Direxion Daily Financial Bear 3x Shares (FAZ) Exchange: NYSE ARCA

Data as of April 26, 2024

$10.86 ($0.07) 0.65%

Direxion Daily Financial Bear 3x Shares - Daily Information
Click for more stock information on Direxion Daily Financial Bear 3x Shares.
Daily Information Data
Date April 26, 2024
Open $10.88
Previous Close $10.86
High $10.94
Low $10.69
Adjusted Open $10.88
Previous Adjusted Close $10.86
Adjusted High $10.94
Adjusted Low $10.69

About Direxion Daily Financial Bear 3x Shares (FAZ)

The Fund, under normal circumstances, invests in swap agreements, futures contracts, short positions or other financial instruments that, in combination, provide inverse (opposite) or short leveraged exposure to the Index equal to at least 80% of the Fund’s net assets (plus borrowing for investment purposes). On a day-to-day basis, the Fund is expected to hold money market funds, deposit accounts with institutions with high quality credit ratings, and/or short-term debt instruments that have terms-to-maturity of less than 397 days and exhibit high quality credit profiles, including U.S. government securities and repurchase agreements. The Index is a subset of the Russell 1000® Index that measures the performance of the securities classified in the financial services sector of the large-capitalization U.S. equity market. This includes companies that are classified as banking, mortgage finance, consumer finance, specialized finance, investment banking and brokerage, asset management and custody, corporate lending, insurance, financial investments, and real estate, including real estate investment trusts (REITS). As of December 31, 2019, Index had 251 constituents, which had an average market capitalization of $26.5 billion, median market capitalization of $9.6 billion, total capitalizations ranging from $1.2 billion to $553.7 billion and were concentrated in the financials 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 Financial Bear 3x Shares (FAZ)

Date Open High Low Close Adj.Close Volume
2024-04-26 $10.88 $10.94 $10.69 $10.86 $10.86 1,925,877
2024-04-25 $10.80 $11.08 $10.69 $10.79 $10.79 4,442,057
2024-04-24 $10.67 $10.76 $10.57 $10.61 $10.61 3,089,265
2024-04-23 $10.66 $10.73 $10.52 $10.58 $10.58 2,895,056
2024-04-22 $11.01 $11.16 $10.60 $10.77 $10.77 2,652,063
2024-04-19 $11.45 $11.55 $11.13 $11.20 $11.20 3,575,140
2024-04-18 $11.64 $11.75 $11.35 $11.66 $11.66 4,437,075
2024-04-17 $11.70 $11.92 $11.54 $11.76 $11.76 3,340,496
2024-04-16 $11.56 $11.90 $11.52 $11.83 $11.83 7,080,918
2024-04-15 $11.04 $11.71 $10.86 $11.64 $11.64 4,342,138
2024-04-12 $11.22 $11.56 $11.08 $11.41 $11.41 5,542,756
2024-04-11 $10.79 $11.17 $10.72 $10.96 $10.96 4,511,566
2024-04-10 $10.58 $10.83 $10.47 $10.75 $10.75 5,206,158
2024-04-09 $10.07 $10.52 $10.01 $10.28 $10.28 3,179,529
2024-04-08 $10.20 $10.23 $10.04 $10.11 $10.11 2,531,690
2024-04-05 $10.46 $10.51 $10.14 $10.24 $10.24 3,516,190
2024-04-04 $9.94 $10.55 $9.85 $10.51 $10.51 4,984,621
2024-04-03 $10.13 $10.23 $9.93 $10.14 $10.14 1,926,294
2024-04-02 $10.09 $10.18 $10.03 $10.12 $10.12 2,449,480
2024-04-01 $9.81 $10.02 $9.76 $10.01 $10.01 2,335,172
2024-03-28 $9.94 $9.99 $9.74 $9.81 $9.81 2,324,846
2024-03-27 $10.18 $10.25 $9.95 $9.96 $9.96 4,146,274
2024-03-26 $10.29 $10.40 $10.21 $10.30 $10.30 1,365,725
2024-03-25 $10.30 $10.40 $10.26 $10.38 $10.38 1,332,644
2024-03-22 $9.92 $10.30 $9.84 $10.30 $10.30 1,949,336
2024-03-21 $10.08 $10.14 $9.86 $9.92 $9.92 3,443,214
2024-03-20 $10.60 $10.63 $10.14 $10.17 $10.17 6,158,658
2024-03-19 $10.71 $10.71 $10.53 $10.56 $10.56 2,547,235
2024-03-18 $10.95 $11.11 $10.83 $10.88 $10.70 1,666,756
2024-03-15 $11.26 $11.26 $10.91 $11.04 $10.86 3,686,308
2024-03-14 $10.77 $11.18 $10.68 $11.01 $10.83 2,991,107
2024-03-13 $10.92 $10.95 $10.74 $10.77 $10.59 1,565,005
2024-03-12 $11.06 $11.15 $10.88 $10.97 $10.79 2,185,418
2024-03-11 $11.29 $11.35 $11.08 $11.11 $10.92 2,316,535
2024-03-08 $11.16 $11.20 $11.00 $11.17 $10.98 2,756,205
2024-03-07 $11.03 $11.32 $10.97 $11.21 $11.02 2,301,541
2024-03-06 $11.24 $11.41 $11.05 $11.16 $10.97 3,013,823
2024-03-05 $11.42 $11.44 $11.12 $11.31 $11.12 3,335,434
2024-03-04 $11.46 $11.47 $11.22 $11.34 $11.15 2,033,289
2024-03-01 $11.40 $11.51 $11.28 $11.40 $11.40 1,630,863
2024-02-29 $11.18 $11.47 $11.17 $11.36 $11.36 2,282,694
2024-02-28 $11.51 $11.52 $11.19 $11.31 $11.31 1,621,413
2024-02-27 $11.48 $11.67 $11.43 $11.44 $11.44 1,925,660
2024-02-26 $11.39 $11.57 $11.16 $11.53 $11.53 2,005,126
2024-02-23 $11.39 $11.41 $11.21 $11.37 $11.37 1,874,403
2024-02-22 $11.75 $11.78 $11.37 $11.47 $11.47 3,841,171
2024-02-21 $12.06 $12.20 $11.90 $11.93 $11.93 1,656,939
2024-02-20 $12.14 $12.19 $11.89 $12.02 $12.02 2,457,846
2024-02-16 $11.85 $11.97 $11.75 $11.89 $11.89 2,697,296
2024-02-15 $12.25 $12.30 $11.70 $11.78 $11.78 4,626,775
2024-02-14 $12.55 $12.67 $12.36 $12.38 $12.38 2,454,901
2024-02-13 $12.52 $13.03 $12.44 $12.74 $12.74 3,488,678
2024-02-12 $12.42 $12.49 $12.07 $12.25 $12.25 1,687,831
2024-02-09 $12.53 $12.65 $12.39 $12.41 $12.41 2,003,519
2024-02-08 $12.50 $12.73 $12.39 $12.52 $12.52 3,625,140
2024-02-07 $12.44 $12.69 $12.30 $12.33 $12.33 2,307,738
2024-02-06 $12.74 $12.80 $12.57 $12.58 $12.58 1,397,220
2024-02-05 $12.67 $12.85 $12.58 $12.68 $12.68 2,340,572
2024-02-02 $12.70 $12.76 $12.29 $12.46 $12.46 3,422,678
2024-02-01 $12.75 $13.16 $12.58 $12.62 $12.62 3,840,078
2024-01-31 $12.28 $12.67 $12.01 $12.66 $12.66 4,989,718
2024-01-30 $12.64 $12.68 $12.16 $12.21 $12.21 2,353,280
2024-01-29 $12.88 $12.98 $12.64 $12.66 $12.66 2,091,808
2024-01-26 $12.95 $12.99 $12.71 $12.77 $12.77 2,194,082
2024-01-25 $12.92 $13.14 $12.85 $12.88 $12.88 2,357,530
2024-01-24 $13.04 $13.09 $12.85 $13.05 $13.05 2,931,297
2024-01-23 $13.29 $13.39 $13.20 $13.25 $13.25 1,343,309
2024-01-22 $13.30 $13.36 $13.09 $13.30 $13.30 2,876,853
2024-01-19 $14.00 $14.11 $13.41 $13.48 $13.48 3,718,050
2024-01-18 $14.22 $14.56 $14.11 $14.15 $14.15 4,054,001
2024-01-17 $14.48 $14.48 $14.02 $14.21 $14.21 4,566,157
2024-01-16 $14.14 $14.32 $14.02 $14.12 $14.12 4,488,597
2024-01-12 $13.56 $13.98 $13.39 $13.85 $13.85 5,514,346
2024-01-11 $13.60 $14.02 $13.56 $13.73 $13.73 4,279,129
2024-01-10 $13.69 $13.79 $13.51 $13.54 $13.54 1,857,611
2024-01-09 $13.55 $13.70 $13.53 $13.61 $13.61 1,896,428
2024-01-08 $13.58 $13.77 $13.30 $13.32 $13.32 2,582,908
2024-01-05 $13.76 $13.77 $13.37 $13.58 $13.58 2,231,619
2024-01-04 $13.83 $13.83 $13.40 $13.76 $13.76 2,911,877
2024-01-03 $13.72 $13.95 $13.66 $13.85 $13.85 4,023,212
2024-01-02 $13.86 $13.90 $13.52 $13.53 $13.53 2,034,217
2023-12-29 $13.61 $13.82 $13.52 $13.67 $13.67 2,449,345
2023-12-28 $13.75 $13.75 $13.47 $13.53 $13.53 1,563,423
2023-12-27 $13.87 $13.94 $13.66 $13.66 $13.66 1,481,232
2023-12-26 $13.94 $13.97 $13.70 $13.80 $13.80 1,377,558
2023-12-22 $13.93 $14.10 $13.78 $13.93 $13.93 1,789,506
2023-12-21 $14.22 $14.39 $13.99 $14.04 $14.04 2,983,987
2023-12-20 $13.89 $14.48 $13.77 $14.46 $14.38 2,034,010
2023-12-19 $14.07 $14.20 $13.74 $13.75 $13.67 890,578
2023-12-18 $14.00 $14.09 $13.92 $14.06 $13.98 1,241,366
2023-12-15 $14.17 $14.36 $14.09 $14.17 $14.09 1,777,217
2023-12-14 $14.00 $14.16 $13.77 $13.90 $13.82 3,477,443
2023-12-13 $15.03 $15.13 $14.28 $14.31 $14.23 2,185,415
2023-12-12 $15.32 $15.45 $15.05 $15.07 $14.98 1,164,504
2023-12-11 $15.66 $15.66 $15.30 $15.39 $15.30 842,851
2023-12-08 $15.92 $16.02 $15.59 $15.71 $15.62 1,190,316
2023-12-07 $16.03 $16.12 $15.87 $15.92 $15.83 1,000,189
2023-12-06 $15.63 $16.16 $15.43 $16.08 $15.99 1,664,688
2023-12-05 $15.85 $16.06 $15.77 $15.84 $15.75 1,263,987
2023-12-04 $15.90 $15.90 $15.45 $15.60 $15.51 1,211,694
2023-12-01 $16.05 $16.07 $15.51 $15.62 $15.53 1,865,251
2023-11-30 $16.35 $16.49 $15.91 $15.96 $15.87 1,830,688
2023-11-29 $16.61 $16.61 $16.14 $16.46 $16.37 1,461,230
2023-11-28 $16.83 $16.91 $16.62 $16.78 $16.68 1,105,695
2023-11-27 $16.79 $16.88 $16.69 $16.73 $16.64 1,013,769
2023-11-24 $16.76 $16.76 $16.51 $16.63 $16.63 641,312
2023-11-22 $16.80 $16.89 $16.63 $16.75 $16.75 1,076,205
2023-11-21 $16.97 $16.98 $16.78 $16.91 $16.91 896,709
2023-11-20 $17.15 $17.24 $16.75 $16.91 $16.91 1,254,443
2023-11-17 $17.14 $17.27 $17.05 $17.08 $17.08 1,196,639
2023-11-16 $17.43 $17.54 $17.26 $17.33 $17.33 1,780,683
2023-11-15 $17.71 $17.72 $17.35 $17.46 $17.46 1,773,508
2023-11-14 $18.22 $18.25 $17.49 $17.80 $17.80 3,071,410
2023-11-13 $18.98 $19.05 $18.71 $18.86 $18.86 1,368,724
2023-11-10 $19.20 $19.49 $18.72 $18.76 $18.76 2,283,487
2023-11-09 $18.95 $19.51 $18.91 $19.45 $19.45 2,105,668
2023-11-08 $19.23 $19.50 $19.10 $19.16 $19.16 2,023,587
2023-11-07 $19.32 $19.39 $19.07 $19.24 $19.24 1,587,013
2023-11-06 $18.83 $19.41 $18.73 $19.10 $19.10 1,614,108
2023-11-03 $19.13 $19.17 $18.66 $18.93 $18.93 2,040,510
2023-11-02 $20.65 $20.74 $19.67 $19.72 $19.72 2,283,871
2023-11-01 $21.49 $21.65 $20.94 $21.23 $21.23 1,976,985
2023-10-31 $22.19 $22.33 $21.58 $21.64 $21.64 1,239,687
2023-10-30 $23.13 $23.27 $22.16 $22.34 $22.34 2,574,545
2023-10-27 $22.42 $23.77 $22.41 $23.57 $23.57 2,641,415
2023-10-26 $22.42 $22.45 $21.69 $22.33 $22.33 2,690,805
2023-10-25 $22.21 $22.34 $21.71 $22.13 $22.13 1,957,810
2023-10-24 $22.00 $22.25 $21.59 $21.92 $21.92 2,105,937
2023-10-23 $22.16 $22.40 $21.62 $22.34 $22.34 2,816,917
2023-10-20 $21.05 $21.98 $20.89 $21.86 $21.86 2,852,933
2023-10-19 $20.20 $20.97 $19.93 $20.87 $20.87 3,157,648
2023-10-18 $19.43 $20.21 $19.37 $20.11 $20.11 3,229,442
2023-10-17 $19.67 $19.67 $18.74 $19.13 $19.13 2,992,544
2023-10-16 $19.62 $19.69 $19.09 $19.46 $19.46 1,927,112
2023-10-13 $19.73 $20.32 $19.21 $20.06 $20.06 3,159,327
2023-10-12 $19.58 $20.51 $19.51 $20.15 $20.15 2,597,745
2023-10-11 $19.61 $20.15 $19.39 $19.75 $19.75 1,565,338
2023-10-10 $20.00 $20.07 $19.41 $19.76 $19.76 1,593,051
2023-10-09 $20.80 $20.86 $20.10 $20.27 $20.27 1,396,696
2023-10-06 $21.04 $21.25 $19.91 $20.23 $20.23 2,335,101
2023-10-05 $21.19 $21.36 $20.65 $20.77 $20.77 2,104,945
2023-10-04 $21.43 $21.83 $20.98 $21.03 $21.03 2,494,806
2023-10-03 $20.87 $21.75 $20.67 $21.56 $21.56 3,273,631
2023-10-02 $20.17 $20.85 $20.06 $20.53 $20.53 2,259,555
2023-09-29 $19.10 $20.13 $19.09 $20.00 $20.00 2,435,527
2023-09-28 $19.80 $19.84 $19.23 $19.47 $19.47 2,097,018
2023-09-27 $19.57 $20.35 $19.57 $19.88 $19.88 1,904,083
2023-09-26 $19.40 $19.83 $19.16 $19.76 $19.76 2,362,250
2023-09-25 $19.24 $19.41 $18.94 $18.97 $18.97 1,631,072
2023-09-22 $18.56 $19.07 $18.54 $19.05 $19.05 1,519,774
2023-09-21 $18.01 $18.63 $17.97 $18.63 $18.63 2,446,139
2023-09-20 $17.21 $17.76 $17.05 $17.72 $17.72 1,200,997
2023-09-19 $17.30 $17.71 $17.17 $17.36 $17.36 857,107
2023-09-18 $17.63 $17.83 $17.39 $17.45 $17.30 1,187,094
2023-09-15 $17.68 $17.68 $17.27 $17.62 $17.47 1,625,601
2023-09-14 $17.42 $17.67 $17.23 $17.30 $17.15 932,780
2023-09-13 $17.57 $17.98 $17.48 $17.78 $17.63 1,024,891
2023-09-12 $18.18 $18.21 $17.39 $17.68 $17.53 1,298,340
2023-09-11 $18.11 $18.26 $17.84 $18.13 $17.98 1,027,500
2023-09-08 $18.43 $18.64 $18.26 $18.37 $18.21 840,152
2023-09-07 $18.58 $18.61 $18.23 $18.48 $18.32 1,131,801
2023-09-06 $18.41 $18.70 $18.20 $18.35 $18.19 1,512,486
2023-09-05 $17.80 $18.27 $17.58 $18.26 $18.10 1,138,325
2023-09-01 $17.86 $17.91 $17.54 $17.71 $17.71 1,294,034
2023-08-31 $17.84 $18.23 $17.81 $18.17 $18.17 1,214,845
2023-08-30 $17.89 $18.04 $17.64 $17.91 $17.91 1,561,443
2023-08-29 $18.52 $18.60 $17.96 $18.00 $18.00 1,438,173
2023-08-28 $18.61 $18.65 $18.27 $18.49 $18.49 1,674,293
2023-08-25 $18.81 $19.23 $18.56 $18.79 $18.79 2,948,088
2023-08-24 $18.87 $18.99 $18.21 $18.99 $18.99 2,107,189
2023-08-23 $19.29 $19.35 $18.78 $18.82 $18.82 2,269,077
2023-08-22 $18.78 $19.43 $18.74 $19.36 $19.36 2,496,968
2023-08-21 $18.68 $19.26 $18.56 $18.86 $18.86 1,671,261
2023-08-18 $19.01 $19.16 $18.58 $18.80 $18.80 2,101,541
2023-08-17 $18.25 $18.84 $18.15 $18.71 $18.71 2,042,318
2023-08-16 $18.45 $18.45 $17.99 $18.43 $18.43 2,263,369
2023-08-15 $17.80 $18.37 $17.74 $18.29 $18.29 2,105,009
2023-08-14 $17.34 $17.57 $17.24 $17.35 $17.35 980,885
2023-08-11 $17.51 $17.63 $17.15 $17.25 $17.25 1,822,838
2023-08-10 $17.07 $17.45 $16.70 $17.33 $17.33 3,042,658
2023-08-09 $17.02 $17.39 $16.84 $17.35 $17.35 1,617,985
2023-08-08 $17.19 $17.53 $16.92 $16.94 $16.94 3,059,969
2023-08-07 $16.94 $16.94 $16.40 $16.50 $16.50 1,580,862
2023-08-04 $17.01 $17.26 $16.56 $17.21 $17.21 2,281,976
2023-08-03 $17.36 $17.46 $16.87 $16.98 $16.98 2,413,896
2023-08-02 $16.97 $17.27 $16.83 $16.99 $16.99 2,549,849
2023-08-01 $16.69 $16.82 $16.52 $16.57 $16.57 1,689,353
2023-07-31 $16.64 $16.77 $16.40 $16.56 $16.56 1,651,543
2023-07-28 $16.43 $17.00 $16.41 $16.75 $16.75 2,155,653
2023-07-27 $16.12 $16.88 $16.07 $16.80 $16.80 2,894,625
2023-07-26 $16.50 $16.59 $16.03 $16.18 $16.18 2,115,845
2023-07-25 $16.24 $16.50 $16.19 $16.48 $16.48 1,531,986
2023-07-24 $16.59 $16.60 $16.00 $16.15 $16.15 1,772,620
2023-07-21 $16.38 $16.73 $16.36 $16.65 $16.65 1,315,900
2023-07-20 $16.84 $16.91 $16.43 $16.43 $16.43 1,545,814
2023-07-19 $16.94 $17.01 $16.59 $16.78 $16.78 1,834,424
2023-07-18 $17.48 $17.55 $16.96 $17.01 $17.01 1,704,238
2023-07-17 $18.20 $18.20 $17.44 $17.60 $17.60 1,346,326
2023-07-14 $17.38 $18.18 $17.35 $18.09 $18.09 1,658,355
2023-07-13 $17.82 $17.94 $17.65 $17.77 $17.77 1,221,593
2023-07-12 $17.78 $18.05 $17.52 $17.90 $17.90 1,747,848
2023-07-11 $18.76 $18.83 $18.18 $18.27 $18.27 1,084,304
2023-07-10 $19.15 $19.20 $18.59 $18.90 $18.90 1,190,434
2023-07-07 $19.48 $19.48 $18.69 $19.20 $19.20 1,296,057
2023-07-06 $19.22 $19.70 $19.16 $19.23 $19.23 1,779,488
2023-07-05 $18.98 $19.09 $18.58 $18.72 $18.72 1,288,974
2023-07-03 $18.87 $18.99 $18.44 $18.60 $18.60 727,076
2023-06-30 $19.01 $19.12 $18.68 $18.93 $18.93 1,762,915
2023-06-29 $20.09 $20.18 $19.38 $19.40 $19.40 1,679,602
2023-06-28 $20.31 $20.69 $20.31 $20.39 $20.39 1,443,839
2023-06-27 $20.65 $20.67 $20.15 $20.29 $20.29 1,165,075
2023-06-26 $20.69 $20.91 $20.25 $20.70 $20.70 1,038,353
2023-06-23 $20.76 $21.02 $20.41 $20.60 $20.60 1,273,201
2023-06-22 $20.00 $20.50 $19.96 $20.28 $20.28 1,373,939
2023-06-21 $19.89 $20.08 $19.55 $19.83 $19.83 1,325,040
2023-06-20 $19.80 $20.28 $19.77 $19.89 $19.72 1,409,209
2023-06-16 $19.07 $19.54 $19.06 $19.46 $19.46 1,375,938
2023-06-15 $20.25 $20.38 $19.20 $19.37 $19.37 2,433,376
2023-06-14 $19.73 $20.29 $19.43 $20.12 $20.12 2,536,473
2023-06-13 $20.24 $20.33 $19.61 $19.88 $19.88 1,677,685
2023-06-12 $20.18 $20.67 $19.98 $20.20 $20.20 1,227,571
2023-06-09 $20.26 $20.34 $19.93 $20.18 $20.18 1,234,489
2023-06-08 $20.26 $20.64 $20.09 $20.16 $20.16 1,184,378
2023-06-07 $20.24 $20.65 $19.96 $20.11 $20.11 1,549,762
2023-06-06 $21.17 $21.23 $20.23 $20.33 $20.33 1,613,619
2023-06-05 $20.78 $21.41 $20.73 $21.13 $21.13 1,558,100
2023-06-02 $21.59 $21.59 $20.57 $20.82 $20.82 2,010,502
2023-06-01 $22.64 $23.02 $22.07 $22.22 $22.22 1,766,758
2023-05-31 $22.50 $23.48 $22.50 $22.94 $22.94 2,555,469
2023-05-30 $22.05 $22.66 $21.94 $22.21 $22.21 1,917,767
2023-05-26 $22.56 $22.68 $22.01 $22.23 $22.23 1,692,646
2023-05-25 $22.82 $23.09 $22.46 $22.71 $22.71 2,137,186
2023-05-24 $22.24 $22.78 $22.22 $22.65 $22.65 2,329,563
2023-05-23 $21.27 $21.82 $21.01 $21.78 $21.78 1,699,530
2023-05-22 $20.99 $21.43 $20.82 $21.04 $21.04 1,473,596
