Direxion Daily Junior Gold Miners Index Bear 2X Shares (JDST) Exchange: NYSE ARCA
Data as of May 2, 2025
$13.21 ($-1.47) -10.01%
Direxion Daily Junior Gold Miners Index Bear 2X Shares - Daily Information
Click for more stock information on Direxion Daily Junior Gold Miners Index Bear 2X Shares.Daily Information | Data |
---|---|
Date | May 2, 2025 |
Open | $13.69 |
Previous Close | $13.21 |
High | $13.69 |
Low | $12.95 |
Adjusted Open | $13.69 |
Previous Adjusted Close | $13.21 |
Adjusted High | $13.69 |
Adjusted Low | $12.95 |
About Direxion Daily Junior Gold Miners Index Bear 2X Shares (JDST)
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 tracks the performance of foreign and domestic micro-, small- and mid-capitalization companies that generate, or demonstrate the potential to generate, at least 50% of their revenues from, or have at least 50% of their assets related to, gold mining and/or silver mining, hold real property or have mining projects that have the potential to produce at least 50% of the company’s revenue from gold or silver mining when developed, or primarily invest in gold or silver. In addition, stocks must meet strict size and liquidity requirements: (1) the full market capitalization has to exceed $150 million in U.S. Dollars; (2) the three months average-daily-trading volume must be higher than $1.0 million in U.S. Dollars; and (3) the stocks must have traded at least 250,000 shares per month over the last six months. The Index includes companies from markets that are freely investable to foreign investors, including “emerging markets,” as that term is defined by the index provider. As of December 31, 2019, the principal supplies of gold included in the Index were located in ten countries or territories: Canada, Australia, South Africa, Peru, the United States, Jersey, Mexico, Cayman Islands, the United Kingdom, China, and Turkey. The Index is reviewed and rebalanced quarterly. As of December 31, 2019, the Index included 68 constituents, which had an average market capitalization of $1.8 billion, total market capitalization ranging from approximately $158.8 million to $6.6 billion and were concentrated in the gold mining industry, which is included in the materials 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.
Invest in Direxion Daily Junior Gold Miners Index Bear 2X Shares (JDST)
Historical Stock Data for Direxion Daily Junior Gold Miners Index Bear 2X Shares (JDST)
Date | Open | High | Low | Close | Adj.Close | Volume |
---|---|---|---|---|---|---|
2025-04-11 | $13.69 | $13.69 | $12.95 | $13.21 | $13.21 | 3,072,316 |
2025-04-10 | $16.11 | $16.19 | $14.30 | $14.68 | $14.68 | 3,143,814 |
2025-04-09 | $18.50 | $18.93 | $15.70 | $16.14 | $16.14 | 3,471,919 |
2025-04-08 | $18.21 | $20.52 | $17.95 | $20.18 | $20.18 | 1,361,341 |
2025-04-07 | $20.28 | $21.10 | $17.75 | $20.19 | $20.19 | 2,232,876 |
2025-04-04 | $17.39 | $19.90 | $17.39 | $19.64 | $19.64 | 3,529,265 |
2025-04-03 | $17.78 | $17.97 | $15.82 | $16.49 | $16.49 | 2,424,398 |
2025-04-02 | $16.45 | $16.80 | $16.17 | $16.41 | $16.41 | 823,425 |
2025-04-01 | $16.25 | $16.66 | $16.01 | $16.33 | $16.33 | 1,220,709 |
