 136,374
2018-10-05 $39.35 $39.77 $38.66 $39.38 $362.20 183,607
2018-10-04 $39.59 $40.25 $38.73 $39.39 $362.29 206,059
2018-10-03 $39.42 $40.28 $39.17 $40.04 $368.27 210,524
2018-10-02 $39.16 $39.38 $38.19 $39.07 $359.35 167,431
2018-10-01 $37.80 $39.30 $37.80 $38.96 $358.34 220,235
2018-09-28 $37.20 $38.49 $37.01 $37.30 $343.07 147,125
2018-09-27 $38.21 $38.21 $37.34 $37.63 $346.10 131,986
2018-09-26 $38.23 $38.63 $37.44 $37.60 $345.83 148,635
2018-09-25 $38.79 $39.23 $38.59 $38.69 $355.85 216,220
2018-09-24 $37.44 $38.61 $37.44 $38.15 $349.86 230,591
2018-09-21 $36.32 $36.90 $35.72 $36.52 $334.91 254,198
2018-09-20 $36.30 $36.70 $35.73 $35.81 $328.40 136,721
2018-09-19 $35.61 $36.27 $35.43 $35.84 $328.68 148,602
2018-09-18 $35.49 $36.21 $35.49 $35.50 $325.56 146,961
2018-09-17 $34.92 $35.51 $34.58 $34.78 $318.95 95,424
2018-09-14 $34.21 $35.03 $34.11 $34.67 $317.95 119,513
2018-09-13 $34.00 $34.33 $33.26 $34.09 $312.63 142,869
2018-09-12 $34.40 $35.11 $34.06 $34.09 $312.63 145,495
2018-09-11 $32.59 $34.14 $32.29 $33.58 $307.95 142,088
2018-09-10 $33.13 $33.60 $32.63 $32.64 $299.33 83,749
2018-09-07 $32.11 $32.89 $31.32 $32.72 $300.06 168,041
2018-09-06 $34.29 $34.61 $32.47 $32.77 $300.52 185,188
2018-09-05 $34.30 $34.72 $33.27 $34.71 $318.31 145,107
2018-09-04 $35.49 $35.60 $34.40 $34.83 $319.41 153,064
2018-08-31 $35.60 $35.60 $34.61 $35.05 $321.43 121,530
2018-08-30 $36.16 $36.38 $35.34 $35.89 $329.13 200,762
2018-08-29 $35.98 $36.65 $35.57 $36.20 $331.98 164,978
2018-08-28 $36.19 $36.66 $35.49 $35.58 $326.29 169,852
2018-08-27 $35.62 $36.16 $35.43 $36.04 $330.51 188,113
2018-08-24 $35.20 $35.87 $35.05 $35.26 $323.36 142,297
2018-08-23 $34.66 $34.69 $34.11 $34.51 $316.48 134,663
2018-08-22 $34.56 $35.34 $34.39 $35.04 $321.34 142,372
2018-08-21 $34.00 $34.62 $33.70 $33.81 $310.06 177,143
2018-08-20 $32.79 $33.65 $32.64 $33.30 $305.38 159,950
2018-08-17 $32.75 $32.91 $32.30 $32.69 $299.79 154,782
2018-08-16 $32.29 $32.97 $32.18 $32.41 $297.22 131,894
2018-08-15 $34.64 $34.64 $31.48 $31.78 $291.44 313,627
2018-08-14 $35.93 $36.19 $35.05 $35.45 $325.10 156,546
2018-08-13 $36.29 $36.78 $35.18 $35.24 $323.17 198,288
2018-08-10 $35.85 $36.59 $35.52 $36.52 $334.91 222,908
2018-08-09 $37.15 $37.30 $35.82 $35.99 $330.05 173,743
2018-08-08 $37.20 $37.44 $36.34 $37.01 $339.41 223,660
2018-08-07 $38.08 $38.44 $37.49 $37.78 $346.47 178,281
2018-08-06 $37.03 $37.55 $36.30 $37.03 $339.59 207,142
2018-08-03 $37.02 $37.18 $36.07 $36.70 $336.56 226,112
2018-08-02 $36.92 $37.43 $36.28 $37.23 $341.42 161,351
2018-08-01 $38.60 $38.60 $37.30 $37.77 $346.38 196,215
2018-07-31 $39.85 $40.24 $39.22 $39.41 $361.42 179,875
2018-07-30 $39.69 $40.17 $39.31 $39.78 $364.81 195,058
2018-07-27 $37.91 $39.37 $37.80 $38.72 $355.09 149,987
2018-07-26 $38.23 $39.47 $38.04 $39.29 $360.31 159,116
2018-07-25 $37.24 $38.31 $36.73 $38.13 $349.68 159,599
2018-07-24 $36.19 $37.75 $36.12 $37.11 $340.32 221,680
2018-07-23 $36.64 $36.68 $35.60 $35.80 $328.31 144,535
2018-07-20 $36.73 $36.89 $35.91 $36.26 $332.53 164,984
2018-07-19 $36.35 $37.12 $36.23 $36.64 $336.01 172,596
2018-07-18 $36.20 $36.82 $35.00 $36.67 $336.29 242,440
2018-07-17 $36.64 $37.18 $35.96 $36.65 $336.10 193,183
2018-07-16 $37.25 $37.80 $36.06 $37.03 $339.59 270,328
2018-07-13 $37.91 $39.03 $37.57 $38.38 $351.97 210,510
2018-07-12 $38.03 $38.51 $36.97 $37.74 $346.10 192,288
2018-07-11 $39.06 $39.72 $36.82 $37.59 $344.72 299,823
2018-07-10 $39.88 $41.12 $39.86 $40.12 $367.93 223,826
2018-07-09 $38.25 $39.43 $38.21 $39.29 $360.31 225,119
2018-07-06 $36.54 $37.95 $36.09 $37.64 $345.18 136,311
2018-07-05 $37.79 $38.07 $36.63 $36.94 $338.76 219,619
2018-07-03 $37.42 $38.78 $36.83 $37.18 $340.96 195,332
2018-07-02 $37.29 $37.29 $35.78 $36.34 $333.26 211,912
2018-06-29 $37.75 $39.29 $37.72 $38.15 $349.86 233,504
2018-06-28 $37.76 $38.13 $36.55 $37.41 $343.07 251,965
2018-06-27 $36.94 $38.92 $36.88 $37.58 $344.63 426,988
2018-06-26 $35.15 $36.52 $34.73 $36.11 $331.15 290,360
2018-06-25 $36.83 $36.86 $34.09 $34.72 $318.40 441,676
2018-06-22 $37.24 $38.21 $37.04 $37.14 $340.60 316,650
2018-06-21 $36.35 $36.35 $34.48 $34.91 $320.15 260,733
2018-06-20 $37.26 $37.49 $36.20 $37.07 $339.96 143,852
2018-06-19 $35.59 $36.99 $35.20 $36.55 $335.19 140,006
2018-06-18 $35.78 $37.83 $35.78 $37.12 $337.88 190,382
2018-06-15 $37.61 $38.06 $35.82 $35.96 $327.32 232,212
2018-06-14 $39.03 $39.37 $38.26 $38.44 $349.89 140,720
2018-06-13 $38.95 $39.41 $38.22 $38.65 $351.81 170,866
2018-06-12 $40.12 $40.36 $38.83 $39.10 $355.90 131,363
2018-06-11 $39.43 $40.61 $39.19 $39.98 $363.91 106,699
2018-06-08 $39.80 $40.19 $38.73 $39.56 $360.09 157,514
2018-06-07 $38.50 $40.38 $38.50 $39.73 $361.64 250,284
2018-06-06 $37.85 $38.28 $37.01 $37.98 $345.71 164,714
2018-06-05 $37.21 $38.33 $36.92 $37.42 $340.61 158,262
2018-06-04 $39.03 $40.00 $37.44 $37.69 $343.07 169,645
2018-06-01 $38.54 $39.51 $38.14 $38.75 $352.72 174,909
2018-05-31 $38.23 $39.62 $37.98 $38.17 $347.44 223,393
2018-05-30 $36.72 $39.62 $36.72 $39.17 $356.54 367,326
2018-05-29 $35.37 $36.53 $34.88 $35.88 $326.59 157,783
2018-05-25 $37.20 $37.31 $35.10 $36.25 $329.96 366,332
2018-05-24 $40.00 $40.12 $38.78 $39.33 $358.00 267,785
2018-05-23 $40.64 $41.45 $39.65 $41.40 $376.84 224,127
2018-05-22 $43.11 $43.94 $41.05 $41.36 $376.47 232,149
2018-05-21 $42.51 $43.10 $41.93 $43.04 $391.77 207,417
2018-05-18 $42.64 $42.76 $41.76 $41.89 $381.30 180,620