2023-05-19 $20.66 $21.43 $20.54 $21.17 $21.17 2,222,890
2023-05-18 $21.41 $21.68 $20.79 $20.87 $20.87 1,904,063
2023-05-17 $22.19 $22.27 $21.13 $21.29 $21.29 1,937,497
2023-05-16 $22.20 $22.71 $22.00 $22.68 $22.68 1,499,773
2023-05-15 $22.46 $22.60 $21.92 $22.04 $22.04 1,523,923
2023-05-12 $21.99 $23.03 $21.93 $22.62 $22.62 1,801,441
2023-05-11 $22.55 $22.88 $22.21 $22.28 $22.28 2,449,679
2023-05-10 $21.35 $22.75 $21.24 $22.15 $22.15 3,120,020
2023-05-09 $21.99 $22.17 $21.55 $21.80 $21.80 1,689,425
2023-05-08 $21.30 $21.62 $21.06 $21.56 $21.56 2,346,985
2023-05-05 $22.17 $22.29 $21.53 $21.68 $21.68 3,811,427
2023-05-04 $23.07 $23.92 $22.70 $23.38 $23.38 6,296,704
2023-05-03 $21.62 $22.51 $21.30 $22.46 $22.46 4,209,998
2023-05-02 $20.55 $22.25 $20.48 $21.68 $21.68 4,642,361
2023-05-01 $19.91 $20.36 $19.67 $20.28 $20.28 2,308,533
2023-04-28 $21.16 $21.30 $20.08 $20.14 $20.14 2,349,083
2023-04-27 $21.65 $21.65 $20.73 $20.86 $20.86 2,258,318
2023-04-26 $21.51 $22.15 $21.10 $21.89 $21.89 2,593,839
2023-04-25 $20.60 $21.29 $20.50 $21.26 $21.26 2,110,770
2023-04-24 $20.15 $20.35 $19.90 $20.19 $20.19 911,644
2023-04-21 $19.96 $20.40 $19.96 $20.05 $20.05 1,489,461
2023-04-20 $20.03 $20.03 $19.66 $19.80 $19.80 1,583,499
2023-04-19 $19.91 $19.95 $19.46 $19.61 $19.61 1,668,067
2023-04-18 $19.84 $20.27 $19.64 $19.76 $19.76 1,729,276
2023-04-17 $20.72 $20.97 $19.93 $19.95 $19.95 1,605,101
2023-04-14 $20.69 $20.96 $20.13 $20.64 $20.64 2,757,033
2023-04-13 $21.79 $22.22 $21.22 $21.29 $21.29 1,598,291
2023-04-12 $21.34 $21.98 $21.00 $21.81 $21.81 2,564,231
2023-04-11 $22.09 $22.12 $21.38 $21.67 $21.67 1,739,421
2023-04-10 $22.63 $22.77 $22.21 $22.21 $22.21 1,261,660
2023-04-06 $22.79 $22.82 $22.27 $22.40 $22.40 1,915,865
2023-04-05 $23.03 $23.03 $22.40 $22.57 $22.57 2,532,353
2023-04-04 $21.77 $22.93 $21.62 $22.50 $22.50 3,584,958
2023-04-03 $22.03 $22.24 $21.61 $21.84 $21.84 1,707,311
2023-03-31 $22.38 $22.59 $21.95 $22.04 $22.04 2,312,200
2023-03-30 $22.08 $23.07 $22.02 $22.71 $22.71 2,912,724
2023-03-29 $22.87 $23.11 $22.50 $22.53 $22.53 2,014,358
2023-03-28 $23.62 $23.97 $23.30 $23.53 $23.53 2,285,189
2023-03-27 $23.28 $23.95 $23.13 $23.51 $23.51 3,711,874
2023-03-24 $25.44 $25.95 $24.47 $24.54 $24.54 7,209,530
2023-03-23 $23.70 $24.94 $23.09 $24.43 $24.43 7,739,795
2023-03-22 $22.35 $23.98 $22.19 $23.94 $23.94 6,158,948
2023-03-21 $22.56 $22.75 $22.21 $22.36 $22.36 5,604,736
2023-03-20 $24.80 $24.87 $23.84 $24.51 $24.22 6,728,638
2023-03-17 $23.87 $25.50 $23.79 $25.37 $25.07 8,705,369
2023-03-16 $24.89 $25.66 $22.31 $23.05 $23.05 12,272,285
2023-03-15 $24.60 $25.41 $24.20 $24.50 $24.50 11,291,719
2023-03-14 $21.32 $23.57 $21.30 $22.61 $22.61 9,194,251
2023-03-13 $23.65 $24.61 $22.61 $24.03 $24.03 13,140,481
2023-03-10 $21.21 $22.30 $20.10 $21.54 $21.54 15,588,193
2023-03-09 $18.55 $20.67 $18.42 $20.39 $20.39 6,513,407
2023-03-08 $18.01 $18.45 $17.76 $18.16 $18.16 1,993,500
2023-03-07 $16.80 $18.09 $16.80 $17.94 $17.94 2,357,194
2023-03-06 $16.65 $16.81 $16.36 $16.67 $16.67 1,523,146
2023-03-03 $17.34 $17.43 $16.70 $16.72 $16.72 1,092,013
2023-03-02 $17.62 $18.12 $17.45 $17.51 $17.51 1,940,284
2023-03-01 $17.31 $17.44 $17.02 $17.26 $17.26 1,376,571
2023-02-28 $17.05 $17.22 $16.81 $17.09 $17.09 983,741
2023-02-27 $16.76 $17.25 $16.59 $17.14 $17.14 1,380,186
2023-02-24 $17.63 $17.70 $16.98 $17.14 $17.14 1,576,958
2023-02-23 $17.00 $17.63 $16.73 $17.14 $17.14 1,930,018
2023-02-22 $17.16 $17.45 $16.94 $17.22 $17.22 1,493,383
2023-02-21 $16.52 $17.33 $16.46 $17.11 $17.11 1,961,735
2023-02-17 $16.34 $16.51 $16.07 $16.13 $16.13 1,431,522
2023-02-16 $16.04 $16.17 $15.75 $16.11 $16.11 1,654,301
2023-02-15 $16.03 $16.09 $15.61 $15.63 $15.63 1,482,646
2023-02-14 $15.49 $15.95 $15.21 $15.69 $15.69 2,154,322
2023-02-13 $15.96 $16.03 $15.42 $15.45 $15.45 1,181,761
2023-02-10 $16.31 $16.51 $15.92 $15.95 $15.95 2,039,324
2023-02-09 $15.37 $16.19 $15.25 $16.13 $16.13 2,145,136
2023-02-08 $15.59 $15.67 $15.17 $15.55 $15.55 2,253,345
2023-02-07 $16.04 $16.11 $15.14 $15.29 $15.29 3,165,353
2023-02-06 $16.05 $16.18 $15.81 $15.83 $15.83 1,515,780
2023-02-03 $16.10 $16.10 $15.40 $15.76 $15.76 2,905,408
2023-02-02 $15.53 $16.05 $15.50 $15.68 $15.68 2,655,549
2023-02-01 $16.27 $16.40 $15.39 $15.81 $15.81 3,094,842
2023-01-31 $16.42 $16.60 $15.79 $15.80 $15.80 2,173,749
2023-01-30 $16.47 $16.50 $16.12 $16.43 $16.43 2,106,642
2023-01-27 $16.27 $16.34 $15.93 $16.23 $16.23 1,946,923
2023-01-26 $16.27 $16.66 $16.12 $16.23 $16.23 2,152,077
2023-01-25 $17.28 $17.29 $16.43 $16.48 $16.48 2,589,255
2023-01-24 $17.00 $17.49 $16.61 $16.85 $16.85 2,654,100
2023-01-23 $17.41 $17.58 $16.63 $16.89 $16.89 3,346,105
2023-01-20 $18.12 $18.39 $17.43 $17.46 $17.46 2,687,442
2023-01-19 $18.33 $18.65 $18.02 $18.30 $18.30 3,895,213
2023-01-18 $16.90 $17.71 $16.71 $17.65 $17.65 3,645,638
2023-01-17 $16.56 $16.87 $16.49 $16.77 $16.77 2,551,381
2023-01-13 $17.50 $17.59 $16.33 $16.40 $16.40 3,832,292
2023-01-12 $16.69 $17.06 $16.45 $16.75 $16.75 3,231,918
2023-01-11 $17.15 $17.27 $16.84 $16.86 $16.86 2,519,513
2023-01-10 $17.74 $17.85 $17.27 $17.31 $17.31 2,134,402
2023-01-09 $17.16 $17.73 $16.93 $17.61 $17.61 3,208,348
2023-01-06 $18.24 $18.66 $17.24 $17.42 $17.42 3,080,231
2023-01-05 $18.46 $18.99 $18.40 $18.66 $18.66 2,881,129
2023-01-04 $18.60 $18.71 $17.80 $18.19 $18.19 3,838,722
2023-01-03 $18.86 $19.54 $18.49 $19.08 $19.08 3,269,517
2022-12-30 $19.54 $19.77 $19.20 $19.28 $19.28 2,760,357
2022-12-29 $19.65 $19.78 $19.02 $19.09 $19.09 2,366,667
2022-12-28 $19.67 $20.01 $19.47 $19.95 $19.95 2,551,789
2022-12-27 $19.57 $19.97 $19.44 $19.70 $19.70 2,469,641
2022-12-23 $20.05 $20.38 $19.63 $19.70 $19.70 1,970,716
2022-12-22 $19.86 $20.94 $19.81 $20.00 $20.00 3,506,217
2022-12-21 $19.85 $19.88 $19.30 $19.47 $19.47 3,083,554
2022-12-20 $20.50 $20.66 $20.01 $20.46 $20.46 2,697,944
2022-12-19 $20.55 $21.06 $20.07 $20.67 $20.67 2,961,336
2022-12-16 $20.71 $21.04 $20.31 $20.52 $20.52 3,780,897
2022-12-15 $19.74 $20.39 $19.56 $20.03 $20.03 3,921,652
2022-12-14 $18.25 $19.11 $17.82 $18.88 $18.88 4,758,929
2022-12-13 $17.00 $18.57 $16.83 $18.18 $18.18 4,157,931
2022-12-12 $18.98 $19.33 $18.27 $18.37 $18.37 2,838,452
2022-12-09 $19.17 $19.17 $18.69 $19.10 $19.10 2,268,743
2022-12-08 $18.76 $19.11 $18.53 $18.85 $18.85 2,454,422
2022-12-07 $18.96 $19.08 $18.34 $18.99 $18.99 2,947,207
2022-12-06 $18.28 $19.15 $18.01 $18.71 $18.71 4,056,774
2022-12-05 $17.34 $18.49 $17.28 $18.25 $18.25 3,312,100
2022-12-02 $17.32 $17.41 $16.91 $16.98 $16.98 2,189,389
2022-12-01 $16.28 $17.10 $16.19 $16.71 $16.71 2,956,221
2022-11-30 $17.34 $18.11 $16.40 $16.40 $16.40 5,351,699
2022-11-29 $17.65 $17.73 $17.17 $17.30 $17.30 2,549,005
2022-11-28 $17.08 $17.68 $16.82 $17.58 $17.58 2,844,528
2022-11-25 $16.85 $16.93 $16.67 $16.69 $16.69 895,368
2022-11-23 $17.17 $17.18 $16.77 $16.91 $16.91 2,287,469
2022-11-22 $17.34 $17.35 $17.03 $17.09 $17.09 1,688,586
2022-11-21 $17.88 $17.91 $17.52 $17.60 $17.60 1,761,159
2022-11-18 $17.54 $18.23 $17.41 $17.80 $17.80 2,133,808
2022-11-17 $18.53 $18.69 $18.15 $18.15 $18.15 2,870,765
2022-11-16 $17.68 $18.07 $17.56 $17.88 $17.88 3,349,282
2022-11-15 $17.14 $18.19 $16.99 $17.64 $17.64 4,228,580
2022-11-14 $17.25 $17.79 $17.14 $17.77 $17.77 2,529,809
2022-11-11 $17.28 $17.39 $16.81 $16.99 $16.99 2,457,615
2022-11-10 $18.71 $18.84 $17.37 $17.44 $17.44 5,308,316
2022-11-09 $19.99 $20.69 $19.75 $20.60 $20.60 3,902,477
2022-11-08 $19.86 $20.18 $19.27 $19.61 $19.61 3,106,011
2022-11-07 $20.13 $20.48 $19.85 $19.93 $19.93 1,766,699
2022-11-04 $20.79 $21.43 $20.18 $20.46 $20.46 3,764,292
2022-11-03 $21.74 $22.10 $21.21 $21.69 $21.69 3,371,340
2022-11-02 $20.39 $21.08 $19.34 $21.08 $21.08 4,502,800
2022-11-01 $19.97 $20.53 $19.78 $20.23 $20.23 1,829,423
2022-10-31 $20.42 $20.51 $20.03 $20.46 $20.46 2,427,397
2022-10-28 $21.49 $21.61 $19.99 $20.04 $20.04 3,262,586
2022-10-27 $21.61 $21.76 $20.91 $21.64 $21.64 3,824,178
2022-10-26 $22.13 $22.35 $21.44 $22.16 $22.16 3,959,615
2022-10-25 $23.55 $23.67 $22.22 $22.32 $22.32 3,037,912
2022-10-24 $23.66 $23.94 $22.84 $23.16 $23.16 4,272,001
2022-10-21 $26.49 $26.84 $24.06 $24.15 $24.15 4,556,210
2022-10-20 $25.30 $26.67 $24.60 $26.50 $26.50 4,522,991
2022-10-19 $24.70 $25.63 $24.10 $25.20 $25.20 4,187,131
2022-10-18 $23.34 $24.91 $23.19 $24.01 $24.01 6,199,639
2022-10-17 $25.55 $25.81 $24.72 $25.31 $25.31 3,683,397
2022-10-14 $25.31 $27.49 $24.42 $27.28 $27.28 6,529,387
2022-10-13 $31.47 $31.74 $25.78 $26.00 $26.00 8,840,028
2022-10-12 $29.41 $29.98 $28.52 $29.70 $29.70 4,774,542
2022-10-11 $28.75 $29.82 $28.05 $29.51 $29.51 7,156,938
2022-10-10 $27.53 $28.84 $27.18 $28.35 $28.35 4,554,013
2022-10-07 $26.78 $28.38 $26.55 $27.92 $27.92 3,862,645
2022-10-06 $25.39 $26.23 $24.93 $26.05 $26.05 4,655,474
2022-10-05 $25.57 $25.83 $24.63 $25.01 $25.01 3,654,086
2022-10-04 $26.40 $26.40 $24.33 $24.33 $24.33 4,273,071
2022-10-03 $29.05 $30.14 $27.05 $27.50 $27.50 4,109,177
2022-09-30 $29.27 $30.18 $28.02 $29.96 $29.96 3,925,967
2022-09-29 $29.03 $30.16 $28.68 $29.14 $29.14 4,387,805
2022-09-28 $29.57 $29.79 $27.55 $28.05 $28.05 4,328,455
2022-09-27 $28.58 $30.70 $28.28 $29.80 $29.80 4,856,392
2022-09-26 $28.71 $30.03 $27.94 $29.52 $29.52 5,481,624
2022-09-23 $27.80 $29.23 $27.44 $28.07 $28.07 6,006,246
2022-09-22 $25.39 $26.93 $25.22 $26.85 $26.85 5,582,855
2022-09-21 $23.57 $25.52 $23.29 $25.48 $25.48 3,570,106
2022-09-20 $23.50 $24.61 $23.39 $23.99 $23.99 2,910,709
2022-09-19 $24.51 $24.55 $22.95 $22.98 $22.98 3,737,308
2022-09-16 $23.98 $24.50 $23.66 $23.84 $23.84 4,018,431
2022-09-15 $23.35 $23.44 $22.24 $23.13 $23.13 3,559,028
2022-09-14 $22.96 $23.97 $22.68 $23.35 $23.35 3,372,109
2022-09-13 $22.04 $23.35 $21.83 $23.15 $23.15 4,831,112
2022-09-12 $21.02 $21.21 $20.48 $20.79 $20.79 2,993,797
2022-09-09 $21.52 $21.67 $21.17 $21.33 $21.33 2,666,552
2022-09-08 $23.52 $23.76 $21.87 $21.87 $21.87 4,201,574
2022-09-07 $24.87 $24.95 $23.01 $23.08 $23.08 4,236,366
2022-09-06 $24.00 $25.32 $23.88 $24.57 $24.57 3,889,723
2022-09-02 $23.06 $24.74 $22.43 $24.43 $24.43 3,068,152
2022-09-01 $24.34 $25.22 $23.75 $23.82 $23.82 3,537,694
2022-08-31 $23.13 $24.11 $22.92 $24.11 $24.11 2,584,411
2022-08-30 $22.85 $23.93 $22.71 $23.50 $23.50 3,099,493
2022-08-29 $23.21 $23.54 $22.65 $23.15 $23.15 2,748,989
2022-08-26 $20.57 $22.69 $20.48 $22.64 $22.64 5,063,504
2022-08-25 $21.52 $21.80 $20.71 $20.71 $20.71 2,061,942
2022-08-24 $22.17 $22.35 $21.55 $21.71 $21.71 1,869,834
2022-08-23 $21.90 $22.10 $21.45 $22.06 $22.06 2,208,071
2022-08-22 $21.35 $22.00 $21.35 $21.84 $21.84 2,790,820
2022-08-19 $19.63 $20.66 $19.63 $20.52 $20.52 2,180,597
2022-08-18 $19.40 $19.70 $19.24 $19.33 $19.33 1,474,339
2022-08-17 $19.69 $19.77 $19.13 $19.36 $19.36 2,439,381
2022-08-16 $19.70 $19.70 $18.83 $19.11 $19.11 2,222,426
2022-08-15 $20.05 $20.18 $19.35 $19.46 $19.46 1,753,654
2022-08-12 $20.11 $20.44 $19.47 $19.47 $19.47 2,470,356
2022-08-11 $20.53 $20.67 $20.04 $20.45 $20.45 2,410,611
2022-08-10 $21.70 $21.72 $20.94 $21.13 $21.13 2,459,107
2022-08-09 $22.91 $23.08 $22.55 $22.74 $22.74 1,769,077
2022-08-08 $22.59 $23.13 $22.29 $23.12 $23.12 1,693,902
2022-08-05 $23.83 $23.95 $22.69 $23.01 $23.01 2,055,620
2022-08-04 $23.32 $23.62 $23.16 $23.53 $23.53 1,957,513
2022-08-03 $23.79 $24.22 $23.09 $23.31 $23.31 1,754,870
2022-08-02 $24.02 $24.44 $23.48 $24.36 $24.36 2,359,457
2022-08-01 $23.66 $24.04 $23.22 $23.59 $23.59 2,101,554
2022-07-29 $23.84 $23.88 $22.76 $22.96 $22.96 2,536,963
2022-07-28 $24.65 $25.67 $23.96 $24.01 $24.01 2,589,122
2022-07-27 $25.49 $25.80 $24.26 $24.63 $24.63 1,887,286
2022-07-26 $25.35 $26.07 $24.85 $25.93 $25.93 2,435,026
2022-07-25 $24.91 $25.40 $24.55 $24.89 $24.89 1,819,410
2022-07-22 $24.82 $25.86 $24.37 $25.30 $25.30 2,368,052
2022-07-21 $25.52 $26.10 $24.82 $24.87 $24.87 2,784,960
2022-07-20 $25.73 $26.04 $25.11 $25.31 $25.31 2,695,664
2022-07-19 $27.30 $27.32 $25.40 $25.68 $25.68 4,396,455
2022-07-18 $26.96 $28.59 $26.30 $28.28 $28.28 3,266,204
2022-07-15 $29.53 $30.01 $27.51 $27.98 $27.98 4,581,106
2022-07-14 $31.15 $31.98 $30.78 $31.08 $31.08 3,850,880
2022-07-13 $29.35 $30.34 $28.81 $29.33 $29.33 3,487,552
2022-07-12 $28.54 $28.70 $26.98 $28.50 $28.50 2,544,037
2022-07-11 $27.99 $28.23 $27.43 $28.00 $28.00 2,155,711
2022-07-08 $26.86 $27.61 $26.61 $27.30 $27.30 2,166,702
2022-07-07 $27.55 $27.55 $26.75 $27.01 $27.01 2,174,732
2022-07-06 $28.17 $29.01 $27.58 $28.25 $28.25 1,913,565
2022-07-05 $29.05 $30.10 $27.92 $27.92 $27.92 2,133,501
2022-07-01 $29.34 $29.87 $27.57 $27.75 $27.75 2,081,694
2022-06-30 $29.56 $30.65 $28.24 $28.93 $28.93 2,927,883
2022-06-29 $27.54 $28.55 $27.39 $28.25 $28.25 1,539,165
2022-06-28 $26.12 $27.73 $25.36 $27.68 $27.68 2,361,721
2022-06-27 $26.14 $27.28 $26.11 $26.85 $26.85 1,577,526
2022-06-24 $29.55 $29.69 $26.56 $26.61 $26.61 2,328,029
2022-06-23 $29.74 $31.46 $29.57 $30.06 $30.06 1,905,389
2022-06-22 $30.91 $30.96 $29.13 $29.96 $29.96 1,649,489
2022-06-21 $29.59 $30.23 $29.25 $29.75 $29.75 1,456,457
2022-06-17 $31.85 $32.57 $30.60 $31.46 $31.46 2,712,079
2022-06-16 $31.39 $32.59 $31.28 $31.87 $31.87 3,078,114
2022-06-15 $29.57 $31.02 $28.18 $29.50 $29.50 2,757,483
2022-06-14 $29.68 $31.24 $28.85 $30.57 $30.57 3,035,553
2022-06-13 $29.48 $30.40 $28.57 $29.97 $29.97 3,571,598
2022-06-10 $26.25 $27.38 $26.02 $27.36 $27.36 3,134,476
2022-06-09 $23.15 $24.70 $23.06 $24.70 $24.70 1,920,903
2022-06-08 $22.35 $23.23 $22.18 $22.96 $22.96 2,093,868
2022-06-07 $22.83 $22.88 $21.79 $21.85 $21.85 1,865,503
2022-06-06 $21.97 $22.37 $21.36 $22.36 $22.36 1,623,456
2022-06-03 $22.16 $22.67 $22.05 $22.57 $22.57 1,659,174
2022-06-02 $22.65 $23.12 $21.62 $21.62 $21.62 2,311,944
2022-06-01 $21.75 $23.33 $21.64 $22.70 $22.70 3,285,630
2022-05-31 $22.07 $22.37 $21.20 $21.64 $21.64 2,885,466
2022-05-27 $22.31 $22.40 $21.40 $21.40 $21.40 2,106,255
2022-05-26 $23.85 $23.85 $22.33 $22.59 $22.59 3,210,794
2022-05-25 $25.32 $25.45 $23.93 $24.36 $24.36 2,842,274
2022-05-24 $25.39 $26.60 $24.82 $25.00 $25.00 3,787,798
2022-05-23 $25.91 $26.29 $24.27 $24.87 $24.87 5,281,681
2022-05-20 $26.51 $28.97 $26.11 $27.24 $27.24 4,233,060
2022-05-19 $27.70 $27.89 $26.57 $27.17 $27.17 4,372,043
2022-05-18 $25.44 $26.98 $25.28 $26.65 $26.65 5,210,304
2022-05-17 $25.38 $25.76 $24.48 $24.68 $24.68 3,297,262
2022-05-16 $26.47 $27.46 $26.18 $26.85 $26.85 2,864,285
2022-05-13 $26.57 $26.99 $25.54 $26.25 $26.25 3,310,405
2022-05-12 $27.80 $29.20 $26.93 $27.64 $27.64 5,691,615
2022-05-11 $26.34 $27.37 $24.81 $27.34 $27.34 4,595,862
2022-05-10 $25.07 $27.50 $24.66 $26.47 $26.47 4,225,977
2022-05-09 $25.14 $26.17 $24.58 $25.86 $25.86 4,308,854
2022-05-06 $23.84 $25.02 $23.72 $24.04 $24.04 4,271,151
2022-05-05 $22.27 $24.27 $22.21 $23.51 $23.51 5,083,333
2022-05-04 $23.61 $23.97 $21.48 $21.54 $21.54 4,618,679
2022-05-03 $24.36 $24.51 $23.06 $23.67 $23.67 3,110,827
2022-05-02 $24.91 $26.27 $24.24 $24.75 $24.75 3,521,833
2022-04-29 $23.01 $25.13 $22.68 $25.02 $25.02 2,455,051
2022-04-28 $22.79 $23.95 $22.38 $22.65 $22.65 2,597,978
2022-04-27 $23.60 $23.78 $22.78 $23.57 $23.57 2,652,277
2022-04-26 $22.62 $23.64 $21.94 $23.64 $23.64 5,999,835
2022-04-25 $22.47 $23.50 $21.71 $21.86 $21.86 6,139,381
