Direxion Daily Energy Bear 2X Shares (ERY) Exchange: NYSE ARCA

Data as of March 28, 2024

$22.53 ($0.33) 1.49%

Direxion Daily Energy Bear 2X Shares - Daily Information
Click for more stock information on Direxion Daily Energy Bear 2X Shares.
Daily Information Data
Date March 28, 2024
Open $22.14
Previous Close $22.53
High $22.61
Low $22.04
Adjusted Open $22.14
Previous Adjusted Close $22.53
Adjusted High $22.61
Adjusted Low $22.04

About Direxion Daily Energy Bear 2X Shares (ERY)

The Fund, under normal circumstances, invests in swap agreements, futures contracts, short positions or other financial instruments that, in combination, provide inverse (opposite) or short leveraged exposure to the Index equal to at least 80% of the Fund’s net assets (plus borrowing for investment purposes). On a day-to-day basis, the Fund is expected to hold money market funds, deposit accounts with institutions with high quality credit ratings, and/or short-term debt instruments that have terms-to-maturity of less than 397 days and exhibit high quality credit profiles, including U.S. government securities and repurchase agreements. The Index is 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 investments that provide inverse exposure to a particular industry or group of industries) to approximately the same extent as the Index is so concentrated. The Fund may gain inverse leveraged exposure by investing in a combination of financial instruments, such as swaps or futures contracts that provide short exposure to the Index, to a representative sample of the securities in the Index that has aggregate characteristics similar to those of the Index or to an ETF that tracks the same Index or a substantially similar index, or the Fund may short securities of the Index, or short an ETF that tracks the same Index or a substantially similar index. Derivatives are financial instruments that derive value from the underlying reference asset or assets, such as stocks, bonds, or funds (including ETFs), interest rates or indexes. The Fund invests in derivatives as a substitute for directly shorting securities in order to gain inverse leveraged exposure to the Index or its components. The Fund seeks to remain fully invested at all times consistent with its stated inverse leveraged investment objective. The Fund will attempt to achieve its investment objective without regard to overall market movement or the increase or decrease of the value of the securities in the Index. At the close of the markets each trading day, Rafferty positions the Fund’s portfolio so that its exposure to the Index is consistent with the Fund’s inverse leveraged investment objective. The impact of the Index’s movements during the day will affect whether the Fund’s portfolio needs to be re-positioned. For example, if the Index has fallen on a given day, net assets of the Fund should rise, meaning that the Fund’s exposure will need to be increased. Conversely, if the Index has risen on a given day, net assets of the Fund should fall, meaning the Fund’s exposure will need to be reduced. This re-positioning strategy may result in high portfolio turnover. The terms “daily,” “day,” and “trading day,” refer to the period from the close of the markets on one trading day to the close of the markets on the next trading day. Because of daily rebalancing and the compounding of each day’s return over time, the return of the Fund for periods longer than a single day will be the result of each day’s returns compounded over the period, which will very likely differ from -300% of the return of the Index over the same period. The Fund will lose money if the Index performance is flat over time, and as a result of daily rebalancing, the Index’s volatility and the effects of compounding, it is even possible that the Fund will lose money over time while the Index's performance decreases over a period longer than a single day.

Historical Stock Data for Direxion Daily Energy Bear 2X Shares (ERY)

Date Open High Low Close Adj.Close Volume
2024-03-26 $22.14 $22.61 $22.04 $22.53 $22.53 159,358
2024-03-25 $22.46 $22.46 $21.87 $22.20 $22.20 197,912
2024-03-22 $22.47 $22.68 $22.37 $22.60 $22.60 142,553
2024-03-21 $22.64 $22.79 $22.38 $22.49 $22.49 124,474
2024-03-20 $22.95 $22.98 $22.56 $22.71 $22.71 208,666
2024-03-19 $23.20 $23.21 $22.62 $22.63 $22.63 264,858
2024-03-18 $23.56 $23.90 $23.39 $23.53 $23.53 269,280
2024-03-15 $23.99 $23.99 $23.37 $23.71 $23.71 326,004
2024-03-14 $24.20 $24.31 $23.81 $23.81 $23.81 321,039
2024-03-13 $24.65 $24.65 $24.04 $24.29 $24.29 319,079
2024-03-12 $24.99 $25.35 $24.88 $25.08 $25.08 300,846
2024-03-11 $25.67 $25.89 $24.99 $25.03 $25.03 311,758
2024-03-08 $25.78 $25.86 $25.52 $25.52 $25.52 206,004
2024-03-07 $26.06 $26.09 $25.41 $25.67 $25.67 362,457
2024-03-06 $25.85 $26.20 $25.54 $26.10 $26.10 318,050
2024-03-05 $26.71 $26.74 $25.91 $26.27 $26.27 321,724
2024-03-04 $26.02 $26.68 $25.98 $26.62 $26.62 238,811
2024-03-01 $26.46 $26.46 $25.83 $26.10 $26.10 246,983
2024-02-29 $26.78 $26.96 $26.49 $26.72 $26.72 225,927
2024-02-28 $26.76 $27.11 $26.33 $26.91 $26.91 264,265
2024-02-27 $26.44 $27.05 $26.32 $26.78 $26.78 227,123
2024-02-26 $26.74 $27.05 $26.19 $26.56 $26.56 170,333
2024-02-23 $26.89 $27.21 $26.58 $26.73 $26.73 196,390
2024-02-22 $26.78 $27.02 $26.14 $26.41 $26.41 314,625
2024-02-21 $27.26 $27.26 $26.38 $26.42 $26.42 230,031
2024-02-20 $26.86 $27.49 $26.80 $27.40 $27.40 299,472
2024-02-16 $26.81 $27.09 $26.52 $26.95 $26.95 294,127
2024-02-15 $28.46 $28.51 $26.73 $26.90 $26.90 547,137
2024-02-14 $27.96 $28.72 $27.79 $28.43 $28.43 365,553
2024-02-13 $27.81 $28.72 $27.58 $28.34 $28.34 408,780
2024-02-12 $28.22 $28.22 $27.65 $27.78 $27.78 266,825
2024-02-09 $27.47 $28.46 $27.23 $28.41 $28.41 301,143
2024-02-08 $28.10 $28.14 $27.35 $27.54 $27.54 265,044
2024-02-07 $27.97 $28.55 $27.82 $28.07 $28.07 242,762
2024-02-06 $28.19 $28.42 $27.67 $28.17 $28.17 238,515
2024-02-05 $28.54 $28.96 $28.04 $28.37 $28.37 286,328
2024-02-02 $27.88 $28.68 $27.81 $28.23 $28.23 614,094
2024-02-01 $27.91 $28.79 $27.66 $28.30 $28.30 765,866
2024-01-31 $27.28 $28.26 $27.13 $28.25 $28.25 585,935
2024-01-30 $28.29 $28.54 $27.20 $27.23 $27.23 406,152
2024-01-29 $27.83 $28.35 $27.70 $27.80 $27.80 270,038
2024-01-26 $28.21 $28.58 $27.68 $27.69 $27.69 260,255
2024-01-25 $29.03 $29.33 $28.06 $28.06 $28.06 417,211
2024-01-24 $29.95 $30.20 $29.35 $29.37 $29.37 208,468
2024-01-23 $30.49 $30.54 $29.78 $30.23 $30.23 155,753
2024-01-22 $30.65 $31.07 $30.23 $30.38 $30.38 243,327
2024-01-19 $30.87 $31.00 $30.55 $30.55 $30.55 461,362
2024-01-18 $30.58 $31.44 $30.57 $30.76 $30.76 446,132
2024-01-17 $30.68 $30.85 $30.04 $30.59 $30.59 270,064
2024-01-16 $28.89 $30.13 $28.80 $30.08 $30.08 269,141
2024-01-12 $28.56 $29.07 $28.28 $28.72 $28.72 297,130
2024-01-11 $29.16 $29.55 $29.06 $29.42 $29.42 379,579
2024-01-10 $28.83 $29.70 $28.83 $29.51 $29.51 216,513
2024-01-09 $27.92 $29.02 $27.92 $28.90 $28.90 204,932
2024-01-08 $28.33 $29.02 $27.95 $27.99 $27.99 481,963
2024-01-05 $26.97 $27.60 $26.91 $27.35 $27.35 214,737
2024-01-04 $26.15 $27.41 $25.88 $27.35 $27.35 418,533
2024-01-03 $27.23 $27.50 $26.25 $26.44 $26.44 276,920
2024-01-02 $27.63 $27.63 $26.81 $27.27 $27.27 335,758
2023-12-29 $27.68 $28.05 $27.54 $27.93 $27.93 284,055
2023-12-28 $27.15 $27.75 $26.99 $27.74 $27.74 328,188
2023-12-27 $26.73 $27.06 $26.47 $26.89 $26.89 419,348
2023-12-26 $26.60 $26.80 $26.36 $26.64 $26.64 163,147
2023-12-22 $26.85 $27.18 $26.63 $27.10 $27.10 287,418
2023-12-21 $27.37 $27.73 $27.14 $27.21 $27.21 288,382
2023-12-20 $26.93 $27.71 $26.65 $27.66 $27.42 314,634
2023-12-19 $27.68 $27.83 $27.09 $27.14 $26.91 242,786
2023-12-18 $27.28 $27.84 $26.98 $27.79 $27.55 258,107
2023-12-15 $28.41 $28.70 $28.16 $28.30 $28.06 389,642
2023-12-14 $29.08 $29.08 $27.87 $27.93 $27.69 521,592
2023-12-13 $30.46 $30.74 $29.64 $29.68 $29.43 311,886
2023-12-12 $30.16 $30.81 $30.16 $30.49 $30.23 286,373
2023-12-11 $29.70 $29.95 $29.47 $29.64 $29.39 264,460
2023-12-08 $29.99 $30.08 $29.54 $29.72 $29.47 356,286
2023-12-07 $29.65 $30.55 $29.38 $30.35 $30.09 504,589
2023-12-06 $29.42 $30.13 $29.03 $29.98 $29.72 584,747
2023-12-05 $28.05 $29.06 $27.99 $29.02 $28.77 239,050
2023-12-04 $28.25 $28.45 $27.71 $28.03 $27.79 259,070
2023-12-01 $28.23 $28.35 $27.12 $27.81 $27.81 562,200
2023-11-30 $27.98 $28.71 $27.22 $28.06 $28.06 638,752
2023-11-29 $27.63 $28.57 $27.57 $28.42 $28.42 334,782
2023-11-28 $27.92 $28.07 $27.47 $27.96 $27.96 257,828
2023-11-27 $28.05 $28.49 $27.91 $27.97 $27.97 200,313
2023-11-24 $28.02 $28.12 $27.37 $27.76 $27.76 215,620
2023-11-22 $28.96 $29.38 $27.94 $28.00 $28.00 459,726
2023-11-21 $27.98 $28.44 $27.82 $27.92 $27.92 230,052
2023-11-20 $27.67 $27.78 $27.31 $27.78 $27.78 178,564
2023-11-17 $28.54 $28.68 $27.47 $27.86 $27.86 417,669
2023-11-16 $28.41 $29.59 $28.26 $29.04 $29.04 693,984
2023-11-15 $27.90 $27.99 $27.23 $27.94 $27.94 404,177
2023-11-14 $28.04 $28.19 $27.66 $27.80 $27.80 442,725
2023-11-13 $28.60 $28.79 $28.21 $28.27 $28.27 215,082
2023-11-10 $28.76 $29.25 $28.59 $28.72 $28.72 454,253
2023-11-09 $28.75 $29.36 $28.57 $29.32 $29.32 438,479
2023-11-08 $28.61 $29.14 $28.27 $29.14 $29.14 562,670
2023-11-07 $27.93 $28.63 $27.90 $28.41 $28.41 385,584
2023-11-06 $26.32 $27.34 $26.22 $27.15 $27.15 333,857
2023-11-03 $26.12 $26.87 $25.99 $26.58 $26.58 626,155
2023-11-02 $27.58 $27.87 $25.99 $26.04 $26.04 530,003
2023-11-01 $27.19 $27.73 $26.92 $27.67 $27.67 357,882
2023-10-31 $27.62 $28.20 $27.43 $27.52 $27.52 351,690
2023-10-30 $27.67 $28.24 $27.28 $27.69 $27.69 393,669
2023-10-27 $26.70 $28.05 $26.49 $27.86 $27.86 623,576
2023-10-26 $26.57 $27.10 $26.36 $26.60 $26.60 616,831
2023-10-25 $26.04 $26.41 $25.77 $26.15 $26.15 495,429
2023-10-24 $25.21 $26.07 $25.18 $26.07 $26.07 547,042
2023-10-23 $24.90 $25.54 $24.82 $25.31 $25.31 596,113
2023-10-20 $23.81 $24.68 $23.68 $24.55 $24.55 662,848
2023-10-19 $23.77 $24.23 $23.30 $23.69 $23.69 842,810
2023-10-18 $23.87 $23.94 $23.43 $23.54 $23.54 331,386
2023-10-17 $24.69 $24.70 $23.89 $24.03 $24.03 303,827
2023-10-16 $24.46 $25.00 $24.40 $24.54 $24.54 288,718
2023-10-13 $25.19 $25.36 $24.62 $24.89 $24.89 540,440
2023-10-12 $25.49 $26.22 $25.43 $25.99 $25.99 472,126
2023-10-11 $25.96 $26.60 $25.94 $25.98 $25.98 412,831
2023-10-10 $25.37 $25.65 $25.03 $25.36 $25.36 359,646
2023-10-09 $25.72 $26.14 $25.19 $25.42 $25.42 384,957
2023-10-06 $27.49 $28.15 $26.73 $27.25 $27.25 603,385
2023-10-05 $27.92 $27.92 $27.04 $27.53 $27.53 532,891
2023-10-04 $26.27 $27.65 $26.26 $27.27 $27.27 594,939
2023-10-03 $25.81 $26.05 $25.46 $25.52 $25.52 374,210
2023-10-02 $24.61 $25.83 $24.49 $25.49 $25.49 562,546
2023-09-29 $23.58 $24.69 $23.49 $24.54 $24.54 639,074
2023-09-28 $23.74 $23.91 $23.28 $23.57 $23.57 453,926
2023-09-27 $24.21 $24.40 $23.44 $23.60 $23.60 637,821
2023-09-26 $24.97 $25.05 $24.52 $24.83 $24.83 466,039
2023-09-25 $25.19 $25.19 $24.47 $24.55 $24.55 314,887
2023-09-22 $24.84 $25.19 $24.52 $25.19 $25.19 241,209
2023-09-21 $24.23 $25.28 $24.12 $25.20 $25.20 665,786
2023-09-20 $24.34 $24.54 $23.77 $24.53 $24.53 341,314
2023-09-19 $23.27 $24.34 $23.19 $24.06 $24.06 295,577
2023-09-18 $23.77 $24.18 $23.62 $23.87 $23.64 282,850
2023-09-15 $23.99 $24.22 $23.54 $24.18 $23.94 325,511
2023-09-14 $23.63 $23.73 $23.37 $23.54 $23.31 284,650
2023-09-13 $23.68 $24.32 $23.58 $24.11 $23.87 376,596
2023-09-12 $24.41 $24.44 $23.67 $23.75 $23.52 479,051
2023-09-11 $23.94 $25.07 $23.74 $24.87 $24.63 342,885
2023-09-08 $24.45 $24.49 $23.88 $24.25 $24.01 262,718
2023-09-07 $24.61 $24.76 $24.29 $24.71 $24.47 322,392
2023-09-06 $24.72 $24.98 $24.37 $24.62 $24.38 300,276
2023-09-05 $24.65 $24.65 $24.14 $24.59 $24.35 240,715
2023-09-01 $25.34 $25.37 $24.84 $24.89 $24.89 404,147
2023-08-31 $25.76 $26.27 $25.70 $25.90 $25.90 360,497
2023-08-30 $25.99 $26.14 $25.83 $25.96 $25.96 282,705
2023-08-29 $26.19 $26.69 $26.13 $26.20 $26.20 220,748
2023-08-28 $26.53 $26.61 $25.92 $26.34 $26.34 279,795
2023-08-25 $26.85 $27.31 $26.37 $26.67 $26.67 598,197
2023-08-24 $27.23 $27.30 $26.60 $27.17 $27.17 373,842
2023-08-23 $27.14 $27.68 $26.74 $26.82 $26.82 390,979
2023-08-22 $26.17 $26.66 $25.99 $26.66 $26.66 173,906
2023-08-21 $25.71 $26.55 $25.49 $26.23 $26.23 289,673
2023-08-18 $26.74 $26.85 $25.84 $25.93 $25.93 340,377
2023-08-17 $26.39 $26.41 $25.64 $26.36 $26.36 429,520
2023-08-16 $26.46 $27.03 $25.93 $26.98 $26.98 392,073
2023-08-15 $25.86 $26.62 $25.80 $26.56 $26.56 391,549
2023-08-14 $25.37 $25.80 $25.27 $25.44 $25.44 242,743
2023-08-11 $26.03 $26.06 $25.19 $25.25 $25.25 285,048
2023-08-10 $25.95 $26.36 $25.35 $26.01 $26.01 347,785
2023-08-09 $26.26 $26.47 $25.51 $26.03 $26.03 398,937
2023-08-08 $27.73 $28.20 $26.65 $26.67 $26.67 317,958
2023-08-07 $26.76 $27.07 $26.56 $26.91 $26.91 136,517
2023-08-04 $26.70 $27.02 $26.15 $26.99 $26.99 311,226
2023-08-03 $27.42 $27.71 $26.53 $27.01 $27.01 376,195
2023-08-02 $27.20 $27.98 $26.95 $27.55 $27.55 290,025
2023-08-01 $26.91 $27.41 $26.69 $26.82 $26.82 332,460
2023-07-31 $27.36 $27.36 $26.43 $26.59 $26.59 419,080
2023-07-28 $27.74 $28.43 $27.61 $27.62 $27.62 274,007
2023-07-27 $27.10 $27.91 $26.89 $27.78 $27.78 263,392
2023-07-26 $27.86 $27.90 $27.18 $27.39 $27.39 237,304
2023-07-25 $27.78 $28.05 $27.09 $27.39 $27.39 186,820
2023-07-24 $28.40 $28.40 $27.28 $27.67 $27.67 264,305
2023-07-21 $28.90 $29.23 $28.59 $28.62 $28.62 287,550
2023-07-20 $29.30 $29.58 $28.98 $29.09 $29.09 410,299
2023-07-19 $30.09 $30.22 $29.37 $29.77 $29.77 185,207
2023-07-18 $30.84 $30.94 $29.47 $30.07 $30.07 177,911
2023-07-17 $30.81 $31.00 $30.46 $30.72 $30.72 244,713
2023-07-14 $29.39 $30.72 $29.39 $30.60 $30.60 284,039
2023-07-13 $28.83 $29.56 $28.47 $29.06 $29.06 295,486
2023-07-12 $28.93 $29.16 $28.49 $28.81 $28.81 407,421
2023-07-11 $30.54 $30.54 $29.25 $29.33 $29.33 303,189
2023-07-10 $31.29 $31.35 $30.56 $30.67 $30.67 180,688
2023-07-07 $32.83 $32.90 $30.54 $31.11 $31.11 328,255
2023-07-06 $31.67 $32.94 $31.36 $32.49 $32.49 357,270
2023-07-05 $30.55 $31.41 $30.50 $31.07 $31.07 205,657
2023-07-03 $30.74 $30.92 $30.28 $30.71 $30.71 144,036
2023-06-30 $30.88 $31.30 $30.55 $30.91 $30.91 210,382
2023-06-29 $31.81 $32.06 $31.24 $31.25 $31.25 207,247
2023-06-28 $32.60 $33.24 $31.86 $31.95 $31.95 270,450
2023-06-27 $32.78 $33.20 $32.31 $32.60 $32.60 163,523
2023-06-26 $34.10 $34.10 $32.38 $32.76 $32.76 183,717
2023-06-23 $34.10 $34.48 $33.75 $33.95 $33.95 228,952
2023-06-22 $33.11 $33.63 $33.06 $33.38 $33.38 405,608
2023-06-21 $33.26 $33.41 $32.00 $32.48 $32.48 189,955
2023-06-20 $32.30 $33.81 $32.30 $33.38 $33.05 326,322
2023-06-16 $31.63 $32.10 $31.43 $31.94 $31.94 125,497
2023-06-15 $32.35 $32.43 $31.32 $31.83 $31.83 247,404
2023-06-14 $31.34 $32.93 $30.93 $32.48 $32.48 296,106
2023-06-13 $31.43 $31.85 $30.56 $31.82 $31.82 183,074
2023-06-12 $32.51 $32.51 $31.50 $32.10 $32.10 139,514
2023-06-09 $31.12 $31.63 $30.89 $31.47 $31.47 163,518
2023-06-08 $30.76 $32.12 $30.57 $31.16 $31.16 330,203
2023-06-07 $32.31 $32.31 $30.77 $30.83 $30.83 200,175
2023-06-06 $33.99 $34.04 $32.53 $32.58 $32.58 215,383
2023-06-05 $31.71 $33.18 $31.66 $33.08 $33.08 195,700
2023-06-02 $33.52 $33.92 $32.31 $32.67 $32.67 181,438