2018-05-17 $41.38 $43.03 $41.35 $42.88 $390.31 260,553
2018-05-16 $40.38 $41.08 $39.81 $41.05 $373.65 167,096
2018-05-15 $40.22 $40.78 $39.68 $40.57 $369.28 178,626
2018-05-14 $40.05 $41.11 $40.03 $40.57 $369.28 209,304
2018-05-11 $39.69 $40.54 $39.49 $39.74 $361.73 181,451
2018-05-10 $39.15 $39.85 $38.65 $39.63 $360.73 171,258
2018-05-09 $37.77 $39.94 $37.73 $38.74 $352.63 333,817
2018-05-08 $35.70 $36.54 $33.77 $36.49 $332.15 375,119
2018-05-07 $36.36 $37.99 $35.45 $35.64 $324.41 307,945
2018-05-04 $34.70 $35.90 $34.31 $35.51 $323.23 183,370
2018-05-03 $34.85 $35.19 $33.64 $35.02 $318.76 262,927
2018-05-02 $34.50 $36.09 $34.50 $35.30 $321.31 183,548
2018-05-01 $35.01 $35.01 $33.54 $34.83 $317.04 169,265
2018-04-30 $35.29 $36.70 $35.28 $35.51 $323.23 183,060
2018-04-27 $35.76 $36.06 $35.12 $35.52 $323.32 185,870
2018-04-26 $35.64 $36.78 $35.25 $36.76 $334.60 202,380
2018-04-25 $34.00 $35.31 $33.39 $35.19 $320.31 261,448
2018-04-24 $35.71 $36.50 $33.78 $34.36 $312.76 302,332
2018-04-23 $34.49 $35.51 $33.97 $35.48 $322.95 188,427
2018-04-20 $35.06 $35.23 $34.20 $34.89 $317.58 226,766
2018-04-19 $35.41 $36.19 $34.76 $35.38 $322.04 337,588
2018-04-18 $34.55 $36.18 $34.52 $35.25 $320.86 283,159
2018-04-17 $33.52 $34.13 $33.00 $33.68 $306.57 251,290
2018-04-16 $32.51 $33.74 $32.03 $33.29 $303.02 200,005
2018-04-13 $31.74 $32.69 $31.66 $32.29 $293.92 260,346
2018-04-12 $31.50 $32.02 $30.97 $31.30 $284.90 250,843
2018-04-11 $30.19 $31.50 $30.11 $31.29 $284.81 310,752
2018-04-10 $28.96 $31.03 $28.89 $30.35 $276.26 479,984
2018-04-09 $27.72 $28.66 $27.35 $27.61 $251.32 236,171
2018-04-06 $28.17 $28.68 $26.12 $27.27 $248.22 393,276
2018-04-05 $27.56 $29.33 $27.56 $28.82 $262.33 300,563
2018-04-04 $26.10 $27.52 $25.64 $27.37 $249.13 314,002
2018-04-03 $26.16 $27.52 $25.37 $27.46 $249.95 258,523
2018-04-02 $27.06 $27.29 $24.44 $25.82 $235.02 414,515
2018-03-29 $26.20 $27.78 $26.20 $27.50 $250.32 298,427
2018-03-28 $27.42 $27.79 $25.73 $25.86 $235.39 324,230
2018-03-27 $28.60 $28.97 $26.98 $27.48 $250.13 255,205
2018-03-26 $27.78 $28.38 $26.82 $28.25 $257.14 255,595
2018-03-23 $27.79 $28.70 $26.64 $26.85 $244.40 326,760
2018-03-22 $28.21 $28.61 $27.18 $27.33 $248.77 280,575
2018-03-21 $27.51 $29.65 $27.22 $29.12 $265.06 303,122
2018-03-20 $26.73 $27.54 $26.73 $27.03 $246.04 202,128
2018-03-19 $27.44 $27.47 $25.88 $26.33 $239.67 253,416
2018-03-16 $26.95 $28.00 $26.82 $27.64 $251.59 183,770
2018-03-15 $27.76 $28.00 $26.32 $26.92 $245.04 243,918
2018-03-14 $28.19 $28.38 $27.19 $27.37 $249.13 181,052
2018-03-13 $28.60 $29.12 $27.51 $27.85 $253.50 220,625
2018-03-12 $28.46 $29.10 $28.05 $28.45 $258.96 201,131
2018-03-09 $27.58 $28.58 $27.58 $28.50 $259.42 268,339
2018-03-08 $27.19 $27.41 $26.40 $26.98 $245.58 176,168
2018-03-07 $26.77 $27.60 $26.24 $26.99 $245.67 238,925
2018-03-06 $28.01 $28.41 $27.25 $27.63 $251.50 210,278
2018-03-05 $26.42 $27.85 $26.28 $27.58 $251.04 239,628
2018-03-02 $25.91 $27.02 $25.20 $26.76 $243.58 248,744
2018-03-01 $26.42 $27.62 $25.82 $26.38 $240.12 416,573
2018-02-28 $28.94 $29.24 $26.51 $26.52 $241.39 309,464
2018-02-27 $29.78 $30.52 $28.49 $28.49 $259.33 271,907
2018-02-26 $29.58 $29.83 $29.14 $29.66 $269.98 168,272
2018-02-23 $27.76 $29.18 $27.59 $29.16 $265.42 251,110
2018-02-22 $27.12 $28.53 $26.86 $27.33 $248.77 265,111
2018-02-21 $27.71 $28.41 $26.52 $26.54 $241.58 208,525
2018-02-20 $28.37 $29.15 $27.53 $27.89 $253.86 249,165
2018-02-16 $28.23 $29.18 $27.86 $28.35 $258.05 204,425
2018-02-15 $28.99 $29.03 $27.23 $28.60 $260.33 272,577
2018-02-14 $26.87 $29.07 $26.60 $28.85 $262.60 275,272
2018-02-13 $27.45 $27.98 $27.09 $27.63 $251.50 162,433
2018-02-12 $27.73 $28.87 $27.30 $28.00 $254.87 380,571
2018-02-09 $27.69 $27.72 $24.01 $26.68 $242.85 459,834
2018-02-08 $29.43 $29.86 $26.70 $26.71 $243.12 386,000
2018-02-07 $31.28 $32.42 $29.41 $29.43 $267.88 271,366
2018-02-06 $28.76 $31.64 $28.50 $31.00 $282.17 396,989
2018-02-05 $33.32 $34.57 $28.74 $30.20 $274.89 397,335
2018-02-02 $37.55 $37.67 $34.04 $34.66 $315.49 334,404
2018-02-01 $38.64 $39.68 $37.97 $39.62 $360.64 192,022
2018-01-31 $38.66 $38.87 $37.63 $38.48 $350.26 305,863
2018-01-30 $39.89 $40.15 $38.26 $38.35 $349.08 343,781
2018-01-29 $42.30 $42.71 $40.66 $40.87 $372.01 205,186
2018-01-26 $42.23 $42.99 $42.14 $42.80 $389.58 131,977
2018-01-25 $43.70 $43.75 $41.86 $42.08 $383.03 233,923
2018-01-24 $43.55 $44.29 $42.68 $43.17 $392.95 273,215
2018-01-23 $43.88 $44.08 $42.82 $43.51 $396.04 188,115
2018-01-22 $41.15 $43.69 $41.15 $43.69 $397.68 218,864
2018-01-19 $40.81 $41.07 $40.24 $41.04 $373.56 180,980
2018-01-18 $42.01 $42.08 $41.01 $41.20 $375.02 170,686
2018-01-17 $41.48 $42.77 $40.71 $42.22 $384.30 163,788
2018-01-16 $43.13 $43.20 $40.93 $41.20 $375.02 286,080
2018-01-12 $41.60 $43.00 $41.60 $42.79 $389.49 240,477
2018-01-11 $39.61 $42.04 $39.21 $41.60 $378.66 280,346
2018-01-10 $39.65 $39.73 $39.13 $39.21 $356.90 215,916
2018-01-09 $39.84 $39.93 $39.17 $39.35 $358.18 177,059
2018-01-08 $38.98 $39.72 $38.62 $39.66 $361.00 153,726
2018-01-05 $38.80 $39.04 $38.00 $39.00 $354.99 171,973
2018-01-04 $38.29 $39.10 $37.87 $39.03 $355.27 185,212
2018-01-03 $36.85 $38.62 $36.79 $38.34 $348.98 226,588
2018-01-02 $35.49 $36.80 $35.19 $36.71 $334.15 181,846
2017-12-29 $35.53 $35.62 $34.83 $34.93 $317.95 136,589
2017-12-28 $35.08 $35.32 $34.95 $35.25 $320.86 85,343
2017-12-27 $35.51 $35.57 $34.94 $35.13 $319.77 142,484