2022-04-22 $20.27 $22.01 $20.25 $21.95 $21.95 4,495,867
2022-04-21 $18.65 $20.28 $18.44 $20.15 $20.15 4,395,141
2022-04-20 $19.24 $19.32 $18.76 $19.12 $19.12 2,271,755
2022-04-19 $20.36 $20.38 $19.52 $19.63 $19.63 1,404,945
2022-04-18 $21.10 $21.15 $20.26 $20.56 $20.56 1,982,823
2022-04-14 $20.11 $20.77 $19.75 $20.76 $20.76 2,448,154
2022-04-13 $20.78 $20.78 $20.02 $20.09 $20.09 2,809,968
2022-04-12 $19.51 $20.46 $19.01 $20.22 $20.22 3,720,911
2022-04-11 $19.47 $19.66 $18.89 $19.60 $19.60 2,750,540
2022-04-08 $19.62 $19.79 $19.02 $19.32 $19.32 2,287,515
2022-04-07 $19.73 $20.62 $19.54 $19.76 $19.76 4,270,441
2022-04-06 $19.60 $19.91 $19.40 $19.71 $19.71 3,721,479
2022-04-05 $18.96 $19.34 $18.47 $19.24 $19.24 2,870,861
2022-04-04 $18.61 $19.09 $18.34 $18.72 $18.72 2,323,490
2022-04-01 $18.04 $18.95 $17.98 $18.56 $18.56 2,825,690
2022-03-31 $17.40 $18.50 $17.17 $18.50 $18.50 2,087,190
2022-03-30 $16.93 $17.62 $16.87 $17.37 $17.37 2,438,531
2022-03-29 $16.51 $17.19 $16.37 $16.83 $16.83 2,312,447
2022-03-28 $17.18 $17.75 $17.16 $17.16 $17.16 2,237,579
2022-03-25 $17.53 $17.59 $16.97 $17.05 $17.05 2,912,105
2022-03-24 $17.78 $18.10 $17.62 $17.71 $17.71 1,488,639
2022-03-23 $17.47 $18.12 $17.38 $18.11 $18.11 2,565,925
2022-03-22 $17.61 $17.64 $16.88 $17.10 $17.10 3,206,479
2022-03-21 $17.72 $18.34 $17.54 $18.04 $18.04 2,314,006
2022-03-18 $18.31 $18.71 $17.87 $18.00 $18.00 2,679,761
2022-03-17 $19.27 $19.53 $18.21 $18.21 $18.21 3,162,886
2022-03-16 $19.88 $20.06 $18.76 $18.82 $18.82 4,765,337
2022-03-15 $21.07 $21.46 $20.58 $20.72 $20.72 3,750,935
2022-03-14 $21.32 $21.87 $20.46 $21.56 $21.56 4,645,717
2022-03-11 $21.22 $22.17 $20.74 $22.17 $22.17 3,767,582
2022-03-10 $22.19 $22.42 $21.35 $21.72 $21.72 3,200,749
2022-03-09 $22.20 $22.21 $20.59 $21.26 $21.26 4,466,962
2022-03-08 $22.98 $24.16 $21.87 $23.77 $23.77 5,115,457
2022-03-07 $21.68 $23.48 $21.52 $23.45 $23.45 4,676,841
2022-03-04 $20.92 $21.69 $20.86 $21.04 $21.04 5,597,580
2022-03-03 $19.34 $20.36 $19.14 $19.87 $19.87 3,147,726
2022-03-02 $20.97 $20.98 $19.27 $19.63 $19.63 3,165,796
2022-03-01 $19.85 $21.80 $19.72 $21.32 $21.32 7,981,556
2022-02-28 $19.88 $19.96 $19.04 $19.36 $19.36 4,449,076
2022-02-25 $20.25 $20.28 $18.53 $18.79 $18.79 3,715,801
2022-02-24 $22.26 $22.43 $20.53 $20.72 $20.72 4,223,385
2022-02-23 $18.58 $20.20 $18.44 $20.08 $20.08 3,247,859
2022-02-22 $19.08 $19.57 $18.52 $19.06 $19.06 3,410,773
2022-02-18 $18.82 $19.04 $18.30 $18.77 $18.77 4,412,031
2022-02-17 $17.92 $18.87 $17.77 $18.73 $18.73 3,966,554
2022-02-16 $17.77 $17.78 $17.21 $17.42 $17.42 3,404,056
2022-02-15 $17.58 $17.80 $17.25 $17.45 $17.45 3,037,751
2022-02-14 $17.71 $18.71 $17.50 $18.31 $18.31 5,988,578
2022-02-11 $17.00 $17.95 $16.48 $17.70 $17.70 4,888,061
2022-02-10 $16.66 $17.06 $15.99 $16.81 $16.81 4,195,731
2022-02-09 $16.49 $16.58 $16.11 $16.39 $16.39 3,624,514
2022-02-08 $17.13 $17.21 $16.64 $16.72 $16.72 3,550,185
2022-02-07 $17.41 $17.71 $17.05 $17.38 $17.38 2,291,075
2022-02-04 $18.05 $18.31 $17.05 $17.48 $17.48 3,644,442
2022-02-03 $17.96 $18.48 $17.64 $18.34 $18.34 3,955,760
2022-02-02 $18.14 $18.46 $17.67 $17.70 $17.70 2,505,274
2022-02-01 $18.80 $19.06 $18.01 $18.12 $18.12 2,495,684
2022-01-31 $19.90 $20.18 $18.85 $18.85 $18.85 2,415,999
2022-01-28 $20.48 $21.31 $19.51 $19.52 $19.52 4,330,845
2022-01-27 $19.33 $20.74 $18.63 $20.38 $20.38 5,425,055
2022-01-26 $19.39 $20.64 $18.90 $19.98 $19.98 5,418,517
2022-01-25 $20.96 $21.89 $19.62 $20.03 $20.03 5,241,963
2022-01-24 $21.49 $22.57 $20.00 $20.12 $20.12 7,708,679
2022-01-21 $19.44 $20.52 $19.17 $20.30 $20.30 9,390,979
2022-01-20 $18.50 $19.22 $17.83 $19.11 $19.11 3,929,712
2022-01-19 $17.38 $18.77 $17.36 $18.73 $18.73 3,594,019
2022-01-18 $17.18 $18.09 $17.15 $17.85 $17.85 4,743,664
2022-01-14 $17.00 $17.34 $16.70 $16.76 $16.76 5,137,283
2022-01-13 $16.00 $16.47 $15.77 $16.35 $16.35 3,829,234
2022-01-12 $16.00 $16.35 $15.83 $16.08 $16.08 2,105,992
2022-01-11 $16.50 $16.87 $16.11 $16.15 $16.15 3,555,560
2022-01-10 $16.20 $17.16 $16.16 $16.60 $16.60 4,540,185
2022-01-07 $16.95 $17.04 $16.35 $16.46 $16.46 3,665,136
2022-01-06 $17.25 $17.71 $16.95 $16.96 $16.96 4,199,898
2022-01-05 $16.93 $17.83 $16.77 $17.78 $17.78 4,985,867
2022-01-04 $17.99 $17.99 $16.95 $17.15 $17.15 5,015,514
2022-01-03 $18.66 $18.69 $18.20 $18.49 $18.49 2,418,370
2021-12-31 $19.05 $19.17 $18.78 $19.06 $19.06 1,569,879
2021-12-30 $18.71 $19.01 $18.39 $19.00 $19.00 1,298,517
2021-12-29 $18.81 $18.91 $18.51 $18.83 $18.83 1,360,654
2021-12-28 $18.87 $18.87 $18.38 $18.79 $18.79 1,555,824
2021-12-27 $19.18 $19.44 $18.77 $18.79 $18.79 1,402,220
2021-12-23 $19.45 $19.45 $18.95 $19.39 $19.39 1,370,719
2021-12-22 $20.30 $20.34 $19.75 $19.76 $19.76 1,568,089
2021-12-21 $20.85 $20.86 $19.89 $20.19 $20.19 2,092,016
2021-12-20 $21.29 $22.22 $21.23 $21.55 $21.55 4,263,320
2021-12-17 $19.50 $20.67 $19.50 $20.37 $20.37 4,608,808
2021-12-16 $19.27 $19.39 $18.63 $19.12 $19.12 3,043,432
2021-12-15 $19.86 $20.47 $19.57 $19.69 $19.69 2,413,158
2021-12-14 $20.45 $20.45 $19.48 $20.00 $20.00 1,690,876
2021-12-13 $19.78 $20.40 $19.71 $20.29 $20.29 1,887,854
2021-12-10 $19.28 $19.98 $19.16 $19.57 $19.57 1,804,427
2021-12-09 $19.80 $19.94 $19.33 $19.62 $19.62 1,464,994
2021-12-08 $19.00 $19.62 $18.95 $19.46 $19.46 1,562,658
2021-12-07 $19.60 $19.75 $18.93 $19.16 $19.16 2,292,330
2021-12-06 $20.31 $20.70 $19.61 $20.20 $20.20 2,486,537
2021-12-03 $19.90 $21.54 $19.82 $21.02 $21.02 3,119,150
2021-12-02 $21.47 $21.64 $19.70 $20.10 $20.10 2,834,309
2021-12-01 $20.20 $21.98 $19.71 $21.98 $21.98 3,160,898
2021-11-30 $20.55 $21.30 $20.27 $21.16 $21.16 3,560,201
2021-11-29 $19.30 $20.24 $19.11 $19.81 $19.81 1,818,288
2021-11-26 $19.80 $20.62 $19.72 $20.01 $20.01 3,373,575
2021-11-24 $18.33 $18.52 $18.15 $18.32 $18.32 1,059,126
2021-11-23 $18.70 $18.91 $18.16 $18.18 $18.18 1,792,307
2021-11-22 $19.12 $19.47 $18.44 $19.04 $19.04 2,025,892
2021-11-19 $19.62 $20.23 $19.50 $19.85 $19.85 2,162,013
2021-11-18 $18.94 $19.50 $18.83 $19.25 $19.25 1,258,119
2021-11-17 $18.52 $19.17 $18.48 $18.99 $18.99 1,385,851
2021-11-16 $18.32 $18.59 $18.10 $18.42 $18.42 800,164
2021-11-15 $18.24 $18.49 $18.11 $18.37 $18.37 648,854
2021-11-12 $18.41 $18.84 $18.36 $18.40 $18.40 946,873
2021-11-11 $18.59 $18.79 $18.34 $18.49 $18.49 627,756
2021-11-10 $18.52 $18.84 $18.32 $18.71 $18.71 1,266,816
2021-11-09 $18.49 $18.81 $18.32 $18.49 $18.49 1,504,477
2021-11-08 $18.15 $18.32 $17.81 $18.23 $18.23 1,206,834
2021-11-05 $18.08 $18.63 $17.82 $18.44 $18.44 1,386,362
2021-11-04 $17.83 $18.83 $17.83 $18.47 $18.47 1,875,654
2021-11-03 $18.17 $18.24 $17.59 $17.76 $17.76 1,276,614
2021-11-02 $18.22 $18.36 $17.91 $18.03 $18.03 808,159
2021-11-01 $17.96 $18.47 $17.84 $18.19 $18.19 1,108,506
2021-10-29 $18.10 $18.44 $17.98 $18.32 $18.32 991,403
2021-10-28 $18.69 $18.69 $18.09 $18.12 $18.12 1,255,615
2021-10-27 $18.10 $18.91 $17.89 $18.91 $18.91 2,068,993
2021-10-26 $17.90 $18.07 $17.63 $17.99 $17.99 2,030,622
2021-10-25 $17.94 $18.20 $17.85 $18.07 $18.07 1,430,481
2021-10-22 $18.56 $18.56 $17.96 $18.07 $18.07 2,125,188
2021-10-21 $18.67 $19.02 $18.48 $18.71 $18.71 1,559,855
2021-10-20 $19.21 $19.34 $18.64 $18.64 $18.64 2,225,005
2021-10-19 $19.43 $19.65 $19.13 $19.16 $19.16 1,502,999
2021-10-18 $19.89 $20.01 $19.43 $19.71 $19.71 1,458,783
2021-10-15 $20.06 $20.19 $19.44 $19.74 $19.74 2,793,477
2021-10-14 $21.00 $21.50 $20.57 $20.59 $20.59 2,662,192
2021-10-13 $21.47 $22.60 $21.35 $21.64 $21.64 2,136,022
2021-10-12 $21.23 $21.61 $21.08 $21.46 $21.46 1,929,363
2021-10-11 $20.56 $21.34 $20.14 $21.31 $21.31 2,050,961
2021-10-08 $21.00 $21.28 $20.55 $20.74 $20.74 2,157,691
2021-10-07 $21.00 $21.16 $20.47 $21.07 $21.07 3,110,706
2021-10-06 $22.21 $22.68 $21.49 $21.51 $21.51 2,583,046
2021-10-05 $22.48 $22.73 $21.33 $21.68 $21.68 1,952,375
2021-10-04 $22.50 $23.07 $21.63 $22.89 $22.89 2,302,745
2021-10-01 $23.22 $23.55 $21.90 $22.36 $22.36 1,817,156
2021-09-30 $22.10 $23.40 $22.04 $23.39 $23.39 1,724,260
2021-09-29 $22.36 $22.77 $22.14 $22.40 $22.40 1,044,124
2021-09-28 $21.55 $22.63 $21.28 $22.56 $22.56 2,956,903
2021-09-27 $22.00 $22.00 $21.34 $21.50 $21.50 1,559,245
2021-09-24 $22.88 $22.89 $22.14 $22.35 $22.35 2,057,242
2021-09-23 $23.80 $23.84 $22.32 $22.66 $22.66 2,347,625
2021-09-22 $24.67 $24.77 $23.84 $24.36 $24.36 1,863,833
2021-09-21 $24.92 $25.73 $24.69 $25.47 $25.47 2,268,789
2021-09-20 $25.20 $26.41 $25.00 $25.35 $25.35 3,408,632
2021-09-17 $23.49 $23.86 $23.02 $23.68 $23.68 1,411,914
2021-09-16 $22.97 $23.68 $22.64 $23.34 $23.34 1,453,940
2021-09-15 $23.92 $23.99 $22.98 $23.17 $23.17 1,370,325
2021-09-14 $22.75 $24.08 $22.55 $23.82 $23.82 2,090,029
2021-09-13 $23.27 $23.47 $22.87 $22.97 $22.97 1,358,723
2021-09-10 $22.77 $23.75 $22.73 $23.72 $23.72 1,189,978
2021-09-09 $23.48 $23.50 $22.54 $23.22 $23.22 1,285,556
2021-09-08 $23.42 $23.73 $23.06 $23.38 $23.38 1,065,895
2021-09-07 $22.62 $23.25 $22.60 $23.22 $23.22 902,772
2021-09-03 $22.48 $22.91 $22.39 $22.75 $22.75 891,446
2021-09-02 $22.53 $22.67 $22.23 $22.45 $22.45 911,000
2021-09-01 $22.30 $22.98 $22.25 $22.69 $22.69 1,082,368
2021-08-31 $22.37 $22.64 $21.93 $22.39 $22.39 1,535,185
2021-08-30 $21.55 $22.37 $21.48 $22.35 $22.35 1,433,293
2021-08-27 $22.36 $22.38 $21.54 $21.55 $21.55 1,241,995
2021-08-26 $21.91 $22.50 $21.77 $22.45 $22.45 1,538,061
2021-08-25 $22.68 $22.81 $21.71 $22.11 $22.11 1,811,815
2021-08-24 $23.10 $23.20 $22.73 $22.83 $22.83 813,345
2021-08-23 $23.52 $23.52 $23.01 $23.34 $23.34 1,286,962
2021-08-20 $24.43 $24.69 $23.81 $23.91 $23.91 1,666,508
2021-08-19 $24.64 $24.91 $23.89 $24.48 $24.48 2,932,569
2021-08-18 $23.39 $23.96 $22.89 $23.88 $23.88 1,596,789
2021-08-17 $23.00 $23.75 $22.61 $23.15 $23.15 2,423,156
2021-08-16 $22.99 $23.44 $22.56 $22.57 $22.57 1,871,604
2021-08-13 $22.02 $22.58 $21.89 $22.45 $22.45 1,371,857
2021-08-12 $22.02 $22.44 $21.93 $22.03 $22.03 1,563,109
2021-08-11 $22.70 $22.97 $22.11 $22.11 $22.11 2,209,130
2021-08-10 $23.57 $23.67 $22.66 $22.87 $22.87 2,009,718
2021-08-09 $23.80 $24.17 $23.22 $23.52 $23.52 1,623,975
2021-08-06 $24.69 $24.69 $23.60 $23.72 $23.72 2,487,125
2021-08-05 $25.81 $25.81 $25.17 $25.18 $25.18 1,202,248
2021-08-04 $26.25 $26.44 $25.44 $26.13 $26.13 1,618,471
2021-08-03 $26.15 $27.29 $25.52 $25.63 $25.63 1,945,207
2021-08-02 $26.15 $26.56 $25.09 $26.54 $26.54 1,631,326
2021-07-30 $26.17 $26.68 $25.56 $26.48 $26.48 1,537,448
2021-07-29 $26.35 $26.66 $25.60 $25.91 $25.91 2,045,875
2021-07-28 $26.60 $27.46 $26.35 $26.85 $26.85 1,253,136
2021-07-27 $27.35 $27.70 $26.50 $26.81 $26.81 1,674,752
2021-07-26 $27.44 $27.44 $26.60 $26.78 $26.78 1,120,568
2021-07-23 $26.90 $27.46 $26.45 $27.22 $27.22 1,858,133
2021-07-22 $26.75 $27.70 $26.70 $27.41 $27.41 1,324,998
2021-07-21 $27.38 $27.48 $26.23 $26.58 $26.58 2,128,886
2021-07-20 $30.23 $30.40 $27.36 $27.99 $27.99 2,412,008
2021-07-19 $29.61 $30.72 $29.20 $30.20 $30.20 3,580,578
2021-07-16 $26.48 $28.14 $26.48 $27.97 $27.97 1,506,771
2021-07-15 $27.88 $27.90 $26.39 $26.93 $26.93 1,260,187
2021-07-14 $26.86 $28.03 $26.28 $27.20 $27.20 2,008,333
2021-07-13 $26.15 $27.08 $26.12 $26.87 $26.87 1,648,788
2021-07-12 $27.06 $27.45 $25.81 $25.94 $25.94 1,556,361
2021-07-09 $28.02 $28.11 $26.60 $26.71 $26.71 2,547,100
2021-07-08 $28.98 $29.52 $28.33 $29.14 $29.14 1,915,972
2021-07-07 $28.01 $28.30 $27.33 $27.52 $27.52 1,760,854
2021-07-06 $26.52 $28.09 $26.51 $27.64 $27.64 1,719,753
2021-07-02 $26.21 $26.66 $26.18 $26.38 $26.38 953,721
2021-07-01 $26.50 $26.90 $26.20 $26.24 $26.24 1,135,439
2021-06-30 $27.54 $27.55 $26.72 $26.80 $26.80 1,540,933
2021-06-29 $26.48 $27.38 $26.15 $27.18 $27.18 1,014,489
2021-06-28 $26.47 $27.32 $26.45 $26.95 $26.95 1,073,237
2021-06-25 $27.00 $27.41 $26.16 $26.40 $26.40 1,046,296
2021-06-24 $28.03 $28.33 $27.18 $27.41 $27.41 1,476,105
2021-06-23 $28.41 $28.59 $28.01 $28.40 $28.40 862,166
2021-06-22 $28.50 $29.34 $28.24 $28.56 $28.56 1,306,735
2021-06-21 $30.02 $30.22 $28.63 $28.65 $28.65 1,325,494
2021-06-18 $29.85 $30.90 $29.51 $30.87 $30.87 2,842,203
2021-06-17 $25.98 $28.96 $25.98 $28.66 $28.66 1,795,775
2021-06-16 $26.64 $27.37 $25.93 $26.41 $26.41 1,284,785
2021-06-15 $26.48 $26.96 $25.99 $26.30 $26.30 779,062
2021-06-14 $25.85 $26.97 $25.75 $26.53 $26.53 1,059,138
2021-06-11 $26.00 $26.09 $25.70 $25.72 $25.72 1,018,205
2021-06-10 $24.75 $26.25 $24.58 $26.20 $26.20 1,248,518
2021-06-09 $25.05 $25.50 $24.96 $25.38 $25.38 862,596
2021-06-08 $24.82 $25.46 $24.49 $24.64 $24.64 1,095,400
2021-06-07 $24.04 $24.69 $24.01 $24.56 $24.56 678,586
2021-06-04 $24.12 $24.74 $24.04 $24.13 $24.13 735,850
2021-06-03 $24.68 $24.87 $23.85 $24.24 $24.24 863,737
2021-06-02 $24.28 $24.77 $24.24 $24.41 $24.41 621,415
2021-06-01 $24.34 $24.68 $23.98 $24.52 $24.52 821,093
2021-05-28 $24.73 $25.39 $24.70 $24.85 $24.85 828,500
2021-05-27 $25.30 $25.62 $24.82 $24.93 $24.93 797,173
2021-05-26 $25.96 $26.45 $25.57 $25.88 $25.88 826,253
2021-05-25 $25.24 $26.24 $24.71 $26.17 $26.17 1,747,282
2021-05-24 $25.32 $25.72 $25.17 $25.38 $25.38 566,139
2021-05-21 $26.04 $26.05 $25.25 $25.69 $25.69 1,347,571
2021-05-20 $26.37 $26.91 $25.88 $26.36 $26.36 934,519
2021-05-19 $27.09 $27.66 $26.41 $26.43 $26.43 1,971,715
2021-05-18 $24.98 $25.97 $24.77 $25.96 $25.96 711,883
2021-05-17 $25.29 $25.61 $24.89 $24.96 $24.96 1,031,680
2021-05-14 $25.78 $25.91 $24.87 $25.01 $25.01 938,226
2021-05-13 $27.89 $28.06 $25.82 $26.25 $26.25 1,820,239
2021-05-12 $26.25 $28.04 $25.90 $27.93 $27.93 2,411,910
2021-05-11 $26.40 $27.08 $25.57 $26.77 $26.77 2,302,294
2021-05-10 $25.01 $25.52 $24.42 $25.49 $25.49 1,521,340
2021-05-07 $26.50 $26.62 $25.31 $25.37 $25.37 1,136,051
2021-05-06 $26.56 $27.00 $25.70 $25.70 $25.70 1,072,226
2021-05-05 $27.22 $27.78 $26.53 $26.78 $26.78 1,091,700
2021-05-04 $28.49 $29.00 $27.48 $27.50 $27.50 1,306,099
2021-05-03 $27.87 $28.44 $27.64 $28.10 $28.10 673,079
2021-04-30 $28.23 $28.63 $27.93 $28.59 $28.59 867,963
2021-04-29 $28.53 $28.64 $27.75 $27.79 $27.79 1,472,157
2021-04-28 $29.15 $29.45 $28.92 $29.26 $29.26 519,700
2021-04-27 $30.02 $30.16 $29.31 $29.35 $29.35 619,369
2021-04-26 $30.16 $30.26 $29.34 $30.20 $30.20 822,622
2021-04-23 $32.37 $32.37 $30.04 $30.38 $30.38 1,105,779
2021-04-22 $31.29 $32.52 $31.29 $32.36 $32.36 891,042
2021-04-21 $33.00 $33.28 $31.24 $31.24 $31.24 528,799
2021-04-20 $31.50 $33.04 $31.48 $32.73 $32.73 795,099
2021-04-19 $30.95 $31.32 $30.54 $31.04 $31.04 603,017
2021-04-16 $30.81 $31.18 $30.53 $30.78 $30.78 753,392
2021-04-15 $31.00 $32.30 $30.99 $31.47 $31.47 860,874
2021-04-14 $32.08 $32.37 $30.74 $31.32 $31.32 982,889
2021-04-13 $31.48 $32.48 $31.46 $32.08 $32.08 701,283
2021-04-12 $31.60 $31.60 $31.11 $31.15 $31.15 489,892
2021-04-09 $31.86 $32.28 $31.62 $31.67 $31.67 587,534
2021-04-08 $32.65 $33.35 $32.27 $32.41 $32.41 907,980
2021-04-07 $32.68 $33.06 $32.23 $32.44 $32.44 410,543
2021-04-06 $32.99 $33.18 $32.41 $32.80 $32.80 486,603
2021-04-05 $32.52 $32.99 $32.13 $32.72 $32.72 879,023
2021-04-01 $34.77 $34.80 $33.45 $33.50 $33.50 1,207,051
2021-03-31 $33.98 $34.75 $33.72 $34.75 $34.75 1,270,554
2021-03-30 $34.41 $34.41 $33.50 $33.90 $33.90 906,444
2021-03-29 $35.15 $35.68 $34.02 $34.71 $34.71 1,336,220
2021-03-26 $34.33 $35.17 $33.64 $33.77 $33.77 1,023,895
2021-03-25 $37.74 $38.28 $35.33 $35.55 $35.55 1,141,234