2025-03-31 | $16.09 | $17.32 | $16.09 | $16.11 | $16.11 | 1,237,692 |
2025-03-28 | $15.87 | $16.48 | $15.37 | $16.32 | $16.32 | 1,660,359 |
2025-03-27 | $16.40 | $16.81 | $15.92 | $16.02 | $16.02 | 1,151,407 |
2025-03-26 | $16.64 | $17.10 | $16.49 | $17.06 | $17.06 | 903,049 |
2025-03-25 | $16.87 | $16.87 | $16.02 | $16.72 | $16.72 | 1,298,361 |
2025-03-24 | $17.30 | $17.62 | $17.10 | $17.58 | $17.35 | 666,569 |
2025-03-21 | $17.37 | $17.89 | $17.25 | $17.35 | $17.13 | 1,346,996 |
2025-03-20 | $17.17 | $17.45 | $16.71 | $16.86 | $16.64 | 1,153,278 |
2025-03-19 | $17.00 | $17.25 | $16.62 | $16.77 | $16.55 | 1,640,246 |
2025-03-18 | $16.32 | $16.90 | $16.11 | $16.84 | $16.62 | 1,273,695 |
2025-03-17 | $17.70 | $17.70 | $16.77 | $16.82 | $16.60 | 1,218,637 |
2025-03-14 | $17.71 | $18.07 | $17.52 | $17.79 | $17.79 | 1,223,091 |
2025-03-13 | $19.18 | $19.30 | $17.89 | $18.10 | $18.10 | 1,565,328 |
2025-03-12 | $20.40 | $20.42 | $19.27 | $19.43 | $19.43 | 972,150 |
2025-03-11 | $21.31 | $21.42 | $19.87 | $20.05 | $20.05 | 1,281,374 |
2025-03-10 | $20.57 | $22.14 | $20.36 | $21.74 | $21.74 | 1,491,772 |
2025-03-07 | $20.74 | $21.06 | $19.64 | $20.18 | $20.18 | 1,214,291 |
2025-03-06 | $20.70 | $20.82 | $19.93 | $20.59 | $20.59 | 1,396,601 |
2025-03-05 | $22.34 | $22.39 | $20.33 | $20.37 | $20.37 | 1,612,239 |
2025-03-04 | $22.52 | $23.59 | $21.77 | $22.35 | $22.35 | 1,066,246 |
2025-03-03 | $22.35 | $23.43 | $21.67 | $23.13 | $23.13 | 1,280,311 |
2025-02-28 | $24.01 | $24.39 | $23.04 | $23.06 | $23.06 | 1,105,724 |
2025-02-27 | $22.15 | $23.34 | $21.88 | $23.22 | $23.22 | 1,356,117 |
2025-02-26 | $22.51 | $22.65 | $21.11 | $21.40 | $21.40 | 654,530 |
2025-02-25 | $21.52 | $22.82 | $21.39 | $21.93 | $21.93 | 995,896 |
2025-02-24 | $21.29 | $22.30 | $21.12 | $21.33 | $21.33 | 719,338 |
2025-02-21 | $20.21 | $21.73 | $20.21 | $21.61 | $21.61 | 1,506,222 |
2025-02-20 | $21.10 | $21.11 | $19.66 | $20.03 | $20.03 | 1,713,214 |
2025-02-19 | $21.16 | $21.55 | $21.05 | $21.17 | $21.17 | 1,426,848 |
2025-02-18 | $20.87 | $21.35 | $20.75 | $21.00 | $21.00 | 1,199,700 |
2025-02-14 | $19.97 | $21.58 | $19.84 | $21.50 | $21.50 | 1,526,232 |
2025-02-13 | $20.24 | $20.83 | $20.06 | $20.10 | $20.10 | 752,186 |
2025-02-12 | $21.21 | $21.29 | $19.99 | $20.32 | $20.32 | 1,341,522 |
2025-02-11 | $20.81 | $21.02 | $20.44 | $20.95 | $20.95 | 1,066,504 |
2025-02-10 | $20.21 | $20.61 | $19.97 | $20.44 | $20.44 | 1,346,841 |
2025-02-07 | $20.73 | $21.41 | $20.44 | $21.37 | $21.37 | 783,656 |
2025-02-06 | $20.94 | $21.44 | $20.92 | $21.02 | $21.02 | 829,820 |
2025-02-05 | $21.58 | $21.58 | $20.31 | $20.94 | $20.94 | 1,714,816 |
2025-02-04 | $22.58 | $22.59 | $21.81 | $22.00 | $22.00 | 1,292,900 |
2025-02-03 | $23.49 | $23.75 | $22.28 | $23.04 | $23.04 | 1,143,651 |
2025-01-31 | $23.04 | $23.93 | $22.76 | $23.72 | $23.72 | 836,648 |
2025-01-30 | $23.78 | $24.00 | $22.39 | $22.97 | $22.97 | 1,436,999 |
2025-01-29 | $25.37 | $25.64 | $24.48 | $24.93 | $24.93 | 793,093 |
2025-01-28 | $25.95 | $26.11 | $25.16 | $25.37 | $25.37 | 849,364 |
2025-01-27 | $25.61 | $26.65 | $25.25 | $26.00 | $26.00 | 930,369 |