2017-12-26 $34.91 $35.68 $34.76 $35.50 $323.13 168,136
2017-12-22 $34.47 $35.01 $34.10 $34.61 $315.03 143,655
2017-12-21 $32.24 $34.68 $32.24 $34.41 $313.21 239,544
2017-12-20 $31.37 $32.50 $31.07 $32.37 $294.64 184,062
2017-12-19 $31.24 $31.57 $30.86 $31.01 $282.26 82,265
2017-12-18 $30.79 $31.58 $30.73 $31.15 $281.60 128,445
2017-12-15 $31.06 $31.11 $30.29 $30.43 $275.09 114,767
2017-12-14 $30.55 $31.18 $30.48 $30.52 $275.90 112,465
2017-12-13 $31.00 $31.15 $30.58 $30.86 $278.97 122,829
2017-12-12 $31.57 $31.63 $30.87 $30.96 $279.88 139,787
2017-12-11 $30.80 $31.73 $30.72 $31.28 $282.77 124,442
2017-12-08 $30.25 $30.63 $29.82 $30.58 $276.44 109,000
2017-12-07 $29.53 $29.92 $29.38 $29.80 $269.39 108,846
2017-12-06 $30.42 $30.60 $29.41 $29.52 $266.86 169,991
2017-12-05 $31.15 $31.47 $30.62 $30.72 $277.71 144,569
2017-12-04 $31.31 $32.62 $30.92 $31.15 $281.60 239,000
2017-12-01 $31.00 $31.80 $30.22 $31.18 $281.87 271,829
2017-11-30 $29.47 $30.59 $29.40 $30.47 $275.45 285,238
2017-11-29 $28.60 $29.28 $28.44 $29.12 $263.24 138,234
2017-11-28 $27.98 $28.78 $27.98 $28.65 $259.00 109,326
2017-11-27 $28.50 $28.79 $27.82 $27.99 $253.03 105,806
2017-11-24 $29.06 $29.17 $28.88 $28.89 $261.17 59,600
2017-11-22 $28.90 $28.99 $28.63 $28.68 $259.27 149,146
2017-11-21 $28.42 $28.79 $28.17 $28.33 $256.10 95,799
2017-11-20 $28.18 $28.31 $27.78 $28.16 $254.57 93,289
2017-11-17 $28.24 $28.51 $27.90 $28.32 $256.01 134,899
2017-11-16 $28.04 $28.30 $27.71 $27.91 $252.31 165,716
2017-11-15 $28.54 $28.68 $27.93 $28.28 $255.65 175,552
2017-11-14 $30.44 $30.44 $29.18 $29.29 $264.78 176,626
2017-11-13 $31.06 $31.40 $30.68 $30.76 $278.07 101,282
2017-11-10 $31.71 $31.76 $30.60 $31.33 $283.22 134,233
2017-11-09 $31.18 $31.99 $31.07 $31.86 $288.01 182,412
2017-11-08 $31.80 $32.03 $31.04 $31.59 $285.57 165,458
2017-11-07 $32.25 $32.45 $31.53 $32.01 $289.37 177,117
2017-11-06 $30.45 $32.28 $30.36 $32.15 $290.64 246,917
2017-11-03 $29.78 $30.45 $29.70 $30.12 $272.28 167,205
2017-11-02 $30.09 $30.36 $29.31 $29.84 $269.75 180,367
2017-11-01 $29.62 $30.52 $29.61 $30.11 $272.19 194,702
2017-10-31 $28.84 $29.44 $28.51 $29.14 $263.43 121,149
2017-10-30 $28.57 $29.08 $28.36 $28.81 $260.44 152,043
2017-10-27 $27.91 $28.86 $27.16 $28.44 $257.10 186,494
2017-10-26 $28.15 $28.54 $27.77 $28.29 $255.74 114,627
2017-10-25 $28.57 $28.78 $27.84 $28.08 $253.84 150,637
2017-10-24 $28.91 $29.08 $28.52 $28.72 $259.63 134,337
2017-10-23 $29.08 $29.33 $28.47 $28.51 $257.73 120,482
2017-10-20 $29.03 $29.09 $28.41 $29.03 $262.43 90,810
2017-10-19 $28.55 $29.20 $28.42 $28.83 $260.62 101,959
2017-10-18 $29.74 $30.04 $29.01 $29.12 $263.24 111,035
2017-10-17 $29.76 $29.93 $29.27 $29.75 $268.94 77,208
2017-10-16 $30.03 $30.20 $29.51 $29.69 $268.40 114,804
2017-10-13 $30.10 $30.32 $29.46 $29.53 $266.95 122,077
2017-10-12 $29.30 $29.67 $29.00 $29.51 $266.77 118,267
2017-10-11 $29.67 $29.93 $29.22 $29.88 $270.11 93,539
2017-10-10 $30.16 $30.53 $29.60 $29.69 $268.40 119,090
2017-10-09 $29.47 $29.87 $29.43 $29.64 $267.95 96,851
2017-10-06 $29.39 $29.83 $29.14 $29.43 $266.05 173,312
2017-10-05 $29.87 $30.34 $29.81 $30.19 $272.92 126,015
2017-10-04 $29.90 $30.13 $29.50 $29.82 $269.57 156,997
2017-10-03 $30.01 $30.17 $29.69 $29.89 $270.21 99,353
2017-10-02 $29.16 $29.99 $28.69 $29.96 $270.84 171,460
2017-09-29 $29.70 $29.99 $29.41 $29.99 $271.11 140,529
2017-09-28 $30.15 $30.55 $29.77 $29.99 $271.11 202,665
2017-09-27 $29.75 $29.95 $29.15 $29.95 $270.75 203,589
2017-09-26 $29.42 $29.73 $29.15 $29.52 $266.86 142,028
2017-09-25 $28.87 $29.86 $28.73 $29.66 $268.13 330,318
2017-09-22 $27.82 $28.61 $27.73 $28.37 $256.46 162,281
2017-09-21 $27.88 $28.18 $27.61 $27.98 $252.94 126,833
2017-09-20 $27.60 $28.15 $27.52 $27.98 $252.94 237,333
2017-09-19 $27.20 $27.50 $27.01 $27.39 $247.61 172,846
2017-09-18 $26.64 $27.11 $26.45 $27.07 $244.71 158,509
2017-09-15 $26.67 $26.73 $26.19 $26.72 $241.55 144,115
2017-09-14 $26.28 $27.09 $26.28 $26.51 $239.65 217,803
2017-09-13 $25.43 $26.22 $25.32 $26.17 $236.58 235,704
2017-09-12 $24.99 $25.39 $24.78 $25.20 $227.81 144,073
2017-09-11 $24.26 $24.87 $24.19 $24.78 $224.01 169,488
2017-09-08 $24.68 $24.74 $23.73 $24.08 $217.68 189,931
2017-09-07 $24.72 $25.06 $24.39 $24.87 $224.82 174,532
2017-09-06 $23.93 $24.95 $23.91 $24.74 $223.65 299,754
2017-09-05 $23.52 $23.94 $23.11 $23.60 $213.34 302,249
2017-09-01 $22.63 $23.43 $22.49 $23.19 $209.64 209,416
2017-08-31 $22.38 $22.74 $22.32 $22.58 $204.12 135,619
2017-08-30 $21.99 $22.45 $21.76 $22.22 $200.87 150,834
2017-08-29 $21.96 $22.30 $21.72 $22.19 $200.60 143,597
2017-08-28 $22.65 $22.86 $21.95 $22.30 $201.59 192,006
2017-08-25 $22.54 $22.89 $22.43 $22.65 $204.76 134,505
2017-08-24 $22.15 $22.47 $22.03 $22.29 $201.50 146,029
2017-08-23 $21.90 $22.62 $21.80 $22.30 $201.59 182,072
2017-08-22 $21.75 $22.13 $21.72 $22.02 $199.06 185,151
2017-08-21 $21.79 $21.93 $21.37 $21.56 $194.90 146,368
2017-08-18 $21.60 $22.35 $21.39 $21.93 $198.25 259,136
2017-08-17 $22.36 $22.55 $21.57 $21.57 $194.99 329,311
2017-08-16 $23.30 $23.43 $22.42 $22.55 $203.85 262,931
2017-08-15 $23.51 $23.70 $22.83 $23.25 $210.18 272,877
2017-08-14 $23.93 $24.16 $23.43 $23.48 $212.26 170,853
2017-08-11 $24.10 $24.38 $23.66 $23.72 $214.43 210,286
2017-08-10 $25.22 $25.26 $24.07 $24.20 $218.77 235,824
2017-08-09 $25.01 $25.47 $24.74 $25.04 $226.36 169,719
2017-08-08 $24.86 $25.57 $24.72 $24.97 $225.73 236,742