2021-03-24 $36.81 $37.30 $35.48 $37.30 $37.30 680,156
2021-03-23 $36.62 $37.94 $35.97 $37.68 $37.68 1,182,664
2021-03-22 $35.49 $36.42 $35.25 $36.08 $36.08 1,120,522
2021-03-19 $34.42 $35.78 $34.22 $34.79 $34.79 1,558,320
2021-03-18 $33.50 $33.99 $31.67 $33.63 $33.63 2,033,093
2021-03-17 $34.19 $35.17 $33.62 $34.17 $34.17 716,780
2021-03-16 $34.20 $35.47 $34.13 $34.80 $34.80 690,657
2021-03-15 $33.10 $34.72 $33.04 $33.72 $33.72 815,804
2021-03-12 $33.42 $33.74 $33.05 $33.43 $33.43 635,666
2021-03-11 $34.38 $35.19 $33.78 $34.53 $34.53 1,081,084
2021-03-10 $35.83 $35.93 $33.88 $34.35 $34.35 1,581,961
2021-03-09 $35.92 $37.40 $34.90 $36.39 $36.39 1,147,307
2021-03-08 $36.36 $36.61 $34.14 $35.58 $35.58 1,346,304
2021-03-05 $37.46 $40.39 $36.75 $36.98 $36.98 1,486,127
2021-03-04 $38.04 $40.83 $37.15 $39.22 $39.22 1,530,913
2021-03-03 $38.02 $38.39 $36.15 $37.86 $37.86 935,855
2021-03-02 $38.12 $38.76 $37.75 $38.53 $38.53 497,842
2021-03-01 $5.00 $5.00 $4.68 $4.78 $38.24 753,820
2021-02-26 $5.03 $5.32 $4.96 $5.25 $42.00 1,313,136
2021-02-25 $4.61 $5.01 $4.61 $5.00 $40.00 1,041,802
2021-02-24 $5.00 $5.01 $4.69 $4.72 $37.76 718,728
2021-02-23 $5.05 $5.19 $5.00 $5.01 $40.08 628,053
2021-02-22 $5.28 $5.28 $5.04 $5.10 $40.80 568,693
2021-02-19 $5.32 $5.33 $5.18 $5.23 $41.84 507,677
2021-02-18 $5.45 $5.53 $5.33 $5.40 $43.20 557,458
2021-02-17 $5.45 $5.50 $5.30 $5.32 $42.56 474,695
2021-02-16 $5.52 $5.56 $5.33 $5.38 $43.04 529,868
2021-02-12 $5.85 $5.86 $5.66 $5.67 $45.36 315,034
2021-02-11 $5.79 $5.95 $5.71 $5.82 $46.56 344,197
2021-02-10 $5.72 $5.88 $5.68 $5.80 $46.40 400,312
2021-02-09 $5.91 $5.92 $5.75 $5.78 $46.24 327,387
2021-02-08 $5.99 $5.99 $5.83 $5.83 $46.64 365,733
2021-02-05 $5.97 $6.11 $5.94 $6.06 $48.48 310,457
2021-02-04 $6.43 $6.43 $6.07 $6.09 $48.72 521,725
2021-02-03 $6.55 $6.64 $6.48 $6.50 $52.00 299,008
2021-02-02 $6.86 $6.87 $6.49 $6.60 $52.80 725,588
2021-02-01 $7.20 $7.34 $7.06 $7.09 $56.72 435,262
2021-01-29 $7.06 $7.49 $6.99 $7.37 $58.96 752,010
2021-01-28 $7.20 $7.20 $6.76 $6.97 $55.76 569,941
2021-01-27 $7.04 $7.44 $7.03 $7.39 $59.12 684,848
2021-01-26 $6.57 $6.79 $6.53 $6.77 $54.16 286,764
2021-01-25 $6.62 $6.89 $6.62 $6.64 $53.12 627,602
2021-01-22 $6.57 $6.62 $6.46 $6.51 $52.08 385,633
2021-01-21 $6.18 $6.40 $6.17 $6.40 $51.20 367,427
2021-01-20 $6.06 $6.27 $6.06 $6.20 $49.60 321,497
2021-01-19 $6.11 $6.26 $6.07 $6.13 $49.04 363,670
2021-01-15 $6.12 $6.32 $6.05 $6.19 $49.52 580,172
2021-01-14 $5.90 $5.99 $5.82 $5.90 $47.20 416,032
2021-01-13 $5.99 $6.10 $5.92 $5.98 $47.84 402,379
2021-01-12 $6.08 $6.10 $5.88 $5.94 $47.52 429,968
2021-01-11 $6.39 $6.44 $6.11 $6.13 $49.04 471,409
2021-01-08 $6.14 $6.45 $6.14 $6.21 $49.68 631,227
2021-01-07 $6.15 $6.22 $6.00 $6.17 $49.36 1,096,916
2021-01-06 $7.15 $7.15 $6.30 $6.48 $51.84 1,766,373
2021-01-05 $7.59 $7.64 $7.34 $7.42 $59.36 311,747
2021-01-04 $7.14 $7.70 $7.14 $7.51 $60.08 422,600
2020-12-31 $7.51 $7.60 $7.21 $7.23 $57.84 428,686
2020-12-30 $7.56 $7.57 $7.44 $7.51 $60.08 235,906
2020-12-29 $7.43 $7.64 $7.43 $7.63 $61.04 243,701
2020-12-28 $7.47 $7.60 $7.35 $7.53 $60.24 324,256
2020-12-24 $7.61 $7.82 $7.60 $7.64 $61.12 169,656
2020-12-23 $7.89 $7.93 $7.54 $7.66 $61.28 390,482
2020-12-22 $7.79 $8.05 $7.79 $8.03 $64.24 212,859
2020-12-21 $7.94 $8.23 $7.75 $7.84 $62.72 645,504
2020-12-18 $7.90 $8.24 $7.86 $8.08 $64.64 343,577
2020-12-17 $7.93 $8.04 $7.87 $7.90 $63.20 241,862
2020-12-16 $7.95 $8.08 $7.95 $7.98 $63.84 230,123
2020-12-15 $8.26 $8.37 $7.94 $8.01 $64.08 407,629
2020-12-14 $7.91 $8.45 $7.90 $8.45 $67.60 378,845
2020-12-11 $8.21 $8.37 $8.12 $8.17 $65.36 365,863
2020-12-10 $8.17 $8.26 $7.95 $7.97 $63.76 266,116
2020-12-09 $7.85 $8.13 $7.85 $8.02 $64.16 377,598
2020-12-08 $8.15 $8.18 $7.93 $7.98 $63.84 258,103
2020-12-07 $7.94 $8.10 $7.93 $7.98 $63.84 367,769
2020-12-04 $8.00 $8.03 $7.80 $7.82 $62.56 428,600
2020-12-03 $8.15 $8.26 $8.00 $8.12 $64.96 390,195
2020-12-02 $8.47 $8.48 $8.11 $8.14 $65.12 357,750
2020-12-01 $8.32 $8.42 $8.17 $8.37 $66.96 430,623
2020-11-30 $8.43 $8.82 $8.35 $8.79 $70.32 496,835
2020-11-27 $8.17 $8.36 $8.17 $8.31 $66.48 180,066
2020-11-25 $8.22 $8.46 $8.18 $8.21 $65.68 566,402
2020-11-24 $8.60 $8.63 $8.09 $8.11 $64.88 1,138,916
2020-11-23 $9.22 $9.29 $8.93 $8.98 $71.84 661,574
2020-11-20 $9.37 $9.55 $9.31 $9.50 $76.00 280,987
2020-11-19 $9.50 $9.67 $9.24 $9.26 $74.08 535,718
2020-11-18 $9.01 $9.36 $8.79 $9.35 $74.80 743,716
2020-11-17 $9.39 $9.54 $9.07 $9.11 $72.88 605,689
2020-11-16 $9.10 $9.37 $9.05 $9.08 $72.64 735,057
2020-11-13 $10.02 $10.02 $9.62 $9.73 $77.84 564,370
2020-11-12 $10.05 $10.48 $10.04 $10.23 $81.84 674,846
2020-11-11 $9.44 $9.91 $9.44 $9.71 $77.68 502,324
2020-11-10 $9.87 $10.06 $9.54 $9.60 $76.80 780,235
2020-11-09 $10.63 $10.63 $9.20 $9.83 $78.64 1,791,671
2020-11-06 $12.32 $12.86 $12.26 $12.75 $102.00 372,209
2020-11-05 $13.07 $13.08 $12.20 $12.46 $99.68 800,136
2020-11-04 $13.31 $13.95 $12.76 $13.43 $107.44 706,830
2020-11-03 $13.18 $13.34 $12.62 $12.97 $103.76 724,127
2020-11-02 $14.23 $14.54 $13.73 $13.90 $111.20 494,509
2020-10-30 $15.14 $15.43 $14.64 $14.69 $117.52 454,122
2020-10-29 $15.26 $15.90 $14.54 $14.86 $118.88 375,763
2020-10-28 $15.02 $15.48 $14.72 $15.25 $122.00 485,127
2020-10-27 $13.49 $14.24 $13.49 $14.22 $113.76 333,189
2020-10-26 $13.07 $13.79 $13.06 $13.42 $107.36 445,481
2020-10-23 $12.65 $12.92 $12.44 $12.63 $101.04 284,375
2020-10-22 $13.55 $13.59 $12.76 $12.80 $102.40 353,264
2020-10-21 $13.43 $13.57 $13.17 $13.53 $108.24 242,815
2020-10-20 $13.55 $13.57 $12.97 $13.45 $107.60 463,876
2020-10-19 $13.05 $13.86 $13.05 $13.83 $110.64 336,152
2020-10-16 $13.12 $13.40 $12.97 $13.23 $105.84 204,763
2020-10-15 $14.04 $14.04 $13.23 $13.25 $106.00 348,702
2020-10-14 $13.15 $13.63 $13.05 $13.61 $108.88 336,387
2020-10-13 $12.59 $13.32 $12.53 $13.23 $105.84 450,417
2020-10-12 $12.90 $12.96 $12.42 $12.51 $100.08 400,876
2020-10-09 $12.81 $13.22 $12.75 $12.99 $103.92 377,649
2020-10-08 $13.37 $13.41 $12.92 $12.99 $103.92 603,887
2020-10-07 $13.70 $13.90 $13.37 $13.57 $108.56 431,949
2020-10-06 $13.65 $14.39 $13.25 $14.28 $114.24 771,655
2020-10-05 $14.22 $14.30 $13.77 $13.90 $111.20 465,699
2020-10-02 $15.74 $15.87 $14.39 $14.62 $116.96 619,357
2020-10-01 $14.93 $15.35 $14.60 $14.99 $119.92 471,986
2020-09-30 $15.56 $15.57 $14.73 $15.13 $121.04 607,532
2020-09-29 $15.22 $15.93 $15.20 $15.67 $125.36 472,872
2020-09-28 $15.65 $15.68 $14.79 $15.11 $120.88 506,461
2020-09-25 $17.08 $17.27 $16.14 $16.26 $130.08 496,711
2020-09-24 $16.98 $17.45 $16.10 $16.80 $134.40 772,103
2020-09-23 $15.75 $16.92 $15.41 $16.91 $135.28 565,872
2020-09-22 $15.45 $16.21 $15.17 $15.95 $127.60 526,685
2020-09-21 $15.35 $15.92 $15.17 $15.45 $123.60 906,261
2020-09-18 $14.09 $14.61 $14.01 $14.47 $115.76 334,951
2020-09-17 $14.20 $14.43 $13.90 $14.14 $113.12 470,539
2020-09-16 $13.85 $13.92 $13.23 $13.72 $109.76 421,446
2020-09-15 $13.58 $14.07 $13.55 $14.00 $112.00 269,087
2020-09-14 $14.21 $14.26 $13.58 $13.84 $110.72 337,695
2020-09-11 $14.49 $14.95 $14.39 $14.61 $116.88 532,987
2020-09-10 $13.80 $14.71 $13.66 $14.65 $117.20 594,876
2020-09-09 $14.16 $14.36 $13.74 $14.02 $112.16 356,144
2020-09-08 $14.14 $14.72 $14.10 $14.58 $116.64 597,758
2020-09-04 $13.06 $14.31 $13.02 $13.67 $109.36 642,828
2020-09-03 $12.71 $13.76 $12.48 $13.51 $108.08 722,096
2020-09-02 $13.29 $13.42 $12.66 $12.77 $102.16 466,153
2020-09-01 $13.57 $13.77 $13.31 $13.37 $106.96 168,854
2020-08-31 $13.14 $13.53 $13.11 $13.53 $108.24 319,914
2020-08-28 $13.17 $13.46 $13.04 $13.07 $104.56 321,968
2020-08-27 $13.97 $13.97 $13.19 $13.37 $106.96 404,753
2020-08-26 $13.90 $14.11 $13.85 $13.95 $111.60 179,547
2020-08-25 $13.81 $14.13 $13.75 $13.83 $110.64 234,198
2020-08-24 $14.50 $14.72 $14.03 $14.03 $112.24 253,299
2020-08-21 $14.76 $14.95 $14.57 $14.82 $118.56 185,242
2020-08-20 $15.02 $15.11 $14.62 $14.73 $117.84 232,441
2020-08-19 $14.42 $14.75 $14.21 $14.69 $117.52 221,334
2020-08-18 $14.21 $14.61 $14.19 $14.46 $115.68 217,801
2020-08-17 $14.15 $14.29 $14.08 $14.24 $113.92 173,183
2020-08-14 $14.32 $14.34 $13.88 $14.10 $112.80 250,640
2020-08-13 $14.07 $14.28 $13.85 $14.15 $113.20 274,990
2020-08-12 $13.47 $14.16 $13.43 $13.91 $111.28 326,359
2020-08-11 $13.67 $14.08 $13.33 $13.98 $111.84 569,802
2020-08-10 $14.00 $14.25 $13.95 $14.13 $113.04 314,017
2020-08-07 $14.89 $15.00 $14.15 $14.18 $113.44 336,860
2020-08-06 $14.84 $15.02 $14.65 $14.72 $117.76 279,644
2020-08-05 $15.15 $15.15 $14.72 $14.79 $118.32 378,547
2020-08-04 $15.50 $15.63 $15.31 $15.40 $123.20 407,234
2020-08-03 $15.30 $15.60 $15.21 $15.42 $123.36 281,835
2020-07-31 $15.37 $16.08 $15.37 $15.45 $123.60 491,374
2020-07-30 $15.60 $15.97 $15.38 $15.43 $123.44 461,172
2020-07-29 $15.85 $15.87 $14.92 $14.92 $119.36 364,203
2020-07-28 $16.05 $16.12 $15.63 $15.93 $127.44 253,607
2020-07-27 $15.90 $16.47 $15.80 $15.90 $127.20 323,885
2020-07-24 $15.77 $16.02 $15.62 $15.93 $127.44 474,317
2020-07-23 $15.59 $15.95 $15.35 $15.66 $125.28 566,936
2020-07-22 $16.01 $16.02 $15.50 $15.52 $124.16 359,211
2020-07-21 $15.94 $16.01 $15.53 $15.80 $126.40 515,007
2020-07-20 $16.38 $16.55 $16.09 $16.30 $130.40 398,112
2020-07-17 $16.14 $16.57 $16.12 $16.25 $130.00 517,770
2020-07-16 $16.43 $16.59 $16.03 $16.34 $130.72 714,354
2020-07-15 $16.16 $16.58 $15.95 $16.08 $128.64 1,037,669
2020-07-14 $17.73 $17.90 $16.93 $17.00 $136.00 1,211,281
2020-07-13 $16.68 $17.59 $16.45 $17.47 $139.76 1,238,769
2020-07-10 $18.34 $18.47 $17.14 $17.16 $137.28 1,073,585
2020-07-09 $17.42 $18.79 $17.32 $18.22 $145.76 1,179,455
2020-07-08 $17.73 $17.99 $17.27 $17.40 $139.20 719,921
2020-07-07 $17.22 $17.95 $17.17 $17.82 $142.56 645,044
2020-07-06 $16.73 $17.07 $16.41 $16.94 $135.52 571,822
2020-07-02 $16.72 $17.71 $16.50 $17.54 $140.32 741,445
2020-07-01 $17.62 $17.95 $17.25 $17.61 $140.88 645,766
2020-06-30 $18.68 $18.74 $17.49 $17.71 $141.68 671,471
2020-06-29 $18.84 $19.38 $18.47 $18.55 $148.40 881,050
2020-06-26 $18.20 $19.26 $17.97 $19.22 $153.76 1,327,175
2020-06-25 $19.06 $19.06 $17.39 $17.50 $140.00 942,314
2020-06-24 $17.50 $19.04 $17.46 $18.65 $149.20 1,435,135
2020-06-23 $16.47 $16.97 $16.31 $16.92 $135.36 574,266
2020-06-22 $17.36 $17.70 $16.92 $17.10 $136.80 669,208
2020-06-19 $15.89 $17.51 $15.83 $17.15 $137.20 869,509
2020-06-18 $17.04 $17.11 $16.39 $16.66 $133.28 577,493
2020-06-17 $15.91 $16.64 $15.91 $16.60 $132.80 525,326
2020-06-16 $14.98 $17.02 $14.93 $16.07 $128.56 965,460
2020-06-15 $19.14 $19.22 $16.72 $16.91 $135.28 1,027,630
2020-06-12 $17.06 $18.96 $16.97 $17.48 $139.84 1,544,664
2020-06-11 $17.84 $19.19 $17.20 $19.15 $153.20 1,793,023
2020-06-10 $14.61 $15.74 $14.61 $15.72 $125.76 793,628
2020-06-09 $14.70 $14.90 $14.27 $14.55 $116.40 746,213
2020-06-08 $13.77 $14.41 $13.74 $13.88 $111.04 608,078
2020-06-05 $14.05 $14.87 $14.00 $14.59 $116.72 1,148,994
2020-06-04 $16.79 $17.20 $16.35 $16.37 $130.96 716,665
2020-06-03 $17.64 $17.64 $16.55 $16.72 $133.76 1,208,617
2020-06-02 $18.40 $18.74 $18.09 $18.39 $147.12 696,772
2020-06-01 $19.56 $19.71 $18.64 $18.86 $150.88 583,967
2020-05-29 $19.72 $20.16 $19.13 $19.56 $156.48 820,287
2020-05-28 $18.48 $19.40 $18.40 $19.19 $153.52 890,438
2020-05-27 $18.75 $20.27 $18.71 $18.85 $150.80 1,095,133
2020-05-26 $21.22 $21.32 $20.07 $20.58 $164.64 1,065,388
2020-05-22 $23.42 $23.98 $23.20 $23.23 $185.84 427,158
2020-05-21 $23.21 $23.80 $22.79 $23.37 $186.96 585,976
2020-05-20 $23.44 $23.57 $22.75 $23.07 $184.56 748,076
2020-05-19 $23.56 $24.64 $23.16 $24.58 $196.64 637,733
2020-05-18 $24.68 $24.80 $22.89 $23.40 $187.20 1,075,380
2020-05-15 $28.31 $28.77 $27.31 $27.45 $219.60 519,211
2020-05-14 $30.41 $31.43 $27.28 $27.28 $218.24 1,011,806
2020-05-13 $27.47 $29.72 $27.41 $29.02 $232.16 913,881
2020-05-12 $24.51 $27.00 $24.43 $27.00 $216.00 662,763
2020-05-11 $24.58 $25.10 $24.16 $24.73 $197.84 573,338
2020-05-08 $23.93 $24.45 $23.70 $23.75 $190.00 560,996
2020-05-07 $26.13 $26.13 $23.94 $25.13 $201.04 837,071
2020-05-06 $25.41 $27.20 $25.11 $27.16 $217.28 560,794
2020-05-05 $24.74 $26.03 $24.56 $25.96 $207.68 499,856
2020-05-04 $27.06 $27.67 $26.04 $26.17 $209.36 553,256
2020-05-01 $25.55 $26.29 $25.10 $25.86 $206.88 663,359
2020-04-30 $23.27 $24.18 $23.08 $23.78 $190.24 587,710
2020-04-29 $22.90 $22.95 $21.65 $22.24 $177.92 769,763
2020-04-28 $23.50 $25.00 $23.02 $24.74 $197.92 650,983
2020-04-27 $27.30 $27.37 $25.20 $25.38 $203.04 576,549
2020-04-24 $28.59 $29.65 $27.83 $28.21 $225.68 523,084
2020-04-23 $28.69 $29.40 $27.52 $29.29 $234.32 659,400
2020-04-22 $28.59 $29.44 $28.22 $28.87 $230.96 409,032
2020-04-21 $30.10 $30.80 $29.11 $30.46 $243.68 1,104,419
2020-04-20 $27.70 $28.60 $26.77 $28.08 $224.64 755,374
2020-04-17 $27.29 $28.15 $26.00 $26.27 $210.16 906,275
2020-04-16 $29.18 $31.49 $28.82 $30.66 $245.28 849,967
2020-04-15 $28.88 $29.64 $28.38 $29.28 $234.24 834,147
2020-04-14 $24.83 $27.12 $24.78 $26.09 $208.72 1,115,057
2020-04-13 $24.48 $27.88 $24.38 $27.10 $216.80 1,013,404
2020-04-09 $25.90 $26.29 $23.65 $24.60 $196.80 1,324,566
2020-04-08 $31.19 $32.68 $27.78 $28.14 $225.12 879,247
2020-04-07 $28.86 $33.12 $28.55 $33.09 $264.72 936,515
2020-04-06 $38.27 $38.62 $33.04 $34.14 $273.12 888,808
2020-04-03 $43.23 $46.45 $41.68 $44.61 $356.88 488,738
2020-04-02 $46.12 $46.20 $40.64 $42.25 $338.00 535,055
2020-04-01 $43.78 $45.90 $42.51 $44.74 $357.92 603,049
2020-03-31 $35.90 $38.90 $35.26 $37.97 $303.76 446,864
2020-03-30 $37.25 $39.22 $34.70 $34.98 $279.84 354,416
2020-03-27 $38.38 $39.50 $34.36 $37.24 $297.92 491,504
2020-03-26 $41.22 $41.30 $34.05 $34.46 $275.68 696,381
2020-03-25 $47.24 $49.74 $36.50 $42.18 $337.44 780,681
2020-03-24 $62.22 $63.05 $48.00 $48.53 $388.24 552,971
2020-03-23 $66.42 $77.64 $66.42 $74.65 $596.65 294,909
2020-03-20 $56.00 $65.25 $53.16 $64.27 $513.69 297,282
2020-03-19 $63.55 $69.99 $54.06 $57.84 $462.30 251,881
2020-03-18 $57.28 $65.75 $54.25 $60.00 $479.56 328,175
2020-03-17 $52.02 $59.11 $45.01 $48.59 $388.36 320,231
2020-03-16 $54.75 $56.30 $48.30 $56.19 $449.11 324,286
2020-03-13 $47.77 $57.19 $40.00 $40.03 $319.95 371,385
2020-03-12 $57.27 $59.88 $50.00 $59.88 $478.60 373,819
2020-03-11 $43.52 $47.36 $42.26 $45.96 $367.34 296,305
2020-03-10 $42.10 $47.88 $39.50 $39.50 $315.71 282,771
2020-03-09 $45.08 $48.56 $43.54 $47.97 $383.41 337,103
2020-03-06 $38.40 $39.50 $36.34 $37.07 $296.29 338,937
2020-03-05 $33.31 $35.27 $32.71 $34.31 $274.23 233,041
2020-03-04 $32.58 $33.95 $30.62 $30.72 $245.53 187,770
2020-03-03 $31.46 $35.09 $30.43 $34.25 $273.75 285,537
2020-03-02 $36.43 $37.27 $31.41 $31.41 $251.05 245,255
2020-02-28 $38.30 $39.41 $36.08 $36.79 $294.05 298,896
2020-02-27 $32.67 $34.73 $31.29 $34.70 $277.35 340,572
2020-02-26 $29.67 $30.67 $28.58 $30.64 $244.89 172,951
2020-02-25 $26.87 $30.17 $26.85 $29.92 $239.14 312,762
2020-02-24 $27.09 $27.35 $26.39 $27.03 $216.04 227,498
2020-02-21 $24.48 $25.13 $24.43 $24.81 $198.30 101,862
2020-02-20 $24.24 $24.90 $23.90 $24.16 $193.10 84,819
2020-02-19 $24.31 $24.38 $24.04 $24.23 $193.66 38,127
2020-02-18 $24.31 $24.80 $24.17 $24.50 $195.82 83,594
2020-02-14 $24.48 $24.51 $24.15 $24.16 $193.10 117,735
2020-02-13 $25.04 $25.06 $24.34 $24.48 $195.66 79,736
2020-02-12 $24.60 $24.84 $24.60 $24.72 $197.58 112,659