2025-01-24 | $24.65 | $24.88 | $24.39 | $24.65 | $24.65 | 1,084,751 |
2025-01-23 | $25.81 | $26.31 | $25.28 | $25.28 | $25.28 | 1,041,762 |
2025-01-22 | $25.04 | $25.60 | $24.46 | $25.19 | $25.19 | 773,552 |
2025-01-21 | $25.85 | $25.93 | $24.78 | $25.30 | $25.30 | 848,134 |
2025-01-17 | $27.00 | $27.30 | $26.03 | $26.49 | $26.49 | 773,229 |
2025-01-16 | $26.04 | $26.65 | $25.68 | $26.65 | $26.65 | 930,658 |
2025-01-15 | $25.72 | $27.10 | $25.71 | $26.37 | $26.37 | 551,244 |
2025-01-14 | $28.23 | $28.23 | $26.33 | $26.61 | $26.61 | 767,734 |
2025-01-13 | $28.19 | $28.96 | $28.14 | $28.52 | $28.52 | 538,319 |
2025-01-10 | $26.26 | $27.63 | $25.92 | $27.32 | $27.32 | 581,988 |
2025-01-08 | $27.83 | $28.17 | $27.18 | $27.28 | $27.28 | 576,862 |
2025-01-07 | $27.85 | $28.90 | $27.07 | $28.43 | $28.43 | 739,522 |
2025-01-06 | $28.42 | $29.32 | $28.12 | $29.17 | $29.17 | 628,723 |
2025-01-03 | $27.96 | $28.70 | $27.96 | $28.65 | $28.65 | 431,634 |
2025-01-02 | $29.94 | $29.94 | $27.80 | $27.95 | $27.95 | 756,519 |
2024-12-31 | $31.65 | $31.66 | $30.63 | $30.87 | $30.87 | 186,905 |
2024-12-30 | $31.09 | $32.14 | $30.66 | $31.40 | $31.40 | 344,818 |
2024-12-27 | $30.57 | $31.07 | $30.34 | $30.39 | $30.39 | 303,782 |
2024-12-26 | $29.91 | $30.16 | $29.45 | $29.78 | $29.78 | 252,973 |
2024-12-24 | $29.80 | $30.57 | $29.79 | $30.17 | $30.17 | 228,571 |
2024-12-23 | $30.15 | $30.82 | $29.75 | $29.86 | $29.86 | 463,604 |
2024-12-20 | $30.38 | $30.57 | $29.27 | $30.27 | $30.08 | 412,036 |
2024-12-19 | $29.95 | $30.93 | $29.48 | $30.72 | $30.53 | 658,313 |
2024-12-18 | $27.92 | $30.60 | $27.79 | $30.26 | $30.07 | 790,720 |
2024-12-17 | $28.20 | $28.45 | $27.40 | $27.68 | $27.51 | 530,943 |
2024-12-16 | $26.61 | $27.57 | $26.56 | $27.45 | $27.28 | 636,668 |
2024-12-13 | $25.99 | $27.32 | $25.99 | $27.11 | $26.94 | 706,842 |
2024-12-12 | $24.64 | $25.66 | $24.56 | $25.58 | $25.42 | 665,010 |
2024-12-11 | $24.42 | $24.79 | $23.20 | $23.46 | $23.31 | 702,876 |
2024-12-10 | $24.32 | $24.98 | $23.93 | $24.89 | $24.73 | 585,550 |
2024-12-09 | $25.43 | $25.43 | $23.50 | $24.91 | $24.75 | 1,087,240 |
2024-12-06 | $26.15 | $27.37 | $26.08 | $27.13 | $26.96 | 491,895 |
2024-12-05 | $26.02 | $26.36 | $25.25 | $25.92 | $25.76 | 502,166 |
2024-12-04 | $26.01 | $26.25 | $25.51 | $26.17 | $26.01 | 723,915 |
2024-12-03 | $27.11 | $27.11 | $25.38 | $26.15 | $25.99 | 514,651 |
2024-12-02 | $26.99 | $27.86 | $26.95 | $27.67 | $27.50 | 389,407 |
2024-11-29 | $26.70 | $27.03 | $26.42 | $26.80 | $26.80 | 202,538 |
2024-11-27 | $27.39 | $27.61 | $26.64 | $27.38 | $27.38 | 786,031 |
2024-11-26 | $28.01 | $28.28 | $27.63 | $27.97 | $27.97 | 435,333 |
2024-11-25 | $27.70 | $28.26 | $27.35 | $27.77 | $27.77 | 1,044,251 |
2024-11-22 | $25.79 | $26.40 | $25.45 | $26.15 | $26.15 | 748,229 |
2024-11-21 | $26.21 | $26.92 | $25.97 | $26.09 | $26.09 | 900,930 |
2024-11-20 | $26.69 | $27.04 | $26.50 | $26.89 | $26.89 | 485,146 |
2024-11-19 | $26.54 | $27.42 | $26.26 | $26.26 | $26.26 | 524,719 |
2024-11-18 | $28.37 | $28.37 | $26.53 | $27.23 | $27.23 | 661,555 |
2024-11-15 | $29.40 | $30.37 | $28.86 | $30.17 | $30.17 | 415,063 |