2017-08-07 $25.48 $25.49 $24.89 $25.06 $226.54 208,187
2017-08-04 $25.53 $25.92 $25.32 $25.72 $232.51 191,219
2017-08-03 $26.56 $26.56 $25.12 $25.46 $230.16 342,161
2017-08-02 $26.62 $26.91 $25.76 $26.59 $240.37 321,237
2017-08-01 $26.87 $27.36 $26.56 $26.89 $243.09 210,846
2017-07-31 $26.71 $27.36 $26.55 $26.89 $243.09 240,983
2017-07-28 $26.58 $27.52 $26.44 $26.73 $241.64 287,364
2017-07-27 $26.03 $26.88 $25.72 $26.88 $242.99 276,689
2017-07-26 $26.44 $26.93 $25.85 $26.04 $235.40 321,191
2017-07-25 $25.81 $26.52 $25.70 $25.98 $234.86 305,130
2017-07-24 $25.47 $25.47 $24.85 $25.01 $226.09 164,742
2017-07-21 $25.70 $26.05 $25.07 $25.21 $227.90 179,903
2017-07-20 $26.60 $26.89 $25.74 $25.94 $234.50 374,920
2017-07-19 $25.01 $26.25 $24.95 $26.18 $236.67 315,884
2017-07-18 $25.88 $25.89 $24.76 $25.09 $226.81 196,715
2017-07-17 $25.49 $25.97 $25.35 $25.46 $230.16 162,320
2017-07-14 $25.17 $25.69 $25.08 $25.52 $230.70 238,738
2017-07-13 $24.94 $25.16 $24.46 $25.14 $227.27 201,739
2017-07-12 $25.25 $25.51 $24.50 $24.79 $224.10 320,887
2017-07-11 $24.12 $24.86 $23.90 $24.58 $222.20 200,315
2017-07-10 $23.78 $24.39 $23.71 $24.21 $218.86 236,061
2017-07-07 $23.86 $24.09 $23.19 $23.96 $216.60 285,977
2017-07-06 $25.22 $25.27 $23.96 $24.10 $217.86 429,295
2017-07-05 $26.19 $26.20 $24.66 $24.95 $225.55 369,077
2017-07-03 $25.40 $26.91 $25.30 $26.59 $240.37 293,259
2017-06-30 $25.19 $25.47 $24.63 $25.05 $226.45 369,930
2017-06-29 $24.91 $25.60 $24.65 $24.79 $224.10 333,650
2017-06-28 $24.35 $25.08 $24.28 $24.66 $222.93 350,000
2017-06-27 $24.65 $24.95 $24.23 $24.26 $219.31 304,689
2017-06-26 $24.71 $24.88 $24.06 $24.38 $220.39 254,458
2017-06-23 $24.06 $24.60 $23.85 $24.51 $221.57 249,545
2017-06-22 $24.23 $24.66 $23.74 $23.99 $216.87 359,773
2017-06-21 $25.27 $25.53 $23.70 $24.08 $217.68 651,685
2017-06-20 $25.41 $25.56 $24.47 $25.34 $229.07 378,285
2017-06-19 $26.85 $26.90 $26.20 $26.39 $237.96 223,930
2017-06-16 $26.09 $26.94 $25.60 $26.93 $242.83 341,916
2017-06-15 $25.87 $26.29 $25.31 $25.65 $231.29 385,183
2017-06-14 $27.43 $27.43 $25.63 $26.19 $236.16 529,932
2017-06-13 $27.28 $27.87 $27.01 $27.74 $250.14 312,448
2017-06-12 $27.25 $27.94 $26.98 $27.20 $245.27 475,236
2017-06-09 $25.00 $26.84 $24.98 $26.61 $239.95 480,167
2017-06-08 $24.84 $25.36 $24.66 $24.79 $223.54 258,789
2017-06-07 $25.85 $26.19 $24.50 $25.00 $225.43 389,859
2017-06-06 $25.13 $26.26 $25.03 $26.17 $235.98 262,393
2017-06-05 $24.88 $25.52 $24.87 $25.27 $227.86 187,647
2017-06-02 $25.59 $25.69 $24.79 $25.12 $226.51 314,543
2017-06-01 $25.68 $26.30 $25.34 $26.04 $234.81 303,556
2017-05-31 $25.36 $25.77 $25.15 $25.58 $230.66 209,916
2017-05-30 $26.60 $26.60 $25.85 $25.88 $233.37 186,399
2017-05-26 $26.95 $27.04 $26.45 $26.88 $242.38 241,673
2017-05-25 $28.18 $29.02 $26.55 $26.84 $242.02 414,118
2017-05-24 $28.81 $29.01 $28.01 $28.41 $256.18 145,401
2017-05-23 $28.85 $28.97 $28.42 $28.81 $259.79 95,939
2017-05-22 $29.24 $29.40 $28.35 $28.65 $258.34 139,958
2017-05-19 $28.30 $29.02 $28.05 $28.82 $259.88 300,462
2017-05-18 $27.51 $28.24 $27.18 $27.75 $250.23 212,787
2017-05-17 $28.23 $28.93 $27.83 $27.90 $251.58 190,739
2017-05-16 $29.39 $29.47 $28.41 $28.71 $258.88 164,845
2017-05-15 $29.80 $29.90 $28.88 $29.12 $262.58 245,675
2017-05-12 $28.74 $28.86 $28.25 $28.51 $257.08 130,868
2017-05-11 $29.26 $29.43 $28.66 $28.79 $259.61 216,314
2017-05-10 $28.30 $29.37 $28.27 $28.95 $261.05 325,926
2017-05-09 $28.64 $28.70 $27.61 $27.88 $251.40 194,278
2017-05-08 $27.98 $28.71 $27.91 $28.56 $257.53 201,408
2017-05-05 $26.81 $28.11 $26.73 $28.01 $252.57 343,456
2017-05-04 $27.69 $27.77 $26.21 $26.72 $240.94 502,772
2017-05-03 $28.02 $28.69 $27.62 $28.29 $255.10 332,272
2017-05-02 $28.64 $28.94 $27.72 $28.09 $253.29 267,712
2017-05-01 $28.75 $28.94 $28.28 $28.54 $257.35 159,776
2017-04-28 $29.35 $29.55 $28.60 $28.70 $258.79 273,117
2017-04-27 $29.06 $29.07 $27.81 $28.69 $258.70 418,025
2017-04-26 $29.63 $30.86 $29.50 $29.68 $267.63 330,867
2017-04-25 $29.44 $30.17 $29.18 $30.00 $270.52 167,904
2017-04-24 $29.42 $29.56 $28.96 $29.17 $263.03 170,215
2017-04-21 $28.80 $29.15 $28.28 $28.78 $259.52 231,212
2017-04-20 $29.08 $29.80 $28.91 $29.11 $262.49 312,572
2017-04-19 $30.31 $30.45 $28.51 $28.80 $259.70 381,357
2017-04-18 $30.52 $31.11 $29.87 $30.10 $271.42 173,954
2017-04-17 $30.95 $31.04 $30.49 $30.94 $278.99 182,503
2017-04-13 $32.45 $32.45 $30.52 $30.71 $276.92 298,877
2017-04-12 $33.01 $33.66 $32.24 $32.54 $293.42 235,128
2017-04-11 $33.07 $33.07 $31.91 $32.94 $297.03 232,369
2017-04-10 $32.75 $33.38 $32.55 $32.97 $297.30 173,924
2017-04-07 $32.68 $32.91 $32.08 $32.20 $290.35 136,332
2017-04-06 $32.29 $32.87 $31.98 $32.63 $294.23 120,673
2017-04-05 $32.93 $33.78 $31.71 $31.86 $287.29 340,280
2017-04-04 $31.60 $32.22 $30.76 $32.17 $290.08 224,801
2017-04-03 $31.78 $31.85 $30.54 $31.49 $283.95 235,888
2017-03-31 $31.74 $32.23 $31.19 $31.70 $285.85 216,352
2017-03-30 $32.41 $32.85 $31.74 $31.99 $288.46 219,093
2017-03-29 $30.75 $32.15 $30.48 $32.06 $289.09 246,152
2017-03-28 $29.78 $30.96 $29.42 $30.76 $277.37 192,421
2017-03-27 $29.15 $29.73 $29.01 $29.51 $266.10 176,741
2017-03-24 $30.43 $30.57 $29.75 $29.93 $269.88 178,988
2017-03-23 $30.48 $31.06 $30.20 $30.28 $273.04 154,520
2017-03-22 $30.49 $31.07 $30.15 $30.65 $276.38 177,065
2017-03-21 $31.94 $31.97 $30.47 $30.80 $277.73 218,253
2017-03-20 $31.30 $31.66 $30.75 $31.54 $284.24 140,020