2020-02-11 $24.95 $25.00 $24.53 $24.90 $199.02 77,781
2020-02-10 $25.72 $25.75 $25.16 $25.16 $201.10 57,915
2020-02-07 $25.69 $25.88 $25.44 $25.60 $204.61 84,260
2020-02-06 $25.13 $25.43 $25.07 $25.36 $202.69 50,438
2020-02-05 $25.49 $25.82 $25.35 $25.36 $202.69 80,627
2020-02-04 $26.33 $26.33 $25.73 $26.25 $209.81 153,811
2020-02-03 $27.50 $27.50 $26.56 $27.23 $217.64 70,780
2020-01-31 $26.78 $28.12 $26.75 $27.86 $222.68 204,529
2020-01-30 $27.62 $27.65 $26.21 $26.24 $209.73 82,560
2020-01-29 $26.67 $27.05 $26.47 $27.03 $216.04 40,435
2020-01-28 $27.38 $27.46 $26.67 $26.96 $215.48 81,447
2020-01-27 $28.00 $28.20 $27.40 $27.79 $222.12 84,899
2020-01-24 $25.84 $27.01 $25.83 $26.69 $213.32 89,993
2020-01-23 $26.13 $26.50 $25.82 $25.91 $207.09 32,982
2020-01-22 $25.81 $26.02 $25.58 $25.92 $207.17 39,882
2020-01-21 $26.12 $26.12 $25.71 $26.07 $208.37 65,541
2020-01-17 $25.98 $26.12 $25.79 $25.87 $206.77 89,331
2020-01-16 $26.55 $26.62 $26.17 $26.17 $209.17 64,519
2020-01-15 $27.20 $27.20 $26.71 $26.89 $214.92 43,296
2020-01-14 $26.63 $27.06 $26.59 $26.92 $215.16 62,934
2020-01-13 $27.28 $27.31 $26.71 $26.73 $213.64 54,780
2020-01-10 $27.07 $27.50 $27.04 $27.42 $219.16 42,632
2020-01-09 $27.23 $27.41 $27.09 $27.12 $216.76 64,763
2020-01-08 $28.22 $28.22 $27.32 $27.68 $221.24 58,712
2020-01-07 $27.81 $28.26 $27.79 $28.25 $225.79 25,308
2020-01-06 $28.36 $28.38 $27.72 $27.74 $221.72 39,916
2020-01-03 $28.09 $28.14 $27.48 $27.75 $221.80 59,342
2020-01-02 $27.43 $27.70 $27.22 $27.25 $217.80 42,192
2019-12-31 $28.10 $28.13 $27.66 $27.72 $221.56 31,779
2019-12-30 $27.55 $28.09 $27.53 $27.96 $223.47 54,045
2019-12-27 $27.51 $27.80 $27.50 $27.72 $221.56 50,411
2019-12-26 $28.03 $28.03 $27.67 $27.68 $221.24 34,533
2019-12-24 $28.15 $28.25 $28.04 $28.08 $224.43 18,350
2019-12-23 $27.78 $28.27 $27.78 $28.25 $225.79 38,998
2019-12-20 $28.00 $28.07 $27.66 $28.06 $223.70 141,626
2019-12-19 $28.42 $28.51 $28.14 $28.21 $224.89 50,474
2019-12-18 $28.20 $28.45 $28.10 $28.42 $226.57 33,727
2019-12-17 $28.30 $28.50 $28.18 $28.34 $225.93 19,949
2019-12-16 $28.31 $28.62 $28.11 $28.41 $226.49 55,245
2019-12-13 $28.74 $29.27 $28.41 $28.81 $229.67 70,528
2019-12-12 $29.70 $29.75 $28.54 $28.74 $229.12 74,286
2019-12-11 $29.48 $29.86 $29.44 $29.70 $236.77 19,801
2019-12-10 $29.47 $29.67 $29.32 $29.54 $235.49 32,101
2019-12-09 $29.34 $29.38 $29.13 $29.37 $234.14 43,300
2019-12-06 $29.33 $29.38 $28.95 $29.19 $232.70 60,574
2019-12-05 $30.09 $30.34 $29.88 $29.92 $238.52 40,443
2019-12-04 $30.55 $30.85 $30.08 $30.29 $241.47 33,876
2019-12-03 $30.99 $31.45 $30.76 $30.85 $245.94 65,297
2019-12-02 $29.28 $30.23 $29.20 $30.22 $240.92 62,232
2019-11-29 $29.34 $29.45 $29.11 $29.36 $234.06 35,367
2019-11-27 $29.38 $29.55 $29.14 $29.18 $232.62 43,915
2019-11-26 $29.84 $29.96 $29.52 $29.57 $235.73 24,971
2019-11-25 $30.38 $30.38 $29.82 $29.90 $238.36 46,516
2019-11-22 $30.62 $30.89 $30.44 $30.55 $243.55 19,747
2019-11-21 $30.28 $30.90 $30.26 $30.84 $245.86 31,569
2019-11-20 $30.30 $30.93 $30.10 $30.42 $242.51 51,370
2019-11-19 $30.27 $30.30 $29.90 $30.09 $239.88 41,158
2019-11-18 $30.67 $30.77 $30.37 $30.41 $242.43 33,250
2019-11-15 $30.77 $30.86 $30.60 $30.63 $244.18 29,139
2019-11-14 $31.45 $31.46 $30.93 $30.93 $246.58 35,941
2019-11-13 $31.54 $31.75 $31.07 $31.34 $249.84 42,982
2019-11-12 $31.03 $31.30 $30.68 $31.18 $248.57 31,969
2019-11-11 $31.46 $31.49 $30.94 $31.03 $247.37 21,205
2019-11-08 $31.19 $31.45 $31.00 $31.05 $247.53 36,032
2019-11-07 $31.09 $31.13 $30.56 $31.04 $247.45 53,747
2019-11-06 $31.83 $31.84 $31.45 $31.50 $251.12 49,489
2019-11-05 $31.34 $32.03 $31.32 $31.75 $253.11 53,731
2019-11-04 $31.11 $31.61 $31.10 $31.53 $251.36 52,539
2019-11-01 $32.21 $32.28 $31.70 $31.71 $252.79 68,991
2019-10-31 $32.37 $33.19 $32.37 $32.68 $260.53 65,826
2019-10-30 $32.46 $33.07 $32.14 $32.25 $257.10 38,736
2019-10-29 $32.74 $33.00 $31.94 $32.42 $258.45 46,744
2019-10-28 $32.55 $32.65 $32.32 $32.60 $259.89 37,136
2019-10-25 $33.33 $33.33 $32.73 $32.92 $262.44 53,297
2019-10-24 $33.20 $33.56 $33.05 $33.10 $263.87 56,930
2019-10-23 $33.94 $34.07 $33.51 $33.54 $267.38 33,774
2019-10-22 $33.04 $33.87 $33.00 $33.81 $269.54 47,070
2019-10-21 $33.56 $33.58 $32.92 $32.94 $262.60 94,026
2019-10-18 $34.28 $34.44 $33.82 $34.07 $271.61 51,954
2019-10-17 $33.88 $34.31 $33.56 $34.13 $272.09 99,160
2019-10-16 $34.06 $34.54 $34.06 $34.25 $273.04 43,196
2019-10-15 $34.71 $34.97 $33.71 $34.04 $271.37 93,056
2019-10-14 $35.53 $35.53 $35.02 $35.11 $279.90 56,852
2019-10-11 $35.10 $35.27 $34.12 $35.24 $280.94 155,005
2019-10-10 $36.94 $36.94 $35.72 $36.20 $288.59 91,937
2019-10-09 $37.25 $37.39 $36.58 $36.94 $294.49 80,379
2019-10-08 $37.00 $38.08 $36.93 $38.00 $302.94 244,546
2019-10-07 $36.01 $36.41 $35.51 $36.21 $288.67 229,229
2019-10-04 $37.28 $37.35 $35.63 $35.74 $284.92 124,511
2019-10-03 $38.38 $39.50 $37.45 $37.47 $298.71 128,628
2019-10-02 $36.91 $38.59 $36.84 $38.13 $303.97 181,694
2019-10-01 $34.39 $36.28 $34.33 $36.25 $288.99 165,572
2019-09-30 $34.48 $34.79 $34.25 $34.61 $275.91 43,270
2019-09-27 $33.91 $35.23 $33.76 $34.67 $276.39 59,792
2019-09-26 $34.35 $34.67 $34.08 $34.38 $274.08 46,830
2019-09-25 $34.93 $35.34 $34.17 $34.36 $273.92 41,782
2019-09-24 $34.03 $35.33 $33.69 $34.93 $278.46 120,883
2019-09-23 $34.98 $35.15 $34.28 $34.50 $273.15 56,510
2019-09-20 $33.79 $34.84 $33.75 $34.70 $274.73 75,346
2019-09-19 $33.92 $34.14 $33.36 $34.05 $269.59 44,365
2019-09-18 $34.16 $34.70 $33.78 $33.92 $268.56 45,184
2019-09-17 $34.50 $34.54 $34.00 $34.03 $269.43 44,991
2019-09-16 $34.94 $34.98 $34.31 $34.34 $271.88 49,187
2019-09-13 $34.15 $34.46 $33.88 $34.29 $271.49 72,937
2019-09-12 $35.26 $35.26 $34.15 $34.39 $272.28 113,569
2019-09-11 $35.36 $35.90 $35.12 $35.12 $278.06 46,747
2019-09-10 $35.00 $36.27 $34.93 $35.50 $281.07 67,566
2019-09-09 $34.97 $35.43 $34.79 $34.95 $276.71 43,587
2019-09-06 $35.28 $35.53 $34.94 $35.35 $279.88 58,012
2019-09-05 $35.86 $35.89 $34.64 $35.38 $280.12 116,100
2019-09-04 $37.39 $37.47 $36.79 $36.87 $291.92 70,888
2019-09-03 $38.19 $38.75 $37.94 $38.10 $301.65 88,712
2019-08-30 $37.21 $37.91 $37.00 $37.50 $296.90 67,602
2019-08-29 $38.27 $38.43 $37.35 $37.69 $298.41 127,670
2019-08-28 $40.41 $40.65 $39.06 $39.13 $309.81 71,792
2019-08-27 $38.93 $40.33 $38.64 $39.94 $316.22 84,597
2019-08-26 $39.64 $40.42 $39.33 $39.35 $311.55 73,344
2019-08-23 $38.53 $41.16 $37.77 $40.56 $321.13 174,844
2019-08-22 $38.01 $38.86 $37.60 $37.97 $300.62 48,952
2019-08-21 $38.24 $38.65 $38.20 $38.41 $304.11 38,203
2019-08-20 $38.30 $39.10 $38.11 $39.07 $309.33 88,618
2019-08-19 $37.63 $38.23 $37.50 $37.93 $300.31 96,798
2019-08-16 $40.14 $40.14 $38.78 $39.05 $309.18 76,899
2019-08-15 $41.39 $41.74 $40.47 $40.91 $323.90 78,252
2019-08-14 $40.35 $41.90 $39.84 $41.82 $331.11 164,469
2019-08-13 $39.92 $40.12 $37.86 $38.41 $304.11 141,012
2019-08-12 $38.77 $39.94 $38.53 $39.60 $313.53 220,357
2019-08-09 $37.91 $38.70 $37.39 $37.81 $299.36 107,409
2019-08-08 $38.71 $39.09 $37.35 $37.40 $296.11 126,807
2019-08-07 $41.27 $42.07 $39.07 $39.49 $312.66 178,614
2019-08-06 $40.24 $41.02 $39.15 $39.26 $310.84 65,109
2019-08-05 $39.50 $42.20 $39.46 $41.11 $325.49 165,717
2019-08-02 $37.40 $38.73 $37.06 $37.56 $297.38 133,330
2019-08-01 $35.57 $37.39 $35.02 $37.15 $294.13 106,728
2019-07-31 $34.97 $36.23 $34.75 $35.65 $282.26 86,158
2019-07-30 $35.34 $35.68 $34.97 $35.01 $277.19 50,361
2019-07-29 $34.56 $34.97 $34.29 $34.90 $276.32 47,482
2019-07-26 $35.20 $35.24 $34.35 $34.44 $272.68 56,955
2019-07-25 $34.80 $35.59 $34.80 $35.38 $280.12 72,387
2019-07-24 $35.74 $35.90 $34.75 $34.78 $275.37 57,562
2019-07-23 $36.37 $36.37 $35.48 $35.50 $281.07 72,894
2019-07-22 $36.63 $36.95 $36.34 $36.59 $289.70 66,190
2019-07-19 $35.80 $36.79 $35.59 $36.75 $290.97 57,972
2019-07-18 $36.87 $36.95 $35.79 $35.95 $284.63 46,922
2019-07-17 $36.10 $36.71 $35.94 $36.65 $290.17 75,778
2019-07-16 $35.61 $36.10 $35.50 $35.94 $284.55 63,940
2019-07-15 $35.15 $35.80 $35.10 $35.65 $282.26 48,653
2019-07-12 $35.57 $35.89 $35.26 $35.33 $279.72 50,739
2019-07-11 $35.71 $36.07 $35.63 $35.73 $282.89 63,229
2019-07-10 $35.80 $36.15 $35.35 $35.98 $284.87 79,692
2019-07-09 $36.71 $36.88 $35.80 $35.91 $284.32 56,732
2019-07-08 $36.47 $36.58 $36.14 $36.35 $287.80 51,321
2019-07-05 $36.24 $36.78 $35.84 $35.94 $284.55 106,356
2019-07-03 $36.84 $36.88 $36.09 $36.09 $285.74 61,801
2019-07-02 $37.59 $37.64 $36.97 $37.09 $293.66 102,014
2019-07-01 $37.40 $37.98 $37.01 $37.45 $296.51 91,338
2019-06-28 $38.56 $39.13 $38.31 $38.54 $305.14 86,268
2019-06-27 $8.08 $8.08 $7.92 $7.94 $314.32 29,522
2019-06-26 $7.96 $8.15 $7.94 $8.14 $322.24 33,451
2019-06-25 $7.88 $8.05 $7.85 $8.03 $317.88 51,256
2019-06-24 $7.78 $7.88 $7.71 $7.87 $311.55 41,615
2019-06-21 $7.68 $7.79 $7.61 $7.78 $307.99 37,070
2019-06-20 $7.66 $7.86 $7.62 $7.64 $302.45 63,528
2019-06-19 $7.83 $7.85 $7.74 $7.82 $309.57 37,458
2019-06-18 $7.92 $7.97 $7.75 $7.85 $310.76 41,627
2019-06-17 $7.92 $8.04 $7.85 $8.03 $317.88 32,221
2019-06-14 $7.94 $8.06 $7.86 $7.92 $313.53 32,318
2019-06-13 $7.95 $8.06 $7.90 $7.97 $315.51 26,479
2019-06-12 $7.97 $8.07 $7.89 $8.01 $317.09 41,191
2019-06-11 $7.76 $7.99 $7.73 $7.90 $312.74 46,116
2019-06-10 $7.87 $7.89 $7.74 $7.87 $311.55 66,810
2019-06-07 $8.08 $8.09 $7.90 $8.01 $317.09 69,300
2019-06-06 $8.13 $8.26 $8.00 $8.06 $319.07 58,412
2019-06-05 $8.36 $8.51 $8.16 $8.18 $323.82 78,289
2019-06-04 $8.74 $8.86 $8.44 $8.45 $334.51 75,935
2019-06-03 $9.05 $9.20 $8.87 $9.03 $357.47 71,526
2019-05-31 $9.08 $9.12 $8.89 $9.03 $357.47 94,783
2019-05-30 $8.68 $8.88 $8.57 $8.78 $347.58 51,876
2019-05-29 $8.81 $8.94 $8.70 $8.73 $345.60 94,175
2019-05-28 $8.45 $8.64 $8.33 $8.64 $342.03 42,671
2019-05-24 $8.46 $8.55 $8.39 $8.43 $333.72 35,221
2019-05-23 $8.52 $8.75 $8.49 $8.59 $340.05 65,559
2019-05-22 $8.31 $8.35 $8.22 $8.28 $327.78 38,662
2019-05-21 $8.32 $8.35 $8.23 $8.25 $326.59 30,377
2019-05-20 $8.51 $8.54 $8.34 $8.46 $334.91 50,377
2019-05-17 $8.46 $8.47 $8.21 $8.39 $332.14 45,221
2019-05-16 $8.44 $8.45 $8.13 $8.26 $326.99 45,273
2019-05-15 $8.72 $8.76 $8.42 $8.54 $338.07 56,213
2019-05-14 $8.70 $8.73 $8.37 $8.55 $338.47 64,619
2019-05-13 $8.62 $8.85 $8.59 $8.78 $347.58 108,142
2019-05-10 $8.46 $8.69 $8.15 $8.22 $325.41 71,798
2019-05-09 $8.56 $8.72 $8.35 $8.39 $332.14 96,536
2019-05-08 $8.37 $8.40 $8.15 $8.36 $330.95 59,587
2019-05-07 $8.10 $8.48 $8.06 $8.31 $328.97 119,088
2019-05-06 $8.18 $8.22 $7.86 $7.92 $313.53 54,403
2019-05-03 $7.94 $7.97 $7.80 $7.83 $309.97 30,824
2019-05-02 $8.02 $8.17 $7.90 $8.02 $317.49 54,473
2019-05-01 $7.80 $8.03 $7.78 $8.02 $317.49 48,480
2019-04-30 $7.93 $8.03 $7.82 $7.85 $310.76 41,312
2019-04-29 $8.05 $8.06 $7.86 $7.93 $313.93 53,445
2019-04-26 $8.29 $8.32 $8.08 $8.09 $320.26 33,284
2019-04-25 $8.38 $8.47 $8.21 $8.28 $327.78 35,446
2019-04-24 $8.37 $8.42 $8.25 $8.32 $329.37 38,640
2019-04-23 $8.52 $8.54 $8.30 $8.33 $329.76 45,357
2019-04-22 $8.48 $8.59 $8.47 $8.51 $336.89 34,096
2019-04-18 $8.40 $8.49 $8.38 $8.44 $334.12 56,745
2019-04-17 $8.34 $8.54 $8.30 $8.41 $332.93 63,748
2019-04-16 $8.46 $8.50 $8.37 $8.39 $332.14 56,036
2019-04-15 $8.39 $8.56 $8.37 $8.50 $336.49 55,000
2019-04-12 $8.47 $8.60 $8.36 $8.38 $331.74 100,027
2019-04-11 $8.78 $8.87 $8.68 $8.75 $346.39 49,812
2019-04-10 $8.91 $8.97 $8.81 $8.82 $349.16 42,416
2019-04-09 $8.84 $9.01 $8.84 $8.95 $354.31 69,271
2019-04-08 $8.86 $8.89 $8.77 $8.78 $347.58 47,449
2019-04-05 $8.78 $8.84 $8.74 $8.78 $347.58 46,032
2019-04-04 $8.88 $8.93 $8.79 $8.83 $349.55 62,424
2019-04-03 $8.83 $8.98 $8.77 $8.89 $351.93 67,195
2019-04-02 $9.02 $9.08 $8.92 $8.97 $355.10 62,850
2019-04-01 $9.28 $9.29 $8.96 $8.99 $355.89 69,968
2019-03-29 $9.41 $9.56 $9.36 $9.45 $374.10 50,745
2019-03-28 $9.75 $9.82 $9.53 $9.54 $377.66 71,180
2019-03-27 $9.69 $9.92 $9.60 $9.76 $386.37 80,305
2019-03-26 $9.80 $9.91 $9.66 $9.67 $382.81 59,537
2019-03-25 $9.97 $10.14 $9.80 $9.99 $395.48 111,077
2019-03-22 $9.48 $9.99 $9.44 $9.92 $392.70 190,777
2019-03-21 $9.57 $9.63 $9.23 $9.31 $368.56 80,047
2019-03-20 $9.12 $9.48 $9.11 $9.46 $374.49 84,048
2019-03-19 $8.84 $9.15 $8.80 $9.07 $359.06 57,947
2019-03-18 $9.08 $9.08 $8.87 $8.96 $353.63 54,124
2019-03-15 $9.22 $9.23 $9.01 $9.10 $359.15 51,642
2019-03-14 $9.32 $9.34 $9.17 $9.23 $364.29 33,904
2019-03-13 $9.42 $9.46 $9.21 $9.32 $367.84 55,909
2019-03-12 $9.55 $9.56 $9.43 $9.51 $375.34 51,757
2019-03-11 $9.87 $9.89 $9.58 $9.58 $378.10 83,888
2019-03-08 $10.22 $10.27 $9.93 $9.95 $392.70 88,137
2019-03-07 $9.75 $10.06 $9.73 $9.95 $392.70 138,920
2019-03-06 $9.52 $9.72 $9.48 $9.69 $382.44 71,815
2019-03-05 $9.46 $9.65 $9.45 $9.51 $375.34 42,466
2019-03-04 $9.26 $9.70 $9.17 $9.46 $373.36 72,093
2019-03-01 $9.29 $9.47 $9.16 $9.33 $368.23 68,187
2019-02-28 $9.44 $9.47 $9.32 $9.45 $372.97 36,338
2019-02-27 $9.58 $9.61 $9.42 $9.45 $372.97 34,137
2019-02-26 $9.56 $9.60 $9.38 $9.50 $374.94 39,222
2019-02-25 $9.35 $9.49 $9.24 $9.47 $373.76 48,246
2019-02-22 $9.48 $9.59 $9.45 $9.49 $374.55 37,293
2019-02-21 $9.50 $9.67 $9.46 $9.55 $376.92 59,297
2019-02-20 $9.54 $9.60 $9.44 $9.45 $372.97 32,517
2019-02-19 $9.66 $9.73 $9.46 $9.51 $375.34 35,336
2019-02-15 $9.84 $9.84 $9.56 $9.57 $377.70 82,590
2019-02-14 $9.96 $10.18 $9.84 $10.02 $395.46 43,580
2019-02-13 $9.79 $9.82 $9.63 $9.81 $387.18 39,407
2019-02-12 $10.04 $10.05 $9.84 $9.92 $391.52 49,225
2019-02-11 $10.23 $10.31 $10.16 $10.21 $402.96 29,360
2019-02-08 $10.39 $10.64 $10.30 $10.31 $406.91 64,862
2019-02-07 $10.20 $10.46 $10.15 $10.25 $404.54 80,788
2019-02-06 $10.04 $10.16 $9.98 $10.06 $397.04 35,561
2019-02-05 $9.98 $10.14 $9.97 $9.98 $393.89 34,617
2019-02-04 $10.19 $10.32 $10.01 $10.01 $395.07 34,840
2019-02-01 $10.30 $10.33 $10.11 $10.17 $401.38 48,458
2019-01-31 $10.45 $10.55 $10.29 $10.33 $407.70 43,864
2019-01-30 $10.43 $10.62 $10.17 $10.34 $408.09 57,615
2019-01-29 $10.48 $10.66 $10.46 $10.57 $417.17 35,900
2019-01-28 $10.65 $10.74 $10.49 $10.51 $414.80 52,428
2019-01-25 $10.56 $10.61 $10.33 $10.45 $412.44 65,349
2019-01-24 $10.98 $11.00 $10.69 $10.78 $425.46 44,923
2019-01-23 $10.79 $11.18 $10.70 $10.89 $429.80 65,209
2019-01-22 $10.82 $11.07 $10.68 $10.89 $429.80 94,553
2019-01-18 $10.91 $11.03 $10.57 $10.61 $418.75 93,011
2019-01-17 $11.35 $11.43 $10.94 $11.05 $436.12 68,483
2019-01-16 $11.45 $11.53 $11.08 $11.23 $443.22 80,721
2019-01-15 $12.22 $12.24 $11.72 $11.78 $464.93 66,593
2019-01-14 $12.50 $12.56 $12.00 $12.09 $477.16 58,365
2019-01-11 $12.42 $12.55 $12.17 $12.21 $481.90 57,699
2019-01-10 $12.63 $12.69 $12.19 $12.24 $483.08 88,839
2019-01-09 $12.48 $12.70 $12.28 $12.38 $488.61 50,064
2019-01-08 $12.49 $12.98 $12.43 $12.59 $496.90 73,117
2019-01-07 $13.03 $13.12 $12.48 $12.80 $505.18 38,956
2019-01-04 $13.70 $13.72 $12.83 $12.99 $512.68 110,689
2019-01-03 $13.81 $14.31 $13.64 $14.27 $563.20 119,290
2019-01-02 $14.15 $14.26 $13.39 $13.53 $534.00 100,563
2018-12-31 $13.73 $14.11 $13.47 $13.57 $535.57 79,299
2018-12-28 $13.77 $14.12 $13.39 $13.92 $549.39 129,705
2018-12-27 $15.09 $15.42 $13.88 $13.94 $550.18 112,756
2018-12-26 $16.42 $16.99 $14.34 $14.34 $564.31 261,999
2018-12-24 $15.99 $16.64 $15.68 $16.62 $654.04 216,601
2018-12-21 $14.49 $15.61 $13.88 $15.48 $609.18 226,501