2023-06-01 $35.50 $35.89 $33.92 $34.73 $34.73 312,571
2023-05-31 $35.25 $35.80 $34.99 $35.54 $35.54 225,404
2023-05-30 $34.69 $35.10 $34.30 $34.34 $34.34 271,716
2023-05-26 $32.93 $34.00 $32.80 $33.68 $33.68 168,575
2023-05-25 $32.96 $33.93 $32.96 $33.39 $33.39 430,903
2023-05-24 $31.99 $32.74 $31.70 $32.18 $32.18 223,154
2023-05-23 $32.48 $32.69 $31.75 $32.50 $32.50 212,004
2023-05-22 $33.09 $33.23 $32.49 $33.17 $33.17 254,764
2023-05-19 $32.75 $33.24 $32.37 $32.92 $32.92 225,220
2023-05-18 $34.22 $34.66 $33.30 $33.38 $33.38 311,489
2023-05-17 $34.55 $34.94 $33.44 $33.83 $33.83 239,187
2023-05-16 $33.74 $35.25 $33.56 $35.24 $35.24 186,776
2023-05-15 $33.61 $34.12 $33.11 $33.50 $33.50 111,425
2023-05-12 $33.61 $34.30 $33.17 $33.80 $33.80 219,571
2023-05-11 $33.83 $34.38 $33.58 $33.88 $33.88 286,863
2023-05-10 $31.97 $33.54 $31.97 $33.02 $33.02 221,251
2023-05-09 $32.83 $33.00 $31.75 $32.34 $32.34 208,359
2023-05-08 $31.46 $32.35 $31.16 $32.34 $32.34 191,008
2023-05-05 $32.34 $32.64 $31.83 $32.29 $32.29 286,532
2023-05-04 $33.38 $34.35 $32.75 $34.16 $34.16 383,133
2023-05-03 $33.03 $33.39 $32.26 $33.34 $33.34 326,037
2023-05-02 $30.16 $32.70 $30.16 $32.13 $32.13 594,525
2023-05-01 $29.63 $29.87 $29.00 $29.60 $29.60 168,144
2023-04-28 $30.02 $30.24 $28.59 $28.92 $28.92 457,485
2023-04-27 $30.10 $30.63 $29.67 $29.83 $29.83 574,925
2023-04-26 $29.46 $30.36 $29.11 $30.02 $30.02 487,508
2023-04-25 $28.69 $29.54 $28.63 $29.26 $29.26 546,617
2023-04-24 $29.14 $29.17 $27.89 $28.18 $28.18 470,811
2023-04-21 $28.50 $29.28 $28.47 $29.03 $29.03 371,030
2023-04-20 $28.89 $29.34 $28.66 $28.69 $28.69 531,061
2023-04-19 $28.46 $28.77 $28.11 $28.16 $28.16 399,649
2023-04-18 $28.32 $28.59 $27.83 $28.01 $28.01 261,835
2023-04-17 $27.61 $28.36 $27.49 $28.17 $28.17 234,044
2023-04-14 $27.49 $27.83 $27.21 $27.52 $27.52 273,737
2023-04-13 $28.06 $28.13 $27.46 $27.57 $27.57 345,727
2023-04-12 $27.62 $28.08 $27.46 $27.91 $27.91 417,898
2023-04-11 $28.20 $28.50 $27.60 $27.92 $27.92 371,683
2023-04-10 $28.91 $28.91 $27.83 $28.44 $28.44 511,879
2023-04-06 $28.20 $29.05 $28.18 $28.91 $28.91 729,473
2023-04-05 $28.78 $29.25 $28.07 $28.10 $28.10 900,342
2023-04-04 $27.76 $29.39 $27.76 $28.90 $28.90 801,110
2023-04-03 $28.11 $28.40 $27.48 $27.90 $27.90 831,845
2023-03-31 $31.09 $31.15 $30.56 $30.71 $30.71 606,187
2023-03-30 $30.83 $31.41 $30.71 $31.11 $31.11 638,193
2023-03-29 $31.53 $31.99 $31.25 $31.29 $31.29 385,804
2023-03-28 $33.57 $33.57 $31.91 $32.25 $32.25 392,814
2023-03-27 $33.83 $34.52 $32.82 $33.25 $33.25 335,604
2023-03-24 $36.16 $36.54 $34.42 $34.69 $34.69 607,989
2023-03-23 $33.62 $35.53 $33.02 $34.90 $34.90 573,118
2023-03-22 $32.43 $34.00 $32.25 $34.00 $34.00 469,518
2023-03-21 $33.70 $33.73 $32.34 $32.54 $32.54 544,412
2023-03-20 $36.92 $36.92 $34.87 $35.32 $35.32 1,137,658
2023-03-17 $36.33 $37.37 $35.56 $36.81 $36.81 995,106
2023-03-16 $37.99 $38.28 $35.46 $35.69 $35.69 883,508
2023-03-15 $35.32 $37.31 $34.84 $36.40 $36.40 1,488,784
2023-03-14 $33.48 $34.05 $31.37 $32.88 $32.88 802,801
2023-03-13 $33.78 $34.95 $32.40 $33.52 $33.52 1,026,207
2023-03-10 $31.50 $32.54 $30.55 $32.21 $32.21 883,782
2023-03-09 $30.11 $31.40 $29.31 $31.32 $31.32 649,248
2023-03-08 $30.17 $31.06 $29.40 $30.47 $30.47 558,000
2023-03-07 $29.22 $30.03 $29.09 $29.87 $29.87 411,430
2023-03-06 $29.28 $29.43 $28.77 $28.87 $28.87 433,340
2023-03-03 $30.35 $30.43 $28.60 $28.84 $28.84 386,364
2023-03-02 $30.18 $30.47 $29.45 $29.67 $29.67 422,279
2023-03-01 $31.39 $31.57 $29.87 $30.16 $30.16 559,843
2023-02-28 $30.02 $31.45 $29.85 $31.45 $31.45 580,999
2023-02-27 $30.65 $31.02 $30.25 $30.50 $30.50 370,846
2023-02-24 $31.41 $31.87 $30.60 $30.71 $30.71 475,820
2023-02-23 $30.63 $31.37 $30.23 $30.67 $30.67 481,333
2023-02-22 $31.24 $32.03 $30.71 $31.50 $31.50 560,336
2023-02-21 $31.10 $31.21 $30.39 $31.07 $31.07 344,847
2023-02-17 $29.67 $31.00 $29.61 $30.75 $30.75 721,986
2023-02-16 $28.43 $28.75 $27.97 $28.71 $28.71 288,573
2023-02-15 $27.84 $28.81 $27.84 $28.15 $28.15 619,348
2023-02-14 $27.61 $27.77 $26.80 $27.17 $27.17 484,945
2023-02-13 $27.40 $27.89 $27.01 $27.21 $27.21 250,581
2023-02-10 $28.50 $28.50 $26.95 $27.03 $27.03 551,043
2023-02-09 $28.66 $29.36 $28.65 $29.28 $29.28 336,854
2023-02-08 $28.29 $29.14 $28.08 $28.81 $28.81 480,303
2023-02-07 $29.87 $30.20 $28.22 $28.33 $28.33 390,895
2023-02-06 $29.90 $30.98 $29.50 $30.17 $30.17 527,962
2023-02-03 $29.66 $30.01 $28.62 $29.97 $29.97 421,716
2023-02-02 $28.67 $30.41 $28.63 $29.78 $29.78 800,301
2023-02-01 $27.73 $29.20 $27.47 $28.46 $28.46 757,039
2023-01-31 $28.12 $28.65 $27.33 $27.44 $27.44 280,122
2023-01-30 $27.11 $27.95 $26.98 $27.85 $27.85 398,955
2023-01-27 $25.93 $26.74 $25.66 $26.64 $26.64 791,323
2023-01-26 $26.50 $27.12 $25.59 $25.60 $25.60 722,408
2023-01-25 $27.54 $28.45 $27.33 $27.33 $27.33 407,355
2023-01-24 $27.33 $28.35 $27.20 $27.27 $27.27 555,852
2023-01-23 $26.76 $27.26 $26.52 $27.14 $27.14 510,014
2023-01-20 $27.61 $28.16 $26.98 $27.11 $27.11 476,751
2023-01-19 $28.74 $28.83 $27.46 $27.72 $27.72 676,254
2023-01-18 $27.03 $28.43 $26.51 $28.35 $28.35 593,709
2023-01-17 $27.34 $27.58 $26.81 $27.38 $27.38 449,196
2023-01-13 $27.65 $28.17 $27.36 $27.48 $27.48 474,741
2023-01-12 $28.32 $28.37 $27.17 $27.55 $27.55 608,812
2023-01-11 $28.27 $29.24 $28.16 $28.60 $28.60 617,770
2023-01-10 $28.86 $29.69 $28.67 $28.78 $28.78 577,736
2023-01-09 $28.13 $29.36 $28.00 $29.16 $29.16 854,347
2023-01-06 $29.44 $29.44 $28.23 $28.99 $28.99 692,477
2023-01-05 $31.50 $31.50 $29.74 $30.01 $30.01 693,192
2023-01-04 $32.25 $32.35 $30.85 $31.20 $31.20 756,431
2023-01-03 $29.64 $31.88 $29.23 $31.28 $31.28 1,011,661
2022-12-30 $29.90 $29.90 $29.03 $29.13 $29.13 700,207
2022-12-29 $30.35 $30.37 $29.22 $29.50 $29.50 628,620
2022-12-28 $28.89 $30.26 $28.89 $30.04 $30.04 720,079
2022-12-27 $28.96 $29.37 $28.55 $28.75 $28.75 357,978
2022-12-23 $30.65 $30.90 $29.39 $29.42 $29.42 696,905
2022-12-22 $29.97 $32.54 $29.90 $31.34 $31.34 1,073,391
2022-12-21 $30.04 $30.81 $29.72 $30.00 $30.00 448,966
2022-12-20 $31.92 $32.15 $30.75 $31.16 $31.16 615,533
2022-12-19 $31.56 $32.68 $31.33 $32.16 $32.07 525,415
2022-12-16 $32.55 $33.03 $31.91 $32.17 $32.07 927,790
2022-12-15 $31.69 $32.43 $31.26 $31.39 $31.30 893,658
2022-12-14 $30.23 $31.54 $29.98 $31.00 $30.91 819,369
2022-12-13 $30.46 $31.11 $30.10 $30.62 $30.53 1,237,798
2022-12-12 $33.17 $33.47 $31.67 $31.84 $31.75 796,177
2022-12-09 $32.15 $33.58 $31.52 $33.52 $33.42 1,177,281
2022-12-08 $30.35 $32.34 $30.14 $32.03 $31.94 1,328,203
2022-12-07 $31.55 $32.24 $30.74 $31.68 $31.59 922,958
2022-12-06 $30.32 $31.92 $29.63 $31.50 $31.41 1,575,161
2022-12-05 $27.63 $30.41 $27.50 $29.98 $29.89 1,150,623
2022-12-02 $28.31 $28.59 $27.61 $28.28 $28.20 709,808
2022-12-01 $27.31 $28.09 $27.06 $27.90 $27.82 769,383
2022-11-30 $27.38 $28.60 $27.27 $27.71 $27.63 881,894
2022-11-29 $28.21 $28.43 $27.65 $28.01 $28.01 886,331
2022-11-28 $28.72 $29.03 $28.02 $28.86 $28.86 972,659
2022-11-25 $27.10 $27.44 $26.73 $27.35 $27.35 390,771
2022-11-23 $27.36 $27.70 $26.80 $27.17 $27.17 1,088,141
2022-11-22 $27.54 $27.85 $26.40 $26.55 $26.55 997,367
2022-11-21 $28.74 $30.16 $28.15 $28.32 $28.32 2,172,069
2022-11-18 $28.15 $28.78 $27.39 $27.52 $27.52 1,138,445
2022-11-17 $28.02 $28.30 $27.06 $27.11 $27.11 1,198,798
2022-11-16 $26.61 $27.46 $26.28 $27.20 $27.20 876,649
2022-11-15 $26.49 $26.83 $25.99 $26.08 $26.08 1,083,449
2022-11-14 $26.81 $26.81 $25.78 $26.74 $26.74 1,039,662
2022-11-11 $27.14 $27.37 $26.38 $26.58 $26.58 1,204,935
2022-11-10 $28.28 $29.63 $28.24 $28.31 $28.31 1,738,237
2022-11-09 $27.56 $29.73 $27.56 $29.56 $29.56 1,627,587
2022-11-08 $27.06 $27.62 $26.73 $26.98 $26.98 1,050,248
2022-11-07 $27.78 $27.94 $26.84 $27.02 $27.02 691,449
2022-11-04 $27.36 $28.77 $26.95 $27.98 $27.98 1,163,698
2022-11-03 $30.14 $30.25 $28.31 $28.67 $28.67 1,028,119
2022-11-02 $28.56 $29.83 $28.27 $29.72 $29.72 1,491,671
2022-11-01 $27.94 $28.71 $27.92 $28.39 $28.39 998,770
2022-10-31 $30.01 $30.02 $28.15 $28.92 $28.92 1,263,040
2022-10-28 $28.95 $30.42 $28.48 $29.40 $29.40 1,061,143
2022-10-27 $28.99 $29.76 $28.57 $29.56 $29.56 979,812
2022-10-26 $30.38 $30.41 $29.30 $29.81 $29.81 752,969
2022-10-25 $30.89 $31.21 $30.33 $30.61 $30.61 773,658
2022-10-24 $30.97 $31.34 $30.24 $30.66 $30.66 713,295
2022-10-21 $32.60 $32.61 $30.84 $30.96 $30.96 969,094
2022-10-20 $32.36 $33.22 $31.80 $32.87 $32.87 1,088,029
2022-10-19 $34.66 $34.83 $32.63 $32.93 $32.93 907,405
2022-10-18 $34.88 $36.32 $34.28 $34.86 $34.86 996,530
2022-10-17 $35.43 $35.76 $34.35 $35.53 $35.53 623,645
2022-10-14 $34.64 $36.59 $33.70 $36.48 $36.48 1,824,980
2022-10-13 $37.92 $37.93 $33.62 $33.97 $33.97 1,505,243
2022-10-12 $38.00 $38.47 $36.39 $36.94 $36.94 830,461
2022-10-11 $38.27 $38.60 $36.25 $37.51 $37.51 996,680
2022-10-10 $35.09 $37.11 $34.57 $36.96 $36.96 839,806
2022-10-07 $34.83 $35.95 $33.99 $35.38 $35.38 1,630,075
2022-10-06 $36.81 $36.81 $34.67 $34.89 $34.89 999,246
2022-10-05 $37.71 $38.39 $35.57 $36.10 $36.10 1,056,337
2022-10-04 $39.50 $40.24 $37.65 $37.65 $37.65 926,952
2022-10-03 $42.91 $43.29 $40.75 $41.29 $41.29 948,287
2022-09-30 $46.67 $47.38 $45.24 $46.50 $46.50 769,292
2022-09-29 $46.34 $48.00 $45.57 $45.82 $45.82 1,168,943
2022-09-28 $49.16 $49.80 $45.21 $45.66 $45.66 952,805
2022-09-27 $49.56 $50.75 $48.26 $50.10 $50.10 1,238,624
2022-09-26 $49.61 $51.45 $48.36 $51.37 $51.37 983,688
2022-09-23 $46.42 $49.51 $46.22 $48.72 $48.72 1,963,583
2022-09-22 $41.28 $43.04 $40.86 $43.03 $43.03 917,445
2022-09-21 $40.04 $42.66 $39.77 $42.63 $42.63 1,168,819
2022-09-20 $41.40 $42.38 $40.98 $41.40 $41.40 824,551
2022-09-19 $43.31 $43.31 $40.84 $40.86 $40.86 849,717
2022-09-16 $39.48 $42.02 $39.38 $40.93 $40.93 1,268,477
2022-09-15 $38.67 $39.58 $38.31 $39.24 $39.24 1,723,763
2022-09-14 $38.75 $38.75 $36.71 $37.27 $37.27 1,147,764
2022-09-13 $38.52 $39.84 $37.53 $39.51 $39.51 2,176,003
2022-09-12 $37.86 $38.56 $36.75 $37.64 $37.64 1,280,615
2022-09-09 $39.58 $40.22 $38.64 $39.04 $39.04 1,152,813
2022-09-08 $41.16 $42.02 $40.65 $41.09 $41.09 1,686,401
2022-09-07 $42.37 $42.95 $41.07 $41.35 $41.35 1,708,346
2022-09-06 $38.96 $40.79 $38.74 $40.46 $40.46 1,299,305
2022-09-02 $39.10 $40.18 $38.63 $39.66 $39.66 1,431,486
2022-09-01 $40.45 $42.28 $40.15 $41.22 $41.22 1,761,619
2022-08-31 $40.21 $40.77 $38.00 $39.33 $39.33 1,459,580
2022-08-30 $37.35 $39.14 $37.34 $38.55 $38.55 1,655,414
2022-08-29 $37.27 $37.46 $35.14 $36.13 $36.13 908,484
2022-08-26 $36.58 $37.54 $35.75 $37.23 $37.23 1,376,162
2022-08-25 $36.53 $37.08 $36.03 $36.37 $36.37 1,163,379
2022-08-24 $37.80 $38.18 $36.83 $36.92 $36.92 1,497,439
2022-08-23 $39.57 $39.57 $37.23 $37.85 $37.85 1,429,672
2022-08-22 $41.43 $42.65 $40.31 $40.82 $40.82 919,219
2022-08-19 $40.84 $41.29 $40.08 $40.64 $40.64 673,093
2022-08-18 $42.08 $42.08 $40.52 $40.63 $40.63 884,075
2022-08-17 $44.00 $44.26 $42.03 $42.95 $42.95 922,373
2022-08-16 $43.22 $44.17 $42.39 $43.62 $43.62 1,097,322
2022-08-15 $44.75 $45.55 $42.97 $43.44 $43.44 1,213,141
2022-08-12 $43.10 $43.35 $41.75 $41.77 $41.77 809,356
2022-08-11 $43.80 $44.09 $41.63 $42.42 $42.42 1,027,400
2022-08-10 $45.98 $47.81 $45.03 $45.57 $45.57 1,233,853
2022-08-09 $46.65 $46.68 $44.95 $46.20 $46.20 1,042,258
2022-08-08 $48.53 $48.53 $47.01 $47.92 $47.92 1,203,548
2022-08-05 $51.75 $51.75 $47.49 $48.39 $48.39 1,314,303
2022-08-04 $47.59 $50.68 $47.26 $50.36 $50.36 1,836,761
2022-08-03 $43.94 $47.38 $43.72 $46.84 $46.84 1,537,340
2022-08-02 $44.01 $45.07 $43.43 $44.32 $44.32 1,184,592
2022-08-01 $44.15 $45.16 $43.58 $44.12 $44.12 1,089,202
2022-07-29 $44.65 $44.84 $42.04 $42.35 $42.35 882,285
2022-07-28 $46.04 $48.09 $45.45 $46.49 $46.49 863,370
2022-07-27 $48.32 $49.48 $46.41 $46.95 $46.95 899,248
2022-07-26 $47.00 $49.74 $46.66 $49.05 $49.05 1,000,505
2022-07-25 $50.66 $51.82 $48.13 $48.18 $48.18 749,963
2022-07-22 $50.79 $52.64 $49.83 $52.06 $52.06 985,242
2022-07-21 $52.07 $53.99 $51.11 $51.18 $51.18 1,050,982
2022-07-20 $51.47 $51.95 $49.00 $49.43 $49.43 1,060,220
2022-07-19 $53.77 $53.90 $50.16 $50.49 $50.49 816,620
2022-07-18 $53.35 $54.25 $51.83 $53.74 $53.74 980,153
2022-07-15 $55.57 $58.03 $55.55 $56.04 $56.04 1,076,966
2022-07-14 $59.84 $61.45 $58.04 $58.15 $58.15 1,587,752
2022-07-13 $57.43 $57.43 $53.71 $56.12 $56.12 1,011,122
2022-07-12 $56.51 $57.75 $55.27 $55.85 $55.85 1,323,118
2022-07-11 $54.08 $55.15 $52.89 $53.70 $53.70 1,111,360
2022-07-08 $51.37 $54.18 $51.00 $52.74 $52.74 1,085,506
2022-07-07 $53.95 $53.97 $51.78 $52.78 $52.78 1,235,993
2022-07-06 $56.29 $60.00 $54.17 $56.72 $56.72 1,225,988
2022-07-05 $53.19 $57.02 $52.49 $54.87 $54.87 1,628,393
2022-07-01 $51.28 $54.43 $50.42 $50.84 $50.84 1,470,271
2022-06-30 $52.64 $53.28 $49.88 $52.33 $52.33 1,686,155
2022-06-29 $45.74 $50.53 $45.38 $50.23 $50.23 1,741,107
2022-06-28 $47.23 $48.53 $45.37 $46.98 $46.98 1,827,066
2022-06-27 $51.36 $51.68 $48.93 $49.70 $49.70 1,870,241
2022-06-24 $52.39 $53.92 $50.45 $52.68 $52.68 1,662,454
2022-06-23 $49.64 $55.80 $49.27 $54.22 $54.22 1,891,607
2022-06-22 $51.38 $51.67 $48.87 $50.56 $50.56 1,312,205
2022-06-21 $49.37 $49.40 $45.99 $46.62 $46.62 1,630,156
2022-06-17 $47.60 $53.12 $46.91 $52.11 $52.11 2,257,867
2022-06-16 $44.31 $47.56 $43.97 $46.83 $46.83 1,722,042
2022-06-15 $40.62 $43.50 $40.15 $42.19 $42.19 1,878,425
2022-06-14 $38.88 $41.43 $37.86 $40.35 $40.35 2,702,236
2022-06-13 $38.96 $41.89 $38.80 $40.52 $40.52 3,785,474
2022-06-10 $36.26 $37.49 $35.24 $36.69 $36.69 1,767,959
2022-06-09 $34.40 $35.54 $34.14 $35.51 $35.51 1,661,281
2022-06-08 $33.87 $34.39 $33.22 $33.98 $33.98 1,723,631
2022-06-07 $36.38 $36.44 $34.04 $34.06 $34.06 1,729,672
2022-06-06 $35.90 $36.68 $35.81 $36.28 $36.28 1,186,067
2022-06-03 $37.23 $37.23 $35.98 $36.21 $36.21 2,308,017
2022-06-02 $37.53 $37.92 $36.67 $37.16 $37.16 4,718,056
2022-06-01 $37.29 $38.08 $36.39 $36.95 $36.95 3,671,555
2022-05-31 $36.14 $38.61 $35.49 $38.32 $38.32 4,098,381
2022-05-27 $3.87 $3.91 $3.70 $3.71 $37.10 995,248
2022-05-26 $3.87 $3.89 $3.79 $3.86 $38.60 1,166,742
2022-05-25 $4.09 $4.09 $3.92 $3.94 $39.40 1,257,207
2022-05-24 $4.23 $4.30 $4.07 $4.10 $41.00 1,071,967
2022-05-23 $4.26 $4.32 $4.11 $4.14 $41.40 811,267
2022-05-20 $4.31 $4.55 $4.20 $4.36 $43.60 1,027,036
2022-05-19 $4.55 $4.57 $4.26 $4.40 $44.00 1,131,701
2022-05-18 $4.12 $4.47 $4.10 $4.37 $43.70 1,008,370
2022-05-17 $4.15 $4.24 $4.11 $4.16 $41.60 974,630
2022-05-16 $4.48 $4.48 $4.17 $4.26 $42.60 808,098
2022-05-13 $4.65 $4.70 $4.46 $4.49 $44.90 831,003
2022-05-12 $4.86 $5.13 $4.82 $4.82 $48.20 636,137
2022-05-11 $4.81 $4.88 $4.53 $4.86 $48.60 948,545
2022-05-10 $4.94 $5.22 $4.74 $5.01 $50.10 892,137
2022-05-09 $4.56 $5.13 $4.56 $5.09 $50.90 967,108
2022-05-06 $4.54 $4.71 $4.37 $4.38 $43.80 812,649
2022-05-05 $4.46 $4.83 $4.44 $4.63 $46.30 1,168,371
2022-05-04 $4.76 $4.86 $4.49 $4.51 $45.10 1,148,376
2022-05-03 $5.21 $5.21 $4.87 $4.92 $49.20 1,268,631
2022-05-02 $5.47 $5.48 $5.21 $5.21 $52.10 1,313,496
2022-04-29 $5.09 $5.42 $5.04 $5.38 $53.80 1,152,248
2022-04-28 $5.37 $5.59 $5.03 $5.11 $51.10 992,470
2022-04-27 $5.57 $5.75 $5.34 $5.46 $54.60 920,606