2017-03-17 $32.00 $32.26 $31.63 $31.68 $285.48 143,157
2017-03-16 $32.52 $32.52 $31.43 $31.69 $285.57 199,743
2017-03-15 $30.99 $32.59 $30.69 $32.33 $291.34 284,536
2017-03-14 $30.69 $30.78 $29.53 $30.39 $273.86 275,307
2017-03-13 $31.40 $31.88 $31.10 $31.51 $283.95 147,009
2017-03-10 $32.06 $32.27 $30.87 $31.40 $282.96 208,562
2017-03-09 $30.51 $31.62 $29.92 $31.50 $283.86 324,391
2017-03-08 $33.24 $33.75 $30.92 $30.97 $279.08 414,512
2017-03-07 $34.80 $34.88 $33.46 $33.57 $302.51 192,288
2017-03-06 $34.01 $34.65 $33.73 $34.58 $311.61 142,500
2017-03-03 $34.60 $35.02 $34.06 $34.23 $308.46 143,037
2017-03-02 $35.10 $35.49 $34.44 $34.49 $310.80 170,130
2017-03-01 $34.43 $35.96 $34.15 $35.55 $320.35 332,490
2017-02-28 $33.45 $33.97 $33.21 $33.52 $302.06 233,940
2017-02-27 $33.08 $34.23 $32.90 $33.87 $305.21 263,158
2017-02-24 $33.30 $33.53 $32.46 $32.92 $296.65 169,876
2017-02-23 $34.59 $34.78 $33.29 $33.86 $305.12 206,027
2017-02-22 $34.60 $34.70 $33.43 $33.48 $301.70 212,577
2017-02-21 $35.33 $35.67 $34.96 $35.15 $316.75 187,701
2017-02-17 $34.46 $34.74 $34.08 $34.40 $309.99 181,904
2017-02-16 $36.58 $36.75 $34.85 $34.93 $314.77 251,936
2017-02-15 $36.42 $37.07 $36.16 $36.44 $328.37 173,830
2017-02-14 $36.94 $36.98 $35.57 $36.95 $332.97 161,227
2017-02-13 $36.23 $36.62 $35.96 $36.54 $329.27 157,257
2017-02-10 $36.39 $36.98 $36.04 $36.40 $328.01 226,401
2017-02-09 $35.01 $35.89 $35.01 $35.59 $320.71 189,586
2017-02-08 $33.76 $34.65 $32.61 $34.47 $310.62 274,141
2017-02-07 $35.22 $35.72 $33.63 $34.18 $308.01 321,369
2017-02-06 $36.67 $36.99 $35.41 $35.68 $321.53 161,007
2017-02-03 $36.04 $37.20 $35.50 $36.66 $330.36 208,770
2017-02-02 $35.25 $35.92 $34.47 $35.74 $322.07 203,134
2017-02-01 $36.48 $36.64 $34.49 $35.13 $316.57 283,345
2017-01-31 $35.95 $36.11 $34.82 $35.92 $323.69 210,057
2017-01-30 $37.51 $37.52 $35.14 $35.91 $323.60 270,887
2017-01-27 $38.67 $38.67 $37.66 $37.95 $341.98 185,506
2017-01-26 $39.49 $39.68 $38.96 $39.18 $353.06 144,461
2017-01-25 $38.56 $39.49 $38.50 $39.14 $352.70 142,440
2017-01-24 $37.71 $39.00 $37.55 $38.49 $346.85 201,756
2017-01-23 $38.07 $38.27 $36.77 $37.27 $335.85 278,936
2017-01-20 $38.78 $39.22 $38.15 $38.52 $347.12 168,132
2017-01-19 $38.71 $38.76 $37.84 $38.10 $343.33 168,514
2017-01-18 $38.42 $39.05 $38.22 $38.76 $349.28 151,260
2017-01-17 $38.60 $39.30 $38.59 $38.96 $351.08 160,786
2017-01-13 $38.29 $38.75 $38.03 $38.33 $345.41 141,142
2017-01-12 $39.90 $39.90 $38.23 $38.70 $348.74 190,712
2017-01-11 $38.25 $39.37 $37.87 $39.16 $352.88 285,107
2017-01-10 $39.07 $39.18 $37.89 $37.92 $341.71 193,912
2017-01-09 $40.00 $40.06 $38.86 $39.02 $351.62 234,265
2017-01-06 $41.08 $41.18 $40.01 $40.83 $367.93 166,340
2017-01-05 $41.00 $41.54 $40.11 $40.81 $367.75 185,103
2017-01-04 $41.50 $41.57 $40.59 $40.95 $369.01 145,474
2017-01-03 $41.10 $42.26 $39.97 $41.32 $372.35 314,763
2016-12-30 $40.11 $40.83 $39.54 $39.91 $359.64 134,463
2016-12-29 $40.43 $40.71 $39.86 $40.24 $362.62 133,756
2016-12-28 $42.30 $42.30 $40.46 $40.59 $365.77 165,614
2016-12-27 $41.92 $42.30 $41.71 $41.89 $377.49 105,490
2016-12-23 $41.41 $41.85 $41.34 $41.54 $374.33 97,850
2016-12-22 $41.22 $42.05 $41.10 $41.78 $376.49 98,799
2016-12-21 $41.44 $41.80 $40.84 $41.29 $372.08 106,581
2016-12-20 $41.90 $42.13 $40.72 $41.01 $369.56 145,075
2016-12-19 $41.96 $42.00 $41.10 $41.29 $372.08 126,719
2016-12-16 $41.98 $42.05 $41.30 $41.89 $377.49 178,049
2016-12-15 $40.57 $41.63 $39.72 $41.23 $371.54 249,723
2016-12-14 $42.92 $43.40 $40.56 $40.82 $367.84 443,932
2016-12-13 $43.18 $44.45 $41.90 $43.57 $392.62 275,821
2016-12-12 $44.41 $44.55 $41.60 $42.11 $379.47 378,780
2016-12-09 $41.68 $41.68 $40.82 $41.47 $373.70 166,291
2016-12-08 $40.90 $41.28 $39.87 $41.12 $370.55 207,722
2016-12-07 $39.29 $40.64 $39.24 $40.52 $365.14 247,385
2016-12-06 $39.05 $40.03 $38.33 $39.60 $356.85 237,545
2016-12-05 $39.65 $40.70 $39.30 $39.78 $358.47 213,461
2016-12-02 $38.49 $39.26 $38.00 $38.77 $349.37 194,132
2016-12-01 $40.08 $40.63 $38.33 $38.51 $347.03 357,234
2016-11-30 $36.51 $39.12 $36.51 $38.15 $343.78 620,387
2016-11-29 $32.63 $33.68 $32.01 $33.10 $298.28 277,827
2016-11-28 $36.30 $36.40 $34.18 $34.33 $309.36 270,013
2016-11-25 $35.80 $36.16 $35.31 $35.89 $323.42 121,687
2016-11-23 $35.49 $36.75 $35.33 $36.47 $328.64 222,974
2016-11-22 $35.97 $36.58 $34.66 $35.90 $323.51 243,514
2016-11-21 $35.04 $36.13 $35.04 $35.97 $324.14 269,131
2016-11-18 $33.58 $34.16 $33.08 $33.65 $303.23 172,891
2016-11-17 $34.76 $35.40 $32.96 $33.24 $299.54 230,784
2016-11-16 $34.25 $35.07 $33.59 $33.83 $304.85 302,491
2016-11-15 $32.73 $34.71 $32.73 $34.58 $311.61 311,389
2016-11-14 $31.09 $32.00 $30.55 $31.93 $287.73 224,292
2016-11-11 $32.61 $32.79 $30.61 $31.45 $283.41 290,872
2016-11-10 $32.58 $33.95 $32.38 $33.16 $298.82 356,411
2016-11-09 $31.45 $33.49 $30.50 $32.83 $295.84 316,753
2016-11-08 $30.76 $31.78 $30.56 $31.25 $281.60 210,893
2016-11-07 $30.32 $31.15 $30.32 $31.10 $280.25 239,346
2016-11-04 $29.37 $30.15 $28.74 $29.27 $263.76 292,265
2016-11-03 $29.55 $29.91 $28.92 $29.70 $267.64 237,577
2016-11-02 $29.63 $29.85 $28.26 $29.37 $264.66 441,281
2016-11-01 $31.07 $31.41 $29.43 $30.45 $274.40 315,155
2016-10-31 $31.21 $31.58 $30.25 $30.43 $274.22 269,005
2016-10-28 $31.57 $32.86 $30.83 $31.37 $282.69 449,910
2016-10-27 $32.45 $32.60 $31.66 $31.70 $285.66 250,413
2016-10-26 $31.07 $32.46 $30.81 $32.01 $288.45 327,001