2018-12-20 $14.32 $14.93 $13.95 $14.60 $574.55 205,772
2018-12-19 $13.62 $14.39 $12.85 $14.15 $556.84 124,394
2018-12-18 $13.36 $13.85 $12.99 $13.61 $535.59 131,778
2018-12-17 $13.02 $13.77 $12.79 $13.60 $535.19 130,724
2018-12-14 $12.83 $12.99 $12.52 $12.89 $507.25 90,642
2018-12-13 $12.29 $12.64 $12.19 $12.52 $492.69 92,581
2018-12-12 $12.02 $12.40 $11.88 $12.38 $487.18 90,757
2018-12-11 $11.77 $12.54 $11.65 $12.42 $488.76 117,763
2018-12-10 $11.98 $12.79 $11.90 $12.19 $479.71 161,821
2018-12-07 $11.31 $12.04 $10.97 $11.85 $466.33 148,230
2018-12-06 $11.80 $12.20 $11.22 $11.22 $441.53 187,481
2018-12-04 $10.13 $11.22 $10.12 $11.14 $438.39 155,023
2018-12-03 $9.88 $10.22 $9.81 $10.02 $394.31 50,409
2018-11-30 $10.57 $10.61 $10.20 $10.27 $404.15 39,274
2018-11-29 $10.40 $10.64 $10.32 $10.51 $413.59 44,693
2018-11-28 $10.84 $11.01 $10.29 $10.29 $404.94 68,167
2018-11-27 $11.08 $11.12 $10.88 $10.92 $429.73 57,213
2018-11-26 $11.27 $11.29 $10.92 $10.97 $431.70 69,439
2018-11-23 $11.46 $11.65 $11.37 $11.60 $456.49 47,050
2018-11-21 $11.21 $11.46 $10.96 $11.32 $445.47 68,397
2018-11-20 $11.18 $11.52 $11.13 $11.40 $448.62 93,952
2018-11-19 $10.64 $11.04 $10.53 $10.82 $425.79 97,038
2018-11-16 $10.77 $10.93 $10.47 $10.61 $417.53 83,386
2018-11-15 $11.16 $11.37 $10.61 $10.67 $419.89 165,898
2018-11-14 $10.49 $11.30 $10.41 $11.02 $433.66 113,396
2018-11-13 $10.72 $10.78 $10.42 $10.67 $419.89 55,539
2018-11-12 $10.30 $10.84 $10.24 $10.80 $425.01 81,754
2018-11-09 $10.15 $10.44 $10.08 $10.26 $403.76 61,326
2018-11-08 $10.19 $10.24 $9.94 $10.02 $394.31 45,787
2018-11-07 $10.40 $10.56 $10.06 $10.09 $397.07 93,421
2018-11-06 $10.82 $10.82 $10.57 $10.59 $416.74 30,531
2018-11-05 $11.13 $11.13 $10.64 $10.75 $423.04 49,303
2018-11-02 $10.79 $11.42 $10.72 $11.13 $437.99 76,376
2018-11-01 $11.10 $11.30 $10.99 $11.04 $434.45 58,334
2018-10-31 $11.40 $11.40 $10.82 $11.24 $442.32 101,851
2018-10-30 $12.04 $12.15 $11.64 $11.68 $459.64 115,039
2018-10-29 $11.86 $12.55 $11.47 $12.13 $477.34 204,970
2018-10-26 $12.10 $12.59 $11.89 $12.25 $482.07 187,447
2018-10-25 $12.11 $12.23 $11.42 $11.67 $459.24 85,834
2018-10-24 $11.58 $12.41 $11.58 $12.36 $486.40 82,437
2018-10-23 $12.01 $12.22 $11.43 $11.59 $456.09 105,023
2018-10-22 $10.85 $11.41 $10.79 $11.41 $449.01 55,265
2018-10-19 $10.99 $11.08 $10.66 $10.91 $429.33 65,252
2018-10-18 $10.71 $11.14 $10.55 $11.04 $434.45 58,174
2018-10-17 $10.84 $11.04 $10.44 $10.60 $417.14 51,627
2018-10-16 $11.20 $11.41 $10.76 $10.80 $425.01 72,382
2018-10-15 $11.28 $11.44 $11.11 $11.44 $450.19 52,340
2018-10-12 $10.85 $11.76 $10.74 $11.27 $443.50 132,412
2018-10-11 $10.72 $11.59 $10.64 $11.45 $450.59 158,427
2018-10-10 $9.78 $10.63 $9.73 $10.58 $416.35 90,175
2018-10-09 $9.74 $9.86 $9.63 $9.73 $382.90 29,933
2018-10-08 $9.81 $9.92 $9.63 $9.66 $380.14 38,172
2018-10-05 $9.57 $9.82 $9.49 $9.73 $382.90 48,789
2018-10-04 $9.63 $9.80 $9.42 $9.61 $378.18 46,984
2018-10-03 $9.60 $9.68 $9.47 $9.60 $377.78 32,115
2018-10-02 $9.79 $9.89 $9.70 $9.75 $383.69 32,361
2018-10-01 $9.57 $9.77 $9.50 $9.72 $382.51 32,851
2018-09-28 $9.69 $9.75 $9.60 $9.71 $382.11 24,661
2018-09-27 $9.49 $9.60 $9.41 $9.59 $377.39 24,536
2018-09-26 $9.22 $9.58 $9.20 $9.54 $375.42 24,770
2018-09-25 $9.11 $9.26 $9.10 $9.24 $363.62 14,859
2018-09-24 $8.98 $9.26 $8.97 $9.22 $362.01 40,414
2018-09-21 $8.83 $8.96 $8.80 $8.93 $350.62 16,317
2018-09-20 $8.99 $9.01 $8.82 $8.88 $348.66 45,068
2018-09-19 $9.33 $9.34 $9.05 $9.11 $357.69 30,408
2018-09-18 $9.40 $9.44 $9.29 $9.33 $366.33 13,961
2018-09-17 $9.30 $9.46 $9.25 $9.42 $369.86 18,529
2018-09-14 $9.37 $9.39 $9.29 $9.31 $365.54 15,056
2018-09-13 $9.36 $9.44 $9.24 $9.39 $368.68 17,434
2018-09-12 $9.30 $9.46 $9.27 $9.43 $370.25 25,507
2018-09-11 $9.39 $9.47 $9.23 $9.28 $364.36 22,734
2018-09-10 $9.28 $9.37 $9.23 $9.33 $366.33 24,550
2018-09-07 $9.28 $9.44 $9.27 $9.36 $367.51 26,620
2018-09-06 $9.20 $9.35 $9.15 $9.28 $364.36 32,990
2018-09-05 $9.16 $9.25 $9.11 $9.21 $361.62 26,781
2018-09-04 $9.26 $9.32 $9.13 $9.14 $358.87 27,675
2018-08-31 $9.29 $9.33 $9.20 $9.22 $362.01 27,705
2018-08-30 $9.15 $9.27 $9.09 $9.22 $362.01 33,209
2018-08-29 $9.12 $9.16 $9.00 $9.07 $356.12 31,731
2018-08-28 $9.10 $9.18 $9.07 $9.11 $357.69 26,309
2018-08-27 $9.28 $9.30 $9.07 $9.15 $359.26 49,690
2018-08-24 $9.47 $9.48 $9.36 $9.39 $368.68 23,293
2018-08-23 $9.44 $9.55 $9.42 $9.52 $373.79 28,379
2018-08-22 $9.47 $9.52 $9.38 $9.44 $370.65 30,003
2018-08-21 $9.41 $9.44 $9.27 $9.39 $368.68 36,140
2018-08-20 $9.50 $9.53 $9.39 $9.42 $369.86 21,117
2018-08-17 $9.67 $9.67 $9.46 $9.51 $373.39 24,912
2018-08-16 $9.80 $9.80 $9.52 $9.61 $377.32 37,014
2018-08-15 $9.92 $10.05 $9.83 $9.91 $389.10 51,459
2018-08-14 $9.90 $9.97 $9.72 $9.78 $384.00 25,868
2018-08-13 $9.81 $10.02 $9.73 $10.00 $392.63 46,999
2018-08-10 $9.76 $9.88 $9.72 $9.81 $385.17 48,464
2018-08-09 $9.49 $9.57 $9.44 $9.55 $374.97 23,221
2018-08-08 $9.52 $9.56 $9.43 $9.48 $372.22 18,190
2018-08-07 $9.56 $9.57 $9.40 $9.51 $373.39 32,107
2018-08-06 $9.73 $9.73 $9.54 $9.60 $376.93 23,818
2018-08-03 $9.87 $9.87 $9.70 $9.70 $380.85 25,587
2018-08-02 $9.97 $10.10 $9.82 $9.84 $386.35 26,375
2018-08-01 $9.91 $9.96 $9.73 $9.88 $387.92 29,676
2018-07-31 $9.88 $10.02 $9.83 $9.97 $391.46 29,048
2018-07-30 $9.78 $9.96 $9.75 $9.93 $389.89 33,645
2018-07-27 $9.66 $9.95 $9.60 $9.81 $385.17 36,629
2018-07-26 $9.70 $9.73 $9.58 $9.71 $381.25 26,385
2018-07-25 $9.86 $9.87 $9.64 $9.67 $379.68 39,552
2018-07-24 $9.75 $9.90 $9.67 $9.82 $385.57 51,859
2018-07-23 $10.06 $10.10 $9.81 $9.84 $386.35 43,251
2018-07-20 $10.15 $10.21 $10.02 $10.10 $396.56 23,234
2018-07-19 $9.96 $10.13 $9.94 $10.09 $396.17 39,979
2018-07-18 $10.11 $10.13 $9.84 $9.87 $387.53 51,058
2018-07-17 $10.23 $10.25 $10.08 $10.17 $399.31 33,842
2018-07-16 $10.42 $10.46 $10.18 $10.20 $400.49 38,372
2018-07-13 $10.43 $10.68 $10.37 $10.49 $411.87 51,883
2018-07-12 $10.29 $10.48 $10.28 $10.34 $405.98 26,321
2018-07-11 $10.54 $10.54 $10.33 $10.46 $410.70 43,343
2018-07-10 $10.27 $10.44 $10.24 $10.37 $407.16 32,551
2018-07-09 $10.70 $10.70 $10.31 $10.32 $405.20 45,712
2018-07-06 $11.02 $11.10 $10.71 $10.80 $424.04 36,869
2018-07-05 $11.01 $11.14 $10.96 $10.98 $431.11 26,791
2018-07-03 $10.90 $11.20 $10.85 $11.17 $438.57 14,603
2018-07-02 $11.28 $11.28 $10.97 $10.98 $431.11 27,718
2018-06-29 $10.82 $11.10 $10.66 $11.08 $435.04 49,746
2018-06-28 $11.40 $11.45 $10.97 $11.09 $435.43 49,281
2018-06-27 $11.01 $11.40 $10.84 $11.40 $447.60 50,638
2018-06-26 $10.93 $11.14 $10.88 $11.02 $432.68 30,207
2018-06-25 $10.71 $11.16 $10.68 $10.96 $430.33 79,920
2018-06-22 $10.38 $10.61 $10.35 $10.58 $415.41 19,478
2018-06-21 $10.54 $10.69 $10.41 $10.52 $413.05 44,367
2018-06-20 $10.37 $10.48 $10.33 $10.47 $411.09 22,780
2018-06-19 $10.67 $10.70 $10.45 $10.49 $411.87 59,217
2018-06-18 $10.62 $10.70 $10.40 $10.42 $409.12 27,943
2018-06-15 $10.56 $10.69 $10.34 $10.42 $409.12 51,021
2018-06-14 $10.23 $10.45 $10.19 $10.42 $409.12 37,668
2018-06-13 $10.08 $10.30 $10.02 $10.30 $404.41 40,592
2018-06-12 $10.08 $10.21 $10.00 $10.12 $397.35 26,412
2018-06-11 $10.02 $10.12 $9.92 $10.12 $397.35 37,964
2018-06-08 $10.20 $10.24 $10.03 $10.04 $394.20 44,256
2018-06-07 $10.03 $10.28 $9.98 $10.15 $398.52 56,185
2018-06-06 $10.48 $10.49 $10.11 $10.11 $396.95 63,993
2018-06-05 $10.54 $10.71 $10.51 $10.57 $415.01 25,375
2018-06-04 $10.62 $10.62 $10.48 $10.51 $412.66 33,835
2018-06-01 $10.70 $10.77 $10.60 $10.71 $420.51 38,638
2018-05-31 $10.85 $11.09 $10.80 $10.99 $431.50 53,187
2018-05-30 $11.05 $11.13 $10.69 $10.79 $423.65 60,964
2018-05-29 $10.88 $11.52 $10.88 $11.33 $444.85 102,378
2018-05-25 $10.62 $10.72 $10.55 $10.61 $416.58 28,314
2018-05-24 $10.42 $10.79 $10.41 $10.51 $412.66 39,112
2018-05-23 $10.42 $10.61 $10.36 $10.36 $406.77 39,865
2018-05-22 $10.39 $10.40 $10.16 $10.30 $404.41 38,506
2018-05-21 $10.48 $10.49 $10.36 $10.42 $409.12 23,821
2018-05-18 $10.48 $10.69 $10.48 $10.67 $418.94 31,268
2018-05-17 $10.46 $10.62 $10.40 $10.49 $411.87 26,748
2018-05-16 $10.52 $10.54 $10.33 $10.44 $409.91 21,176
2018-05-15 $10.44 $10.56 $10.34 $10.45 $410.30 53,182
2018-05-14 $10.19 $10.40 $10.15 $10.35 $406.38 29,559
2018-05-11 $10.23 $10.30 $10.10 $10.27 $403.24 34,781
2018-05-10 $10.46 $10.49 $10.18 $10.24 $402.06 57,609
2018-05-09 $10.77 $10.85 $10.42 $10.49 $411.87 63,622
2018-05-08 $11.03 $11.06 $10.70 $10.87 $426.79 58,860
2018-05-07 $11.15 $11.22 $10.90 $11.02 $432.68 54,349
2018-05-04 $11.80 $11.87 $11.08 $11.22 $440.54 59,833
2018-05-03 $11.57 $12.08 $11.49 $11.61 $455.85 97,916
2018-05-02 $11.20 $11.50 $11.12 $11.45 $449.57 38,592
2018-05-01 $11.26 $11.52 $11.15 $11.15 $437.79 49,319
2018-04-30 $11.06 $11.27 $10.86 $11.26 $442.11 57,605
2018-04-27 $11.15 $11.21 $11.01 $11.08 $435.04 46,212
2018-04-26 $11.27 $11.33 $10.97 $11.14 $437.39 50,691
2018-04-25 $11.32 $11.61 $11.20 $11.34 $445.25 62,913
2018-04-24 $10.95 $11.47 $10.77 $11.28 $442.89 111,266
2018-04-23 $10.99 $11.18 $10.93 $11.06 $434.25 57,105
2018-04-20 $10.95 $11.17 $10.84 $11.02 $432.68 62,370
2018-04-19 $11.21 $11.23 $10.94 $10.99 $431.50 66,359
2018-04-18 $11.07 $11.25 $10.99 $11.20 $439.75 81,811
2018-04-17 $11.05 $11.21 $10.92 $11.13 $437.00 74,791
2018-04-16 $11.25 $11.35 $11.09 $11.28 $442.89 52,491
2018-04-13 $10.77 $11.59 $10.77 $11.44 $449.17 100,516
2018-04-12 $11.25 $11.28 $10.92 $11.11 $436.22 82,323
2018-04-11 $11.48 $11.55 $11.23 $11.49 $451.14 68,230
2018-04-10 $11.14 $11.36 $11.00 $11.22 $440.54 104,062
2018-04-09 $11.55 $11.66 $11.01 $11.63 $456.63 66,130
2018-04-06 $11.36 $11.99 $11.14 $11.74 $460.95 106,380
2018-04-05 $11.04 $11.17 $10.86 $11.04 $433.47 62,547
2018-04-04 $12.12 $12.13 $11.18 $11.26 $442.11 95,791
2018-04-03 $11.75 $12.07 $11.51 $11.58 $454.67 68,713
2018-04-02 $11.39 $12.38 $11.29 $11.98 $470.38 141,825
2018-03-29 $11.57 $11.70 $11.12 $11.32 $444.46 58,621
2018-03-28 $11.79 $12.08 $11.45 $11.70 $459.38 103,170
2018-03-27 $11.15 $12.06 $11.08 $11.83 $464.49 116,413
2018-03-26 $11.64 $11.99 $11.19 $11.28 $442.89 87,974
2018-03-23 $11.38 $12.36 $11.31 $12.30 $482.94 144,287
2018-03-22 $10.77 $11.46 $10.67 $11.40 $447.60 110,084
2018-03-21 $10.35 $10.48 $10.11 $10.46 $410.70 31,284
2018-03-20 $10.40 $10.45 $10.29 $10.37 $407.16 25,728
2018-03-19 $10.27 $10.73 $10.26 $10.47 $410.51 52,386
2018-03-16 $10.30 $10.30 $10.07 $10.22 $400.71 26,647
2018-03-15 $10.22 $10.40 $10.20 $10.31 $404.24 35,930
2018-03-14 $10.04 $10.41 $10.00 $10.32 $404.63 55,182
2018-03-13 $9.81 $10.18 $9.74 $10.10 $396.00 46,269
2018-03-12 $9.81 $9.95 $9.75 $9.87 $386.98 34,971
2018-03-09 $10.23 $10.32 $9.83 $9.84 $385.81 74,840
2018-03-08 $10.50 $10.72 $10.44 $10.47 $410.51 43,897
2018-03-07 $10.86 $10.90 $10.50 $10.55 $413.65 46,224
2018-03-06 $10.53 $10.86 $10.53 $10.58 $414.82 51,962
2018-03-05 $11.38 $11.39 $10.54 $10.67 $418.35 51,713
2018-03-02 $11.50 $11.74 $11.07 $11.12 $435.99 73,798
2018-03-01 $10.77 $11.40 $10.54 $11.25 $441.09 124,483
2018-02-28 $10.34 $10.79 $10.19 $10.79 $423.06 52,525
2018-02-27 $10.15 $10.48 $10.00 $10.48 $410.90 67,196
2018-02-26 $10.36 $10.51 $10.15 $10.16 $398.35 39,076
2018-02-23 $10.88 $10.92 $10.52 $10.53 $412.86 39,263
2018-02-22 $10.78 $11.09 $10.62 $11.03 $432.47 53,857
2018-02-21 $10.77 $10.90 $10.38 $10.89 $426.98 42,742
2018-02-20 $10.73 $10.88 $10.45 $10.78 $422.66 48,156
2018-02-16 $10.74 $10.77 $10.42 $10.63 $416.78 74,103
2018-02-15 $10.66 $11.02 $10.65 $10.67 $418.35 56,521
2018-02-14 $11.60 $11.66 $10.88 $10.92 $428.15 61,543
2018-02-13 $11.88 $11.91 $11.45 $11.52 $451.68 49,049
2018-02-12 $11.83 $12.17 $11.44 $11.69 $458.34 77,655
2018-02-09 $12.25 $13.39 $11.83 $12.12 $475.20 159,362
2018-02-08 $11.35 $12.86 $11.34 $12.86 $504.22 169,280
2018-02-07 $11.55 $11.61 $10.97 $11.45 $448.93 99,220
2018-02-06 $12.80 $12.82 $11.35 $11.45 $448.93 198,747
2018-02-05 $11.02 $12.17 $10.69 $12.00 $470.50 214,491
2018-02-02 $10.09 $10.62 $10.07 $10.58 $414.82 97,793
2018-02-01 $10.17 $10.20 $9.94 $9.99 $391.69 39,325
2018-01-31 $10.16 $10.23 $10.01 $10.11 $396.39 34,967
2018-01-30 $10.19 $10.25 $10.01 $10.24 $401.49 54,955
2018-01-29 $9.79 $9.96 $9.71 $9.95 $390.12 29,482
2018-01-26 $9.84 $9.99 $9.75 $9.76 $382.67 22,383
2018-01-25 $9.85 $10.04 $9.85 $9.93 $389.34 36,994
2018-01-24 $9.95 $10.12 $9.83 $9.90 $388.16 64,448
2018-01-23 $10.13 $10.23 $10.01 $10.03 $393.26 60,527
2018-01-22 $10.39 $10.40 $10.11 $10.11 $396.39 31,535
2018-01-19 $10.52 $10.56 $10.38 $10.38 $406.98 20,425
2018-01-18 $10.51 $10.64 $10.48 $10.59 $415.21 23,343
2018-01-17 $10.77 $10.87 $10.47 $10.54 $413.25 32,507
2018-01-16 $10.53 $10.90 $10.42 $10.80 $423.45 47,543
2018-01-12 $10.83 $10.90 $10.71 $10.73 $420.70 30,246
2018-01-11 $10.95 $11.04 $10.90 $10.90 $427.37 31,632
2018-01-10 $11.10 $11.21 $10.93 $11.03 $432.47 26,539
2018-01-09 $11.19 $11.21 $10.99 $11.14 $436.78 30,631
2018-01-08 $11.27 $11.37 $11.21 $11.25 $441.09 23,020
2018-01-05 $11.31 $11.45 $11.25 $11.27 $441.88 33,900
2018-01-04 $11.53 $11.53 $11.19 $11.44 $448.54 46,997
2018-01-03 $11.79 $11.79 $11.58 $11.63 $455.99 44,167
2018-01-02 $11.58 $11.88 $11.57 $11.79 $462.26 27,337
2017-12-29 $11.47 $11.72 $11.47 $11.69 $458.34 20,843
2017-12-28 $11.63 $11.70 $11.54 $11.56 $453.25 13,414
2017-12-27 $11.77 $11.79 $11.68 $11.71 $459.13 17,998
2017-12-26 $11.71 $11.84 $11.65 $11.75 $460.70 14,021
2017-12-22 $11.63 $11.86 $11.63 $11.71 $459.13 23,562
2017-12-21 $11.75 $11.79 $11.60 $11.70 $458.74 19,293
2017-12-20 $11.52 $11.89 $11.52 $11.88 $465.79 28,320
2017-12-19 $11.42 $11.76 $11.41 $11.75 $460.70 33,332
2017-12-18 $11.50 $11.57 $11.36 $11.50 $450.89 30,860
2017-12-15 $11.93 $11.96 $11.61 $11.76 $461.09 24,573
2017-12-14 $11.79 $12.10 $11.76 $12.06 $472.85 27,986
2017-12-13 $11.57 $11.92 $11.55 $11.90 $466.58 32,211
2017-12-12 $11.81 $11.86 $11.48 $11.59 $454.42 24,428
2017-12-11 $11.86 $11.96 $11.80 $11.89 $466.19 16,396
2017-12-08 $11.85 $12.05 $11.83 $11.86 $465.01 22,845
2017-12-07 $12.24 $12.30 $11.94 $12.03 $471.67 39,917
2017-12-06 $12.24 $12.27 $12.07 $12.18 $477.56 31,700
2017-12-05 $11.93 $12.20 $11.83 $12.14 $475.99 56,502
2017-12-04 $11.61 $11.98 $11.58 $11.97 $469.32 46,670
2017-12-01 $12.22 $12.89 $12.06 $12.19 $477.95 102,659
2017-11-30 $12.25 $12.40 $11.87 $12.24 $479.91 59,794
2017-11-29 $12.56 $12.65 $12.29 $12.46 $488.53 50,011
2017-11-28 $13.40 $13.47 $12.73 $12.78 $501.08 58,610
2017-11-27 $13.39 $13.47 $13.28 $13.47 $528.13 17,913
2017-11-24 $13.38 $13.44 $13.34 $13.44 $526.96 8,882
2017-11-22 $13.29 $13.46 $13.24 $13.45 $527.35 11,983
2017-11-21 $13.34 $13.39 $13.28 $13.30 $521.47 15,342
2017-11-20 $13.56 $13.63 $13.43 $13.49 $528.92 12,752
2017-11-17 $13.62 $13.72 $13.55 $13.63 $534.41 19,595
2017-11-16 $13.48 $13.54 $13.39 $13.51 $529.70 25,861
2017-11-15 $13.84 $13.97 $13.49 $13.65 $535.19 31,395
2017-11-14 $13.76 $13.83 $13.59 $13.60 $533.23 24,710
2017-11-13 $13.86 $13.86 $13.56 $13.59 $532.84 17,916
2017-11-10 $13.60 $13.72 $13.58 $13.68 $536.37 24,332
2017-11-09 $13.70 $13.95 $13.54 $13.62 $534.02 51,008
2017-11-08 $13.49 $13.62 $13.40 $13.50 $529.31 26,625
2017-11-07 $13.03 $13.49 $12.97 $13.41 $525.78 30,570
2017-11-06 $13.24 $13.25 $13.04 $13.09 $513.23 15,394
2017-11-03 $13.15 $13.32 $13.15 $13.19 $517.16 24,331
2017-11-02 $13.39 $13.49 $13.06 $13.12 $514.41 32,381