2022-04-26 $5.55 $5.65 $5.31 $5.62 $56.20 962,488
2022-04-25 $5.62 $6.00 $5.58 $5.62 $56.20 1,245,823
2022-04-22 $5.08 $5.29 $4.93 $5.27 $52.70 871,363
2022-04-21 $4.68 $5.07 $4.63 $5.04 $50.40 872,856
2022-04-20 $4.74 $4.84 $4.68 $4.73 $47.30 702,268
2022-04-19 $4.77 $4.83 $4.65 $4.78 $47.80 529,433
2022-04-18 $4.77 $4.81 $4.63 $4.70 $47.00 984,952
2022-04-14 $4.91 $4.92 $4.76 $4.84 $48.40 622,603
2022-04-13 $4.90 $5.07 $4.85 $4.86 $48.60 698,878
2022-04-12 $5.00 $5.04 $4.82 $5.02 $50.20 1,022,634
2022-04-11 $5.02 $5.21 $5.00 $5.18 $51.80 776,181
2022-04-08 $5.18 $5.18 $4.87 $4.89 $48.90 827,405
2022-04-07 $5.28 $5.47 $5.15 $5.18 $51.80 675,612
2022-04-06 $5.27 $5.38 $5.17 $5.32 $53.20 824,453
2022-04-05 $5.20 $5.40 $5.05 $5.37 $53.70 711,045
2022-04-04 $5.14 $5.34 $5.14 $5.23 $52.30 431,744
2022-04-01 $5.35 $5.35 $5.14 $5.24 $52.40 550,528
2022-03-31 $5.32 $5.32 $5.08 $5.32 $53.20 826,137
2022-03-30 $5.20 $5.27 $5.11 $5.17 $51.70 602,449
2022-03-29 $5.50 $5.63 $5.30 $5.30 $53.00 565,436
2022-03-28 $5.24 $5.34 $5.23 $5.28 $52.80 577,826
2022-03-25 $5.34 $5.34 $5.02 $5.02 $50.20 363,542
2022-03-24 $5.25 $5.33 $5.16 $5.26 $52.60 318,316
2022-03-23 $5.27 $5.32 $5.18 $5.27 $52.70 412,167
2022-03-22 $5.44 $5.60 $5.38 $5.47 $54.70 353,141
2022-03-21 $5.65 $5.65 $5.36 $5.39 $53.90 507,110
2022-03-18 $5.85 $5.96 $5.79 $5.87 $58.70 176,431
2022-03-17 $6.05 $6.14 $5.82 $5.84 $58.40 443,031
2022-03-16 $6.15 $6.41 $6.08 $6.28 $62.80 347,629
2022-03-15 $6.28 $6.45 $6.11 $6.24 $62.40 478,035
2022-03-14 $5.67 $5.95 $5.64 $5.81 $58.10 727,950
2022-03-11 $5.57 $5.58 $5.35 $5.47 $54.70 352,582
2022-03-10 $5.62 $5.68 $5.36 $5.39 $53.90 534,795
2022-03-09 $5.81 $5.98 $5.50 $5.74 $57.40 690,081
2022-03-08 $5.35 $5.73 $5.02 $5.40 $54.00 958,797
2022-03-07 $5.60 $5.85 $5.41 $5.59 $55.90 457,016
2022-03-04 $6.10 $6.14 $5.75 $5.75 $57.50 305,273
2022-03-03 $6.25 $6.29 $6.03 $6.11 $61.10 362,279
2022-03-02 $6.26 $6.31 $6.04 $6.14 $61.40 530,205
2022-03-01 $6.48 $6.63 $6.23 $6.45 $64.50 460,262
2022-02-28 $7.01 $7.09 $6.56 $6.56 $65.60 341,261
2022-02-25 $7.28 $7.28 $6.90 $6.92 $69.20 282,085
2022-02-24 $6.90 $7.67 $6.90 $7.31 $73.10 605,536
2022-02-23 $7.26 $7.34 $7.08 $7.20 $72.00 255,981
2022-02-22 $6.70 $7.56 $6.69 $7.35 $73.50 329,804
2022-02-18 $7.18 $7.25 $7.01 $7.12 $71.20 246,689
2022-02-17 $7.02 $7.14 $6.89 $7.04 $70.40 262,543
2022-02-16 $7.02 $7.09 $6.76 $7.01 $70.10 337,242
2022-02-15 $7.27 $7.40 $7.09 $7.12 $71.20 398,868
2022-02-14 $6.74 $7.13 $6.74 $6.98 $69.80 339,466
2022-02-11 $6.99 $7.06 $6.64 $6.67 $66.70 308,986
2022-02-10 $7.07 $7.16 $6.81 $7.07 $70.70 246,055
2022-02-09 $7.04 $7.10 $6.88 $6.99 $69.90 195,064
2022-02-08 $6.85 $7.20 $6.83 $7.11 $71.10 267,893
2022-02-07 $7.05 $7.17 $6.69 $6.82 $68.20 320,230
2022-02-04 $7.05 $7.08 $6.76 $6.99 $69.90 306,507
2022-02-03 $7.15 $7.37 $7.12 $7.22 $72.20 257,807
2022-02-02 $7.21 $7.38 $7.06 $7.10 $71.00 221,569
2022-02-01 $7.75 $7.79 $7.09 $7.14 $71.40 362,896
2022-01-31 $7.81 $8.02 $7.58 $7.68 $76.80 237,180
2022-01-28 $7.81 $8.06 $7.60 $7.74 $77.40 345,904
2022-01-27 $7.60 $7.94 $7.40 $7.67 $76.70 355,096
2022-01-26 $7.65 $8.02 $7.54 $7.85 $78.50 338,645
2022-01-25 $8.57 $8.86 $7.77 $7.82 $78.20 292,888
2022-01-24 $8.96 $9.31 $8.43 $8.50 $85.00 437,337
2022-01-21 $8.41 $8.77 $8.37 $8.60 $86.00 355,309
2022-01-20 $8.25 $8.31 $7.84 $8.27 $82.70 284,228
2022-01-19 $7.87 $8.26 $7.87 $8.12 $81.20 173,569
2022-01-18 $7.97 $8.26 $7.82 $8.00 $80.00 204,544
2022-01-14 $8.49 $8.49 $8.05 $8.06 $80.60 177,293
2022-01-13 $8.45 $8.55 $8.26 $8.49 $84.90 137,001
2022-01-12 $8.39 $8.52 $8.29 $8.38 $83.80 139,785
2022-01-11 $8.88 $9.04 $8.40 $8.43 $84.30 212,476
2022-01-10 $9.00 $9.27 $8.91 $9.03 $90.30 184,060
2022-01-07 $9.22 $9.29 $8.94 $8.98 $89.80 163,096
2022-01-06 $9.24 $9.51 $9.13 $9.24 $92.40 189,422
2022-01-05 $9.47 $9.70 $9.27 $9.67 $96.70 186,291
2022-01-04 $10.16 $10.20 $9.59 $9.66 $96.60 175,574
2022-01-03 $11.08 $11.08 $10.35 $10.37 $103.70 132,388
2021-12-31 $11.20 $11.22 $10.96 $11.07 $110.70 82,815
2021-12-30 $10.96 $11.15 $10.82 $11.14 $111.40 84,283
2021-12-29 $10.91 $11.10 $10.79 $10.98 $109.80 93,472
2021-12-28 $10.79 $10.98 $10.65 $10.85 $108.50 85,623
2021-12-27 $11.38 $11.60 $10.83 $10.84 $108.40 101,303
2021-12-23 $11.23 $11.34 $11.02 $11.33 $113.30 92,473
2021-12-22 $11.49 $11.75 $11.20 $11.37 $113.70 107,365
2021-12-21 $11.93 $11.93 $11.42 $11.50 $115.00 99,062
2021-12-20 $12.45 $12.79 $12.18 $12.20 $122.00 219,074
2021-12-17 $11.62 $12.10 $11.50 $11.88 $118.80 195,662
2021-12-16 $11.38 $11.46 $10.97 $11.43 $114.30 161,884
2021-12-15 $11.46 $12.09 $11.45 $11.57 $115.70 155,551
2021-12-14 $11.56 $11.56 $11.12 $11.46 $114.60 114,796
2021-12-13 $10.99 $11.48 $10.91 $11.37 $113.70 89,799
2021-12-10 $10.71 $11.16 $10.70 $10.78 $107.80 121,012
2021-12-09 $10.91 $11.08 $10.86 $10.95 $109.50 95,272
2021-12-08 $10.68 $10.82 $10.56 $10.78 $107.80 83,562
2021-12-07 $10.98 $11.01 $10.56 $10.77 $107.70 157,467
2021-12-06 $11.32 $11.57 $11.03 $11.31 $113.10 157,487
2021-12-03 $11.14 $11.87 $11.06 $11.66 $116.60 247,832
2021-12-02 $12.17 $12.45 $11.38 $11.47 $114.70 263,991
2021-12-01 $11.33 $12.19 $11.15 $12.18 $121.80 290,467
2021-11-30 $11.82 $12.04 $11.49 $11.98 $119.80 452,651
2021-11-29 $10.95 $11.47 $10.79 $11.39 $113.90 338,336
2021-11-26 $11.72 $12.06 $11.45 $11.54 $115.40 289,227
2021-11-24 $10.96 $11.02 $10.54 $10.67 $106.70 202,419
2021-11-23 $11.27 $11.30 $10.81 $10.89 $108.90 295,499
2021-11-22 $12.09 $12.09 $11.23 $11.59 $115.90 350,014
2021-11-19 $11.63 $12.07 $11.58 $12.03 $120.30 324,117
2021-11-18 $11.03 $11.42 $10.91 $11.15 $111.50 305,117
2021-11-17 $10.85 $11.09 $10.60 $11.03 $110.30 233,847
2021-11-16 $10.70 $10.79 $10.53 $10.70 $107.00 70,705
2021-11-15 $10.93 $11.11 $10.60 $10.72 $107.20 84,108
2021-11-12 $10.96 $11.04 $10.82 $10.91 $109.10 85,068
2021-11-11 $10.90 $10.92 $10.71 $10.85 $108.50 65,094
2021-11-10 $10.48 $11.06 $10.42 $10.94 $109.40 155,404
2021-11-09 $10.46 $10.75 $10.39 $10.39 $103.90 92,367
2021-11-08 $10.49 $10.60 $10.26 $10.48 $104.80 89,796
2021-11-05 $10.67 $10.86 $10.58 $10.67 $106.70 141,160
2021-11-04 $10.65 $11.15 $10.62 $10.97 $109.70 128,612
2021-11-03 $11.09 $11.16 $10.77 $10.99 $109.90 138,378
2021-11-02 $10.75 $10.88 $10.58 $10.82 $108.20 96,200
2021-11-01 $10.84 $10.84 $10.56 $10.61 $106.10 139,675
2021-10-29 $10.75 $11.07 $10.70 $10.98 $109.80 98,497
2021-10-28 $11.12 $11.12 $10.84 $10.86 $108.60 131,335
2021-10-27 $10.63 $11.05 $10.53 $11.00 $110.00 195,654
2021-10-26 $10.46 $10.54 $10.32 $10.42 $104.20 164,117
2021-10-25 $10.57 $10.70 $10.42 $10.53 $105.30 114,369
2021-10-22 $10.96 $11.18 $10.83 $10.85 $108.50 78,015
2021-10-21 $10.84 $11.23 $10.76 $11.05 $110.50 122,617
2021-10-20 $11.03 $11.08 $10.67 $10.67 $106.70 124,298
2021-10-19 $11.04 $11.12 $10.76 $10.85 $108.50 271,631
2021-10-18 $10.90 $11.21 $10.76 $11.10 $111.00 165,492
2021-10-15 $10.98 $11.12 $10.89 $11.11 $111.10 112,266
2021-10-14 $11.23 $11.45 $11.13 $11.22 $112.20 89,292
2021-10-13 $11.67 $11.90 $11.39 $11.51 $115.10 127,276
2021-10-12 $11.51 $11.63 $11.27 $11.48 $114.80 97,536
2021-10-11 $11.07 $11.53 $11.01 $11.51 $115.10 127,742
2021-10-08 $11.92 $11.99 $11.37 $11.42 $114.20 182,647
2021-10-07 $12.30 $12.41 $12.03 $12.18 $121.80 107,451
2021-10-06 $12.51 $12.78 $12.23 $12.36 $123.60 231,760
2021-10-05 $11.92 $12.36 $11.66 $12.12 $121.20 180,994
2021-10-04 $12.42 $12.51 $11.98 $12.25 $122.50 260,371
2021-10-01 $13.35 $13.35 $12.64 $12.67 $126.70 152,213
2021-09-30 $13.20 $13.57 $13.11 $13.57 $135.70 135,985
2021-09-29 $13.28 $13.52 $13.02 $13.16 $131.60 171,617
2021-09-28 $13.01 $13.23 $12.72 $13.17 $131.70 239,196
2021-09-27 $13.75 $13.75 $13.16 $13.28 $132.80 165,670
2021-09-24 $14.73 $14.73 $14.14 $14.26 $142.60 86,160
2021-09-23 $15.43 $15.56 $14.42 $14.50 $145.00 119,531
2021-09-22 $16.10 $16.10 $15.21 $15.57 $155.70 181,930
2021-09-21 $16.30 $16.97 $16.13 $16.61 $166.10 109,072
2021-09-20 $16.49 $17.19 $16.35 $16.71 $167.10 173,839
2021-09-17 $15.64 $15.81 $15.19 $15.74 $157.40 115,621
2021-09-16 $15.23 $15.67 $15.19 $15.49 $154.90 122,741
2021-09-15 $16.00 $16.00 $15.15 $15.16 $151.60 128,808
2021-09-14 $15.66 $16.54 $15.61 $16.41 $164.10 84,407
2021-09-13 $16.38 $16.45 $15.71 $15.92 $159.20 192,917
2021-09-10 $16.37 $17.01 $16.32 $16.92 $169.20 89,731
2021-09-09 $17.19 $17.37 $16.37 $16.92 $169.20 153,407
2021-09-08 $16.39 $16.99 $16.15 $16.99 $169.90 113,729
2021-09-07 $16.52 $16.66 $16.10 $16.53 $165.30 107,209
2021-09-03 $16.25 $16.50 $16.00 $16.35 $163.50 75,920
2021-09-02 $16.71 $16.71 $15.89 $16.17 $161.70 101,577
2021-09-01 $16.58 $17.15 $16.39 $17.05 $170.50 126,768
2021-08-31 $16.48 $16.62 $16.20 $16.53 $165.30 84,862
2021-08-30 $15.78 $16.33 $15.70 $16.31 $163.10 77,054
2021-08-27 $16.48 $16.48 $15.72 $15.97 $159.70 89,805
2021-08-26 $16.55 $16.90 $16.36 $16.86 $168.60 181,164
2021-08-25 $16.65 $16.90 $16.18 $16.37 $163.70 78,955
2021-08-24 $16.89 $16.95 $16.44 $16.60 $166.00 81,158
2021-08-23 $17.66 $17.74 $17.09 $17.19 $171.90 132,208
2021-08-20 $19.05 $19.17 $18.35 $18.58 $185.80 110,627
2021-08-19 $18.37 $19.15 $18.14 $18.70 $187.00 194,952
2021-08-18 $17.00 $17.78 $16.79 $17.74 $177.40 106,200
2021-08-17 $17.00 $17.33 $16.50 $17.03 $170.30 187,680
2021-08-16 $16.60 $16.96 $16.53 $16.73 $167.30 99,778
2021-08-13 $15.79 $16.17 $15.77 $16.13 $161.30 132,795
2021-08-12 $15.75 $16.10 $15.55 $15.73 $157.30 70,035
2021-08-11 $16.02 $16.22 $15.65 $15.71 $157.10 116,046
2021-08-10 $16.35 $16.38 $15.86 $15.94 $159.40 164,291
2021-08-09 $16.51 $16.73 $16.27 $16.53 $165.30 114,565
2021-08-06 $16.07 $16.24 $15.82 $16.04 $160.40 98,051
2021-08-05 $16.56 $16.69 $15.96 $16.34 $163.40 131,578
2021-08-04 $16.40 $16.81 $16.10 $16.81 $168.10 155,701
2021-08-03 $16.55 $16.89 $15.84 $15.88 $158.80 129,475
2021-08-02 $16.19 $16.53 $15.42 $16.47 $164.70 105,727
2021-07-30 $15.80 $16.41 $15.66 $16.26 $162.60 106,299
2021-07-29 $15.64 $15.91 $15.50 $15.74 $157.40 96,645
2021-07-28 $16.23 $16.54 $15.77 $16.03 $160.30 93,404
2021-07-27 $16.30 $16.72 $16.25 $16.37 $163.70 159,200
2021-07-26 $16.85 $16.85 $15.90 $16.02 $160.20 190,335
2021-07-23 $16.63 $17.22 $16.63 $16.86 $168.60 65,418
2021-07-22 $16.46 $17.03 $16.46 $16.76 $167.60 91,979
2021-07-21 $16.94 $16.99 $16.09 $16.38 $163.80 125,160
2021-07-20 $18.10 $18.42 $17.24 $17.63 $176.30 193,593
2021-07-19 $18.07 $18.57 $17.65 $18.14 $181.40 388,837
2021-07-16 $15.76 $16.98 $15.75 $16.91 $169.10 127,369
2021-07-15 $15.93 $16.15 $15.55 $16.01 $160.10 129,921
2021-07-14 $14.55 $15.68 $14.27 $15.58 $155.80 145,841
2021-07-13 $14.63 $14.87 $14.44 $14.70 $147.00 92,837
2021-07-12 $14.73 $14.95 $14.32 $14.48 $144.80 79,570
2021-07-09 $14.73 $15.05 $14.42 $14.45 $144.50 65,611
2021-07-08 $15.48 $15.53 $14.80 $15.08 $150.80 105,917
2021-07-07 $14.51 $15.22 $14.21 $14.93 $149.30 103,906
2021-07-06 $13.61 $14.55 $13.61 $14.44 $144.40 144,399
2021-07-02 $13.57 $13.84 $13.47 $13.57 $135.70 64,337
2021-07-01 $13.32 $13.76 $13.27 $13.50 $135.00 71,991
2021-06-30 $14.26 $14.28 $13.90 $13.98 $139.80 58,412
2021-06-29 $14.00 $14.38 $13.89 $14.35 $143.50 54,171
2021-06-28 $13.41 $14.31 $13.41 $14.23 $142.30 67,830
2021-06-25 $13.37 $13.53 $13.30 $13.32 $133.20 43,613
2021-06-24 $13.60 $13.82 $13.43 $13.45 $134.50 57,198
2021-06-23 $13.50 $13.73 $13.20 $13.71 $137.10 99,226
2021-06-22 $14.04 $14.31 $13.66 $13.78 $137.80 98,962
2021-06-21 $14.94 $14.94 $13.90 $13.94 $139.40 93,457
2021-06-18 $14.94 $15.26 $14.65 $15.24 $152.40 104,350
2021-06-17 $13.54 $14.74 $13.32 $14.40 $144.00 152,021
2021-06-16 $13.37 $13.70 $13.18 $13.47 $134.70 92,722
2021-06-15 $13.76 $13.76 $13.28 $13.31 $133.10 83,231
2021-06-14 $13.65 $14.09 $13.49 $13.87 $138.70 50,146
2021-06-11 $13.50 $13.78 $13.41 $13.75 $137.50 63,026
2021-06-10 $13.27 $13.94 $13.14 $13.67 $136.70 126,906
2021-06-09 $13.40 $13.64 $13.28 $13.64 $136.40 65,066
2021-06-08 $13.82 $14.11 $13.41 $13.48 $134.80 91,545
2021-06-07 $13.59 $13.73 $13.43 $13.69 $136.90 67,337
2021-06-04 $13.55 $13.98 $13.47 $13.60 $136.00 60,681
2021-06-03 $13.96 $14.13 $13.61 $13.76 $137.60 106,734
2021-06-02 $14.20 $14.53 $13.71 $13.83 $138.30 112,932
2021-06-01 $14.96 $14.96 $14.32 $14.38 $143.80 117,141
2021-05-28 $15.49 $15.74 $15.43 $15.60 $156.00 55,251
2021-05-27 $15.52 $15.81 $15.27 $15.63 $156.30 41,304
2021-05-26 $15.92 $16.07 $15.56 $15.66 $156.60 63,875
2021-05-25 $15.40 $16.00 $15.33 $15.95 $159.50 68,171
2021-05-24 $15.37 $15.77 $15.26 $15.32 $153.20 63,026
2021-05-21 $15.36 $15.67 $15.18 $15.63 $156.30 81,099
2021-05-20 $15.68 $16.15 $15.57 $15.71 $157.10 115,895
2021-05-19 $15.72 $16.06 $15.34 $15.67 $156.70 231,616
2021-05-18 $14.29 $14.97 $14.21 $14.93 $149.30 118,032
2021-05-17 $15.04 $15.10 $14.26 $14.26 $142.60 124,033
2021-05-14 $15.61 $15.61 $14.84 $14.94 $149.40 100,386
2021-05-13 $15.97 $16.35 $15.38 $15.99 $159.90 106,193
2021-05-12 $15.56 $15.71 $14.65 $15.59 $155.90 144,212
2021-05-11 $15.66 $15.97 $15.16 $15.71 $157.10 190,393
2021-05-10 $14.59 $14.97 $14.13 $14.96 $149.60 107,406
2021-05-07 $15.88 $15.94 $14.92 $14.94 $149.40 114,289
2021-05-06 $15.66 $16.26 $15.53 $15.53 $155.30 119,076
2021-05-05 $16.37 $16.63 $15.58 $15.67 $156.70 133,920
2021-05-04 $16.71 $17.15 $16.47 $16.76 $167.60 105,022
2021-05-03 $17.39 $17.46 $16.70 $16.79 $167.90 82,303
2021-04-30 $17.47 $17.85 $16.95 $17.84 $178.40 104,077
2021-04-29 $16.84 $17.35 $16.50 $16.92 $169.20 98,878
2021-04-28 $18.31 $18.33 $17.17 $17.34 $173.40 91,789
2021-04-27 $18.88 $19.09 $18.46 $18.59 $185.90 76,952
2021-04-26 $19.43 $19.43 $18.77 $19.06 $190.60 69,664
2021-04-23 $19.70 $19.87 $19.14 $19.30 $193.00 61,467
2021-04-22 $19.05 $19.80 $19.04 $19.72 $197.20 76,982
2021-04-21 $20.29 $20.41 $19.10 $19.15 $191.50 71,027
2021-04-20 $18.93 $20.10 $18.91 $19.73 $197.30 85,186
2021-04-19 $18.70 $19.10 $18.35 $18.78 $187.80 59,067
2021-04-16 $18.12 $18.85 $18.06 $18.75 $187.50 57,013
2021-04-15 $18.09 $18.56 $18.07 $18.40 $184.00 59,363
2021-04-14 $18.92 $18.92 $17.61 $18.08 $180.80 89,097
2021-04-13 $19.29 $19.57 $18.99 $19.23 $192.30 46,388
2021-04-12 $18.60 $19.36 $18.34 $19.24 $192.40 56,792
2021-04-09 $18.67 $19.10 $18.38 $18.87 $188.70 53,340
2021-04-08 $18.41 $19.10 $18.41 $18.68 $186.80 108,192
2021-04-07 $18.38 $18.46 $18.04 $18.18 $181.80 65,003
2021-04-06 $18.08 $18.40 $17.59 $18.38 $183.80 85,224
2021-04-05 $17.47 $18.44 $17.47 $18.27 $182.70 90,940
2021-04-01 $18.22 $18.38 $17.40 $17.41 $174.10 126,006
2021-03-31 $18.12 $18.50 $18.02 $18.42 $184.20 90,632
2021-03-30 $18.17 $18.36 $17.74 $18.09 $180.90 84,213
2021-03-29 $17.68 $18.22 $17.52 $17.82 $178.20 97,223
2021-03-26 $17.61 $18.06 $17.34 $17.36 $173.60 96,492
2021-03-25 $19.11 $19.64 $18.20 $18.34 $183.40 166,497
2021-03-24 $18.83 $18.83 $17.91 $18.42 $184.20 169,757
2021-03-23 $19.70 $19.86 $18.59 $19.42 $194.20 208,723
2021-03-22 $18.54 $18.94 $18.46 $18.89 $188.90 74,325
2021-03-19 $18.53 $19.02 $17.91 $18.50 $185.00 156,363
2021-03-18 $17.33 $18.66 $17.16 $18.55 $185.50 157,011
2021-03-17 $17.39 $17.66 $16.84 $16.94 $169.40 113,941
2021-03-16 $16.87 $17.47 $16.86 $17.29 $172.90 107,662
2021-03-15 $16.07 $16.72 $15.96 $16.35 $163.50 96,897