2016-10-25 $32.16 $33.29 $31.70 $31.81 $286.65 293,958
2016-10-24 $32.50 $32.92 $31.24 $32.30 $291.07 303,318
2016-10-21 $32.73 $32.75 $32.02 $32.58 $293.59 284,564
2016-10-20 $32.87 $33.63 $32.22 $33.25 $299.63 234,101
2016-10-19 $32.75 $34.08 $32.70 $33.32 $300.26 327,372
2016-10-18 $32.48 $32.76 $31.57 $31.96 $288.00 159,062
2016-10-17 $32.03 $32.40 $31.08 $31.60 $284.76 161,643
2016-10-14 $33.14 $33.48 $32.02 $32.14 $289.62 221,391
2016-10-13 $32.65 $33.17 $31.37 $32.60 $293.77 294,635
2016-10-12 $33.08 $33.56 $32.38 $33.19 $299.09 230,452
2016-10-11 $34.45 $34.61 $33.10 $33.60 $302.78 265,660
2016-10-10 $34.24 $35.19 $34.20 $34.78 $313.41 238,328
2016-10-07 $33.90 $34.29 $32.98 $33.29 $299.99 299,339
2016-10-06 $34.00 $34.35 $32.95 $33.82 $304.76 291,611
2016-10-05 $33.15 $34.16 $33.12 $33.69 $303.59 304,171
2016-10-04 $33.28 $33.58 $31.83 $32.25 $290.62 344,274
2016-10-03 $33.53 $33.55 $32.44 $33.22 $299.36 307,013
2016-09-30 $32.71 $33.82 $32.06 $33.31 $300.17 430,276
2016-09-29 $32.06 $33.10 $31.16 $32.05 $288.81 723,349
2016-09-28 $28.94 $32.30 $28.28 $32.14 $289.62 791,472
2016-09-27 $28.28 $28.73 $27.55 $28.52 $257.00 406,532
2016-09-26 $29.64 $30.24 $28.94 $29.06 $261.87 282,748
2016-09-23 $30.30 $31.07 $28.96 $29.46 $265.47 388,129
2016-09-22 $31.59 $31.91 $30.64 $30.72 $276.83 310,938
2016-09-21 $29.45 $30.61 $29.26 $30.54 $275.21 416,574
2016-09-20 $29.29 $29.76 $28.60 $28.61 $257.81 412,765
2016-09-19 $30.10 $30.27 $29.25 $29.28 $263.85 383,441
2016-09-16 $29.03 $29.64 $28.70 $29.32 $264.21 364,914
2016-09-15 $29.42 $30.69 $29.15 $30.06 $270.88 393,163
2016-09-14 $29.90 $31.01 $28.74 $29.04 $261.69 584,351
2016-09-13 $31.90 $31.90 $29.78 $30.04 $270.70 544,621
2016-09-12 $31.32 $33.35 $31.06 $32.91 $296.56 394,650
2016-09-09 $34.11 $34.39 $32.00 $32.00 $288.36 451,712
2016-09-08 $33.81 $35.19 $33.35 $35.05 $315.85 376,043
2016-09-07 $33.01 $33.39 $32.65 $33.20 $299.18 299,661
2016-09-06 $31.47 $32.70 $31.44 $32.63 $294.04 365,675
2016-09-02 $30.93 $31.45 $30.63 $31.15 $280.70 289,764
2016-09-01 $30.08 $30.42 $29.48 $30.30 $273.04 384,098
2016-08-31 $31.69 $31.69 $29.96 $30.49 $274.76 338,146
2016-08-30 $32.50 $32.92 $31.64 $31.93 $287.73 281,789
2016-08-29 $31.32 $32.40 $31.20 $32.31 $291.16 262,472
2016-08-26 $32.13 $32.92 $31.24 $31.72 $285.84 414,415
2016-08-25 $32.24 $32.42 $31.71 $32.05 $288.81 261,681
2016-08-24 $32.21 $32.78 $32.04 $32.31 $291.16 307,505
2016-08-23 $32.01 $32.93 $32.00 $32.67 $294.40 299,151
2016-08-22 $32.30 $32.40 $31.58 $32.17 $289.90 326,540
2016-08-19 $33.79 $33.80 $32.79 $33.16 $298.82 284,227
2016-08-18 $32.33 $33.88 $32.33 $33.86 $305.12 386,122
2016-08-17 $31.54 $32.08 $31.19 $32.00 $288.36 386,301
2016-08-16 $31.50 $32.04 $30.85 $31.70 $285.66 319,933
2016-08-15 $31.40 $31.79 $31.10 $31.51 $283.95 321,512
2016-08-12 $30.55 $31.14 $30.36 $30.83 $277.82 367,768
2016-08-11 $29.60 $30.73 $29.24 $30.33 $273.31 448,236
2016-08-10 $30.25 $30.45 $28.87 $29.10 $262.23 381,753
2016-08-09 $30.92 $30.94 $29.70 $30.00 $270.34 323,448
2016-08-08 $29.99 $31.12 $29.95 $30.49 $274.76 409,191
2016-08-05 $28.78 $29.48 $28.47 $29.37 $264.66 334,678
2016-08-04 $28.32 $29.18 $28.10 $28.57 $257.45 405,100
2016-08-03 $27.20 $28.75 $26.83 $28.71 $258.72 518,778
2016-08-02 $27.01 $27.54 $25.73 $27.15 $244.66 324,060
2016-08-01 $28.63 $28.77 $26.18 $26.47 $238.53 523,501
2016-07-29 $27.48 $29.45 $27.21 $29.39 $264.84 388,541
2016-07-28 $28.40 $28.88 $27.88 $28.49 $256.73 326,612
2016-07-27 $29.47 $30.10 $28.10 $28.46 $256.46 462,042
2016-07-26 $28.40 $29.42 $28.29 $29.39 $264.84 271,102
2016-07-25 $30.03 $30.32 $28.52 $28.90 $260.43 274,435
2016-07-22 $30.60 $30.81 $30.09 $30.64 $276.11 154,505
2016-07-21 $31.12 $31.92 $30.16 $30.39 $273.86 233,153
2016-07-20 $31.07 $31.79 $30.30 $31.33 $282.33 218,044
2016-07-19 $31.78 $31.90 $31.13 $31.44 $283.32 133,175
2016-07-18 $31.59 $32.05 $31.07 $32.01 $288.45 152,366
2016-07-15 $32.33 $32.57 $31.60 $31.92 $287.64 230,539
2016-07-14 $32.15 $32.50 $31.73 $31.95 $287.91 216,675
2016-07-13 $31.99 $32.61 $30.65 $31.51 $283.95 390,539
2016-07-12 $31.48 $32.74 $31.30 $32.35 $291.52 351,793
2016-07-11 $30.44 $30.84 $30.07 $30.07 $270.97 181,930
2016-07-08 $29.63 $30.26 $29.09 $29.96 $269.98 257,463
2016-07-07 $30.17 $30.82 $28.21 $28.78 $259.35 387,633
2016-07-06 $28.86 $29.78 $28.25 $29.69 $267.55 293,890
2016-07-05 $29.98 $30.31 $28.45 $29.39 $264.84 356,605
2016-07-01 $30.58 $31.56 $30.57 $31.26 $281.69 186,090
2016-06-30 $29.71 $30.80 $29.46 $30.78 $277.37 274,235
2016-06-29 $28.95 $30.54 $28.84 $30.01 $270.43 310,154
2016-06-28 $27.72 $28.43 $27.26 $28.36 $255.56 181,655
2016-06-27 $27.87 $27.92 $25.57 $26.27 $236.73 288,958
2016-06-24 $28.53 $30.10 $28.42 $28.72 $258.81 352,824
2016-06-23 $31.51 $32.20 $31.24 $32.20 $290.17 246,936
2016-06-22 $31.58 $31.58 $30.57 $30.65 $276.20 428,567
2016-06-21 $29.95 $31.36 $29.63 $31.17 $280.88 289,098
2016-06-20 $30.62 $30.82 $30.04 $30.10 $271.24 282,330
2016-06-17 $29.26 $29.51 $28.85 $29.32 $264.21 369,546
2016-06-16 $27.99 $28.60 $26.78 $28.50 $256.82 550,076
2016-06-15 $28.83 $29.91 $28.29 $28.90 $260.43 304,663
2016-06-14 $28.75 $29.55 $28.12 $29.09 $262.14 326,304
2016-06-13 $29.01 $30.35 $28.90 $29.23 $263.40 225,319
2016-06-10 $30.53 $31.11 $29.31 $29.60 $266.74 290,667
2016-06-09 $31.15 $31.97 $31.08 $31.64 $285.12 197,718
2016-06-08 $33.03 $33.45 $31.97 $32.23 $290.44 318,036