2017-11-01 $13.31 $13.45 $13.18 $13.38 $524.61 20,908
2017-10-31 $13.35 $13.48 $13.35 $13.45 $527.35 15,303
2017-10-30 $13.44 $13.49 $13.30 $13.40 $525.39 24,663
2017-10-27 $13.38 $13.56 $13.27 $13.30 $521.47 31,032
2017-10-26 $13.38 $13.41 $13.23 $13.34 $523.04 25,405
2017-10-25 $13.28 $13.70 $13.26 $13.48 $528.53 38,647
2017-10-24 $13.39 $13.48 $13.28 $13.36 $523.82 15,783
2017-10-23 $13.37 $13.56 $13.35 $13.52 $530.09 16,355
2017-10-20 $13.49 $13.55 $13.36 $13.44 $526.96 17,581
2017-10-19 $14.00 $14.05 $13.78 $13.80 $541.07 22,890
2017-10-18 $13.82 $13.95 $13.75 $13.80 $541.07 26,080
2017-10-17 $13.72 $14.04 $13.72 $13.99 $548.52 21,618
2017-10-16 $13.87 $13.93 $13.78 $13.81 $541.46 19,635
2017-10-13 $14.00 $14.16 $13.81 $13.93 $546.17 28,307
2017-10-12 $13.76 $13.98 $13.70 $13.95 $546.95 28,149
2017-10-11 $13.83 $13.91 $13.76 $13.79 $540.68 12,332
2017-10-10 $13.91 $13.94 $13.76 $13.82 $541.86 11,558
2017-10-09 $13.81 $14.02 $13.73 $13.95 $546.95 20,942
2017-10-06 $13.80 $14.05 $13.80 $13.90 $544.99 25,513
2017-10-05 $14.18 $14.27 $13.79 $13.88 $544.21 33,262
2017-10-04 $14.26 $14.33 $14.15 $14.26 $559.11 16,907
2017-10-03 $14.26 $14.37 $14.18 $14.21 $557.15 20,366
2017-10-02 $14.55 $14.56 $14.30 $14.32 $561.46 23,012
2017-09-29 $14.72 $14.74 $14.55 $14.58 $571.65 19,119
2017-09-28 $14.80 $14.94 $14.70 $14.72 $577.14 14,758
2017-09-27 $14.88 $15.01 $14.71 $14.86 $582.63 27,831
2017-09-26 $15.14 $15.28 $15.09 $15.22 $596.75 13,922
2017-09-25 $15.12 $15.40 $15.05 $15.21 $596.36 21,846
2017-09-22 $15.24 $15.24 $15.06 $15.09 $591.65 23,648
2017-09-21 $15.15 $15.18 $14.98 $15.08 $591.26 23,134
2017-09-20 $15.29 $15.41 $15.05 $15.14 $593.61 26,749
2017-09-19 $15.48 $15.49 $15.20 $15.29 $599.49 21,586
2017-09-18 $15.67 $15.68 $15.45 $15.49 $607.33 21,379
2017-09-15 $15.98 $16.10 $15.77 $15.77 $618.31 18,683
2017-09-14 $15.95 $16.00 $15.84 $15.94 $624.98 24,433
2017-09-13 $15.91 $16.01 $15.84 $15.87 $622.23 24,073
2017-09-12 $16.10 $16.11 $15.79 $15.84 $621.06 33,339
2017-09-11 $16.46 $16.48 $16.04 $16.15 $633.21 44,393
2017-09-08 $17.32 $17.36 $16.77 $16.96 $664.97 46,590
2017-09-07 $16.79 $17.36 $16.62 $17.22 $675.16 55,156
2017-09-06 $16.72 $16.86 $16.58 $16.79 $658.31 36,422
2017-09-05 $16.33 $17.02 $16.24 $16.86 $661.05 61,765
2017-09-01 $16.10 $16.17 $15.87 $16.07 $630.08 22,816
2017-08-31 $16.16 $16.30 $16.10 $16.21 $635.56 17,399
2017-08-30 $16.43 $16.50 $16.18 $16.29 $638.70 21,352
2017-08-29 $16.80 $16.83 $16.43 $16.51 $647.33 21,049
2017-08-28 $16.07 $16.47 $16.07 $16.35 $641.05 25,025
2017-08-25 $16.14 $16.21 $16.00 $16.15 $633.21 20,435
2017-08-24 $16.09 $16.32 $16.07 $16.30 $639.09 18,844
2017-08-23 $16.52 $16.54 $16.06 $16.25 $637.13 15,996
2017-08-22 $16.46 $16.50 $16.17 $16.24 $636.74 20,965
2017-08-21 $16.69 $16.85 $16.61 $16.65 $652.82 26,052
2017-08-18 $16.65 $16.85 $16.38 $16.69 $654.38 49,286
2017-08-17 $16.04 $16.61 $15.91 $16.59 $650.46 64,890
2017-08-16 $15.77 $15.95 $15.65 $15.89 $623.02 19,007
2017-08-15 $15.65 $15.94 $15.63 $15.86 $621.84 21,962
2017-08-14 $16.29 $16.30 $15.85 $15.95 $625.37 28,452
2017-08-11 $16.44 $16.77 $16.33 $16.67 $653.60 52,595
2017-08-10 $15.96 $16.47 $15.92 $16.45 $644.97 52,618
2017-08-09 $15.95 $15.99 $15.72 $15.72 $616.35 34,687
2017-08-08 $15.57 $15.75 $15.29 $15.69 $615.18 30,562
2017-08-07 $15.52 $15.64 $15.50 $15.57 $610.47 12,092
2017-08-04 $15.51 $15.59 $15.39 $15.52 $608.51 20,165
2017-08-03 $15.66 $15.81 $15.62 $15.75 $617.53 20,314
2017-08-02 $15.54 $15.77 $15.52 $15.59 $611.26 20,040
2017-08-01 $15.68 $15.79 $15.55 $15.58 $610.86 22,981
2017-07-31 $15.97 $16.04 $15.79 $15.89 $623.02 19,891
2017-07-28 $16.19 $16.28 $16.06 $16.10 $631.25 17,944
2017-07-27 $15.86 $16.31 $15.71 $16.10 $631.25 29,534
2017-07-26 $15.66 $15.95 $15.59 $15.88 $622.63 19,015
2017-07-25 $15.84 $15.85 $15.60 $15.75 $617.53 22,309
2017-07-24 $16.30 $16.42 $16.10 $16.15 $633.21 15,313
2017-07-21 $16.41 $16.46 $16.22 $16.30 $639.09 15,418
2017-07-20 $16.29 $16.40 $16.15 $16.34 $640.66 19,965
2017-07-19 $16.35 $16.47 $16.30 $16.33 $640.27 12,390
2017-07-18 $16.65 $16.68 $16.43 $16.46 $645.37 25,313
2017-07-17 $16.44 $16.58 $16.33 $16.42 $643.80 17,754
2017-07-14 $16.70 $16.84 $16.28 $16.39 $642.62 41,303
2017-07-13 $16.53 $16.57 $16.34 $16.35 $641.05 18,707
2017-07-12 $16.90 $16.90 $16.52 $16.61 $651.25 22,076
2017-07-11 $16.66 $17.05 $16.62 $16.82 $659.48 28,942
2017-07-10 $16.60 $16.64 $16.48 $16.64 $652.42 30,851
2017-07-07 $16.63 $16.78 $16.44 $16.54 $648.50 20,347
2017-07-06 $16.44 $16.85 $16.39 $16.84 $660.27 42,740
2017-07-05 $16.27 $16.53 $16.24 $16.34 $640.66 33,407
2017-07-03 $16.71 $16.73 $16.13 $16.39 $642.62 29,363
2017-06-30 $16.67 $16.99 $16.63 $16.93 $663.79 32,457
2017-06-29 $16.18 $17.19 $16.11 $16.87 $661.44 62,827
2017-06-28 $17.30 $17.31 $16.87 $16.93 $663.79 38,834
2017-06-27 $17.59 $17.64 $17.20 $17.56 $688.50 49,444
2017-06-26 $17.73 $17.86 $17.45 $17.67 $692.81 25,968
2017-06-23 $17.67 $18.00 $17.62 $17.89 $701.43 26,403
2017-06-22 $17.69 $17.95 $17.69 $17.82 $698.69 44,300
2017-06-21 $17.32 $17.72 $17.28 $17.61 $690.46 32,516
2017-06-20 $17.13 $17.35 $17.05 $17.32 $679.09 39,241
2017-06-19 $17.14 $17.16 $16.91 $16.98 $665.75 42,310
2017-06-16 $17.31 $17.50 $17.27 $17.38 $681.44 19,851
2017-06-15 $17.55 $17.62 $17.20 $17.33 $679.48 31,613
2017-06-14 $17.48 $17.72 $17.17 $17.21 $674.77 41,658
2017-06-13 $17.38 $17.48 $17.26 $17.31 $678.69 24,881
2017-06-12 $17.63 $17.80 $17.43 $17.56 $688.50 42,254
2017-06-09 $18.12 $18.15 $17.62 $17.63 $691.24 72,282
2017-06-08 $18.80 $18.81 $18.12 $18.33 $718.69 43,412
2017-06-07 $18.99 $19.09 $18.66 $18.73 $734.37 30,591
2017-06-06 $19.06 $19.26 $18.95 $19.12 $749.66 32,009
2017-06-05 $18.90 $18.92 $18.61 $18.85 $739.07 24,683
2017-06-02 $19.10 $19.15 $18.72 $18.89 $740.64 41,334
2017-06-01 $19.23 $19.51 $18.84 $18.86 $739.47 34,320
2017-05-31 $19.13 $19.80 $19.12 $19.42 $761.42 51,132
2017-05-30 $19.07 $19.28 $18.90 $19.18 $752.01 26,295
2017-05-26 $18.88 $18.91 $18.76 $18.86 $739.47 22,881
2017-05-25 $18.79 $18.92 $18.60 $18.76 $735.55 29,596
2017-05-24 $18.99 $19.12 $18.88 $18.92 $741.82 22,112
2017-05-23 $19.32 $19.52 $18.93 $19.06 $747.31 34,260
2017-05-22 $19.45 $19.69 $19.32 $19.42 $761.42 32,446
2017-05-19 $19.94 $19.99 $19.37 $19.68 $771.62 40,206
2017-05-18 $20.35 $20.43 $19.83 $20.13 $789.26 62,824
2017-05-17 $19.67 $20.38 $19.56 $20.26 $794.36 80,318
2017-05-16 $18.98 $19.25 $18.92 $19.06 $747.31 22,767
2017-05-15 $19.36 $19.36 $18.96 $19.05 $746.92 29,379
2017-05-12 $19.38 $19.69 $19.37 $19.46 $762.99 25,889
2017-05-11 $19.11 $19.63 $19.10 $19.24 $754.37 39,012
2017-05-10 $19.28 $19.31 $18.94 $18.97 $743.78 26,727
2017-05-09 $18.83 $19.31 $18.78 $19.17 $751.62 31,040
2017-05-08 $18.81 $19.05 $18.70 $18.92 $741.82 19,693
2017-05-05 $18.68 $19.01 $18.67 $18.81 $737.51 22,766
2017-05-04 $18.73 $19.11 $18.60 $18.83 $738.29 40,692
2017-05-03 $19.13 $19.18 $18.89 $18.94 $742.60 49,531
2017-05-02 $19.00 $19.21 $18.87 $18.99 $744.56 43,393
2017-05-01 $19.10 $19.26 $18.81 $18.99 $744.56 54,843
2017-04-28 $18.76 $19.30 $18.76 $19.28 $755.93 61,718
2017-04-27 $18.57 $19.00 $18.54 $18.77 $735.94 57,726
2017-04-26 $18.62 $18.72 $18.28 $18.65 $731.23 58,386
2017-04-25 $18.69 $18.82 $18.40 $18.62 $730.06 61,712
2017-04-24 $18.98 $19.16 $18.80 $19.00 $744.96 58,952
2017-04-21 $19.47 $19.87 $19.37 $19.80 $776.32 42,577
2017-04-20 $19.87 $20.08 $19.35 $19.43 $761.81 63,466
2017-04-19 $19.83 $20.29 $19.61 $20.18 $791.22 59,276
2017-04-18 $20.10 $20.38 $19.84 $20.07 $786.91 62,522
2017-04-17 $20.57 $20.66 $19.75 $19.81 $776.71 67,466
2017-04-13 $20.27 $20.71 $19.85 $20.71 $812.00 75,526
2017-04-12 $19.83 $20.20 $19.76 $20.11 $788.48 49,890
2017-04-11 $19.89 $20.25 $19.71 $19.71 $772.79 64,933
2017-04-10 $19.68 $19.90 $19.36 $19.70 $772.40 36,511
2017-04-07 $19.79 $19.92 $19.37 $19.68 $771.62 51,686
2017-04-06 $19.80 $20.15 $19.36 $19.55 $766.52 47,539
2017-04-05 $19.23 $19.89 $18.98 $19.84 $777.89 82,546
2017-04-04 $19.65 $19.71 $19.41 $19.57 $767.30 31,805
2017-04-03 $19.38 $19.96 $19.19 $19.46 $762.99 58,954
2017-03-31 $19.19 $19.35 $19.05 $19.35 $758.68 36,234
2017-03-30 $19.64 $19.71 $18.99 $19.07 $747.70 49,273
2017-03-29 $19.51 $19.79 $19.47 $19.64 $770.05 35,942
2017-03-28 $20.20 $20.26 $19.31 $19.47 $763.38 53,051
2017-03-27 $20.64 $20.94 $20.08 $20.15 $790.04 92,439
2017-03-24 $19.63 $20.17 $19.48 $19.83 $777.50 66,392
2017-03-23 $20.11 $20.11 $19.25 $19.81 $776.71 72,119
2017-03-22 $20.20 $20.52 $19.82 $19.98 $783.38 105,891
2017-03-21 $18.48 $20.01 $18.40 $19.93 $781.42 153,362
2017-03-20 $18.47 $18.71 $18.34 $18.67 $732.10 48,849
2017-03-17 $17.90 $18.35 $17.90 $18.28 $716.73 47,764
2017-03-16 $17.97 $18.08 $17.74 $17.97 $704.57 48,406
2017-03-15 $18.16 $18.25 $17.96 $18.09 $709.28 61,941
2017-03-14 $18.33 $18.55 $18.22 $18.26 $715.94 30,775
2017-03-13 $18.19 $18.33 $18.07 $18.13 $710.84 29,702
2017-03-10 $17.87 $18.52 $17.80 $18.20 $713.59 44,507
2017-03-09 $18.13 $18.40 $17.83 $18.20 $713.59 68,407
2017-03-08 $17.73 $18.22 $17.58 $18.19 $713.20 41,172
2017-03-07 $17.96 $18.12 $17.88 $18.03 $706.92 27,802
2017-03-06 $17.89 $18.09 $17.78 $17.86 $700.26 34,057
2017-03-03 $17.72 $17.80 $17.52 $17.59 $689.67 36,787
2017-03-02 $17.07 $17.75 $17.05 $17.72 $694.77 66,269
2017-03-01 $17.49 $17.57 $17.00 $17.16 $672.81 86,203
2017-02-28 $18.25 $18.44 $18.16 $18.23 $714.76 34,361
2017-02-27 $18.33 $18.33 $18.05 $18.10 $709.67 85,456
2017-02-24 $18.48 $18.55 $18.30 $18.32 $718.29 52,033
2017-02-23 $18.14 $18.43 $18.09 $18.09 $709.28 43,376
2017-02-22 $18.33 $18.40 $18.15 $18.21 $713.98 43,112
2017-02-21 $18.41 $18.48 $18.19 $18.21 $713.98 41,465
2017-02-17 $18.81 $18.94 $18.57 $18.59 $728.88 39,210
2017-02-16 $18.65 $18.87 $18.51 $18.57 $728.10 62,558
2017-02-15 $18.73 $19.02 $18.49 $18.56 $727.70 62,202
2017-02-14 $19.40 $19.48 $18.85 $18.86 $739.47 52,628
2017-02-13 $19.61 $19.67 $19.14 $19.38 $759.85 48,684
2017-02-10 $19.94 $20.10 $19.77 $19.89 $779.85 36,017
2017-02-09 $20.53 $20.64 $20.05 $20.10 $788.08 60,298
2017-02-08 $20.68 $21.00 $20.61 $20.76 $813.96 31,414
2017-02-07 $20.22 $20.62 $20.20 $20.54 $805.34 30,048
2017-02-06 $20.40 $20.52 $20.15 $20.42 $800.63 29,742
2017-02-03 $20.60 $20.74 $20.19 $20.26 $794.36 64,720
2017-02-02 $21.54 $21.75 $21.14 $21.36 $837.49 33,595
2017-02-01 $20.87 $21.45 $20.64 $21.36 $837.49 41,006
2017-01-31 $21.22 $21.44 $20.87 $21.22 $832.00 39,626
2017-01-30 $20.96 $21.41 $20.91 $20.94 $821.02 54,551
2017-01-27 $20.31 $20.67 $20.31 $20.57 $806.51 40,712
2017-01-26 $20.33 $20.46 $20.16 $20.28 $795.14 37,954
2017-01-25 $20.59 $20.73 $20.31 $20.36 $798.28 49,441
2017-01-24 $21.47 $21.60 $20.86 $21.04 $824.94 45,987
2017-01-23 $21.65 $21.86 $21.37 $21.61 $847.29 28,414
2017-01-20 $21.65 $21.87 $21.36 $21.49 $842.58 50,246
2017-01-19 $21.32 $21.97 $21.24 $21.78 $853.95 39,490
2017-01-18 $21.60 $22.08 $21.39 $21.44 $840.62 38,933
2017-01-17 $21.28 $21.90 $21.15 $21.80 $854.74 68,134
2017-01-13 $20.89 $21.07 $20.36 $20.91 $819.84 76,212
2017-01-12 $21.17 $21.63 $21.03 $21.10 $827.29 43,553
2017-01-11 $21.08 $21.32 $20.85 $20.87 $818.27 51,789
2017-01-10 $20.96 $21.21 $20.64 $21.00 $823.37 28,641
2017-01-09 $20.82 $21.09 $20.73 $21.00 $823.37 37,498
2017-01-06 $20.63 $20.89 $20.41 $20.61 $808.08 30,289
2017-01-05 $20.70 $21.29 $20.57 $20.80 $815.53 46,077
2017-01-04 $21.07 $21.07 $20.45 $20.49 $803.38 52,411
2017-01-03 $21.03 $21.66 $20.82 $21.16 $829.64 35,135
2016-12-30 $21.81 $21.99 $21.61 $21.72 $851.60 24,180
2016-12-29 $21.70 $22.14 $21.55 $21.92 $859.44 33,323
2016-12-28 $21.10 $21.80 $21.10 $21.76 $853.17 27,290
2016-12-27 $21.25 $21.25 $21.08 $21.18 $830.43 16,432
2016-12-23 $21.39 $21.50 $21.26 $21.29 $834.74 10,521
2016-12-22 $21.22 $21.65 $21.19 $21.39 $838.66 30,142
2016-12-21 $21.05 $21.23 $20.98 $21.22 $832.00 14,849
2016-12-20 $21.26 $21.32 $20.98 $20.98 $822.59 26,289
2016-12-19 $21.72 $21.96 $21.51 $21.54 $844.54 25,971
2016-12-16 $21.23 $21.83 $21.13 $21.71 $851.21 37,866
2016-12-15 $21.50 $21.77 $20.96 $21.41 $839.45 59,913
2016-12-14 $21.80 $22.07 $21.03 $21.85 $856.70 95,142
2016-12-13 $21.34 $21.77 $21.09 $21.41 $839.45 45,933
2016-12-12 $21.11 $21.72 $21.03 $21.50 $842.98 50,493
2016-12-09 $21.22 $21.47 $21.13 $21.15 $829.25 46,170
2016-12-08 $21.54 $21.76 $20.89 $21.18 $830.43 73,353
2016-12-07 $22.82 $22.85 $21.67 $21.72 $851.60 63,415
2016-12-06 $23.11 $23.45 $22.85 $22.86 $896.30 30,293
2016-12-05 $23.76 $23.78 $23.30 $23.38 $916.69 33,260
2016-12-02 $24.09 $24.38 $23.93 $24.18 $948.05 29,172
2016-12-01 $24.12 $24.26 $23.64 $23.91 $937.47 42,053
2016-11-30 $24.05 $24.50 $23.90 $24.34 $954.33 27,348
2016-11-29 $24.90 $24.90 $24.46 $24.69 $968.05 24,567
2016-11-28 $24.62 $25.04 $24.33 $24.90 $976.28 32,188
2016-11-25 $24.29 $24.46 $24.25 $24.27 $951.58 7,126
2016-11-23 $24.70 $25.01 $24.42 $24.42 $957.46 25,018
2016-11-22 $24.65 $25.07 $24.55 $24.68 $967.66 26,162
2016-11-21 $24.97 $25.21 $24.70 $24.89 $975.89 38,025
2016-11-18 $25.13 $25.35 $24.99 $25.10 $984.12 37,556
2016-11-17 $25.96 $25.96 $25.07 $25.24 $989.61 43,874
2016-11-16 $25.92 $26.15 $25.69 $25.86 $1,013.92 46,146
2016-11-15 $25.75 $26.09 $25.27 $25.27 $990.79 66,776
2016-11-14 $26.27 $26.49 $25.12 $25.37 $994.71 111,814
2016-11-11 $27.49 $27.63 $26.55 $26.61 $1,043.33 78,204
2016-11-10 $27.79 $28.13 $26.53 $26.95 $1,056.66 152,946
2016-11-09 $30.04 $30.70 $28.16 $28.57 $1,120.18 101,018
2016-11-08 $31.19 $31.53 $30.41 $30.72 $1,204.47 34,640
2016-11-07 $31.76 $31.77 $30.91 $30.91 $1,211.92 54,358
2016-11-04 $33.01 $33.49 $32.48 $33.20 $1,301.71 27,905
2016-11-03 $32.93 $33.19 $32.32 $33.03 $1,295.05 36,088
2016-11-02 $32.39 $33.20 $32.34 $33.01 $1,294.26 43,717
2016-11-01 $31.21 $32.67 $31.09 $32.09 $1,258.19 43,497
2016-10-31 $31.41 $31.49 $31.13 $31.34 $1,228.78 33,075
2016-10-28 $31.37 $32.13 $31.01 $31.65 $1,240.94 53,500
2016-10-27 $30.90 $31.61 $30.87 $31.49 $1,234.66 35,452
2016-10-26 $31.46 $31.66 $31.00 $31.12 $1,220.16 27,188
2016-10-25 $31.13 $31.43 $30.96 $31.24 $1,224.86 27,782
2016-10-24 $30.81 $31.07 $30.53 $30.98 $1,214.67 24,565
2016-10-21 $31.96 $32.00 $31.28 $31.36 $1,229.57 29,967
2016-10-20 $31.37 $31.69 $30.84 $31.40 $1,231.14 28,683
2016-10-19 $31.67 $31.82 $31.09 $31.23 $1,224.47 32,115
2016-10-18 $31.77 $32.18 $31.65 $31.93 $1,251.92 18,549
2016-10-17 $32.20 $32.71 $32.00 $32.53 $1,275.44 30,552
2016-10-14 $31.76 $32.46 $31.45 $32.29 $1,266.03 62,849
2016-10-13 $32.83 $33.41 $32.47 $32.61 $1,278.58 37,332
2016-10-12 $32.33 $32.38 $31.70 $31.97 $1,253.48 23,187
2016-10-11 $31.66 $32.76 $31.50 $32.33 $1,267.60 42,431
2016-10-10 $31.40 $31.45 $31.11 $31.40 $1,231.14 25,576
2016-10-07 $31.75 $32.35 $31.42 $31.81 $1,247.21 46,766
2016-10-06 $31.88 $32.32 $31.68 $31.72 $1,243.68 27,020
2016-10-05 $32.10 $32.10 $31.62 $31.83 $1,248.00 39,696
2016-10-04 $32.24 $32.70 $31.91 $32.40 $1,270.34 51,024
2016-10-03 $32.01 $32.60 $31.89 $32.37 $1,269.17 42,349
2016-09-30 $32.12 $32.40 $31.35 $31.82 $1,247.60 81,329
2016-09-29 $31.49 $32.96 $31.19 $32.62 $1,278.97 98,432
2016-09-28 $31.67 $32.28 $31.30 $31.35 $1,229.18 38,321
2016-09-27 $32.69 $32.71 $31.73 $31.88 $1,249.96 36,447
2016-09-26 $31.86 $32.44 $31.68 $32.29 $1,266.03 34,718