2021-03-12 $16.03 $16.20 $15.70 $15.98 $159.80 82,371
2021-03-11 $15.99 $16.11 $15.51 $16.05 $160.50 121,169
2021-03-10 $16.86 $17.02 $15.95 $16.09 $160.90 145,319
2021-03-09 $16.51 $17.15 $16.06 $17.00 $170.00 145,364
2021-03-08 $16.15 $16.81 $15.92 $16.36 $163.60 173,145
2021-03-05 $16.75 $17.64 $16.34 $16.38 $163.80 167,894
2021-03-04 $18.29 $18.63 $17.07 $17.77 $177.70 160,906
2021-03-03 $18.94 $18.94 $17.76 $18.66 $186.60 200,737
2021-03-02 $18.89 $19.20 $18.56 $19.19 $191.90 315,947
2021-03-01 $18.81 $19.28 $18.42 $19.01 $190.10 101,943
2021-02-26 $19.68 $21.13 $19.54 $20.00 $200.00 116,154
2021-02-25 $18.07 $19.37 $18.07 $19.13 $191.30 144,901
2021-02-24 $19.67 $19.91 $18.20 $18.40 $184.00 109,569
2021-02-23 $20.01 $21.56 $19.71 $19.84 $198.40 99,653
2021-02-22 $21.74 $21.79 $19.87 $20.49 $204.90 82,555
2021-02-19 $22.70 $22.79 $21.86 $22.01 $220.10 75,616
2021-02-18 $22.12 $22.94 $21.95 $22.79 $227.90 87,193
2021-02-17 $22.11 $22.67 $21.55 $21.81 $218.10 95,724
2021-02-16 $22.58 $22.84 $21.94 $22.46 $224.60 65,647
2021-02-12 $24.85 $24.85 $23.66 $23.73 $237.30 51,137
2021-02-11 $23.80 $25.38 $23.80 $24.38 $243.80 79,454
2021-02-10 $24.32 $24.76 $23.64 $23.70 $237.00 83,962
2021-02-09 $24.57 $25.25 $24.36 $24.64 $246.40 76,801
2021-02-08 $25.52 $25.58 $23.87 $24.13 $241.30 79,634
2021-02-05 $26.00 $26.45 $25.76 $26.31 $263.10 41,171
2021-02-04 $26.89 $27.95 $26.77 $26.80 $268.00 42,870
2021-02-03 $29.41 $29.81 $27.23 $27.35 $273.50 84,707
2021-02-02 $29.09 $29.93 $28.48 $29.92 $299.20 55,282
2021-02-01 $30.05 $31.61 $29.99 $30.64 $306.40 41,815
2021-01-29 $29.93 $31.24 $29.20 $30.99 $309.90 69,279
2021-01-28 $29.32 $29.83 $28.38 $29.13 $291.30 54,966
2021-01-27 $30.00 $30.77 $28.24 $29.77 $297.70 79,334
2021-01-26 $27.23 $29.04 $26.52 $29.04 $290.40 54,198
2021-01-25 $27.99 $28.82 $27.68 $27.85 $278.50 79,925
2021-01-22 $28.18 $28.63 $27.15 $27.25 $272.50 68,092
2021-01-21 $25.69 $27.46 $25.32 $27.03 $270.30 57,730
2021-01-20 $25.06 $25.80 $24.97 $25.28 $252.80 52,972
2021-01-19 $25.89 $26.02 $25.14 $25.50 $255.00 41,368
2021-01-15 $25.56 $27.02 $25.51 $26.58 $265.80 93,081
2021-01-14 $25.84 $25.85 $24.04 $24.61 $246.10 109,433
2021-01-13 $25.68 $26.58 $25.68 $26.23 $262.30 46,028
2021-01-12 $27.11 $27.50 $25.53 $25.80 $258.00 79,178
2021-01-11 $29.75 $30.20 $27.55 $27.71 $277.10 65,366
2021-01-08 $27.85 $29.11 $27.85 $28.65 $286.50 85,945
2021-01-07 $29.00 $29.54 $28.00 $28.57 $285.70 50,972
2021-01-06 $30.20 $30.93 $28.89 $29.45 $294.50 65,425
2021-01-05 $33.77 $33.77 $29.51 $31.27 $312.70 88,286
2021-01-04 $33.69 $35.24 $33.19 $34.46 $344.60 41,688
2020-12-31 $34.32 $34.86 $34.03 $34.59 $345.90 20,249
2020-12-30 $35.01 $35.04 $33.35 $33.95 $339.50 55,446
2020-12-29 $34.23 $35.42 $34.05 $35.15 $351.50 67,316
2020-12-28 $33.85 $34.83 $33.10 $34.66 $346.60 42,493
2020-12-24 $33.77 $34.87 $33.77 $34.29 $342.90 31,697
2020-12-23 $34.79 $34.79 $32.86 $33.85 $338.50 56,739
2020-12-22 $34.59 $35.48 $34.22 $35.41 $354.10 51,500
2020-12-21 $35.52 $36.18 $33.72 $34.28 $342.80 125,355
2020-12-18 $32.20 $33.50 $31.72 $33.11 $331.10 58,534
2020-12-17 $31.07 $32.31 $31.07 $32.03 $320.30 63,649
2020-12-16 $31.17 $32.06 $30.95 $31.65 $316.50 70,470
2020-12-15 $32.07 $32.87 $31.01 $31.31 $313.10 84,345
2020-12-14 $29.44 $32.82 $29.44 $32.69 $326.90 76,137
2020-12-11 $30.28 $31.31 $30.19 $30.51 $305.10 102,418
2020-12-10 $31.69 $31.85 $29.06 $29.76 $297.60 121,463
2020-12-09 $31.21 $32.51 $30.23 $31.74 $317.40 114,804
2020-12-08 $33.69 $33.79 $31.25 $31.87 $318.70 66,201
2020-12-07 $32.16 $33.46 $32.02 $32.89 $328.90 69,887
2020-12-04 $33.95 $33.95 $31.36 $31.36 $313.60 98,141
2020-12-03 $35.75 $36.43 $34.38 $35.29 $352.90 70,755
2020-12-02 $38.88 $39.00 $34.81 $36.07 $360.70 78,244
2020-12-01 $37.02 $38.66 $36.29 $38.52 $385.20 54,571
2020-11-30 $35.81 $39.01 $35.69 $38.85 $388.50 58,924
2020-11-27 $34.56 $35.55 $34.05 $35.03 $350.30 42,136
2020-11-25 $33.30 $34.57 $33.30 $34.25 $342.50 69,843
2020-11-24 $34.14 $34.63 $32.51 $32.66 $326.60 72,512
2020-11-23 $41.06 $41.14 $36.33 $36.40 $364.00 76,682
2020-11-20 $42.39 $43.03 $41.86 $42.46 $424.60 23,159
2020-11-19 $43.75 $44.96 $41.86 $42.11 $421.10 57,589
2020-11-18 $40.37 $43.44 $40.06 $43.42 $434.20 55,167
2020-11-17 $43.08 $44.09 $41.02 $41.11 $411.10 63,700
2020-11-16 $44.14 $45.38 $41.73 $41.87 $418.70 56,235
2020-11-13 $51.27 $51.37 $47.78 $48.24 $482.40 73,613
2020-11-12 $50.68 $53.14 $49.32 $52.32 $523.20 60,493
2020-11-11 $47.00 $49.87 $46.78 $48.88 $488.80 51,246
2020-11-10 $49.86 $51.55 $48.13 $48.18 $481.80 46,737
2020-11-09 $55.26 $55.26 $47.84 $51.32 $513.20 94,439
2020-11-06 $69.10 $72.50 $66.89 $72.02 $720.20 23,455
2020-11-05 $68.70 $69.05 $66.17 $68.99 $689.90 21,211
2020-11-04 $69.03 $72.59 $65.67 $68.85 $688.50 22,431
2020-11-03 $65.69 $70.34 $65.69 $69.20 $692.00 38,747
2020-11-02 $71.52 $74.01 $66.40 $68.38 $683.80 45,181
2020-10-30 $75.50 $77.02 $73.33 $73.56 $735.60 48,818
2020-10-29 $81.38 $83.34 $73.75 $74.18 $741.80 38,244
2020-10-28 $76.96 $79.88 $75.74 $79.29 $792.90 29,722
2020-10-27 $71.33 $73.34 $71.33 $73.05 $730.50 23,044
2020-10-26 $68.97 $72.42 $68.52 $71.20 $712.00 25,565
2020-10-23 $65.00 $68.01 $64.30 $66.45 $664.50 21,965
2020-10-22 $71.67 $72.30 $65.60 $65.79 $657.90 29,581
2020-10-21 $69.98 $71.77 $69.22 $71.73 $717.30 26,412
2020-10-20 $70.25 $70.86 $67.90 $69.04 $690.40 23,885
2020-10-19 $67.42 $70.83 $66.67 $70.77 $707.70 23,865
2020-10-16 $65.10 $68.02 $65.10 $67.89 $678.90 17,969
2020-10-15 $68.89 $70.00 $64.87 $65.02 $650.20 24,537
2020-10-14 $66.82 $66.82 $63.43 $66.58 $665.80 21,568
2020-10-13 $65.13 $67.44 $64.45 $67.02 $670.20 18,575
2020-10-12 $65.91 $67.23 $64.75 $65.06 $650.60 19,580
2020-10-09 $62.32 $65.61 $61.97 $65.50 $655.00 30,086
2020-10-08 $67.35 $68.00 $63.35 $63.36 $633.60 26,411
2020-10-07 $69.79 $71.36 $68.24 $68.62 $686.20 17,092
2020-10-06 $66.60 $70.91 $65.75 $70.59 $705.90 27,838
2020-10-05 $71.63 $71.95 $68.48 $68.61 $686.10 20,888
2020-10-02 $78.53 $78.53 $71.63 $72.84 $728.40 26,746
2020-10-01 $71.51 $75.17 $71.02 $74.47 $744.70 34,006
2020-09-30 $69.02 $70.55 $67.16 $69.81 $698.10 23,862
2020-09-29 $66.87 $70.92 $66.12 $69.50 $695.00 25,940
2020-09-28 $66.78 $66.83 $64.48 $65.93 $659.30 32,069
2020-09-25 $70.63 $71.43 $68.36 $69.25 $692.50 20,734
2020-09-24 $69.84 $72.22 $66.66 $69.12 $691.20 46,270
2020-09-23 $62.96 $69.27 $62.44 $69.13 $691.30 25,586
2020-09-22 $62.11 $63.63 $60.14 $63.40 $634.00 17,825
2020-09-21 $61.45 $64.02 $60.87 $62.12 $621.20 23,882
2020-09-18 $57.11 $59.38 $56.95 $58.42 $584.20 18,375
2020-09-17 $59.03 $60.02 $56.95 $56.95 $569.50 23,368
2020-09-16 $61.07 $62.09 $55.47 $57.19 $571.90 55,662
2020-09-15 $60.08 $62.49 $59.37 $62.19 $621.90 15,738
2020-09-14 $62.02 $62.73 $60.17 $61.27 $612.70 15,629
2020-09-11 $62.18 $63.24 $61.45 $62.10 $621.00 31,731
2020-09-10 $58.40 $62.69 $57.76 $62.69 $626.90 37,258
2020-09-09 $57.65 $58.58 $57.01 $58.26 $582.60 20,373
2020-09-08 $57.13 $60.20 $56.63 $59.02 $590.20 33,291
2020-09-04 $53.33 $56.29 $52.76 $54.91 $549.10 28,977
2020-09-03 $54.20 $55.20 $51.80 $54.62 $546.20 23,567
2020-09-02 $53.34 $54.50 $52.74 $53.82 $538.20 36,348
2020-09-01 $53.00 $54.59 $52.81 $53.36 $533.60 17,022
2020-08-31 $50.14 $52.66 $50.14 $52.66 $526.60 20,862
2020-08-28 $51.91 $52.38 $50.10 $50.31 $503.10 19,784
2020-08-27 $52.41 $53.56 $51.61 $52.25 $522.45 17,392
2020-08-26 $50.49 $52.65 $50.49 $52.65 $526.50 18,806
2020-08-25 $48.39 $50.81 $48.31 $50.27 $502.70 23,814
2020-08-24 $50.94 $51.76 $48.28 $48.92 $489.20 25,112
2020-08-21 $51.61 $52.79 $51.40 $51.89 $518.90 18,259
2020-08-20 $50.38 $51.20 $49.89 $51.18 $511.80 22,342
2020-08-19 $48.05 $49.29 $47.56 $48.99 $489.90 30,174
2020-08-18 $47.08 $48.21 $46.22 $47.91 $479.10 23,078
2020-08-17 $46.31 $47.26 $46.27 $46.69 $466.90 20,639
2020-08-14 $47.95 $48.03 $46.09 $46.15 $461.50 24,795
2020-08-13 $46.13 $47.31 $45.36 $47.08 $470.80 28,779
2020-08-12 $44.85 $46.34 $44.30 $45.38 $453.80 46,012
2020-08-11 $44.15 $46.70 $43.12 $46.38 $463.80 62,522
2020-08-10 $48.29 $48.49 $45.94 $46.00 $460.00 24,742
2020-08-07 $49.80 $51.16 $48.83 $49.04 $490.40 33,987
2020-08-06 $48.94 $49.53 $48.06 $49.15 $491.50 47,088
2020-08-05 $47.48 $49.31 $47.17 $48.41 $484.10 42,899
2020-08-04 $52.37 $52.43 $49.26 $49.46 $494.60 44,758
2020-08-03 $52.04 $53.23 $51.41 $51.97 $519.70 23,841
2020-07-31 $53.32 $54.50 $52.31 $52.49 $524.90 77,765
2020-07-30 $50.18 $52.62 $50.06 $51.75 $517.50 85,210
2020-07-29 $49.85 $50.51 $47.98 $48.04 $480.40 56,020
2020-07-28 $48.88 $50.40 $48.14 $50.21 $502.10 55,403
2020-07-27 $48.72 $49.93 $48.08 $48.50 $485.00 61,936
2020-07-24 $48.10 $48.96 $46.63 $48.63 $486.30 52,791
2020-07-23 $48.52 $49.25 $47.59 $48.08 $480.80 75,501
2020-07-22 $47.97 $49.20 $47.74 $47.97 $479.70 61,325
2020-07-21 $51.48 $51.48 $45.95 $46.68 $466.80 81,235
2020-07-20 $51.71 $53.39 $50.74 $53.39 $533.90 74,039
2020-07-17 $49.68 $51.93 $48.69 $51.53 $515.30 64,554
2020-07-16 $50.48 $51.56 $48.86 $50.15 $501.50 85,879
2020-07-15 $49.14 $51.22 $49.00 $49.72 $497.20 81,355
2020-07-14 $56.90 $56.93 $51.66 $51.83 $518.30 98,976
2020-07-13 $54.46 $56.63 $53.78 $55.78 $557.80 77,914
2020-07-10 $59.83 $59.83 $55.14 $55.23 $552.30 61,932
2020-07-09 $54.09 $59.11 $53.89 $59.06 $590.60 104,007
2020-07-08 $53.84 $54.55 $52.00 $53.84 $538.40 46,855
2020-07-07 $51.81 $53.76 $51.57 $53.65 $536.50 53,398
2020-07-06 $48.72 $51.66 $48.18 $50.39 $503.90 48,802
2020-07-02 $49.28 $50.93 $48.30 $50.79 $507.90 31,175
2020-07-01 $49.13 $51.98 $47.76 $51.87 $518.70 41,656
2020-06-30 $53.19 $53.79 $48.87 $49.50 $495.00 50,853
2020-06-29 $52.89 $53.50 $50.95 $51.83 $518.30 38,790
2020-06-26 $50.80 $53.75 $50.62 $53.41 $534.10 45,887
2020-06-25 $52.96 $53.30 $49.49 $49.97 $499.70 35,787
2020-06-24 $48.10 $52.45 $48.10 $51.99 $519.90 59,788
2020-06-23 $45.23 $46.97 $45.13 $46.79 $467.90 30,699
2020-06-22 $47.50 $48.80 $46.48 $46.79 $467.90 40,553
2020-06-19 $43.04 $47.32 $43.04 $47.32 $473.20 37,366
2020-06-18 $47.90 $48.50 $44.83 $45.87 $458.70 28,583
2020-06-17 $44.29 $47.10 $44.29 $47.10 $471.00 33,823
2020-06-16 $42.08 $46.72 $42.00 $44.08 $440.80 41,236
2020-06-15 $50.89 $51.93 $45.76 $46.70 $467.00 35,744
2020-06-12 $45.15 $49.76 $44.39 $46.98 $469.80 60,577
2020-06-11 $47.47 $49.79 $45.30 $49.54 $495.40 58,299
2020-06-10 $38.60 $41.72 $38.60 $41.72 $417.20 48,187
2020-06-09 $37.51 $38.85 $37.33 $38.00 $380.00 70,668
2020-06-08 $35.79 $37.75 $35.25 $35.30 $353.00 52,840
2020-06-05 $41.10 $41.10 $37.94 $38.82 $388.20 54,109
2020-06-04 $46.47 $47.44 $45.32 $45.67 $456.70 25,936
2020-06-03 $47.05 $47.16 $45.24 $45.66 $456.60 24,334
2020-06-02 $50.09 $50.22 $48.44 $48.50 $485.00 23,230
2020-06-01 $53.50 $54.89 $50.89 $51.40 $514.00 19,693
2020-05-29 $54.04 $55.54 $52.55 $53.18 $531.80 24,022
2020-05-28 $49.97 $53.27 $49.97 $52.93 $529.30 22,696
2020-05-27 $50.08 $52.93 $49.30 $49.99 $499.90 18,905
2020-05-26 $50.94 $51.66 $50.22 $51.09 $510.90 23,449
2020-05-22 $54.84 $56.62 $54.32 $54.33 $543.30 24,845
2020-05-21 $52.00 $54.56 $51.35 $53.78 $537.80 25,477
2020-05-20 $54.00 $54.80 $51.85 $52.26 $522.60 29,567
2020-05-19 $53.20 $56.65 $53.20 $56.65 $566.50 42,868
2020-05-18 $56.68 $57.09 $52.81 $53.62 $536.20 47,442
2020-05-15 $63.94 $65.16 $61.00 $63.97 $639.70 22,718
2020-05-14 $67.59 $70.33 $62.40 $63.72 $637.20 32,849
2020-05-13 $60.34 $65.87 $60.34 $65.20 $652.00 35,684
2020-05-12 $56.10 $59.77 $56.10 $59.77 $597.70 18,475
2020-05-11 $56.90 $58.08 $56.16 $57.73 $577.30 17,746
2020-05-08 $58.49 $59.09 $55.60 $55.61 $556.10 24,728
2020-05-07 $60.54 $62.03 $58.78 $61.22 $612.20 22,814
2020-05-06 $60.48 $64.65 $59.81 $64.49 $644.90 22,089
2020-05-05 $56.49 $61.86 $55.56 $61.52 $615.20 25,778
2020-05-04 $68.78 $69.29 $61.40 $61.40 $614.00 16,477
2020-05-01 $62.08 $67.58 $61.10 $66.40 $664.00 23,276
2020-04-30 $57.42 $61.05 $56.80 $59.56 $595.60 19,271
2020-04-29 $62.19 $62.62 $56.55 $56.55 $565.50 21,586
2020-04-28 $69.03 $70.29 $66.10 $67.36 $673.60 22,654
2020-04-27 $75.25 $77.73 $69.17 $70.63 $706.30 22,925
2020-04-24 $72.00 $75.70 $69.53 $73.68 $736.80 24,354
2020-04-23 $74.03 $75.50 $69.96 $73.80 $738.00 25,063
2020-04-22 $76.96 $81.16 $75.68 $78.75 $787.50 19,970
2020-04-21 $87.00 $89.11 $81.89 $85.00 $850.00 45,967
2020-04-20 $87.06 $87.06 $76.49 $81.80 $818.00 40,176
2020-04-17 $94.50 $94.50 $77.00 $77.55 $775.50 31,501
2020-04-16 $88.76 $98.00 $88.76 $97.95 $979.50 13,041
2020-04-15 $90.00 $95.09 $88.72 $90.00 $900.00 18,800
2020-04-14 $81.57 $83.48 $78.80 $82.58 $825.80 11,887
2020-04-13 $74.52 $84.08 $74.52 $81.83 $818.30 12,014
2020-04-09 $73.68 $87.28 $69.41 $81.26 $812.60 24,156
2020-04-08 $88.00 $89.63 $79.21 $79.57 $795.70 12,087
2020-04-07 $85.22 $92.25 $81.31 $92.00 $920.00 16,777
2020-04-06 $104.29 $105.65 $94.74 $96.27 $962.70 11,377
2020-04-03 $99.50 $114.00 $97.50 $107.78 $1,077.80 16,019
2020-04-02 $118.00 $122.77 $90.00 $105.60 $1,056.00 23,282
2020-04-01 $128.85 $132.76 $123.00 $129.00 $1,290.00 12,484
2020-03-31 $115.00 $122.81 $109.44 $116.40 $1,164.00 12,262
2020-03-30 $135.00 $144.95 $120.18 $121.96 $1,219.60 19,778
2020-03-27 $120.99 $127.77 $117.48 $126.69 $1,266.90 15,295
2020-03-26 $128.69 $130.00 $100.00 $106.01 $1,060.10 14,136
2020-03-25 $134.89 $160.00 $107.76 $131.94 $1,319.40 15,718
2020-03-24 $219.78 $219.78 $146.17 $150.54 $1,505.40 22,264
2020-03-23 $250.11 $303.89 $250.01 $287.69 $2,874.04 10,048
2020-03-20 $236.06 $270.00 $216.99 $238.45 $2,382.13 10,538
2020-03-19 $326.51 $379.37 $250.00 $257.00 $2,567.45 12,608
2020-03-18 $250.56 $342.57 $250.56 $323.98 $3,236.58 16,129
2020-03-17 $219.35 $249.67 $190.81 $227.78 $2,275.54 11,385
2020-03-16 $182.77 $226.70 $180.01 $226.00 $2,257.76 14,647
2020-03-13 $168.16 $236.39 $162.73 $166.15 $1,659.85 15,065
2020-03-12 $200.00 $221.15 $190.18 $219.75 $2,195.32 33,038
2020-03-11 $150.74 $165.03 $144.24 $159.15 $1,589.92 28,466
2020-03-10 $120.40 $168.87 $118.00 $137.36 $1,372.24 54,427
2020-03-09 $165.75 $166.66 $143.08 $160.20 $1,600.41 43,439
2020-03-06 $95.00 $103.49 $92.04 $99.83 $997.31 75,723
2020-03-05 $83.38 $89.16 $82.52 $85.47 $853.85 47,740
2020-03-04 $77.33 $82.75 $76.88 $77.13 $770.53 36,965
2020-03-03 $74.25 $85.09 $71.55 $82.55 $824.68 62,865
2020-03-02 $79.13 $87.63 $75.57 $75.62 $755.45 62,842
2020-02-28 $93.56 $95.91 $82.85 $82.85 $827.68 110,266
2020-02-27 $80.32 $85.76 $75.45 $85.76 $856.75 127,731
2020-02-26 $66.88 $73.78 $65.83 $73.70 $736.27 75,950
2020-02-25 $59.30 $68.57 $59.08 $67.59 $675.23 63,377
2020-02-24 $57.65 $60.00 $57.35 $59.77 $597.11 50,007
2020-02-21 $51.70 $53.46 $51.70 $52.29 $522.38 27,412
2020-02-20 $49.65 $50.81 $48.74 $50.39 $503.40 22,895
2020-02-19 $51.17 $52.14 $49.64 $50.24 $501.90 31,937
2020-02-18 $52.52 $53.76 $51.91 $52.30 $522.48 24,571
2020-02-14 $49.75 $52.01 $49.68 $51.20 $511.49 23,945
2020-02-13 $50.48 $51.12 $49.39 $50.29 $502.40 38,676
2020-02-12 $49.45 $51.04 $48.90 $49.70 $496.51 33,253
2020-02-11 $51.35 $52.58 $51.22 $51.81 $517.59 36,417
2020-02-10 $53.50 $54.65 $53.33 $53.68 $536.27 21,261
2020-02-07 $52.98 $53.65 $52.21 $52.91 $528.57 20,233
2020-02-06 $49.97 $51.98 $49.52 $51.69 $516.39 19,076