2016-06-07 $30.70 $32.70 $30.70 $32.42 $292.15 304,887
2016-06-06 $29.33 $30.46 $29.17 $30.41 $274.04 319,178
2016-06-03 $28.83 $29.27 $27.98 $28.56 $257.36 273,154
2016-06-02 $28.22 $28.88 $27.96 $28.88 $260.25 288,499
2016-06-01 $28.10 $29.20 $27.86 $29.05 $261.78 408,795
2016-05-31 $29.46 $30.17 $28.54 $28.89 $260.34 346,613
2016-05-27 $28.94 $29.32 $28.42 $29.29 $263.94 287,355
2016-05-26 $29.90 $30.31 $28.95 $29.17 $262.86 247,568
2016-05-25 $28.90 $29.72 $28.83 $29.56 $266.38 323,236
2016-05-24 $28.39 $28.73 $27.73 $28.26 $254.66 305,269
2016-05-23 $27.56 $28.20 $27.26 $27.82 $250.70 296,546
2016-05-20 $27.80 $28.21 $27.32 $28.04 $252.68 253,881
2016-05-19 $26.84 $27.76 $25.96 $27.60 $248.71 428,718
2016-05-18 $28.35 $28.63 $27.00 $27.47 $247.54 444,854
2016-05-17 $28.00 $29.03 $27.74 $28.34 $255.38 337,514
2016-05-16 $27.70 $28.25 $27.45 $27.96 $251.96 319,597
2016-05-13 $27.32 $27.95 $26.47 $26.63 $239.97 295,174
2016-05-12 $28.19 $28.84 $27.08 $27.72 $249.79 370,466
2016-05-11 $26.88 $28.19 $26.38 $27.45 $247.36 353,029
2016-05-10 $26.28 $27.26 $26.24 $27.22 $245.29 292,284
2016-05-09 $26.79 $26.79 $24.87 $25.90 $233.39 437,597
2016-05-06 $26.66 $28.04 $26.52 $27.07 $243.94 316,717
2016-05-05 $28.00 $28.38 $26.59 $27.29 $245.92 379,377
2016-05-04 $27.86 $28.43 $26.11 $26.56 $239.34 441,974
2016-05-03 $28.86 $28.86 $27.28 $27.75 $250.07 512,677
2016-05-02 $29.99 $30.22 $28.83 $29.91 $269.53 341,773
2016-04-29 $30.50 $31.23 $28.65 $29.99 $270.25 605,783
2016-04-28 $31.16 $31.85 $29.83 $30.23 $272.41 500,982
2016-04-27 $30.35 $31.78 $30.30 $31.51 $283.95 564,335
2016-04-26 $29.05 $29.90 $28.81 $29.88 $269.26 357,639
2016-04-25 $29.21 $29.23 $27.87 $28.53 $257.09 567,058
2016-04-22 $28.55 $29.82 $28.41 $29.49 $265.74 463,281
2016-04-21 $28.86 $29.26 $28.11 $28.36 $255.56 498,068
2016-04-20 $27.50 $29.43 $27.32 $28.78 $259.35 496,194
2016-04-19 $26.86 $28.12 $26.54 $28.03 $252.59 420,712
2016-04-18 $23.55 $26.64 $23.46 $26.40 $237.90 499,199
2016-04-15 $25.66 $25.95 $25.10 $25.22 $227.27 332,289
2016-04-14 $26.33 $26.43 $25.80 $26.30 $237.00 308,822
2016-04-13 $25.70 $26.31 $25.16 $26.07 $234.93 427,610
2016-04-12 $23.85 $26.14 $23.80 $25.79 $232.40 597,252
2016-04-11 $24.44 $24.71 $23.63 $23.63 $212.94 449,282
2016-04-08 $23.88 $24.30 $23.57 $23.94 $215.73 511,324
2016-04-07 $22.47 $23.09 $22.01 $22.55 $203.21 435,162
2016-04-06 $22.13 $22.98 $21.62 $22.90 $206.36 540,828
2016-04-05 $21.55 $22.04 $21.31 $21.56 $194.28 384,591
2016-04-04 $22.39 $23.11 $21.84 $22.00 $198.25 408,440
2016-04-01 $22.25 $22.73 $22.03 $22.48 $202.58 404,844
2016-03-31 $23.26 $24.01 $23.12 $23.52 $211.95 409,711
2016-03-30 $23.94 $24.29 $23.11 $23.46 $211.41 514,118
2016-03-29 $22.23 $23.42 $21.88 $23.35 $210.42 508,717
2016-03-28 $23.46 $23.65 $22.58 $23.09 $208.07 310,969
2016-03-24 $22.10 $23.45 $21.80 $23.37 $210.60 529,206
2016-03-23 $24.19 $24.47 $22.97 $23.10 $208.16 479,890
2016-03-22 $24.27 $25.40 $24.15 $24.75 $223.03 435,584
2016-03-21 $25.19 $25.65 $24.33 $25.04 $225.64 520,654
2016-03-18 $25.72 $25.84 $24.68 $25.36 $228.53 905,603
2016-03-17 $24.81 $25.80 $24.13 $25.22 $227.27 710,199
2016-03-16 $23.33 $24.37 $22.95 $24.22 $218.26 704,736
2016-03-15 $22.25 $23.01 $21.70 $22.98 $207.08 554,910
2016-03-14 $22.72 $23.39 $22.47 $23.13 $208.43 521,725
2016-03-11 $22.78 $23.85 $22.72 $23.63 $212.94 636,513
2016-03-10 $21.89 $21.99 $20.74 $21.94 $197.71 832,422
2016-03-09 $21.76 $22.68 $20.96 $21.89 $197.26 427,809
2016-03-08 $23.25 $23.33 $20.75 $20.85 $187.89 538,953
2016-03-07 $22.23 $23.95 $21.98 $23.83 $214.74 838,495
2016-03-04 $22.02 $23.25 $21.35 $22.33 $201.22 842,101
2016-03-03 $20.48 $21.80 $20.48 $21.72 $195.73 777,646
2016-03-02 $18.90 $20.78 $18.69 $20.75 $186.99 743,331
2016-03-01 $18.27 $19.41 $17.74 $19.27 $173.65 565,907
2016-02-29 $18.90 $18.92 $17.87 $18.03 $162.47 481,577
2016-02-26 $19.11 $19.29 $18.38 $18.54 $167.07 499,491
2016-02-25 $17.91 $18.37 $17.16 $18.25 $164.46 550,341
2016-02-24 $16.66 $18.29 $16.54 $18.18 $163.83 491,765
2016-02-23 $19.14 $19.38 $17.56 $17.66 $159.14 507,934
2016-02-22 $19.30 $19.92 $19.07 $19.66 $177.16 468,746
2016-02-19 $17.63 $18.29 $17.19 $18.29 $164.82 465,183
2016-02-18 $19.64 $19.68 $18.10 $18.40 $165.81 541,558
2016-02-17 $18.05 $19.33 $17.81 $19.09 $172.03 588,401
2016-02-16 $17.78 $17.82 $16.64 $17.42 $156.98 540,829
2016-02-12 $16.32 $17.10 $15.87 $16.91 $152.38 730,689
2016-02-11 $14.98 $16.00 $14.36 $15.68 $141.30 1,200,629
2016-02-10 $15.90 $16.94 $15.35 $15.88 $143.10 392,327
2016-02-09 $16.54 $17.15 $15.25 $16.05 $144.63 528,456
2016-02-08 $16.57 $17.64 $15.78 $17.33 $156.17 528,203
2016-02-05 $18.14 $18.38 $17.13 $17.61 $158.69 558,983
2016-02-04 $18.93 $20.12 $18.64 $18.92 $170.49 709,945
2016-02-03 $17.89 $19.01 $16.05 $19.01 $171.31 727,155
2016-02-02 $17.68 $17.90 $16.88 $17.14 $154.45 544,009
2016-02-01 $19.05 $19.47 $18.16 $19.02 $171.40 684,256
2016-01-29 $18.54 $20.12 $18.36 $20.06 $180.80 703,144
2016-01-28 $18.83 $19.02 $17.40 $18.48 $166.53 781,743
2016-01-27 $16.81 $18.32 $16.27 $16.90 $152.29 971,379
2016-01-26 $16.20 $17.20 $15.64 $17.14 $154.45 503,881
2016-01-25 $16.87 $18.23 $15.38 $15.43 $139.05 780,123
2016-01-22 $17.53 $18.23 $16.76 $17.90 $161.30 974,972
2016-01-21 $14.43 $16.36 $14.14 $15.84 $142.74 934,192
2016-01-20 $14.82 $15.17 $12.85 $14.47 $130.39 1,112,161