2016-09-23 $31.15 $31.36 $30.94 $31.34 $1,228.78 31,091
2016-09-22 $31.11 $31.15 $30.70 $30.92 $1,212.32 68,044
2016-09-21 $32.04 $32.48 $31.41 $31.54 $1,236.63 63,768
2016-09-20 $31.80 $32.40 $31.65 $32.31 $1,266.82 30,509
2016-09-19 $32.48 $32.73 $31.87 $32.36 $1,268.78 38,435
2016-09-16 $32.40 $33.25 $32.35 $32.91 $1,290.34 45,119
2016-09-15 $32.93 $33.17 $31.96 $32.15 $1,260.54 45,982
2016-09-14 $32.53 $33.06 $32.00 $32.81 $1,286.42 45,705
2016-09-13 $31.79 $32.88 $31.78 $32.51 $1,274.66 73,069
2016-09-12 $32.79 $32.93 $30.72 $30.96 $1,213.88 66,193
2016-09-09 $30.62 $32.12 $30.59 $32.12 $1,259.37 59,822
2016-09-08 $30.27 $30.42 $30.03 $30.26 $1,186.44 39,528
2016-09-07 $30.49 $30.70 $30.09 $30.11 $1,180.56 33,798
2016-09-06 $30.28 $30.91 $30.13 $30.33 $1,189.18 43,917
2016-09-02 $30.51 $30.62 $30.00 $30.21 $1,184.48 49,376
2016-09-01 $30.34 $31.36 $30.21 $30.76 $1,206.04 51,169
2016-08-31 $30.61 $31.15 $30.42 $30.48 $1,195.06 47,904
2016-08-30 $31.23 $31.23 $30.57 $30.57 $1,198.59 48,460
2016-08-29 $31.87 $31.97 $30.95 $31.23 $1,224.47 37,733
2016-08-26 $32.00 $32.54 $31.32 $32.00 $1,254.66 60,314
2016-08-25 $32.33 $32.48 $31.89 $32.06 $1,257.01 27,933
2016-08-24 $32.14 $32.48 $31.93 $32.31 $1,266.82 25,930
2016-08-23 $32.00 $32.12 $31.69 $32.10 $1,258.58 30,403
2016-08-22 $32.42 $32.69 $32.23 $32.25 $1,264.46 28,763
2016-08-19 $32.50 $32.87 $32.33 $32.39 $1,269.95 33,884
2016-08-18 $32.45 $32.58 $32.11 $32.26 $1,264.86 30,680
2016-08-17 $32.47 $32.77 $32.18 $32.24 $1,264.07 29,552
2016-08-16 $32.42 $32.59 $32.27 $32.50 $1,274.27 33,468
2016-08-15 $32.39 $32.52 $32.06 $32.13 $1,259.76 26,199
2016-08-12 $33.07 $33.10 $32.59 $32.68 $1,281.32 29,962
2016-08-11 $32.32 $32.76 $32.15 $32.54 $1,275.83 21,697
2016-08-10 $32.16 $32.78 $31.98 $32.63 $1,279.36 37,719
2016-08-09 $32.06 $32.25 $31.91 $32.04 $1,256.23 36,935
2016-08-08 $31.93 $32.31 $31.82 $32.16 $1,260.93 33,997
2016-08-05 $33.11 $33.25 $32.19 $32.22 $1,263.29 54,470
2016-08-04 $33.80 $34.11 $33.60 $33.89 $1,328.76 28,820
2016-08-03 $34.62 $34.62 $33.75 $33.78 $1,324.45 46,644
2016-08-02 $34.04 $34.83 $33.70 $34.59 $1,356.21 61,184
2016-08-01 $33.52 $33.92 $33.09 $33.71 $1,321.71 58,435
2016-07-29 $33.53 $33.70 $33.11 $33.52 $1,314.26 31,339
2016-07-28 $33.74 $34.17 $33.16 $33.36 $1,307.98 40,754
2016-07-27 $33.68 $33.99 $33.46 $33.71 $1,321.71 45,723
2016-07-26 $33.61 $33.99 $33.44 $33.60 $1,317.39 36,654
2016-07-25 $33.52 $33.94 $33.43 $33.75 $1,323.28 29,388
2016-07-22 $34.04 $34.14 $33.41 $33.50 $1,313.47 30,352
2016-07-21 $33.68 $34.25 $33.64 $34.10 $1,337.00 31,020
2016-07-20 $33.67 $34.14 $33.52 $33.70 $1,321.32 25,246
2016-07-19 $34.42 $34.54 $33.91 $33.93 $1,330.33 30,600
2016-07-18 $34.39 $34.42 $33.97 $34.12 $1,337.78 32,654
2016-07-15 $33.83 $34.93 $33.70 $34.46 $1,351.11 44,533
2016-07-14 $33.51 $34.41 $33.47 $34.23 $1,342.10 89,741
2016-07-13 $35.09 $35.55 $34.95 $35.08 $1,375.42 58,396
2016-07-12 $35.70 $35.79 $35.05 $35.14 $1,377.77 77,226
2016-07-11 $36.59 $36.71 $36.08 $36.37 $1,426.00 46,999
2016-07-08 $37.84 $37.96 $36.88 $37.04 $1,452.27 67,898
2016-07-07 $39.05 $39.68 $38.39 $39.09 $1,532.65 58,098
2016-07-06 $40.44 $40.71 $39.17 $39.30 $1,540.88 78,291
2016-07-05 $39.21 $40.05 $38.96 $39.53 $1,549.90 92,864
2016-07-01 $38.13 $38.34 $37.45 $38.19 $1,497.36 62,540
2016-06-30 $38.99 $39.48 $37.71 $37.71 $1,478.54 100,430
2016-06-29 $41.50 $41.50 $39.22 $39.25 $1,538.92 107,939
2016-06-28 $42.45 $43.96 $41.94 $41.94 $1,644.39 108,993
2016-06-27 $43.45 $45.92 $43.27 $45.35 $1,778.09 144,341
2016-06-24 $42.29 $42.31 $39.73 $42.23 $1,655.76 145,410
2016-06-23 $37.82 $37.83 $36.60 $36.60 $1,435.02 59,319
2016-06-22 $38.74 $38.97 $38.00 $38.90 $1,525.20 49,241
2016-06-21 $38.89 $39.26 $38.47 $38.69 $1,516.96 42,205
2016-06-20 $38.08 $39.25 $37.55 $39.20 $1,536.96 63,372
2016-06-17 $39.51 $40.42 $39.43 $40.00 $1,568.33 41,265
2016-06-16 $40.78 $41.58 $39.66 $39.69 $1,556.17 70,881
2016-06-15 $39.76 $40.13 $38.85 $40.02 $1,569.11 63,515
2016-06-14 $38.99 $40.71 $38.58 $40.08 $1,571.46 98,214
2016-06-13 $38.42 $38.77 $37.33 $38.70 $1,517.36 58,393
2016-06-10 $37.50 $38.10 $37.33 $37.79 $1,481.68 62,704
2016-06-09 $36.42 $36.90 $36.30 $36.45 $1,429.14 39,513
2016-06-08 $35.99 $36.11 $35.70 $35.79 $1,403.26 34,459
2016-06-07 $35.81 $36.08 $35.48 $36.03 $1,412.67 30,383
2016-06-06 $36.35 $36.58 $35.39 $35.83 $1,404.83 33,737
2016-06-03 $36.53 $37.45 $36.15 $36.34 $1,424.82 66,121
2016-06-02 $35.80 $36.02 $35.17 $35.17 $1,378.95 36,068
2016-06-01 $36.34 $36.77 $35.36 $35.43 $1,389.15 57,971
2016-05-31 $35.17 $36.06 $35.01 $35.72 $1,400.52 53,874
2016-05-27 $36.06 $36.06 $35.46 $35.46 $1,390.32 39,290
2016-05-26 $35.72 $36.35 $35.57 $36.19 $1,418.94 51,306
2016-05-25 $36.03 $36.18 $35.26 $35.72 $1,400.52 63,216
2016-05-24 $37.79 $37.83 $36.43 $36.61 $1,435.41 60,125
2016-05-23 $38.64 $38.83 $38.09 $38.42 $1,506.38 24,001
2016-05-20 $38.60 $38.68 $37.77 $38.34 $1,503.24 33,195
2016-05-19 $38.63 $39.87 $38.24 $39.14 $1,534.61 47,881
2016-05-18 $40.15 $40.19 $37.94 $38.17 $1,496.58 61,094
2016-05-17 $39.27 $40.28 $38.99 $39.85 $1,562.45 60,978
2016-05-16 $39.61 $39.71 $38.59 $39.07 $1,531.86 42,272
2016-05-13 $38.60 $39.96 $38.08 $39.72 $1,557.35 34,758
2016-05-12 $38.13 $39.19 $37.84 $38.40 $1,505.59 39,254
2016-05-11 $37.85 $38.62 $37.44 $38.62 $1,514.22 28,583
2016-05-10 $38.16 $38.40 $37.39 $37.41 $1,466.78 35,359
2016-05-09 $38.90 $39.37 $38.41 $38.86 $1,523.63 26,535
2016-05-06 $40.26 $40.28 $38.79 $38.84 $1,522.84 37,443
2016-05-05 $38.93 $39.75 $38.85 $39.43 $1,545.98 34,718
2016-05-04 $39.71 $40.07 $39.03 $39.42 $1,545.59 45,493
2016-05-03 $38.60 $39.65 $38.45 $38.78 $1,520.49 40,637
2016-05-02 $38.29 $38.61 $37.31 $37.40 $1,466.39 29,019
2016-04-29 $38.33 $39.43 $38.09 $38.63 $1,514.61 46,622
2016-04-28 $37.49 $38.24 $36.78 $37.87 $1,484.81 39,174
2016-04-27 $37.08 $37.45 $36.57 $36.79 $1,442.47 31,689
2016-04-26 $37.48 $37.71 $36.94 $37.01 $1,451.09 26,062
2016-04-25 $37.91 $38.41 $37.62 $37.72 $1,478.93 27,879
2016-04-22 $38.36 $38.39 $37.28 $37.45 $1,468.35 33,591
2016-04-21 $37.23 $38.53 $36.93 $38.32 $1,502.46 44,189
2016-04-20 $38.00 $38.10 $37.06 $37.25 $1,460.50 41,881
2016-04-19 $38.78 $39.23 $38.00 $38.13 $1,495.01 45,173
2016-04-18 $40.43 $40.48 $39.10 $39.10 $1,533.04 35,196
2016-04-15 $39.63 $40.25 $39.45 $39.97 $1,567.15 40,512
2016-04-14 $40.43 $40.53 $39.24 $39.77 $1,559.31 50,299
2016-04-13 $41.39 $41.69 $40.01 $40.10 $1,572.25 49,972
2016-04-12 $44.09 $44.39 $42.51 $42.67 $1,673.01 47,465
2016-04-11 $44.11 $44.28 $43.02 $44.24 $1,734.57 44,940
2016-04-08 $44.16 $44.85 $43.39 $44.53 $1,745.94 38,617
2016-04-07 $43.79 $45.74 $43.63 $45.13 $1,769.46 46,697
2016-04-06 $43.80 $44.19 $42.81 $42.84 $1,679.68 31,795
2016-04-05 $43.04 $43.90 $42.99 $43.73 $1,714.57 40,580
2016-04-04 $41.64 $42.33 $41.35 $42.05 $1,648.70 30,492
2016-04-01 $43.26 $43.63 $41.32 $41.50 $1,627.14 32,987
2016-03-31 $42.63 $42.80 $41.97 $42.48 $1,665.56 30,640
2016-03-30 $42.35 $42.60 $41.56 $42.33 $1,659.68 32,193
2016-03-29 $44.30 $44.85 $43.10 $43.15 $1,691.83 34,592
2016-03-28 $43.82 $44.44 $43.46 $43.85 $1,719.28 19,869
2016-03-24 $44.55 $45.32 $44.21 $44.21 $1,733.39 39,690
2016-03-23 $42.90 $43.50 $42.72 $43.48 $1,704.77 22,996
2016-03-22 $42.99 $43.37 $42.17 $42.58 $1,669.48 23,414
2016-03-21 $42.45 $42.80 $41.67 $42.29 $1,658.11 17,119
2016-03-18 $42.63 $42.81 $41.71 $42.18 $1,653.80 30,280
2016-03-17 $45.25 $45.60 $42.87 $43.35 $1,699.67 41,924
2016-03-16 $45.57 $45.86 $44.39 $44.83 $1,757.70 33,321
2016-03-15 $45.40 $46.05 $44.91 $45.03 $1,765.54 26,983
2016-03-14 $44.77 $45.49 $44.44 $44.81 $1,756.92 39,091
2016-03-11 $46.53 $46.62 $44.23 $44.36 $1,739.27 37,858
2016-03-10 $47.04 $49.56 $46.28 $47.91 $1,878.46 39,042
2016-03-09 $47.28 $48.26 $47.02 $47.72 $1,871.01 19,037
2016-03-08 $46.98 $48.10 $46.50 $47.95 $1,880.03 30,121
2016-03-07 $46.98 $46.98 $45.55 $45.81 $1,796.13 27,797
2016-03-04 $45.43 $46.49 $44.93 $45.54 $1,785.54 28,742
2016-03-03 $47.05 $47.56 $46.03 $46.09 $1,807.10 33,117
2016-03-02 $48.40 $48.45 $46.98 $47.03 $1,843.96 28,012
2016-03-01 $52.26 $52.42 $48.06 $48.08 $1,885.13 54,963
2016-02-29 $52.31 $53.50 $51.24 $53.50 $2,097.64 22,796
2016-02-26 $51.52 $52.57 $50.73 $52.02 $2,039.61 29,256
2016-02-25 $55.10 $55.10 $52.74 $52.83 $2,071.37 31,926
2016-02-24 $57.05 $58.50 $54.71 $55.11 $2,160.76 37,328
2016-02-23 $53.42 $55.19 $53.15 $55.00 $2,156.45 26,117
2016-02-22 $53.05 $53.08 $51.96 $52.44 $2,056.08 17,802
2016-02-19 $55.98 $56.56 $54.48 $54.80 $2,148.61 26,410
2016-02-18 $54.00 $55.79 $54.00 $55.11 $2,160.76 35,062
2016-02-17 $55.19 $55.21 $53.65 $54.41 $2,133.32 40,427
2016-02-16 $57.47 $58.38 $56.10 $56.58 $2,218.40 33,321
2016-02-12 $63.48 $63.84 $59.69 $59.77 $2,343.47 54,707
2016-02-11 $66.99 $68.42 $65.39 $67.21 $2,635.18 50,207
2016-02-10 $60.43 $62.10 $58.00 $62.07 $2,433.65 30,600
2016-02-09 $64.78 $64.78 $60.41 $61.93 $2,428.16 27,884
2016-02-08 $59.00 $63.49 $58.81 $61.45 $2,409.34 48,407
2016-02-05 $54.40 $57.20 $53.63 $56.61 $2,219.57 41,993
2016-02-04 $56.31 $56.54 $53.30 $54.21 $2,125.47 38,495
2016-02-03 $54.82 $59.74 $54.69 $55.34 $2,169.78 49,806
2016-02-02 $53.68 $56.16 $53.51 $55.64 $2,181.54 50,163
2016-02-01 $52.35 $53.16 $51.09 $52.06 $2,041.18 34,823
2016-01-29 $55.83 $55.98 $51.53 $51.61 $2,023.53 71,845
2016-01-28 $54.90 $57.35 $54.64 $56.61 $2,219.57 24,800
2016-01-27 $56.14 $57.50 $53.51 $56.48 $2,214.48 27,596
2016-01-26 $57.74 $57.80 $55.03 $55.61 $2,180.37 23,992
2016-01-25 $55.71 $58.65 $55.37 $58.56 $2,296.03 28,641
2016-01-22 $55.86 $56.46 $54.59 $55.21 $2,164.68 33,025
2016-01-21 $57.81 $59.12 $55.69 $58.56 $2,296.03 29,733
2016-01-20 $58.00 $61.74 $56.55 $58.19 $2,281.52 64,814
2016-01-19 $53.00 $56.19 $52.75 $55.18 $2,163.51 57,073
2016-01-15 $55.48 $56.75 $54.24 $55.02 $2,157.23 58,217
2016-01-14 $52.48 $54.19 $50.37 $51.61 $2,023.53 59,085
2016-01-13 $48.57 $53.60 $48.24 $53.16 $2,084.31 88,353
2016-01-12 $48.59 $51.17 $48.52 $49.36 $1,935.31 95,871
2016-01-11 $49.95 $51.68 $49.42 $50.10 $1,964.33 56,344
2016-01-08 $46.87 $50.83 $46.62 $50.60 $1,983.93 68,235
2016-01-07 $47.53 $48.73 $46.22 $48.36 $1,896.11 60,916
2016-01-06 $44.70 $45.37 $44.02 $44.78 $1,755.74 84,926
2016-01-05 $43.15 $44.02 $42.69 $42.96 $1,684.38 24,240
2016-01-04 $43.65 $44.77 $43.40 $43.41 $1,702.03 38,443
2015-12-31 $40.59 $41.18 $39.79 $41.18 $1,614.59 20,600
2015-12-30 $39.46 $40.15 $39.27 $40.06 $1,570.68 16,914
2015-12-29 $39.71 $39.84 $39.06 $39.19 $1,536.57 19,540
2015-12-28 $40.70 $41.35 $40.30 $40.30 $1,580.09 12,235
2015-12-24 $40.41 $40.60 $39.75 $40.22 $1,576.95 9,967
2015-12-23 $41.14 $41.30 $40.14 $40.18 $1,575.38 33,477
2015-12-22 $42.27 $43.09 $41.45 $41.74 $1,636.55 23,835
2015-12-21 $42.79 $43.90 $42.41 $42.79 $1,677.72 21,173
2015-12-18 $42.00 $43.96 $41.73 $43.96 $1,723.59 58,955
2015-12-17 $39.22 $41.14 $39.04 $41.09 $1,611.06 43,804
2015-12-16 $40.51 $41.43 $39.14 $39.40 $1,544.80 27,982
2015-12-15 $42.92 $43.00 $40.71 $41.33 $1,620.47 29,365
2015-12-14 $44.31 $45.59 $43.35 $44.16 $1,731.43 50,550
2015-12-11 $43.36 $44.97 $42.80 $44.46 $1,743.19 43,253
2015-12-10 $41.71 $42.18 $40.66 $41.74 $1,636.55 12,755
2015-12-09 $40.95 $42.42 $39.75 $41.82 $1,639.69 32,055
2015-12-08 $40.32 $40.82 $39.70 $40.47 $1,586.75 15,104
2015-12-07 $38.56 $39.80 $38.47 $39.30 $1,540.88 16,091
2015-12-04 $40.94 $40.94 $38.12 $38.33 $1,502.85 31,880
2015-12-03 $39.11 $41.63 $39.04 $41.22 $1,616.16 30,046
2015-12-02 $38.06 $39.66 $38.06 $39.55 $1,550.68 21,006
2015-12-01 $39.06 $39.20 $38.15 $38.18 $1,496.97 18,638
2015-11-30 $39.01 $39.53 $38.86 $39.42 $1,545.59 16,919
2015-11-27 $39.46 $39.82 $39.05 $39.15 $1,535.00 6,889
2015-11-25 $39.44 $39.75 $39.32 $39.55 $1,550.68 5,910
2015-11-24 $39.95 $40.60 $39.29 $39.61 $1,553.04 22,051
2015-11-23 $39.04 $39.45 $38.64 $39.29 $1,540.49 13,606
2015-11-20 $39.00 $39.25 $38.58 $38.95 $1,527.16 20,464
2015-11-19 $39.47 $39.69 $39.04 $39.28 $1,540.10 20,814
2015-11-18 $40.96 $41.14 $39.25 $39.38 $1,544.02 19,315
2015-11-17 $40.87 $41.62 $40.36 $41.43 $1,624.39 13,634
2015-11-16 $43.30 $43.33 $41.26 $41.26 $1,617.73 23,901
2015-11-13 $42.19 $43.07 $41.61 $42.85 $1,680.07 24,141
2015-11-12 $40.44 $41.79 $40.44 $41.75 $1,636.94 29,631
2015-11-11 $39.37 $39.98 $39.14 $39.87 $1,563.23 13,889
2015-11-10 $40.55 $40.64 $39.64 $39.64 $1,554.21 20,924
2015-11-09 $38.82 $40.84 $38.82 $40.21 $1,576.56 24,281
2015-11-06 $38.20 $39.45 $38.00 $38.92 $1,525.98 27,917
2015-11-05 $40.32 $40.50 $39.63 $39.83 $1,561.66 33,056
2015-11-04 $39.87 $40.65 $39.78 $40.39 $1,583.62 54,331
2015-11-03 $40.55 $40.86 $39.73 $40.17 $1,574.99 44,846
2015-11-02 $41.69 $41.69 $39.92 $40.18 $1,575.38 31,522
2015-10-30 $40.23 $41.89 $40.23 $41.89 $1,642.43 25,130
2015-10-29 $40.23 $40.77 $39.73 $40.36 $1,582.44 31,645
2015-10-28 $42.52 $42.52 $39.87 $39.95 $1,566.37 35,563
2015-10-27 $42.43 $43.22 $42.41 $42.72 $1,674.97 20,654
2015-10-26 $41.88 $42.47 $41.66 $42.02 $1,647.53 17,558
2015-10-23 $41.97 $42.63 $41.65 $41.72 $1,635.76 20,087
2015-10-22 $44.67 $44.67 $42.50 $42.94 $1,683.60 27,429
2015-10-21 $43.80 $45.23 $43.50 $45.02 $1,765.15 24,448
2015-10-20 $44.74 $44.78 $43.80 $44.05 $1,727.12 15,564
2015-10-19 $45.55 $45.66 $44.40 $44.56 $1,747.12 20,609
2015-10-16 $45.15 $45.45 $44.64 $44.90 $1,760.45 26,360
2015-10-15 $47.87 $47.87 $45.46 $45.55 $1,785.93 31,327
2015-10-14 $47.20 $48.65 $46.96 $48.25 $1,891.79 24,967
2015-10-13 $46.95 $47.22 $45.98 $47.15 $1,848.66 29,046
2015-10-12 $46.70 $46.92 $46.15 $46.30 $1,815.34 22,022
2015-10-09 $45.88 $47.24 $45.67 $46.66 $1,829.45 30,113
2015-10-08 $47.19 $47.61 $45.90 $46.13 $1,808.67 43,306
2015-10-07 $47.40 $47.99 $46.37 $46.90 $1,838.86 56,953
2015-10-06 $47.77 $48.43 $47.40 $48.29 $1,893.36 34,103
2015-10-05 $49.75 $49.91 $47.43 $47.76 $1,872.58 57,014
2015-10-02 $53.73 $55.24 $50.70 $50.70 $1,987.85 45,495
2015-10-01 $51.50 $52.75 $50.72 $51.03 $2,000.79 55,378
2015-09-30 $12.92 $13.30 $12.83 $12.87 $2,018.44 27,809
2015-09-29 $13.44 $13.72 $13.30 $13.36 $2,095.28 27,112
2015-09-28 $12.75 $13.58 $12.73 $13.48 $2,114.10 32,999
2015-09-25 $12.62 $12.75 $12.30 $12.60 $1,976.09 29,547
2015-09-24 $13.05 $13.34 $12.96 $13.00 $2,038.82 26,339
2015-09-23 $12.80 $12.98 $12.63 $12.76 $2,001.18 20,565
2015-09-22 $12.86 $13.07 $12.70 $12.83 $2,012.16 36,430
2015-09-21 $12.63 $12.63 $12.23 $12.39 $1,943.16 25,341
2015-09-18 $12.66 $12.88 $12.46 $12.79 $2,005.89 39,891
2015-09-17 $11.94 $12.28 $11.56 $12.20 $1,913.36 43,949
2015-09-16 $12.07 $12.20 $11.78 $11.86 $1,860.04 15,716
2015-09-15 $12.46 $12.58 $11.97 $12.06 $1,891.40 18,192
2015-09-14 $12.57 $12.68 $12.46 $12.60 $1,976.09 16,012
2015-09-11 $12.85 $12.93 $12.48 $12.52 $1,963.54 19,497
2015-09-10 $13.00 $13.01 $12.39 $12.70 $1,991.77 32,681
2015-09-09 $12.03 $12.91 $11.93 $12.82 $2,010.59 35,740
2015-09-08 $12.66 $12.84 $12.32 $12.36 $1,938.45 35,166
2015-09-04 $13.06 $13.55 $12.99 $13.30 $2,085.87 35,920

Direxion Daily Financial Bear 3x Shares (FAZ) News Headlines

Recent Direxion Daily Financial Bear 3x Shares (FAZ) News
Similar Companies to Direxion Daily Financial Bear 3x Shares (FAZ) 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.