2020-02-05 $53.80 $53.80 $49.62 $50.19 $501.40 62,233
2020-02-04 $54.74 $56.90 $53.51 $56.57 $565.14 41,790
2020-02-03 $55.35 $57.76 $55.04 $57.17 $571.13 29,852
2020-01-31 $52.43 $55.75 $52.42 $55.02 $549.65 44,063
2020-01-30 $53.17 $53.53 $50.16 $50.36 $503.10 44,563
2020-01-29 $49.31 $51.69 $48.57 $51.64 $515.89 22,934
2020-01-28 $49.65 $50.52 $49.00 $49.92 $498.70 24,788
2020-01-27 $49.55 $50.79 $49.02 $50.70 $506.50 35,076
2020-01-24 $45.75 $47.73 $45.71 $46.78 $467.34 39,891
2020-01-23 $45.94 $47.05 $44.75 $45.18 $451.35 35,285
2020-01-22 $43.74 $44.96 $43.66 $44.68 $446.36 32,130
2020-01-21 $41.76 $43.55 $41.76 $43.42 $433.77 37,497
2020-01-17 $40.01 $41.34 $40.00 $41.18 $411.39 26,725
2020-01-16 $39.83 $40.41 $39.45 $40.33 $402.90 19,129
2020-01-15 $40.00 $40.88 $39.86 $40.48 $404.40 21,458
2020-01-14 $40.05 $40.71 $39.54 $39.66 $396.21 17,089
2020-01-13 $39.87 $40.49 $39.34 $39.69 $396.51 18,323
2020-01-10 $39.24 $39.83 $39.02 $39.79 $397.50 19,898
2020-01-09 $39.91 $41.37 $38.94 $39.03 $389.91 31,249
2020-01-08 $38.07 $40.02 $38.03 $39.87 $398.30 35,392
2020-01-07 $38.06 $39.34 $37.94 $37.98 $379.42 17,934
2020-01-06 $38.27 $38.61 $37.15 $37.74 $377.03 18,522
2020-01-03 $37.12 $39.16 $36.97 $38.66 $386.22 21,891
2020-01-02 $38.65 $38.94 $38.10 $38.24 $382.02 15,563
2019-12-31 $40.48 $40.95 $39.22 $39.30 $392.61 22,955
2019-12-30 $39.23 $40.15 $38.94 $40.07 $400.30 23,339
2019-12-27 $38.65 $39.67 $38.65 $39.62 $395.81 15,080
2019-12-26 $38.51 $39.24 $38.17 $39.09 $390.51 13,596
2019-12-24 $38.90 $39.27 $38.58 $39.08 $390.41 10,017
2019-12-23 $40.02 $40.50 $38.93 $38.97 $389.31 23,453
2019-12-20 $41.16 $41.26 $40.18 $40.39 $402.71 27,645
2019-12-19 $41.40 $41.68 $41.06 $41.46 $413.38 14,977
2019-12-18 $42.20 $42.20 $40.65 $41.46 $413.38 32,676
2019-12-17 $41.50 $42.35 $40.75 $41.90 $417.77 19,141
2019-12-16 $42.74 $42.91 $41.50 $41.83 $417.07 31,957
2019-12-13 $42.43 $43.79 $41.51 $43.68 $435.52 47,133
2019-12-12 $45.13 $45.27 $42.33 $42.64 $425.15 59,771
2019-12-11 $45.21 $45.57 $44.38 $45.25 $451.17 20,113
2019-12-10 $44.95 $45.65 $44.57 $45.14 $450.07 16,652
2019-12-09 $46.00 $46.20 $44.70 $45.39 $452.57 24,591
2019-12-06 $47.39 $47.39 $44.76 $45.08 $449.48 38,646
2019-12-05 $46.55 $48.36 $46.46 $47.96 $478.19 22,616
2019-12-04 $48.20 $48.61 $46.78 $47.24 $471.01 21,529
2019-12-03 $48.58 $49.94 $48.53 $49.49 $493.45 18,088
2019-12-02 $46.75 $47.47 $45.96 $47.43 $472.91 18,131
2019-11-29 $47.01 $47.80 $46.65 $47.30 $471.61 20,194
2019-11-27 $46.29 $47.05 $45.68 $45.99 $458.55 19,588
2019-11-26 $44.93 $46.72 $44.93 $46.43 $462.94 20,719
2019-11-25 $45.33 $45.79 $44.77 $45.00 $448.68 34,104
2019-11-22 $44.64 $45.36 $43.98 $45.28 $451.47 28,696
2019-11-21 $46.65 $46.79 $44.57 $44.73 $445.99 32,296
2019-11-20 $48.56 $49.37 $45.95 $46.98 $468.42 46,567
2019-11-19 $46.92 $48.61 $46.79 $48.44 $482.98 31,746
2019-11-18 $45.51 $46.88 $45.51 $46.52 $463.83 24,274
2019-11-15 $45.33 $45.35 $44.21 $44.73 $445.99 26,396
2019-11-14 $45.11 $46.40 $44.68 $45.80 $456.65 29,879
2019-11-13 $45.39 $45.93 $44.94 $45.41 $452.77 29,413
2019-11-12 $43.74 $45.45 $43.00 $44.75 $446.19 31,930
2019-11-11 $44.62 $45.05 $43.50 $44.15 $440.20 20,921
2019-11-08 $43.76 $44.81 $43.19 $43.39 $432.63 40,700
2019-11-07 $43.07 $43.82 $42.44 $42.82 $426.94 36,368
2019-11-06 $42.42 $45.15 $42.20 $44.82 $446.88 62,227
2019-11-05 $42.16 $42.67 $41.20 $42.07 $419.46 25,641
2019-11-04 $45.27 $45.27 $42.07 $42.42 $422.95 39,064
2019-11-01 $49.73 $49.81 $46.76 $46.87 $467.32 35,059
2019-10-31 $50.23 $51.92 $50.23 $50.60 $504.51 27,412
2019-10-30 $46.62 $50.32 $46.62 $49.81 $496.64 27,887
2019-10-29 $48.37 $48.51 $45.78 $46.90 $467.62 25,502
2019-10-28 $46.32 $47.70 $45.47 $47.55 $474.10 20,733
2019-10-25 $47.83 $48.01 $46.34 $46.70 $465.63 26,706
2019-10-24 $46.58 $48.57 $46.35 $47.82 $476.80 19,863
2019-10-23 $48.71 $49.33 $46.95 $47.22 $470.81 49,859
2019-10-22 $50.20 $50.40 $46.75 $48.32 $481.78 49,125
2019-10-21 $52.97 $53.03 $50.26 $50.39 $502.42 21,612
2019-10-18 $52.50 $53.25 $51.62 $53.24 $530.84 16,100
2019-10-17 $52.08 $52.90 $51.39 $52.39 $522.36 18,411
2019-10-16 $50.91 $52.53 $49.94 $52.44 $522.86 14,697
2019-10-15 $50.87 $51.49 $48.87 $50.40 $502.52 16,257
2019-10-14 $51.99 $52.61 $50.56 $50.97 $508.20 13,494
2019-10-11 $51.38 $51.71 $49.47 $50.78 $506.31 29,156
2019-10-10 $54.65 $54.73 $52.67 $53.02 $528.64 21,572
2019-10-09 $55.06 $55.42 $54.26 $55.05 $548.88 18,906
2019-10-08 $55.59 $56.87 $54.34 $56.86 $566.93 28,581
2019-10-07 $52.24 $53.99 $51.67 $53.94 $537.82 20,475
2019-10-04 $52.92 $54.39 $52.33 $52.48 $523.26 14,801
2019-10-03 $56.27 $57.55 $53.34 $53.39 $532.33 38,776
2019-10-02 $52.47 $55.72 $52.36 $55.37 $552.07 35,038
2019-10-01 $47.44 $51.50 $47.12 $51.44 $512.89 28,812
2019-09-30 $48.04 $48.24 $47.24 $48.15 $480.09 27,355
2019-09-27 $47.87 $48.05 $46.05 $47.17 $470.31 20,324
2019-09-26 $45.74 $47.71 $45.62 $47.02 $468.82 32,350
2019-09-25 $46.14 $46.39 $45.10 $45.20 $450.67 27,022
2019-09-24 $43.68 $46.23 $43.68 $45.46 $453.26 30,657
2019-09-23 $44.25 $44.81 $43.23 $43.53 $432.79 42,552
2019-09-20 $43.61 $44.20 $43.08 $43.72 $434.68 32,766
2019-09-19 $42.40 $44.05 $42.30 $43.82 $435.67 25,080
2019-09-18 $43.53 $44.16 $43.05 $43.35 $431.00 52,730
2019-09-17 $40.88 $43.48 $40.88 $42.77 $425.23 57,495
2019-09-16 $39.98 $42.61 $39.97 $40.99 $407.53 76,520
2019-09-13 $46.04 $46.31 $44.89 $45.55 $452.87 40,730
2019-09-12 $47.47 $48.60 $45.97 $46.63 $463.61 65,348
2019-09-11 $45.33 $46.52 $44.08 $45.75 $454.86 65,402
2019-09-10 $47.15 $47.15 $43.88 $45.82 $455.55 73,650
2019-09-09 $49.54 $49.68 $47.30 $47.63 $473.55 32,464
2019-09-06 $51.93 $52.64 $50.50 $50.62 $503.28 28,957
2019-09-05 $51.98 $52.20 $49.72 $51.32 $510.24 43,220
2019-09-04 $53.64 $53.96 $52.72 $53.35 $530.42 19,831
2019-09-03 $57.54 $58.10 $55.46 $55.70 $553.78 28,045
2019-08-30 $54.59 $55.93 $52.92 $54.93 $546.13 36,090
2019-08-29 $56.02 $56.23 $54.30 $55.01 $546.92 18,488
2019-08-28 $58.82 $59.61 $56.65 $57.43 $570.98 21,513
2019-08-27 $57.81 $60.83 $57.30 $60.02 $596.74 10,179
2019-08-26 $57.68 $59.67 $57.30 $58.85 $585.10 22,054
2019-08-23 $56.27 $60.61 $54.73 $59.72 $593.75 42,017
2019-08-22 $52.81 $54.27 $52.30 $54.20 $538.87 9,887
2019-08-21 $52.95 $54.02 $52.59 $53.41 $531.02 10,333
2019-08-20 $53.62 $55.08 $53.62 $54.57 $542.55 10,404
2019-08-19 $54.56 $54.77 $52.57 $53.06 $527.54 16,112
2019-08-16 $58.38 $58.94 $56.41 $56.84 $565.12 18,325
2019-08-15 $58.30 $61.08 $58.30 $59.30 $589.58 17,139
2019-08-14 $55.41 $58.34 $55.16 $58.33 $579.93 20,054
2019-08-13 $54.08 $54.88 $50.67 $51.95 $516.50 15,505
2019-08-12 $52.27 $54.17 $52.05 $53.50 $531.91 9,792
2019-08-09 $49.56 $52.27 $49.56 $51.76 $514.61 12,063
2019-08-08 $53.60 $54.33 $49.86 $49.86 $495.72 15,827
2019-08-07 $56.07 $57.25 $54.00 $54.69 $543.74 23,742
2019-08-06 $52.63 $55.15 $52.00 $53.45 $531.41 13,979
2019-08-05 $51.64 $54.12 $51.36 $53.34 $530.32 17,034
2019-08-02 $46.46 $50.31 $45.57 $48.82 $485.38 28,270
2019-08-01 $45.41 $47.67 $44.79 $47.04 $467.68 26,028
2019-07-31 $43.00 $44.85 $42.38 $44.01 $437.56 16,659
2019-07-30 $45.47 $45.71 $43.09 $43.34 $430.90 10,091
2019-07-29 $44.44 $45.92 $44.44 $45.02 $447.60 7,222
2019-07-26 $43.65 $44.91 $43.65 $44.40 $441.44 9,412
2019-07-25 $41.79 $44.00 $41.75 $43.70 $434.48 18,268
2019-07-24 $42.88 $43.04 $41.44 $42.24 $419.96 18,795
2019-07-23 $43.07 $43.50 $42.49 $42.78 $425.33 8,588
2019-07-22 $43.20 $44.12 $42.73 $43.04 $427.92 9,320
2019-07-19 $44.14 $44.77 $43.34 $43.67 $434.18 9,755
2019-07-18 $44.92 $45.71 $44.30 $44.36 $441.04 19,069
2019-07-17 $42.71 $44.35 $42.61 $44.34 $440.84 10,259
2019-07-16 $41.30 $43.33 $41.30 $42.85 $426.03 11,493
2019-07-15 $40.09 $41.76 $40.09 $41.49 $412.50 14,929
2019-07-12 $40.80 $40.80 $40.00 $40.40 $401.67 13,312
2019-07-11 $40.88 $41.63 $40.79 $40.91 $406.74 12,726
2019-07-10 $41.96 $41.96 $40.73 $41.01 $407.73 33,174
2019-07-09 $43.05 $43.92 $42.71 $42.79 $425.43 13,134
2019-07-08 $43.29 $43.59 $42.20 $42.93 $426.82 13,304
2019-07-05 $43.54 $43.95 $42.95 $42.98 $427.32 15,634
2019-07-03 $43.58 $44.32 $43.12 $43.12 $428.71 20,222
2019-07-02 $42.09 $44.26 $42.00 $43.89 $436.37 25,667
2019-07-01 $40.26 $42.00 $39.89 $41.71 $414.69 15,511
2019-06-28 $42.97 $43.00 $41.72 $41.95 $417.08 20,404
2019-06-27 $42.26 $43.52 $42.00 $43.41 $431.59 12,634
2019-06-26 $43.02 $43.40 $41.34 $42.37 $421.25 32,491
2019-06-25 $43.54 $44.53 $43.43 $44.42 $441.64 12,072
2019-06-24 $42.38 $43.76 $42.26 $43.60 $431.49 8,800
2019-06-21 $43.15 $43.15 $41.98 $42.38 $419.42 15,511
2019-06-20 $44.24 $44.24 $43.14 $43.49 $430.40 23,372
2019-06-19 $46.20 $47.15 $45.62 $46.57 $460.88 11,127
2019-06-18 $47.44 $47.44 $45.42 $46.17 $456.92 20,465
2019-06-17 $49.81 $50.31 $47.88 $48.25 $477.51 9,800
2019-06-14 $48.26 $49.78 $48.26 $49.51 $489.98 12,874
2019-06-13 $48.54 $48.95 $47.79 $48.40 $478.99 20,055
2019-06-12 $49.39 $50.66 $48.95 $50.25 $497.30 17,011
2019-06-11 $47.27 $48.22 $46.73 $48.19 $476.91 11,434
2019-06-10 $48.26 $48.62 $47.20 $48.41 $479.09 11,893
2019-06-07 $49.14 $49.45 $47.99 $48.87 $483.64 28,022
2019-06-06 $52.06 $52.06 $48.99 $49.55 $490.37 15,655
2019-06-05 $50.77 $53.33 $50.39 $52.29 $517.49 16,272
2019-06-04 $51.99 $52.42 $50.41 $50.58 $500.57 12,595
2019-06-03 $54.53 $54.69 $52.77 $53.29 $527.39 14,598
2019-05-31 $54.96 $55.59 $53.65 $55.47 $548.96 13,366
2019-05-30 $50.92 $53.25 $50.92 $52.79 $522.44 18,232
2019-05-29 $51.94 $52.82 $50.79 $50.92 $503.93 10,953
2019-05-28 $48.12 $50.05 $47.91 $50.02 $495.03 12,447
2019-05-24 $47.40 $49.61 $47.27 $48.41 $479.09 9,083
2019-05-23 $46.50 $49.54 $46.50 $48.60 $480.97 21,208
2019-05-22 $43.06 $44.69 $42.84 $44.38 $439.21 21,043
2019-05-21 $43.25 $43.41 $41.99 $42.36 $419.22 12,394
2019-05-20 $44.09 $44.12 $43.25 $43.79 $433.37 11,960
2019-05-17 $43.31 $44.01 $42.80 $43.91 $434.56 11,985
2019-05-16 $42.87 $42.87 $42.12 $42.55 $421.10 16,516
2019-05-15 $44.73 $45.02 $43.00 $43.24 $427.93 19,498
2019-05-14 $44.70 $44.97 $42.80 $43.89 $434.36 19,657
2019-05-13 $44.52 $46.20 $43.92 $45.38 $449.11 13,422
2019-05-10 $44.07 $45.81 $43.03 $43.37 $429.21 16,047
2019-05-09 $44.49 $45.61 $43.48 $43.85 $433.96 12,724
2019-05-08 $43.90 $44.15 $42.93 $43.96 $435.05 9,518
2019-05-07 $44.11 $45.50 $43.81 $43.88 $434.26 10,211
2019-05-06 $43.97 $43.99 $42.40 $43.04 $425.95 10,574
2019-05-03 $43.01 $43.13 $41.88 $43.03 $425.85 17,165
2019-05-02 $42.54 $44.12 $41.95 $44.12 $436.64 20,740
2019-05-01 $39.42 $41.86 $39.20 $41.86 $414.27 15,904
2019-04-30 $38.34 $39.63 $38.22 $39.42 $390.12 7,522
2019-04-29 $39.13 $39.58 $38.80 $39.37 $389.63 9,653
2019-04-26 $38.68 $40.25 $38.66 $39.18 $387.75 23,401
2019-04-25 $37.39 $38.00 $36.91 $37.83 $374.39 18,718
2019-04-24 $35.47 $37.45 $35.43 $37.43 $370.43 19,941
2019-04-23 $35.36 $36.25 $35.12 $35.51 $351.43 20,081
2019-04-22 $36.69 $37.00 $35.32 $35.49 $351.23 27,198
2019-04-18 $37.02 $38.04 $36.77 $37.79 $373.99 21,209
2019-04-17 $36.58 $37.35 $36.17 $37.20 $368.15 20,678
2019-04-16 $37.47 $37.80 $36.89 $37.08 $366.96 17,465
2019-04-15 $37.30 $37.96 $37.00 $37.80 $374.09 16,017
2019-04-12 $35.94 $37.37 $35.75 $37.09 $367.06 25,382
2019-04-11 $37.66 $38.25 $36.63 $37.38 $369.93 30,450
2019-04-10 $37.61 $37.74 $36.95 $37.36 $369.74 21,978
2019-04-09 $37.10 $38.20 $36.98 $37.87 $374.78 31,941
2019-04-08 $36.81 $36.99 $35.99 $36.53 $361.52 20,630
2019-04-05 $38.72 $38.74 $36.90 $37.04 $366.57 39,631
2019-04-04 $39.97 $40.56 $39.00 $39.07 $386.66 23,037
2019-04-03 $38.61 $40.43 $38.36 $40.04 $396.26 29,867
2019-04-02 $37.90 $39.18 $37.75 $38.87 $384.68 19,366
2019-04-01 $38.92 $39.04 $37.88 $38.04 $376.46 24,954
2019-03-29 $38.33 $40.04 $38.06 $39.66 $392.50 15,248
2019-03-28 $40.46 $40.51 $39.35 $39.44 $390.32 22,954
2019-03-27 $39.10 $40.75 $38.68 $39.88 $394.67 18,481
2019-03-26 $39.49 $39.72 $38.28 $39.07 $386.66 23,283
2019-03-25 $41.50 $41.97 $40.59 $40.79 $403.68 15,813
2019-03-22 $38.78 $41.29 $38.66 $40.85 $404.27 42,418
2019-03-21 $39.11 $39.11 $37.60 $37.78 $373.89 23,470
2019-03-20 $39.77 $40.09 $37.57 $38.63 $382.30 28,263
2019-03-19 $38.59 $40.10 $38.15 $39.68 $392.70 45,560
2019-03-18 $41.06 $41.06 $39.28 $39.49 $389.06 27,512
2019-03-15 $41.46 $41.59 $40.89 $41.18 $405.71 21,682
2019-03-14 $41.18 $41.20 $40.51 $41.14 $405.32 12,515
2019-03-13 $41.64 $42.15 $41.18 $41.24 $406.30 18,411
2019-03-12 $43.01 $43.01 $41.84 $42.57 $419.41 11,561
2019-03-11 $44.50 $44.60 $43.06 $43.36 $427.19 14,093
2019-03-08 $45.06 $46.66 $45.06 $45.50 $448.27 16,186
2019-03-07 $42.17 $43.50 $42.10 $43.05 $424.14 13,472
2019-03-06 $41.38 $42.86 $41.38 $42.21 $415.86 15,876
2019-03-05 $40.15 $41.50 $40.15 $40.68 $400.79 11,643
2019-03-04 $40.01 $42.11 $39.80 $40.28 $396.85 18,242
2019-03-01 $42.10 $42.10 $40.47 $40.51 $399.11 24,154
2019-02-28 $41.55 $43.58 $41.49 $42.85 $422.17 15,120
2019-02-27 $41.42 $42.15 $40.27 $41.58 $409.65 19,538
2019-02-26 $41.73 $42.09 $40.95 $42.04 $414.19 13,455
2019-02-25 $42.37 $42.37 $41.24 $41.63 $410.15 13,762
2019-02-22 $41.26 $42.46 $40.94 $41.84 $412.22 8,771
2019-02-21 $40.59 $42.60 $40.50 $42.19 $415.66 19,233
2019-02-20 $40.98 $40.98 $39.70 $40.30 $397.04 21,554
2019-02-19 $41.86 $41.94 $40.36 $40.74 $401.38 15,816
2019-02-15 $42.04 $42.16 $41.08 $41.19 $405.81 15,514
2019-02-14 $44.05 $44.29 $42.26 $43.22 $425.81 20,014
2019-02-13 $44.81 $44.87 $42.59 $43.68 $430.34 26,358
2019-02-12 $45.18 $46.04 $44.64 $45.41 $447.39 14,891
2019-02-11 $48.15 $48.88 $46.95 $47.15 $464.53 16,235
2019-02-08 $47.69 $50.18 $47.26 $47.81 $471.03 17,305
2019-02-07 $45.02 $48.35 $44.70 $47.14 $464.43 54,019
2019-02-06 $43.77 $44.35 $43.58 $44.20 $435.47 35,790
2019-02-05 $43.55 $43.85 $43.05 $43.27 $426.30 12,086
2019-02-04 $44.50 $45.60 $43.40 $43.44 $427.98 16,736
2019-02-01 $44.91 $45.05 $42.92 $43.70 $430.54 28,264
2019-01-31 $46.75 $47.16 $45.52 $46.19 $455.07 23,258
2019-01-30 $48.04 $48.90 $46.58 $47.06 $463.64 15,484
2019-01-29 $48.84 $49.16 $48.08 $49.06 $483.35 9,827
2019-01-28 $49.87 $51.00 $49.41 $49.56 $488.27 16,101
2019-01-25 $48.93 $48.93 $47.14 $48.06 $473.50 39,864
2019-01-24 $51.07 $51.67 $48.56 $49.89 $491.53 26,632
2019-01-23 $48.64 $51.94 $48.55 $50.80 $500.49 32,098
2019-01-22 $47.75 $49.53 $47.44 $49.24 $485.12 34,898
2019-01-18 $47.44 $48.28 $46.10 $46.17 $454.88 38,514
2019-01-17 $51.68 $52.00 $48.45 $49.10 $483.74 31,829
2019-01-16 $50.49 $51.01 $49.29 $50.51 $497.63 18,558
2019-01-15 $50.00 $50.91 $48.92 $50.30 $495.57 14,034
2019-01-14 $51.93 $52.16 $50.23 $50.81 $500.59 20,695
2019-01-11 $50.20 $51.70 $49.93 $50.47 $497.24 20,730
2019-01-10 $51.12 $51.89 $49.38 $49.47 $487.39 26,205
2019-01-09 $50.30 $51.97 $49.44 $49.94 $492.02 19,939
2019-01-08 $51.31 $53.24 $51.09 $52.41 $516.35 15,485
2019-01-07 $54.78 $57.08 $52.49 $53.77 $529.75 16,679
2019-01-04 $59.45 $60.45 $55.66 $55.98 $551.53 32,544
2019-01-03 $59.99 $64.53 $59.89 $62.66 $617.34 24,827
2019-01-02 $68.38 $68.38 $59.63 $60.62 $597.24 25,744
2018-12-31 $64.12 $66.81 $63.16 $64.99 $640.29 20,265
2018-12-28 $63.07 $66.64 $62.38 $65.57 $646.01 24,487
2018-12-27 $69.05 $71.62 $63.85 $63.85 $629.06 30,679