2016-01-19 $17.24 $17.42 $14.94 $15.75 $141.93 562,943
2016-01-15 $16.23 $17.30 $15.82 $16.82 $151.57 730,983
2016-01-14 $16.90 $18.87 $16.06 $18.47 $166.44 662,934
2016-01-13 $18.17 $18.60 $15.80 $16.34 $147.25 757,976
2016-01-12 $18.23 $18.44 $16.15 $17.56 $158.24 839,117
2016-01-11 $18.93 $18.95 $16.79 $17.47 $157.43 691,977
2016-01-08 $19.95 $20.05 $18.45 $18.64 $167.97 540,748
2016-01-07 $19.77 $21.14 $19.20 $19.49 $175.63 537,443
2016-01-06 $22.04 $22.16 $20.43 $20.93 $188.61 721,766
2016-01-05 $23.40 $23.77 $22.60 $23.73 $213.84 357,667
2016-01-04 $23.22 $24.00 $22.28 $23.49 $211.68 534,372
2015-12-31 $23.00 $23.83 $22.63 $23.43 $211.14 215,444
2015-12-30 $23.16 $24.15 $23.08 $23.14 $208.52 147,229
2015-12-29 $24.81 $25.06 $23.75 $24.09 $217.08 222,988
2015-12-28 $23.75 $24.10 $23.27 $23.64 $213.03 187,733
2015-12-24 $25.75 $25.88 $24.73 $25.06 $225.82 176,496
2015-12-23 $24.13 $25.75 $23.90 $25.66 $231.23 441,900
2015-12-22 $22.23 $23.17 $21.91 $22.73 $204.83 304,260
2015-12-21 $22.12 $22.51 $21.28 $21.98 $198.07 396,194
2015-12-18 $23.23 $23.25 $21.90 $21.93 $197.62 406,380
2015-12-17 $24.99 $25.19 $23.14 $23.23 $209.33 310,751
2015-12-16 $25.36 $25.99 $24.19 $24.99 $225.19 377,910
2015-12-15 $24.68 $25.81 $24.63 $25.42 $229.07 360,202
2015-12-14 $23.13 $24.07 $22.27 $23.65 $213.12 416,547
2015-12-11 $25.20 $25.20 $23.32 $23.38 $210.69 536,575
2015-12-10 $25.70 $27.46 $25.33 $26.32 $237.18 392,824
2015-12-09 $25.29 $27.41 $24.75 $25.79 $232.40 538,252
2015-12-08 $23.96 $25.88 $23.25 $24.82 $223.66 364,811
2015-12-07 $26.83 $26.90 $24.51 $25.63 $230.96 441,278
2015-12-04 $28.56 $29.49 $27.30 $28.98 $261.15 360,916
2015-12-03 $31.99 $32.20 $29.10 $29.56 $266.38 370,267
2015-12-02 $33.90 $34.39 $31.11 $31.44 $283.32 314,527
2015-12-01 $33.93 $34.75 $33.72 $34.64 $312.15 163,956
2015-11-30 $33.96 $34.82 $33.50 $33.90 $305.48 193,153
2015-11-27 $33.37 $33.92 $33.13 $33.50 $301.88 126,117
2015-11-25 $34.32 $35.13 $33.57 $34.24 $308.55 169,090
2015-11-24 $33.54 $35.55 $33.28 $35.16 $316.84 299,064
2015-11-23 $32.20 $33.52 $31.60 $33.02 $297.55 227,239
2015-11-20 $33.39 $33.85 $32.19 $32.28 $290.89 198,343
2015-11-19 $34.07 $34.74 $32.52 $33.37 $300.71 336,470
2015-11-18 $33.86 $34.89 $32.87 $34.80 $313.60 327,692
2015-11-17 $33.82 $34.42 $32.74 $33.11 $298.37 233,894
2015-11-16 $31.00 $34.37 $31.00 $34.25 $308.64 346,138
2015-11-13 $31.24 $32.00 $30.05 $31.14 $280.61 351,567
2015-11-12 $32.38 $33.12 $31.37 $31.55 $284.31 286,646
2015-11-11 $36.24 $36.32 $33.64 $33.87 $305.21 164,152
2015-11-10 $35.69 $37.12 $35.10 $36.24 $326.57 237,180
2015-11-09 $36.88 $38.00 $35.48 $35.89 $323.42 191,596
2015-11-06 $36.65 $37.50 $35.41 $37.02 $333.60 213,265
2015-11-05 $38.01 $39.34 $37.13 $37.63 $339.10 248,239
2015-11-04 $39.81 $40.13 $37.76 $38.64 $348.20 265,327
2015-11-03 $37.76 $40.54 $37.59 $39.75 $358.20 298,996
2015-11-02 $33.87 $37.43 $33.65 $36.94 $332.88 226,243
2015-10-30 $34.25 $35.55 $33.14 $34.52 $311.07 240,830
2015-10-29 $33.00 $34.73 $32.78 $33.78 $304.40 174,314
2015-10-28 $31.76 $33.92 $31.14 $33.30 $300.08 250,263
2015-10-27 $31.08 $31.55 $30.22 $31.19 $281.06 185,237
2015-10-26 $34.72 $34.75 $32.34 $32.34 $291.43 187,811
2015-10-23 $34.76 $35.94 $34.06 $35.00 $315.40 167,834
2015-10-22 $33.97 $35.46 $33.94 $35.21 $317.29 193,954
2015-10-21 $34.20 $34.76 $33.32 $33.42 $301.16 176,539
2015-10-20 $34.10 $35.20 $33.62 $34.65 $312.24 130,036
2015-10-19 $35.52 $35.55 $33.86 $34.40 $309.99 229,344
2015-10-16 $36.81 $37.13 $35.10 $36.57 $329.55 215,246
2015-10-15 $34.14 $36.50 $33.78 $36.49 $328.82 267,736
2015-10-14 $33.48 $34.96 $33.27 $34.53 $311.16 250,303
2015-10-13 $33.92 $35.27 $33.48 $33.72 $303.86 299,667
2015-10-12 $36.38 $36.40 $33.83 $34.85 $314.05 266,931
2015-10-09 $37.17 $37.29 $35.55 $36.17 $325.94 476,781
2015-10-08 $34.65 $37.38 $34.08 $37.00 $333.42 510,239
2015-10-07 $34.87 $36.22 $32.88 $34.94 $314.86 547,641
2015-10-06 $32.02 $34.37 $31.41 $33.65 $303.23 427,194
2015-10-05 $30.00 $31.86 $29.95 $31.60 $284.76 443,930
2015-10-02 $24.86 $28.99 $24.73 $28.96 $260.97 363,924
2015-10-01 $26.58 $27.44 $25.06 $25.79 $232.40 399,097
2015-09-30 $24.58 $25.87 $24.51 $25.59 $230.60 312,936
2015-09-29 $24.43 $24.96 $23.44 $23.95 $215.82 238,511
2015-09-28 $26.42 $26.42 $24.02 $24.09 $217.08 481,352
2015-09-25 $28.02 $28.06 $26.59 $27.31 $246.10 364,640
2015-09-24 $26.26 $27.72 $25.67 $27.12 $244.39 266,782
2015-09-23 $28.19 $28.59 $26.78 $26.81 $241.59 311,466
2015-09-22 $27.54 $28.79 $27.30 $27.83 $250.79 330,860
2015-09-21 $29.11 $29.43 $28.28 $28.85 $259.98 346,971
2015-09-18 $29.00 $29.63 $27.79 $28.36 $255.56 533,726
2015-09-17 $30.90 $32.38 $30.17 $30.74 $277.01 400,889
2015-09-16 $29.01 $30.93 $28.96 $30.78 $277.37 304,890
2015-09-15 $27.68 $28.67 $27.67 $28.37 $255.65 128,679
2015-09-14 $27.82 $27.97 $27.04 $27.46 $247.45 190,169
2015-09-11 $28.09 $28.30 $27.00 $28.18 $253.94 216,726
2015-09-10 $28.85 $29.46 $27.68 $28.99 $261.24 297,976
2015-09-09 $30.77 $31.92 $28.34 $28.51 $256.91 544,925
2015-09-08 $29.79 $30.32 $28.71 $30.16 $271.78 314,853
2015-09-04 $29.11 $29.47 $28.48 $28.84 $259.89 211,702
2015-09-03 $30.68 $32.28 $29.79 $30.43 $274.22 461,934

Direxion Daily Energy Bull 2X Shares (ERX) News Headlines

Recent Direxion Daily Energy Bull 2X Shares (ERX) News
Similar Companies to Direxion Daily Energy Bull 2X Shares (ERX) 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.