2018-12-26 $77.26 $82.45 $65.32 $65.34 $641.68 30,906
2018-12-24 $74.63 $80.47 $73.27 $80.39 $789.48 36,136
2018-12-21 $69.35 $73.32 $66.19 $71.76 $704.73 51,480
2018-12-20 $66.64 $70.65 $63.61 $69.61 $683.62 48,313
2018-12-19 $60.74 $65.61 $57.41 $64.19 $630.39 36,692
2018-12-18 $58.25 $62.77 $57.52 $61.90 $607.90 24,225
2018-12-17 $55.13 $58.87 $53.81 $57.84 $568.03 21,961
2018-12-14 $52.29 $55.40 $51.51 $54.74 $537.58 15,413
2018-12-13 $51.94 $52.71 $50.19 $51.12 $502.03 22,329
2018-12-12 $49.76 $51.70 $48.65 $51.69 $507.63 15,795
2018-12-11 $49.69 $53.90 $49.61 $52.27 $513.33 18,087
2018-12-10 $50.77 $55.67 $50.34 $52.33 $513.92 30,487
2018-12-07 $46.16 $50.13 $44.12 $49.89 $489.95 25,350
2018-12-06 $49.42 $51.98 $48.87 $48.91 $480.33 45,537
2018-12-04 $42.87 $46.70 $42.30 $46.46 $456.27 21,806
2018-12-03 $42.61 $44.29 $41.90 $42.78 $420.13 26,604
2018-11-30 $46.71 $47.41 $45.45 $45.93 $451.06 23,108
2018-11-29 $46.36 $46.52 $44.43 $45.50 $446.84 23,747
2018-11-28 $49.00 $50.04 $46.40 $46.41 $455.78 26,048
2018-11-27 $49.29 $49.72 $47.98 $48.92 $480.43 20,934
2018-11-26 $49.84 $49.84 $47.56 $48.43 $475.61 29,173
2018-11-23 $50.00 $51.90 $49.50 $50.98 $500.66 26,724
2018-11-21 $47.65 $47.74 $44.89 $46.44 $456.07 23,385
2018-11-20 $46.16 $49.73 $45.79 $48.75 $478.76 36,953
2018-11-19 $45.10 $45.50 $43.86 $44.35 $435.55 22,512
2018-11-16 $45.38 $45.76 $43.86 $44.17 $433.78 86,993
2018-11-15 $48.60 $50.19 $45.78 $45.82 $449.98 38,498
2018-11-14 $45.55 $49.36 $45.04 $48.16 $472.96 36,114
2018-11-13 $45.00 $48.51 $44.44 $47.99 $471.29 44,088
2018-11-12 $41.25 $44.95 $40.76 $44.78 $439.77 38,853
2018-11-09 $43.28 $44.22 $41.28 $42.08 $413.25 51,091
2018-11-08 $39.91 $42.26 $38.92 $41.91 $411.58 52,850
2018-11-07 $39.75 $41.09 $38.92 $39.37 $386.64 40,077
2018-11-06 $41.70 $42.78 $41.06 $41.33 $405.89 24,121
2018-11-05 $42.60 $42.73 $41.43 $41.75 $410.01 44,556
2018-11-02 $42.44 $45.34 $41.39 $43.92 $431.32 65,103
2018-11-01 $44.58 $45.95 $43.10 $43.80 $430.15 64,782
2018-10-31 $44.50 $45.00 $42.53 $44.87 $440.65 46,326
2018-10-30 $49.47 $49.47 $45.35 $45.75 $449.30 46,433
2018-10-29 $45.50 $50.89 $45.46 $49.13 $482.49 37,416
2018-10-26 $46.59 $48.71 $44.93 $46.52 $456.86 51,557
2018-10-25 $45.24 $46.42 $43.98 $45.45 $446.35 54,345
2018-10-24 $41.56 $47.17 $41.48 $47.07 $462.26 44,737
2018-10-23 $40.84 $43.72 $40.56 $42.19 $414.33 61,156
2018-10-22 $37.87 $39.72 $37.66 $39.04 $383.40 42,868
2018-10-19 $37.16 $37.86 $36.18 $37.78 $371.02 23,191
2018-10-18 $37.34 $37.47 $35.80 $36.80 $361.40 25,387
2018-10-17 $35.91 $37.10 $35.54 $36.30 $356.49 29,564
2018-10-16 $36.14 $36.54 $35.39 $35.51 $348.73 31,866
2018-10-15 $35.52 $36.47 $35.21 $36.47 $358.16 27,206
2018-10-12 $34.55 $37.16 $34.49 $35.59 $349.52 54,236
2018-10-11 $33.44 $36.53 $33.33 $35.90 $352.56 92,009
2018-10-10 $29.74 $32.90 $29.51 $32.77 $321.82 109,393
2018-10-09 $30.32 $30.61 $29.08 $29.65 $291.18 49,569
2018-10-08 $31.15 $31.50 $30.42 $30.53 $299.82 32,373
2018-10-05 $30.49 $31.03 $30.18 $30.50 $299.53 31,491
2018-10-04 $30.43 $30.96 $29.83 $30.43 $298.84 69,072
2018-10-03 $30.49 $30.66 $29.80 $30.00 $294.62 49,375
2018-10-02 $30.74 $31.45 $30.50 $30.75 $301.99 40,742
2018-10-01 $31.89 $32.00 $30.56 $30.86 $303.07 58,171
2018-09-28 $32.31 $32.50 $31.27 $32.26 $316.81 43,091
2018-09-27 $31.53 $32.23 $31.51 $31.98 $314.06 28,311
2018-09-26 $31.50 $32.16 $31.18 $32.04 $314.65 49,813
2018-09-25 $31.12 $31.23 $30.69 $31.15 $305.91 60,623
2018-09-24 $32.45 $32.45 $31.35 $31.74 $311.00 46,791
2018-09-21 $33.47 $33.99 $32.88 $33.23 $325.60 37,914
2018-09-20 $33.43 $33.98 $33.07 $33.89 $332.06 31,409
2018-09-19 $34.05 $34.17 $33.46 $33.84 $331.57 24,138
2018-09-18 $34.22 $34.22 $33.50 $34.19 $335.00 30,449
2018-09-17 $34.82 $35.11 $34.19 $34.89 $341.86 24,310
2018-09-14 $35.61 $35.65 $34.65 $35.06 $343.53 25,954
2018-09-13 $35.75 $36.46 $35.40 $35.62 $349.01 25,161
2018-09-12 $35.35 $35.64 $34.54 $35.62 $349.01 23,356
2018-09-11 $37.31 $37.62 $35.54 $36.19 $354.60 28,140
2018-09-10 $36.81 $37.27 $36.22 $37.25 $364.98 10,997
2018-09-07 $37.90 $38.72 $36.98 $37.19 $364.40 23,697
2018-09-06 $35.57 $37.43 $35.33 $37.17 $364.20 26,991
2018-09-05 $35.48 $36.58 $35.13 $35.18 $344.70 20,716
2018-09-04 $34.37 $35.45 $34.26 $35.07 $343.62 25,565
2018-08-31 $34.31 $35.22 $34.31 $34.84 $341.37 31,503
2018-08-30 $33.80 $34.50 $33.55 $34.02 $333.34 52,812
2018-08-29 $34.06 $34.30 $33.28 $33.72 $330.40 31,865
2018-08-28 $33.66 $34.39 $33.30 $34.33 $336.37 39,977
2018-08-27 $34.26 $34.46 $33.76 $33.86 $331.77 40,238
2018-08-24 $34.65 $34.83 $34.03 $34.60 $339.02 32,563
2018-08-23 $35.30 $35.81 $35.23 $35.43 $347.15 41,973
2018-08-22 $35.43 $35.55 $34.56 $34.90 $341.96 42,085
2018-08-21 $35.91 $36.32 $35.31 $36.16 $354.30 39,515
2018-08-20 $37.44 $37.52 $36.36 $36.75 $360.09 37,362
2018-08-17 $37.43 $37.93 $37.23 $37.52 $367.63 25,700
2018-08-16 $38.06 $38.09 $37.12 $37.80 $370.37 32,649
2018-08-15 $35.86 $38.88 $35.78 $38.63 $378.51 77,552
2018-08-14 $34.50 $35.35 $34.22 $34.93 $342.28 20,237
2018-08-13 $34.19 $35.22 $33.75 $35.19 $344.80 30,657
2018-08-10 $34.74 $34.90 $33.90 $33.94 $332.55 18,641
2018-08-09 $33.40 $34.63 $33.29 $34.50 $338.04 21,849
2018-08-08 $33.40 $34.11 $33.17 $33.57 $328.93 30,470
2018-08-07 $32.71 $33.10 $32.28 $32.82 $321.58 45,569
2018-08-06 $33.57 $34.18 $33.08 $33.52 $328.44 22,556
2018-08-03 $33.64 $34.41 $33.45 $33.91 $332.26 22,822
2018-08-02 $33.52 $34.19 $33.22 $33.43 $327.56 27,978
2018-08-01 $32.38 $33.28 $32.38 $32.88 $322.17 42,698
2018-07-31 $31.30 $31.73 $30.97 $31.60 $309.62 34,432
2018-07-30 $31.43 $31.70 $30.97 $31.33 $306.98 31,317
2018-07-27 $32.81 $32.90 $31.66 $32.14 $314.92 40,872
2018-07-26 $32.60 $32.69 $31.56 $31.72 $310.80 35,669
2018-07-25 $33.45 $33.95 $32.54 $32.69 $320.30 33,045
2018-07-24 $34.56 $34.56 $33.02 $33.60 $329.22 45,564
2018-07-23 $34.17 $35.08 $34.11 $34.89 $341.86 27,666
2018-07-20 $34.10 $34.79 $33.90 $34.50 $338.04 23,214
2018-07-19 $34.43 $34.49 $33.68 $34.15 $334.61 32,088
2018-07-18 $34.67 $35.64 $33.98 $34.12 $334.32 49,388
2018-07-17 $34.18 $34.71 $33.62 $34.17 $334.81 35,994
2018-07-16 $33.53 $34.56 $33.13 $33.80 $331.18 51,526
2018-07-13 $33.09 $33.25 $32.04 $32.62 $319.62 30,537
2018-07-12 $32.90 $33.83 $32.50 $33.14 $324.71 31,104
2018-07-11 $32.25 $33.87 $31.63 $33.30 $326.28 80,636
2018-07-10 $31.50 $31.62 $30.53 $31.31 $306.78 48,424
2018-07-09 $32.83 $32.98 $31.90 $31.98 $313.35 46,903
2018-07-06 $34.50 $34.90 $33.21 $33.47 $327.95 34,744
2018-07-05 $33.37 $34.42 $33.13 $34.11 $334.22 25,997
2018-07-03 $33.66 $34.23 $32.38 $33.85 $331.67 51,442
2018-07-02 $33.82 $35.15 $33.82 $34.73 $340.29 52,778
2018-06-29 $33.49 $33.49 $32.10 $33.11 $324.42 49,954
2018-06-28 $33.50 $34.51 $33.21 $33.75 $330.69 39,339
2018-06-27 $34.32 $34.32 $32.33 $33.66 $329.81 80,305
2018-06-26 $36.06 $36.51 $34.65 $35.05 $343.43 57,433
2018-06-25 $34.62 $37.06 $34.54 $36.55 $358.13 62,816
2018-06-22 $34.19 $34.38 $33.16 $34.29 $335.98 74,112
2018-06-21 $35.32 $37.01 $35.32 $36.64 $359.01 35,082
2018-06-20 $34.46 $35.48 $34.24 $34.64 $339.41 19,283
2018-06-19 $36.03 $36.40 $34.76 $35.10 $343.92 27,998
2018-06-18 $36.22 $36.22 $34.12 $34.82 $341.18 58,358
2018-06-15 $34.31 $36.11 $34.15 $36.00 $352.74 56,375
2018-06-14 $33.33 $33.94 $33.00 $33.79 $331.08 28,955
2018-06-13 $33.45 $33.95 $32.96 $33.62 $329.42 35,499
2018-06-12 $32.45 $33.44 $32.23 $33.23 $325.60 20,798
2018-06-11 $33.05 $33.17 $32.00 $32.50 $318.44 39,377
2018-06-08 $32.62 $33.52 $32.42 $32.88 $322.17 35,647
2018-06-07 $33.85 $33.85 $32.14 $32.69 $320.30 84,452
2018-06-06 $34.60 $35.20 $34.03 $34.33 $336.37 48,803
2018-06-05 $35.04 $35.28 $33.99 $34.84 $341.37 34,314
2018-06-04 $33.55 $34.79 $32.59 $34.55 $338.53 44,483
2018-06-01 $33.85 $34.19 $32.98 $33.66 $329.81 43,714
2018-05-31 $34.05 $34.30 $32.95 $34.16 $334.71 37,114
2018-05-30 $35.80 $35.88 $32.88 $33.33 $326.58 68,063
2018-05-29 $37.22 $37.72 $36.07 $36.71 $359.69 48,583
2018-05-25 $35.62 $37.33 $35.49 $36.38 $356.46 96,568
2018-05-24 $33.19 $34.10 $33.07 $33.73 $330.49 59,168
2018-05-23 $32.57 $33.44 $32.03 $32.10 $314.52 66,626
2018-05-22 $30.90 $32.33 $30.25 $32.09 $314.43 63,659
2018-05-21 $31.48 $31.76 $30.86 $30.90 $302.77 33,027
2018-05-18 $31.22 $31.87 $31.16 $31.80 $311.58 49,415
2018-05-17 $32.26 $32.26 $30.95 $31.07 $304.43 74,273
2018-05-16 $33.03 $33.52 $32.50 $32.52 $318.64 32,672
2018-05-15 $33.16 $33.63 $32.76 $32.89 $322.26 32,837
2018-05-14 $33.36 $33.36 $32.47 $32.88 $322.17 23,967
2018-05-11 $33.60 $33.80 $32.91 $33.57 $328.93 53,407
2018-05-10 $34.09 $34.54 $33.48 $33.68 $330.01 50,896
2018-05-09 $35.50 $35.50 $33.29 $34.50 $338.04 94,435
2018-05-08 $37.52 $39.60 $36.71 $36.73 $359.89 70,338
2018-05-07 $36.92 $37.82 $35.15 $37.62 $368.61 67,646
2018-05-04 $38.60 $39.09 $37.35 $37.75 $369.88 54,427
2018-05-03 $38.36 $39.80 $38.14 $38.28 $375.08 41,526
2018-05-02 $38.99 $38.99 $37.12 $38.00 $372.33 65,670
2018-05-01 $38.42 $39.90 $38.42 $38.49 $377.13 42,985
2018-04-30 $38.03 $38.03 $36.55 $37.82 $370.57 27,432
2018-04-27 $37.58 $38.20 $37.27 $37.80 $370.37 40,259
2018-04-26 $37.78 $38.16 $36.53 $36.55 $358.13 33,032
2018-04-25 $39.39 $40.28 $38.11 $38.27 $374.98 28,980
2018-04-24 $37.78 $39.80 $36.90 $39.19 $383.99 62,114
2018-04-23 $39.10 $39.68 $37.96 $37.96 $371.94 50,914
2018-04-20 $38.50 $39.39 $38.35 $38.68 $379.00 49,324
2018-04-19 $38.10 $38.78 $37.26 $38.11 $373.41 61,306
2018-04-18 $39.12 $39.12 $37.16 $38.25 $374.78 98,207
2018-04-17 $40.44 $40.96 $39.58 $40.13 $393.20 58,094
2018-04-16 $41.47 $42.26 $40.04 $40.61 $397.91 66,387
2018-04-13 $42.74 $42.78 $41.38 $41.86 $410.15 60,195
2018-04-12 $43.24 $43.73 $42.30 $43.28 $424.07 53,928
2018-04-11 $44.90 $45.04 $43.00 $43.31 $424.36 45,195
2018-04-10 $47.25 $47.25 $43.50 $44.71 $438.08 78,507
2018-04-09 $49.38 $50.07 $47.68 $49.62 $486.19 42,862
2018-04-06 $48.63 $52.14 $47.91 $50.25 $492.36 63,566
2018-04-05 $50.10 $50.10 $46.78 $47.68 $467.18 65,140
2018-04-04 $52.89 $53.50 $50.10 $50.38 $493.64 68,465
2018-04-03 $52.89 $54.57 $50.08 $50.19 $491.77 51,134
2018-04-02 $51.12 $56.11 $50.92 $53.59 $525.09 70,207
2018-03-29 $53.01 $53.04 $49.93 $50.64 $496.18 49,141
2018-03-28 $10.22 $10.83 $10.08 $10.80 $529.11 18,946
2018-03-27 $9.86 $10.36 $9.67 $10.19 $499.22 23,756
2018-03-26 $10.18 $10.47 $9.87 $9.92 $485.99 29,257
2018-03-23 $10.13 $10.55 $9.78 $10.46 $512.45 31,597
2018-03-22 $10.00 $10.33 $9.86 $10.29 $504.12 25,923
2018-03-21 $10.34 $10.41 $9.48 $9.68 $474.24 29,789
2018-03-20 $10.61 $10.61 $10.31 $10.52 $515.39 11,655
2018-03-19 $10.42 $10.97 $10.42 $10.80 $528.21 15,731
2018-03-16 $10.59 $10.66 $10.19 $10.32 $504.73 20,816
2018-03-15 $10.32 $10.84 $10.20 $10.60 $518.43 17,551
2018-03-14 $10.15 $10.51 $10.07 $10.45 $511.09 27,963
2018-03-13 $9.96 $10.38 $9.82 $10.25 $501.31 22,249
2018-03-12 $10.01 $10.19 $9.82 $10.05 $491.53 24,242
2018-03-09 $10.39 $10.39 $10.01 $10.02 $490.06 20,194
2018-03-08 $10.56 $10.86 $10.46 $10.64 $520.38 13,619
2018-03-07 $10.71 $10.91 $10.41 $10.63 $519.89 22,181
2018-03-06 $10.23 $10.54 $10.10 $10.39 $508.15 16,921
2018-03-05 $10.88 $10.94 $10.31 $10.41 $509.13 18,885
2018-03-02 $11.15 $11.38 $10.64 $10.75 $525.76 24,196
2018-03-01 $10.88 $11.13 $10.38 $10.91 $533.59 47,989
2018-02-28 $9.96 $10.84 $9.87 $10.83 $529.67 33,862
2018-02-27 $9.73 $10.15 $9.47 $10.15 $496.42 17,903
2018-02-26 $9.79 $9.94 $9.71 $9.75 $476.85 15,305
2018-02-23 $10.51 $10.53 $9.91 $9.94 $486.15 21,999
2018-02-22 $10.78 $10.83 $10.14 $10.64 $520.38 26,500
2018-02-21 $10.52 $10.98 $10.26 $10.98 $537.01 20,163
2018-02-20 $10.22 $10.58 $10.00 $10.46 $511.58 21,457
2018-02-16 $10.31 $10.46 $9.99 $10.30 $503.75 25,482
2018-02-15 $10.05 $10.69 $10.05 $10.22 $499.84 27,626
2018-02-14 $10.89 $11.00 $10.04 $10.14 $495.93 39,748
2018-02-13 $10.63 $10.79 $10.46 $10.60 $518.43 24,177
2018-02-12 $10.61 $10.73 $10.09 $10.46 $511.58 57,888
2018-02-09 $10.59 $12.09 $10.52 $11.02 $538.97 80,527
2018-02-08 $10.04 $10.98 $9.91 $10.98 $537.01 41,385
2018-02-07 $9.49 $10.06 $9.13 $10.06 $492.02 35,587
2018-02-06 $10.30 $10.43 $9.35 $9.58 $468.54 65,491
2018-02-05 $9.04 $10.21 $8.74 $9.84 $481.26 86,944
2018-02-02 $8.14 $8.83 $8.11 $8.72 $426.48 47,926
2018-02-01 $7.95 $8.07 $7.72 $7.74 $378.55 19,300
2018-01-31 $7.98 $8.14 $7.89 $7.98 $390.29 43,903
2018-01-30 $7.69 $8.01 $7.67 $7.99 $390.78 31,824
2018-01-29 $7.32 $7.57 $7.23 $7.54 $368.77 16,627
2018-01-26 $7.28 $7.33 $7.17 $7.21 $352.63 9,142
2018-01-25 $7.04 $7.37 $7.04 $7.33 $358.50 19,524
2018-01-24 $7.07 $7.23 $6.97 $7.15 $349.69 25,678
2018-01-23 $7.05 $7.20 $7.00 $7.09 $346.76 15,303
2018-01-22 $7.53 $7.53 $7.06 $7.06 $345.29 32,469
2018-01-19 $7.65 $7.70 $7.55 $7.55 $369.26 18,070
2018-01-18 $7.41 $7.55 $7.37 $7.52 $367.79 14,871
2018-01-17 $7.46 $7.62 $7.25 $7.35 $359.47 17,973
2018-01-16 $7.21 $7.58 $7.21 $7.53 $368.28 30,308
2018-01-12 $7.51 $7.51 $7.23 $7.27 $355.56 29,040
2018-01-11 $7.90 $7.97 $7.40 $7.48 $365.83 39,149
2018-01-10 $7.89 $7.98 $7.86 $7.98 $390.29 13,943
2018-01-09 $7.89 $7.98 $7.83 $7.95 $388.82 13,325
2018-01-08 $8.04 $8.09 $7.87 $7.88 $385.40 16,362
2018-01-05 $8.03 $8.22 $8.00 $8.02 $392.24 18,559
2018-01-04 $8.21 $8.25 $8.00 $8.01 $391.75 16,479
2018-01-03 $8.49 $8.52 $8.09 $8.16 $399.09 25,509
2018-01-02 $8.89 $8.93 $8.51 $8.55 $418.16 19,729
2017-12-29 $8.87 $9.02 $8.82 $8.99 $439.68 11,413
2017-12-28 $8.95 $9.00 $8.90 $8.93 $436.75 4,686
2017-12-27 $8.90 $8.99 $8.84 $8.96 $438.22 13,151
2017-12-26 $9.01 $9.05 $8.82 $8.86 $433.33 13,545
2017-12-22 $9.13 $9.23 $8.98 $9.09 $444.57 10,032
2017-12-21 $9.79 $9.79 $9.06 $9.15 $447.51 36,782
2017-12-20 $10.08 $10.18 $9.72 $9.77 $477.83 25,027
2017-12-19 $10.14 $10.25 $10.03 $10.21 $499.35 9,987
2017-12-18 $10.40 $10.40 $10.09 $10.24 $500.82 15,971
2017-12-15 $10.31 $10.52 $10.26 $10.48 $512.56 6,580
2017-12-14 $10.42 $10.47 $10.22 $10.46 $511.58 8,397
2017-12-13 $10.27 $10.42 $10.24 $10.34 $505.71 9,788
2017-12-12 $10.08 $10.33 $10.08 $10.30 $503.75 11,273
2017-12-11 $10.35 $10.38 $10.05 $10.21 $499.35 9,499
2017-12-08 $10.50 $10.71 $10.42 $10.44 $510.60 9,405
2017-12-07 $10.82 $10.89 $10.67 $10.72 $524.29 6,405
2017-12-06 $10.55 $10.86 $10.46 $10.81 $528.70 13,319
2017-12-05 $10.26 $10.45 $10.18 $10.42 $509.62 6,907
2017-12-04 $10.24 $10.35 $9.80 $10.27 $502.29 20,018
2017-12-01 $10.30 $10.60 $10.06 $10.26 $501.80 15,442
2017-11-30 $10.91 $10.91 $10.47 $10.52 $514.51 18,050
2017-11-29 $11.20 $11.30 $10.97 $11.03 $539.46 6,742
2017-11-28 $11.43 $11.47 $11.17 $11.21 $548.26 7,542
2017-11-27 $11.25 $11.54 $11.25 $11.48 $561.46 8,324
2017-11-24 $11.06 $11.14 $11.02 $11.14 $544.84 2,668
2017-11-22 $11.13 $11.24 $11.10 $11.22 $548.75 6,886
2017-11-21 $11.30 $11.43 $11.17 $11.37 $556.08 5,897
2017-11-20 $11.43 $11.58 $11.37 $11.44 $559.51 6,079
2017-11-17 $11.41 $11.53 $11.28 $11.37 $556.08 9,726
2017-11-16 $11.49 $11.60 $11.39 $11.52 $563.42 8,747
2017-11-15 $11.26 $11.51 $11.24 $11.40 $557.55 15,434
2017-11-14 $10.61 $11.04 $10.61 $11.02 $538.97 14,457
2017-11-13 $10.38 $10.53 $10.29 $10.51 $514.02 5,759
2017-11-10 $10.16 $10.54 $10.16 $10.32 $504.73 12,393
2017-11-09 $10.31 $10.41 $10.10 $10.16 $496.91 17,160
2017-11-08 $10.15 $10.41 $10.08 $10.23 $500.33 16,172
2017-11-07 $10.01 $10.25 $9.96 $10.12 $494.95 14,078
2017-11-06 $10.67 $10.71 $10.02 $10.06 $492.02 27,887
2017-11-03 $10.91 $10.94 $10.68 $10.80 $528.21 18,356
2017-11-02 $10.79 $11.08 $10.71 $10.90 $533.10 13,233
2017-11-01 $10.95 $10.97 $10.64 $10.79 $527.72 26,727
2017-10-31 $11.27 $11.42 $11.06 $11.17 $546.30 10,577
2017-10-30 $11.36 $11.46 $11.19 $11.30 $552.66 13,608
2017-10-27 $11.65 $11.97 $11.28 $11.46 $560.49 16,973
2017-10-26 $11.55 $11.72 $11.42 $11.53 $563.91 14,994
2017-10-25 $11.40 $11.70 $11.33 $11.60 $567.33 14,217
2017-10-24 $11.33 $11.42 $11.21 $11.35 $555.11 8,942
2017-10-23 $11.19 $11.45 $11.12 $11.43 $559.02 9,634
2017-10-20 $11.25 $11.47 $11.20 $11.24 $549.73 11,245
2017-10-19 $11.41 $11.47 $11.18 $11.30 $552.66 9,345
2017-10-18 $10.97 $11.24 $10.86 $11.20 $547.77 11,531
2017-10-17 $10.96 $11.15 $10.91 $10.96 $536.03 8,854
2017-10-16 $10.87 $11.06 $10.80 $11.00 $537.99 7,227
2017-10-13 $10.81 $11.09 $10.75 $11.07 $541.41 9,833
2017-10-12 $11.14 $11.21 $11.01 $11.04 $539.95 18,862
2017-10-11 $10.96 $11.17 $10.90 $10.92 $534.08 12,473
2017-10-10 $10.76 $11.03 $10.68 $10.98 $537.01 16,772
2017-10-09 $11.04 $11.09 $10.92 $11.03 $539.46 23,775
2017-10-06 $11.14 $11.20 $10.95 $11.11 $543.37 21,542
2017-10-05 $10.91 $10.96 $10.77 $10.82 $529.19 12,259
2017-10-04 $10.93 $11.08 $10.85 $10.97 $536.52 25,787
2017-10-03 $10.95 $11.01 $10.83 $10.95 $535.54 11,829
2017-10-02 $11.20 $11.37 $10.90 $10.91 $533.59 30,644
2017-09-29 $11.02 $11.11 $10.89 $10.89 $532.61 14,248
2017-09-28 $10.85 $10.99 $10.69 $10.90 $533.10 19,843
2017-09-27 $11.02 $11.22 $10.91 $10.94 $535.05 22,318
2017-09-26 $11.14 $11.21 $11.00 $11.08 $541.90 14,765
2017-09-25 $11.42 $11.44 $10.95 $11.03 $539.46 32,332
2017-09-22 $11.84 $11.84 $11.45 $11.55 $564.89 18,355
2017-09-21 $11.81 $11.88 $11.63 $11.73 $573.69 14,437
2017-09-20 $11.88 $11.92 $11.64 $11.73 $573.69 20,896
2017-09-19 $12.06 $12.11 $11.93 $11.99 $586.41 14,750
2017-09-18 $12.34 $12.43 $12.10 $12.12 $592.77 12,910
2017-09-15 $12.32 $12.52 $12.28 $12.30 $601.57 13,727
2017-09-14 $12.42 $12.48 $12.11 $12.37 $604.99 18,854
2017-09-13 $12.94 $12.96 $12.53 $12.55 $613.80 20,390
2017-09-12 $13.20 $13.26 $12.95 $13.06 $638.74 10,122
2017-09-11 $13.50 $13.63 $13.22 $13.28 $649.50 14,898
2017-09-08 $13.33 $13.86 $13.33 $13.69 $669.55 16,324
2017-09-07 $13.33 $13.51 $13.16 $13.27 $649.01 19,615
2017-09-06 $13.80 $13.81 $13.21 $13.34 $652.43 25,373
2017-09-05 $14.02 $14.31 $13.80 $14.01 $685.20 21,117
2017-09-01 $14.63 $14.71 $14.10 $14.22 $695.47 14,852
2017-08-31 $14.66 $14.83 $14.55 $14.66 $716.99 13,693
2017-08-30 $15.02 $15.20 $14.75 $14.90 $728.73 15,797
2017-08-29 $15.08 $15.24 $14.84 $14.91 $729.22 15,646
2017-08-28 $14.69 $15.08 $14.50 $14.86 $726.77 11,298
2017-08-25 $14.78 $14.78 $14.46 $14.64 $716.01 10,417
2017-08-24 $14.96 $15.03 $14.74 $14.87 $727.26 10,079
2017-08-23 $15.10 $15.19 $14.65 $14.87 $727.26 14,054
2017-08-22 $15.24 $15.26 $14.96 $15.05 $736.07 12,300
2017-08-21 $15.16 $15.51 $15.16 $15.40 $753.18 10,376
2017-08-18 $15.31 $15.52 $14.82 $15.12 $739.49 22,466
2017-08-17 $14.85 $15.38 $14.74 $15.37 $751.72 23,389
2017-08-16 $14.25 $14.82 $14.20 $14.76 $721.88 12,957
2017-08-15 $14.12 $14.56 $14.12 $14.33 $700.85 11,764
2017-08-14 $13.87 $14.20 $13.77 $14.15 $692.05 17,256
2017-08-11 $13.77 $14.07 $13.67 $14.05 $687.16 17,736
2017-08-10 $13.24 $13.81 $13.20 $13.74 $672.00 14,797
2017-08-09 $13.32 $13.47 $13.08 $13.32 $651.46 13,349
2017-08-08 $13.40 $13.48 $13.02 $13.36 $653.41 15,416
2017-08-07 $13.10 $13.39 $13.09 $13.32 $651.46 13,524
2017-08-04 $13.04 $13.17 $12.87 $12.95 $633.36 19,777
2017-08-03 $12.55 $13.27 $12.55 $13.09 $640.21 16,520
2017-08-02 $12.58 $12.94 $12.42 $12.57 $614.77 25,749
2017-08-01 $12.43 $12.59 $12.23 $12.44 $608.42 19,626
2017-07-31 $12.50 $12.60 $12.22 $12.41 $606.95 17,728
2017-07-28 $12.60 $12.63 $12.14 $12.49 $610.86 24,234
2017-07-27 $12.77 $13.00 $12.44 $12.45 $608.91 27,215
2017-07-26 $12.65 $12.96 $12.41 $12.85 $628.47 25,550
2017-07-25 $13.01 $13.01 $12.60 $12.86 $628.96 19,501
2017-07-24 $13.17 $13.48 $13.17 $13.41 $655.86 13,783
2017-07-21 $13.03 $13.37 $12.90 $13.30 $650.48 18,988
2017-07-20 $12.63 $13.04 $12.47 $12.94 $632.87 28,944
2017-07-19 $13.42 $13.50 $12.78 $12.83 $627.49 33,805
2017-07-18 $13.02 $13.57 $13.01 $13.42 $656.35 14,191
2017-07-17 $13.22 $13.27 $12.96 $13.23 $647.05 23,255
2017-07-14 $13.48 $13.48 $13.09 $13.17 $644.12 16,048
2017-07-13 $13.57 $13.75 $13.37 $13.39 $654.88 21,991
2017-07-12 $13.27 $13.75 $13.18 $13.59 $664.66 26,047
2017-07-11 $13.93 $14.10 $13.54 $13.68 $669.06 18,954
2017-07-10 $14.16 $14.25 $13.81 $13.90 $679.82 18,768
2017-07-07 $14.13 $14.51 $13.99 $14.05 $687.16 22,239
2017-07-06 $13.39 $14.06 $13.34 $13.99 $684.22 28,183
2017-07-05 $12.87 $13.66 $12.87 $13.54 $662.22 29,344
2017-07-03 $13.42 $13.42 $12.56 $12.73 $622.60 28,959
2017-06-30 $13.48 $13.80 $13.35 $13.54 $662.22 27,403
2017-06-29 $13.66 $13.79 $13.26 $13.73 $671.51 29,886
2017-06-28 $13.99 $14.00 $13.55 $13.80 $674.93 33,828
2017-06-27 $13.84 $14.04 $13.63 $14.03 $686.18 17,330
2017-06-26 $13.76 $14.13 $13.66 $13.97 $683.25 16,274
2017-06-23 $14.12 $14.27 $13.83 $13.87 $678.36 17,676
2017-06-22 $14.12 $14.32 $13.80 $14.17 $693.03 18,784
2017-06-21 $13.53 $14.34 $13.37 $14.15 $692.05 33,030
2017-06-20 $13.39 $13.89 $13.37 $13.48 $659.28 20,383
2017-06-19 $12.75 $13.07 $12.71 $12.99 $635.32 11,311
2017-06-16 $13.19 $13.42 $12.72 $12.74 $623.09 24,119
2017-06-15 $13.30 $13.56 $13.08 $13.41 $655.86 18,394
2017-06-14 $12.50 $13.38 $12.50 $13.11 $641.18 40,702
2017-06-13 $12.70 $12.76 $12.37 $12.43 $607.93 23,808
2017-06-12 $12.75 $12.79 $12.33 $12.70 $621.13 41,786
2017-06-09 $13.89 $13.89 $12.85 $12.95 $633.36 44,258
2017-06-08 $14.01 $14.08 $13.69 $14.01 $685.20 25,707
2017-06-07 $13.50 $14.14 $13.29 $13.89 $679.33 40,249
2017-06-06 $13.78 $13.92 $13.25 $13.31 $650.97 14,774
2017-06-05 $14.01 $14.02 $13.64 $13.82 $675.91 10,829
2017-06-02 $13.58 $14.04 $13.58 $13.87 $678.36 19,756
2017-06-01 $13.61 $13.77 $13.27 $13.40 $655.37 18,328
2017-05-31 $13.78 $13.88 $13.55 $13.65 $667.60 18,119
2017-05-30 $13.15 $13.51 $13.15 $13.49 $659.77 10,664
2017-05-26 $12.98 $13.21 $12.94 $13.00 $635.80 9,868
2017-05-25 $12.44 $13.16 $12.09 $13.03 $637.27 32,814
2017-05-24 $12.20 $12.51 $12.10 $12.36 $604.50 16,727
2017-05-23 $12.17 $12.35 $12.12 $12.19 $596.19 11,764
2017-05-22 $11.99 $12.37 $11.91 $12.26 $599.61 11,449
2017-05-19 $12.43 $12.53 $12.09 $12.18 $595.70 18,313
2017-05-18 $12.78 $12.92 $12.44 $12.65 $618.69 18,237
2017-05-17 $12.45 $12.63 $12.16 $12.61 $616.73 16,623
2017-05-16 $11.97 $12.38 $11.95 $12.27 $600.10 10,212
2017-05-15 $11.75 $12.19 $11.75 $12.11 $592.28 13,917
2017-05-12 $12.26 $12.46 $12.21 $12.35 $604.01 16,126
2017-05-11 $12.04 $12.29 $11.97 $12.23 $598.15 18,042
2017-05-10 $12.47 $12.52 $11.99 $12.15 $594.23 28,022
2017-05-09 $12.30 $12.77 $12.30 $12.68 $620.15 14,567
2017-05-08 $12.63 $12.66 $12.30 $12.35 $604.01 18,573
2017-05-05 $13.24 $13.25 $12.56 $12.61 $616.73 26,470
2017-05-04 $12.82 $13.49 $12.80 $13.27 $649.01 40,912
2017-05-03 $12.74 $12.86 $12.39 $12.55 $613.80 29,081
2017-05-02 $12.42 $12.83 $12.29 $12.68 $620.15 22,655
2017-05-01 $12.40 $12.57 $12.29 $12.45 $608.91 15,701
2017-04-28 $12.07 $12.43 $12.03 $12.38 $605.48 22,030
2017-04-27 $12.27 $12.76 $12.26 $12.42 $607.44 37,039
2017-04-26 $12.04 $12.08 $11.53 $12.02 $587.88 34,769
2017-04-25 $12.16 $12.22 $11.80 $11.88 $581.03 27,870
2017-04-24 $12.14 $12.32 $12.05 $12.21 $597.17 28,957
2017-04-21 $12.40 $12.61 $12.24 $12.41 $606.95 36,187
2017-04-20 $12.27 $12.34 $11.96 $12.27 $600.10 39,502
2017-04-19 $11.82 $12.51 $11.75 $12.40 $606.46 37,837
2017-04-18 $11.72 $11.96 $11.51 $11.90 $582.01 26,328
2017-04-17 $11.64 $11.73 $11.54 $11.57 $565.87 15,293
2017-04-13 $11.05 $11.72 $11.05 $11.64 $569.29 32,585
2017-04-12 $10.92 $11.14 $10.66 $11.05 $540.43 29,394
2017-04-11 $10.85 $11.24 $10.85 $10.91 $533.59 26,711
2017-04-10 $10.94 $11.04 $10.76 $10.89 $532.61 26,533
2017-04-07 $11.02 $11.20 $10.92 $11.16 $545.81 20,679
2017-04-06 $11.16 $11.25 $10.94 $11.03 $539.46 21,314
2017-04-05 $10.92 $11.34 $10.62 $11.31 $553.15 56,474
2017-04-04 $11.40 $11.70 $11.17 $11.19 $547.28 24,850
2017-04-03 $11.35 $11.78 $11.31 $11.42 $558.53 34,206
2017-03-31 $11.37 $11.54 $11.18 $11.37 $556.08 22,184
2017-03-30 $11.12 $11.35 $10.96 $11.28 $551.68 30,714
2017-03-29 $11.80 $11.84 $11.20 $11.24 $549.73 33,189
2017-03-28 $12.23 $12.29 $11.66 $11.75 $574.67 36,295
2017-03-27 $12.45 $12.46 $12.17 $12.25 $599.12 25,943
2017-03-24 $11.89 $12.15 $11.83 $12.09 $591.30 27,488
2017-03-23 $11.89 $11.98 $11.66 $11.94 $583.96 19,790
2017-03-22 $11.93 $12.00 $11.64 $11.80 $577.12 28,982
2017-03-21 $11.39 $11.88 $11.32 $11.76 $575.16 23,641
2017-03-20 $11.58 $11.79 $11.45 $11.48 $561.46 22,922
2017-03-17 $11.31 $11.46 $11.23 $11.44 $559.51 17,441
2017-03-16 $11.15 $11.53 $11.13 $11.43 $559.02 29,328
2017-03-15 $11.73 $11.87 $11.13 $11.21 $548.26 48,749
2017-03-14 $11.90 $12.30 $11.90 $12.01 $587.39 39,901
2017-03-13 $11.66 $11.73 $11.44 $11.59 $566.84 15,874
2017-03-10 $11.36 $11.81 $11.30 $11.63 $568.80 24,299
2017-03-09 $11.97 $12.18 $11.54 $11.57 $565.87 48,135
2017-03-08 $11.06 $11.81 $10.88 $11.79 $576.63 27,407
2017-03-07 $10.56 $10.98 $10.54 $10.95 $535.54 17,318
2017-03-06 $10.81 $10.90 $10.60 $10.64 $520.38 13,956
2017-03-03 $10.62 $10.79 $10.50 $10.75 $525.76 16,741
2017-03-02 $10.51 $10.68 $10.38 $10.68 $522.34 22,723
2017-03-01 $10.74 $10.76 $10.23 $10.36 $506.69 39,122
2017-02-28 $11.06 $11.13 $10.88 $11.04 $539.95 18,905
2017-02-27 $11.18 $11.24 $10.79 $10.91 $533.59 27,323
2017-02-24 $11.16 $11.39 $11.04 $11.23 $549.24 17,883
2017-02-23 $10.67 $11.12 $10.64 $10.93 $534.57 22,413
2017-02-22 $10.72 $11.08 $10.70 $11.06 $540.92 14,927
2017-02-21 $10.48 $10.62 $10.40 $10.56 $516.47 17,880
2017-02-17 $10.79 $10.90 $10.70 $10.81 $528.70 20,376
2017-02-16 $10.20 $10.67 $10.13 $10.63 $519.89 20,607
2017-02-15 $10.16 $10.29 $10.05 $10.22 $499.84 12,553
2017-02-14 $10.13 $10.46 $10.07 $10.09 $493.48 16,378
2017-02-13 $10.30 $10.35 $10.17 $10.20 $498.86 15,414
2017-02-10 $10.25 $10.34 $10.07 $10.23 $500.33 20,509
2017-02-09 $10.66 $10.68 $10.39 $10.46 $511.58 23,143
2017-02-08 $11.06 $11.43 $10.77 $10.83 $529.67 38,665
2017-02-07 $10.59 $11.09 $10.48 $10.92 $534.08 19,752
2017-02-06 $10.23 $10.56 $10.12 $10.48 $512.56 13,958
2017-02-03 $10.38 $10.56 $10.06 $10.20 $498.86 21,725
2017-02-02 $10.65 $10.88 $10.43 $10.48 $512.56 17,279
2017-02-01 $10.27 $10.86 $10.23 $10.68 $522.34 24,868
2017-01-31 $10.44 $10.77 $10.39 $10.45 $511.09 17,242
2017-01-30 $10.04 $10.65 $10.03 $10.45 $511.09 27,468
2017-01-27 $9.79 $9.99 $9.76 $9.93 $485.66 16,521
2017-01-26 $9.55 $9.67 $9.49 $9.62 $470.50 9,955
2017-01-25 $9.77 $9.78 $9.54 $9.64 $471.47 18,302
2017-01-24 $10.03 $10.05 $9.65 $9.79 $478.81 16,687
2017-01-23 $9.94 $10.26 $9.88 $10.13 $495.44 24,402
2017-01-20 $9.75 $9.90 $9.63 $9.82 $480.28 13,162
2017-01-19 $9.74 $9.99 $9.74 $9.93 $485.41 16,119
2017-01-18 $9.86 $9.89 $9.69 $9.75 $476.85 11,588
2017-01-17 $9.78 $9.80 $9.62 $9.70 $474.41 12,472
2017-01-13 $9.87 $9.95 $9.77 $9.86 $482.23 10,205
2017-01-12 $9.51 $9.89 $9.47 $9.79 $478.81 22,063
2017-01-11 $9.88 $10.01 $9.61 $9.67 $472.94 39,321
2017-01-10 $9.76 $10.01 $9.68 $9.99 $488.59 23,736
2017-01-09 $9.49 $9.76 $9.46 $9.72 $475.39 25,672
2017-01-06 $9.26 $9.49 $9.24 $9.31 $455.33 16,158
2017-01-05 $9.24 $9.47 $9.16 $9.31 $455.33 19,745
2017-01-04 $9.18 $9.36 $9.15 $9.27 $453.38 17,509
2017-01-03 $9.24 $9.52 $8.98 $9.21 $450.44 43,140
2016-12-30 $9.50 $9.63 $9.33 $9.53 $466.09 23,550
2016-12-29 $9.44 $9.55 $9.36 $9.47 $463.16 21,772
2016-12-28 $9.04 $9.42 $9.04 $9.39 $459.25 16,467
2016-12-27 $9.10 $9.15 $9.02 $9.11 $445.55 11,828
2016-12-23 $9.18 $9.23 $9.11 $9.18 $448.98 12,826
2016-12-22 $9.22 $9.29 $9.07 $9.13 $446.53 19,873
2016-12-21 $9.23 $9.34 $9.13 $9.24 $451.91 23,105
2016-12-20 $9.11 $9.37 $9.05 $9.32 $455.82 19,451
2016-12-19 $9.14 $9.29 $9.11 $9.24 $451.91 16,952
2016-12-16 $9.10 $9.25 $9.09 $9.11 $445.55 22,379
2016-12-15 $9.47 $9.62 $9.18 $9.26 $452.89 41,162
2016-12-14 $8.94 $9.43 $8.84 $9.38 $458.76 60,983
2016-12-13 $8.93 $9.18 $8.62 $8.81 $430.88 63,148
2016-12-12 $8.63 $9.25 $8.59 $9.13 $446.53 48,126
2016-12-09 $9.26 $9.42 $9.23 $9.28 $453.87 25,988
2016-12-08 $9.46 $9.65 $9.32 $9.36 $457.78 40,893
2016-12-07 $9.83 $9.83 $9.47 $9.51 $465.12 45,547
2016-12-06 $9.86 $10.04 $9.62 $9.73 $475.88 39,287
2016-12-05 $9.71 $9.80 $9.45 $9.68 $473.43 42,582
2016-12-02 $10.04 $10.14 $9.81 $9.94 $486.15 41,244
2016-12-01 $9.62 $10.05 $9.46 $10.01 $489.57 78,182
2016-11-30 $10.69 $10.72 $9.77 $10.10 $493.97 111,947
2016-11-29 $12.10 $12.30 $11.73 $11.92 $582.98 41,118
2016-11-28 $10.92 $11.57 $10.88 $11.51 $562.93 30,202
2016-11-25 $10.98 $11.21 $10.96 $11.04 $539.95 14,786
2016-11-23 $11.17 $11.23 $10.80 $10.88 $532.12 43,074
2016-11-22 $11.02 $11.43 $10.85 $11.03 $539.46 42,790
2016-11-21 $11.30 $11.32 $10.97 $11.01 $538.48 39,758
2016-11-18 $11.89 $12.06 $11.66 $11.84 $579.07 23,879
2016-11-17 $11.51 $12.10 $11.25 $12.00 $586.90 36,902
2016-11-16 $11.64 $11.87 $11.38 $11.79 $576.63 43,072
2016-11-15 $12.27 $12.27 $11.52 $11.53 $563.91 49,565
2016-11-14 $12.96 $13.15 $12.56 $12.57 $614.77 22,102
2016-11-11 $12.37 $13.09 $12.29 $12.80 $626.02 44,927
2016-11-10 $12.37 $12.45 $11.87 $12.15 $594.23 54,649
2016-11-09 $12.82 $13.25 $12.01 $12.28 $600.59 54,965
2016-11-08 $13.14 $13.22 $12.72 $12.92 $631.89 31,303
2016-11-07 $13.36 $13.37 $12.98 $12.98 $634.83 29,873
2016-11-04 $13.89 $14.12 $13.47 $13.87 $678.36 42,072
2016-11-03 $13.76 $14.05 $13.58 $13.66 $668.08 38,436
2016-11-02 $13.78 $14.33 $13.62 $13.86 $677.87 56,013
2016-11-01 $13.10 $13.82 $12.94 $13.36 $653.41 47,001
2016-10-31 $13.12 $13.45 $12.90 $13.39 $654.88 37,867
2016-10-28 $12.91 $13.20 $12.38 $12.98 $634.83 73,276
2016-10-27 $12.58 $12.87 $12.51 $12.84 $627.98 35,417
2016-10-26 $13.15 $13.21 $12.56 $12.71 $621.62 48,668
2016-10-25 $12.69 $12.86 $12.24 $12.84 $627.74 43,466
2016-10-24 $12.51 $13.03 $12.40 $12.62 $617.22 30,349
2016-10-21 $12.51 $12.72 $12.46 $12.52 $612.33 26,624
2016-10-20 $12.45 $12.65 $12.14 $12.25 $599.12 40,112
2016-10-19 $12.50 $12.50 $11.95 $12.23 $598.15 50,211
2016-10-18 $12.60 $12.95 $12.45 $12.78 $625.05 16,125
2016-10-17 $12.76 $13.15 $12.62 $12.93 $632.38 27,893
2016-10-14 $12.33 $12.77 $12.22 $12.73 $622.60 28,612
2016-10-13 $12.58 $13.01 $12.35 $12.54 $613.31 41,110
2016-10-12 $12.34 $12.63 $12.20 $12.34 $603.53 31,735
2016-10-11 $11.92 $12.35 $11.84 $12.19 $596.19 36,448
2016-10-10 $11.98 $12.01 $11.64 $11.77 $575.65 26,440
2016-10-07 $12.12 $12.45 $11.98 $12.33 $603.04 34,159
2016-10-06 $12.08 $12.47 $11.97 $12.16 $594.72 31,558
2016-10-05 $12.40 $12.43 $12.02 $12.20 $596.68 44,268
2016-10-04 $12.34 $12.93 $12.29 $12.76 $624.07 37,125
2016-10-03 $12.31 $12.70 $12.26 $12.42 $607.44 36,406
2016-09-30 $12.61 $12.88 $12.18 $12.38 $605.48 63,260
2016-09-29 $12.95 $13.24 $12.49 $12.91 $631.40 62,637
2016-09-28 $14.52 $14.86 $12.81 $12.86 $628.96 96,756
2016-09-27 $14.86 $15.23 $14.63 $14.74 $720.91 42,174
2016-09-26 $14.17 $14.53 $13.89 $14.49 $708.68 33,249
2016-09-23 $13.90 $14.50 $13.56 $14.26 $697.43 56,657
2016-09-22 $13.35 $13.75 $13.18 $13.71 $670.53 30,122
2016-09-21 $14.40 $14.46 $13.76 $13.78 $673.95 47,260
2016-09-20 $14.54 $14.81 $14.24 $14.80 $723.84 44,651
2016-09-19 $14.04 $14.49 $13.99 $14.49 $708.68 28,727
2016-09-16 $14.73 $14.73 $14.29 $14.44 $706.23 46,123
2016-09-15 $14.52 $14.55 $13.79 $14.12 $690.58 53,834
2016-09-14 $14.23 $14.76 $13.70 $14.64 $716.01 66,149
2016-09-13 $13.45 $14.26 $13.45 $14.13 $691.07 65,799
2016-09-12 $13.71 $13.79 $12.83 $13.01 $636.29 48,081
2016-09-09 $12.66 $13.40 $12.56 $13.39 $654.88 60,165
2016-09-08 $12.81 $13.00 $12.27 $12.35 $604.01 54,061
2016-09-07 $13.22 $13.29 $12.98 $13.05 $638.25 30,545
2016-09-06 $13.83 $13.85 $13.26 $13.29 $649.99 36,980
2016-09-02 $14.00 $14.19 $13.81 $13.97 $683.25 24,878
2016-09-01 $14.50 $14.74 $14.30 $14.37 $702.81 38,613
2016-08-31 $13.77 $14.50 $13.77 $14.26 $697.43 41,278
2016-08-30 $13.41 $13.77 $13.25 $13.66 $668.08 19,992
2016-08-29 $13.92 $14.00 $13.47 $13.50 $660.26 21,429
2016-08-26 $13.55 $13.97 $13.25 $13.77 $673.46 43,333
2016-08-25 $13.54 $13.76 $13.47 $13.62 $666.13 28,993
2016-08-24 $13.56 $13.62 $13.32 $13.53 $661.73 32,871
2016-08-23 $13.69 $13.69 $13.26 $13.39 $654.88 25,540
2016-08-22 $13.68 $13.82 $13.50 $13.60 $665.15 35,121
2016-08-19 $13.01 $13.33 $13.01 $13.18 $644.62 27,310
2016-08-18 $13.60 $13.65 $12.92 $12.93 $632.14 39,822
2016-08-17 $13.96 $14.08 $13.70 $13.74 $672.00 36,432
2016-08-16 $13.98 $14.23 $13.71 $13.86 $677.87 40,550
2016-08-15 $14.02 $14.13 $13.82 $13.95 $682.27 32,386
2016-08-12 $14.34 $14.48 $14.12 $14.27 $697.92 28,599
2016-08-11 $14.94 $15.06 $14.30 $14.49 $708.68 45,782
2016-08-10 $14.64 $15.25 $14.49 $15.15 $740.96 45,759
2016-08-09 $14.36 $14.85 $14.24 $14.70 $718.95 30,532
2016-08-08 $14.72 $14.76 $14.15 $14.48 $708.19 44,566
2016-08-05 $15.30 $15.54 $14.99 $15.05 $736.07 41,958
2016-08-04 $15.57 $15.74 $15.16 $15.50 $758.08 33,584
2016-08-03 $16.39 $16.55 $15.39 $15.41 $753.67 65,000
2016-08-02 $16.42 $17.27 $16.11 $16.38 $801.11 73,265
2016-08-01 $15.70 $16.97 $15.55 $16.80 $821.66 53,727
2016-07-29 $16.31 $16.50 $15.25 $15.29 $747.80 51,083
2016-07-28 $15.82 $16.13 $15.57 $15.81 $773.24 27,844
2016-07-27 $15.23 $16.00 $14.96 $15.80 $772.75 52,347
2016-07-26 $15.88 $15.92 $15.31 $15.34 $750.25 38,438
2016-07-25 $15.06 $15.78 $14.99 $15.61 $763.46 38,265
2016-07-22 $14.91 $15.03 $14.67 $14.76 $721.88 18,132
2016-07-21 $14.58 $14.99 $14.18 $14.89 $728.34 26,028
2016-07-20 $14.52 $14.92 $14.24 $14.44 $706.23 26,416
2016-07-19 $14.25 $14.54 $14.21 $14.39 $703.79 19,379
2016-07-18 $14.39 $14.57 $14.13 $14.16 $692.54 22,958
2016-07-15 $14.03 $14.35 $13.91 $14.19 $694.01 24,909
2016-07-14 $14.06 $14.28 $13.86 $14.18 $693.52 38,288
2016-07-13 $14.18 $14.77 $13.93 $14.38 $703.30 55,411
2016-07-12 $14.50 $14.56 $13.83 $14.05 $687.16 52,443
2016-07-11 $15.00 $15.16 $14.78 $15.16 $741.45 30,642
2016-07-08 $15.43 $15.71 $15.08 $15.23 $744.87 37,646
2016-07-07 $15.14 $16.18 $14.84 $15.86 $775.68 46,533
2016-07-06 $15.86 $16.18 $15.37 $15.39 $752.70 38,283
2016-07-05 $15.40 $16.03 $15.17 $15.60 $762.97 46,897
2016-07-01 $15.05 $15.05 $14.56 $14.69 $718.46 28,379
2016-06-30 $15.55 $15.61 $14.93 $14.96 $731.66 39,819
2016-06-29 $15.94 $16.00 $15.04 $15.31 $748.78 55,374
2016-06-28 $16.74 $17.04 $16.25 $16.28 $796.22 31,391
2016-06-27 $16.78 $18.11 $16.78 $17.70 $865.67 58,872
2016-06-24 $16.43 $16.48 $15.68 $16.30 $797.20 76,186
2016-06-23 $15.03 $15.22 $14.74 $14.74 $720.91 32,556
2016-06-22 $15.13 $15.55 $15.09 $15.53 $759.54 42,019
2016-06-21 $15.99 $16.06 $15.17 $15.28 $747.32 52,898
2016-06-20 $15.52 $15.86 $15.45 $15.81 $773.24 29,513
2016-06-17 $16.18 $16.55 $16.16 $16.25 $794.76 38,970
2016-06-16 $17.02 $17.74 $16.69 $16.75 $819.21 68,717
2016-06-15 $16.56 $16.87 $15.94 $16.54 $808.94 37,403
2016-06-14 $16.61 $16.97 $16.16 $16.41 $802.58 53,549
2016-06-13 $16.52 $16.52 $15.72 $16.37 $800.63 40,145
2016-06-10 $15.74 $16.28 $15.43 $16.16 $790.35 43,806
2016-06-09 $15.44 $15.48 $15.02 $15.15 $740.96 32,187
2016-06-08 $14.55 $15.03 $14.36 $14.90 $728.73 53,098
2016-06-07 $15.75 $15.75 $14.68 $14.80 $723.84 46,194
2016-06-06 $16.62 $16.73 $15.85 $15.88 $776.66 39,034
2016-06-03 $16.88 $17.30 $16.56 $16.93 $828.01 31,320
2016-06-02 $17.20 $17.32 $16.79 $16.80 $821.66 32,578
2016-06-01 $17.21 $17.37 $16.61 $16.67 $815.30 30,721
2016-05-31 $16.56 $16.98 $16.05 $16.77 $820.19 37,402
2016-05-27 $16.79 $17.05 $16.54 $16.57 $810.16 33,819
2016-05-26 $16.16 $16.76 $16.00 $16.61 $812.36 29,132
2016-05-25 $16.85 $16.88 $16.32 $16.40 $802.09 39,010
2016-05-24 $17.15 $17.54 $16.92 $17.21 $841.71 32,542
2016-05-23 $17.66 $17.83 $17.26 $17.46 $853.94 21,781
2016-05-20 $17.86 $17.86 $17.24 $17.33 $847.58 20,827
2016-05-19 $18.21 $18.69 $17.55 $17.65 $863.23 49,415
2016-05-18 $17.25 $18.01 $17.03 $17.66 $863.72 50,636
2016-05-17 $17.49 $17.57 $16.78 $17.18 $840.24 56,593
2016-05-16 $17.71 $17.78 $17.23 $17.44 $852.96 46,545
2016-05-13 $17.94 $18.46 $17.52 $18.35 $897.46 47,512
2016-05-12 $17.42 $18.08 $16.95 $17.67 $864.21 39,238
2016-05-11 $18.12 $18.55 $17.36 $17.83 $872.03 40,429
2016-05-10 $18.72 $18.72 $17.97 $18.00 $880.35 40,942
2016-05-09 $18.47 $19.68 $18.40 $18.98 $928.28 51,883
2016-05-06 $18.47 $18.54 $17.54 $18.23 $891.59 53,126
2016-05-05 $17.54 $18.53 $17.29 $18.05 $882.79 61,254
2016-05-04 $17.82 $18.83 $17.35 $18.53 $906.27 54,873
2016-05-03 $17.20 $18.06 $17.16 $17.77 $869.10 61,724
2016-05-02 $16.60 $17.20 $16.43 $16.60 $811.87 55,025
2016-04-29 $16.22 $17.29 $15.88 $16.54 $808.94 78,080
2016-04-28 $15.93 $16.62 $15.62 $16.45 $804.54 54,221
2016-04-27 $16.46 $16.49 $15.65 $15.75 $770.30 83,875
2016-04-26 $17.21 $17.39 $16.70 $16.72 $817.74 36,290
2016-04-25 $17.15 $17.93 $17.15 $17.56 $858.83 42,063
2016-04-22 $17.59 $17.61 $16.79 $16.98 $830.46 47,048
2016-04-21 $17.51 $17.87 $17.17 $17.73 $867.14 41,350
2016-04-20 $18.24 $18.39 $17.05 $17.45 $853.45 61,029
2016-04-19 $18.78 $19.03 $17.88 $17.92 $876.43 46,808
2016-04-18 $21.42 $21.45 $18.94 $19.08 $933.17 74,196
2016-04-15 $19.74 $20.16 $19.55 $20.08 $982.07 34,387
2016-04-14 $19.20 $19.65 $19.18 $19.27 $942.46 30,732
2016-04-13 $19.80 $20.15 $19.29 $19.44 $950.77 34,381
2016-04-12 $21.43 $21.50 $19.35 $19.71 $963.98 78,978
2016-04-11 $20.96 $21.65 $20.69 $21.63 $1,057.88 30,372
2016-04-08 $21.62 $21.75 $21.02 $21.32 $1,042.72 54,360
2016-04-07 $22.85 $23.33 $22.27 $22.77 $1,113.64 47,598
2016-04-06 $23.28 $23.88 $22.37 $22.42 $1,096.52 51,280
2016-04-05 $23.99 $24.22 $23.45 $23.91 $1,169.39 44,458
2016-04-04 $23.14 $23.66 $22.35 $23.44 $1,146.41 42,867
2016-04-01 $23.21 $23.42 $22.77 $22.99 $1,124.40 39,667
2016-03-31 $22.33 $22.39 $21.56 $22.05 $1,078.42 43,809
2016-03-30 $21.57 $22.42 $21.30 $22.05 $1,078.42 48,244
2016-03-29 $23.21 $23.62 $22.12 $22.17 $1,084.29 51,930
2016-03-28 $22.17 $22.93 $21.98 $22.45 $1,097.99 31,296
2016-03-24 $23.40 $23.70 $22.13 $22.17 $1,084.29 54,052
2016-03-23 $21.51 $22.56 $21.29 $22.45 $1,097.99 53,517
2016-03-22 $21.58 $21.58 $20.51 $21.04 $1,029.03 38,401
2016-03-21 $20.75 $21.40 $20.33 $20.83 $1,018.84 37,027
2016-03-18 $20.27 $21.10 $20.17 $20.53 $1,004.08 51,769
2016-03-17 $21.13 $21.65 $20.17 $20.72 $1,013.38 45,527
2016-03-16 $22.46 $22.83 $21.43 $21.58 $1,055.44 42,984
2016-03-15 $23.49 $24.07 $22.79 $22.83 $1,116.57 36,504
2016-03-14 $23.03 $23.28 $22.42 $22.66 $1,108.26 42,657
2016-03-11 $23.11 $23.30 $21.96 $22.18 $1,084.78 53,068
2016-03-10 $24.50 $25.37 $24.02 $24.09 $1,178.20 45,839
2016-03-09 $24.17 $25.29 $23.16 $24.11 $1,179.17 48,951
2016-03-08 $23.18 $25.52 $23.07 $25.42 $1,243.24 48,930
2016-03-07 $24.50 $24.65 $22.50 $22.57 $1,103.86 48,290
2016-03-04 $24.66 $25.39 $23.21 $24.30 $1,188.47 43,697
2016-03-03 $26.76 $26.76 $24.87 $25.00 $1,222.70 38,480
2016-03-02 $29.00 $29.23 $26.15 $26.15 $1,278.95 41,173
2016-03-01 $30.00 $30.99 $28.14 $28.30 $1,384.10 28,382
2016-02-29 $29.40 $30.77 $29.13 $30.51 $1,492.19 19,944
2016-02-26 $28.95 $29.97 $28.45 $29.70 $1,452.57 30,476
2016-02-25 $30.79 $31.99 $29.99 $30.17 $1,475.56 21,282
2016-02-24 $32.95 $33.26 $30.09 $30.25 $1,479.47 40,079
2016-02-23 $29.17 $31.42 $28.78 $31.23 $1,527.40 30,973
2016-02-22 $29.00 $29.37 $27.95 $28.38 $1,388.01 25,701
2016-02-19 $31.74 $32.52 $30.71 $30.71 $1,501.97 21,902
2016-02-18 $28.71 $30.97 $28.62 $30.58 $1,495.61 20,655
2016-02-17 $31.30 $31.80 $29.00 $29.45 $1,440.34 30,820
2016-02-16 $31.89 $34.10 $31.76 $32.63 $1,595.87 17,732
2016-02-12 $34.63 $36.02 $33.17 $33.65 $1,645.76 21,906
2016-02-11 $38.03 $39.53 $35.72 $36.58 $1,789.06 35,495
2016-02-10 $36.01 $37.16 $33.70 $36.09 $1,765.09 24,248
2016-02-09 $35.00 $37.23 $33.57 $35.63 $1,742.59 30,610
2016-02-08 $34.83 $36.15 $32.66 $33.24 $1,625.70 22,665
2016-02-05 $31.73 $33.50 $31.47 $32.74 $1,601.25 23,163
2016-02-04 $30.55 $31.06 $28.68 $30.60 $1,496.59 32,594
2016-02-03 $32.72 $36.48 $30.50 $30.54 $1,493.65 34,710
2016-02-02 $33.26 $34.69 $32.98 $34.24 $1,674.61 31,780
2016-02-01 $31.20 $32.40 $30.46 $31.16 $1,523.98 33,135
2016-01-29 $32.52 $32.62 $29.55 $29.69 $1,452.08 40,713
2016-01-28 $32.00 $34.71 $31.30 $32.43 $1,586.09 33,724
2016-01-27 $36.01 $37.06 $32.83 $35.80 $1,750.91 39,040
2016-01-26 $38.17 $39.17 $35.15 $35.28 $1,725.48 56,462
2016-01-25 $37.00 $39.85 $34.30 $39.72 $1,942.63 38,965
2016-01-22 $35.67 $37.85 $34.03 $34.96 $1,709.83 35,070
2016-01-21 $44.70 $45.46 $38.64 $40.29 $1,970.51 46,819
2016-01-20 $43.85 $48.66 $42.61 $44.36 $2,169.56 42,045
2016-01-19 $37.77 $42.93 $37.25 $41.19 $2,014.52 37,409
2016-01-15 $40.01 $40.62 $37.73 $38.69 $1,892.25 30,451
2016-01-14 $39.85 $41.56 $34.53 $35.56 $1,739.17 51,601
2016-01-13 $36.90 $42.07 $35.93 $40.84 $1,997.41 43,064
2016-01-12 $36.95 $41.29 $36.29 $38.15 $1,865.84 40,911
2016-01-11 $35.96 $39.70 $35.50 $38.47 $1,881.49 44,934
2016-01-08 $33.55 $36.46 $33.55 $36.12 $1,766.56 30,680
2016-01-07 $34.32 $35.11 $32.08 $34.74 $1,699.07 38,280
2016-01-06 $31.10 $33.06 $30.90 $32.41 $1,585.11 29,932
2016-01-05 $29.51 $30.41 $28.95 $29.01 $1,418.82 29,944
2016-01-04 $29.52 $30.79 $28.66 $29.31 $1,433.50 28,118
2015-12-31 $30.14 $30.41 $28.87 $29.31 $1,433.50 16,183
2015-12-30 $29.75 $29.81 $28.54 $29.74 $1,454.53 17,711
2015-12-29 $28.00 $29.03 $27.44 $28.62 $1,399.75 18,812
2015-12-28 $29.00 $29.61 $28.70 $29.20 $1,428.12 15,998
2015-12-24 $26.95 $27.97 $26.80 $27.70 $1,354.75 24,212
2015-12-23 $29.14 $29.51 $26.94 $26.98 $1,319.54 47,956
2015-12-22 $31.92 $32.24 $30.42 $31.07 $1,519.57 24,669
2015-12-21 $32.30 $33.20 $31.40 $32.22 $1,575.82 31,523
2015-12-18 $30.51 $32.32 $30.51 $32.32 $1,580.71 33,646
2015-12-17 $28.51 $30.66 $28.16 $30.62 $1,497.57 29,546
2015-12-16 $28.10 $29.42 $27.49 $28.53 $1,395.35 38,157
2015-12-15 $29.06 $29.07 $27.57 $27.99 $1,368.94 36,376
2015-12-14 $31.16 $32.25 $29.80 $30.32 $1,482.89 27,839
2015-12-11 $28.96 $30.86 $28.81 $30.76 $1,504.41 32,675
2015-12-10 $28.39 $28.75 $26.43 $27.69 $1,354.26 35,989
2015-12-09 $29.00 $29.48 $26.29 $28.23 $1,380.67 33,227
2015-12-08 $30.44 $31.24 $28.21 $29.40 $1,437.90 29,998
2015-12-07 $27.37 $29.55 $27.37 $28.51 $1,394.37 33,810
2015-12-04 $25.88 $26.97 $25.12 $25.58 $1,251.07 47,911
2015-12-03 $23.25 $25.43 $23.09 $25.10 $1,227.59 38,680
2015-12-02 $22.08 $23.87 $21.82 $23.66 $1,157.17 37,077
2015-12-01 $22.15 $22.28 $21.60 $21.63 $1,057.88 23,615
2015-11-30 $22.13 $22.41 $21.52 $22.14 $1,082.82 57,339
2015-11-27 $22.51 $22.65 $22.18 $22.42 $1,096.52 15,591
2015-11-25 $21.90 $22.33 $21.43 $21.94 $1,073.04 27,313
2015-11-24 $22.52 $22.68 $21.12 $21.39 $1,046.14 41,760
2015-11-23 $23.49 $23.92 $22.52 $22.90 $1,119.99 57,570
2015-11-20 $22.70 $23.48 $22.35 $23.41 $1,144.94 48,400
2015-11-19 $22.28 $23.21 $21.83 $22.70 $1,110.02 50,925
2015-11-18 $22.53 $23.12 $21.72 $21.81 $1,066.69 71,929
2015-11-17 $22.48 $23.18 $22.11 $22.97 $1,123.42 41,318
2015-11-16 $24.81 $24.84 $22.14 $22.22 $1,086.74 45,856
2015-11-13 $24.65 $25.57 $24.05 $24.72 $1,209.01 57,514
2015-11-12 $23.80 $24.52 $23.35 $24.41 $1,193.85 44,133
2015-11-11 $21.48 $22.98 $21.39 $22.81 $1,115.59 29,105
2015-11-10 $21.83 $22.13 $20.90 $21.47 $1,050.06 35,343
2015-11-09 $21.22 $21.88 $20.44 $21.64 $1,058.37 30,143
2015-11-06 $21.17 $21.90 $20.76 $20.97 $1,025.60 41,004
2015-11-05 $20.48 $20.94 $19.80 $20.69 $1,011.91 51,148
2015-11-04 $19.60 $20.59 $19.43 $20.13 $984.52 51,185
2015-11-03 $20.72 $20.85 $19.17 $19.61 $959.09 43,285
2015-11-02 $23.27 $23.40 $20.93 $21.28 $1,040.76 36,196
2015-10-30 $23.00 $23.80 $22.15 $22.89 $1,119.51 40,802
2015-10-29 $24.00 $24.08 $22.68 $23.35 $1,142.00 24,536
2015-10-28 $24.91 $25.46 $23.25 $23.71 $1,159.61 32,853
2015-10-27 $25.53 $26.16 $25.20 $25.38 $1,241.29 22,690
2015-10-26 $23.02 $24.55 $22.99 $24.53 $1,199.72 21,678
2015-10-23 $23.00 $23.43 $22.23 $22.85 $1,117.55 24,476
2015-10-22 $23.56 $23.61 $22.53 $22.71 $1,110.70 30,503
2015-10-21 $23.45 $24.06 $23.12 $23.97 $1,172.33 24,257
2015-10-20 $23.53 $23.85 $22.82 $23.14 $1,131.73 12,930
2015-10-19 $22.71 $23.66 $22.68 $23.31 $1,140.05 23,675
2015-10-16 $21.89 $22.94 $21.70 $22.08 $1,079.89 18,485
2015-10-15 $23.66 $23.95 $22.10 $22.10 $1,080.87 34,671
2015-10-14 $24.18 $24.33 $23.12 $23.40 $1,144.45 29,197
2015-10-13 $23.73 $24.19 $22.98 $24.01 $1,174.28 47,448
2015-10-12 $22.41 $23.88 $22.30 $23.25 $1,137.11 37,393
2015-10-09 $21.86 $22.81 $21.81 $22.41 $1,096.03 57,829
2015-10-08 $23.54 $23.90 $21.71 $21.98 $1,075.00 61,194
2015-10-07 $23.35 $24.84 $22.42 $23.33 $1,141.03 77,275
2015-10-06 $25.70 $26.08 $23.69 $24.22 $1,184.55 42,781
2015-10-05 $27.57 $27.57 $25.70 $26.00 $1,271.61 67,308
2015-10-02 $33.72 $33.91 $28.60 $28.64 $1,400.73 47,566
2015-10-01 $31.50 $33.51 $30.50 $32.64 $1,596.36 36,114
2015-09-30 $34.37 $34.47 $32.43 $32.82 $1,604.98 45,064
2015-09-29 $34.56 $36.06 $33.84 $35.37 $1,729.88 16,481
2015-09-28 $32.41 $35.26 $32.41 $35.20 $1,721.56 20,671
2015-09-25 $30.56 $32.26 $30.54 $31.46 $1,538.65 19,354
2015-09-24 $32.70 $33.39 $30.94 $31.65 $1,547.94 32,667
2015-09-23 $30.48 $32.08 $30.05 $32.07 $1,568.48 23,718
2015-09-22 $31.17 $31.42 $29.93 $30.85 $1,508.81 22,203
2015-09-21 $29.49 $30.43 $29.23 $29.88 $1,461.37 26,409
2015-09-18 $29.98 $30.90 $29.17 $30.44 $1,488.76 33,792
2015-09-17 $28.09 $28.71 $26.72 $28.23 $1,380.67 53,250
2015-09-16 $30.03 $30.11 $28.03 $28.17 $1,377.74 32,715
2015-09-15 $31.61 $31.61 $30.48 $30.78 $1,505.39 19,020
2015-09-14 $31.74 $32.34 $31.33 $31.88 $1,559.19 18,935
2015-09-11 $31.20 $32.32 $30.96 $31.04 $1,518.11 40,891
2015-09-10 $30.51 $31.66 $29.71 $30.22 $1,478.00 36,672
2015-09-09 $28.71 $30.90 $27.48 $30.72 $1,502.46 38,400
2015-09-08 $29.65 $30.72 $29.02 $29.17 $1,426.65 32,966
2015-09-04 $30.39 $30.92 $29.97 $30.58 $1,495.61 25,432
2015-09-03 $28.82 $29.68 $27.25 $29.11 $1,423.71 40,434

Direxion Daily Energy Bear 2X Shares (ERY) News Headlines

Recent Direxion Daily Energy Bear 2X Shares (ERY) News
Similar Companies to Direxion Daily Energy Bear 2X Shares (ERY) 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.