2024-11-14 | $30.40 | $30.60 | $29.40 | $29.86 | $29.86 | 846,002 |
2024-11-13 | $28.30 | $30.20 | $28.06 | $30.20 | $30.20 | 525,549 |
2024-11-12 | $28.37 | $29.74 | $28.24 | $29.01 | $29.01 | 1,072,760 |
2024-11-11 | $27.10 | $28.98 | $26.73 | $27.92 | $27.92 | 1,056,503 |
2024-11-08 | $24.98 | $25.92 | $24.78 | $25.33 | $25.33 | 1,138,232 |
2024-11-07 | $25.28 | $25.89 | $24.24 | $24.48 | $24.48 | 824,617 |
2024-11-06 | $26.60 | $27.12 | $25.35 | $25.81 | $25.81 | 1,367,362 |
2024-11-05 | $23.79 | $24.44 | $23.34 | $24.18 | $24.18 | 571,211 |
2024-11-04 | $23.57 | $24.40 | $23.42 | $24.28 | $24.28 | 829,450 |
2024-11-01 | $23.11 | $24.13 | $22.87 | $24.12 | $24.12 | 686,956 |
2024-10-31 | $22.80 | $24.09 | $22.80 | $23.37 | $23.37 | 1,073,262 |
2024-10-30 | $21.58 | $22.81 | $21.58 | $22.14 | $22.14 | 799,982 |
2024-10-29 | $22.13 | $22.30 | $21.50 | $21.59 | $21.59 | 1,020,271 |
2024-10-28 | $22.37 | $22.60 | $22.07 | $22.48 | $22.48 | 657,708 |
2024-10-25 | $21.88 | $22.47 | $21.45 | $22.27 | $22.27 | 833,094 |
2024-10-24 | $20.80 | $22.40 | $20.77 | $21.59 | $21.59 | 1,312,168 |
2024-10-23 | $20.92 | $21.76 | $20.90 | $21.34 | $21.34 | 1,537,773 |
2024-10-22 | $20.78 | $20.78 | $20.22 | $20.42 | $20.42 | 1,338,534 |
2024-10-21 | $20.89 | $21.52 | $20.46 | $21.38 | $21.38 | 1,204,768 |
2024-10-18 | $23.31 | $23.35 | $21.35 | $21.57 | $21.57 | 1,491,269 |
2024-10-17 | $24.00 | $24.22 | $23.29 | $23.82 | $23.82 | 876,829 |
2024-10-16 | $24.26 | $24.48 | $23.45 | $24.46 | $24.46 | 1,091,444 |
2024-10-15 | $25.53 | $25.87 | $24.83 | $24.89 | $24.89 | 1,235,173 |
2024-10-14 | $25.77 | $26.20 | $25.26 | $25.56 | $25.56 | 747,520 |
2024-10-11 | $25.59 | $25.70 | $24.99 | $25.64 | $25.64 | 622,121 |
2024-10-10 | $27.54 | $27.89 | $25.77 | $25.93 | $25.93 | 723,526 |
2024-10-09 | $27.99 | $28.86 | $27.91 | $27.92 | $27.92 | 616,207 |
2024-10-08 | $27.77 | $28.69 | $27.55 | $27.65 | $27.65 | 1,060,140 |
2024-10-07 | $27.11 | $27.96 | $27.01 | $27.58 | $27.58 | 920,831 |
2024-10-04 | $26.77 | $26.96 | $25.37 | $26.66 | $26.66 | 1,253,638 |
2024-10-03 | $26.45 | $27.21 | $26.42 | $26.73 | $26.73 | 1,644,666 |
2024-10-02 | $25.51 | $26.25 | $25.14 | $25.79 | $25.79 | 775,945 |
2024-10-01 | $25.62 | $26.24 | $25.05 | $25.45 | $25.45 | 1,112,475 |
2024-09-30 | $26.00 | $27.05 | $25.81 | $26.40 | $26.40 | 879,149 |
2024-09-27 | $24.19 | $25.80 | $23.99 | $25.58 | $25.58 | 1,352,240 |
2024-09-26 | $24.08 | $24.57 | $23.58 | $24.10 | $24.10 | 1,310,731 |
2024-09-25 | $24.35 | $24.86 | $24.06 | $24.76 | $24.76 | 1,263,403 |
2024-09-24 | $25.80 | $26.02 | $24.07 | $24.22 | $24.22 | 1,724,456 |
2024-09-23 | $25.98 | $26.63 | $25.28 | $26.57 | $26.19 | 1,004,817 |
2024-09-20 | $26.19 | $26.76 | $25.78 | $26.09 | $25.71 | 1,368,317 |
2024-09-19 | $26.79 | $27.66 | $26.45 | $27.16 | $26.77 | 1,192,646 |
2024-09-18 | $27.15 | $28.57 | $25.33 | $28.44 | $28.03 | 2,184,864 |
2024-09-17 | $27.18 | $27.64 | $26.62 | $27.49 | $27.09 | 957,956 |
2024-09-16 | $26.85 | $27.32 | $26.44 | $26.91 | $26.52 | 1,013,735 |
2024-09-13 | $27.54 | $27.54 | $26.61 | $26.78 | $26.39 | 1,431,624 |
2024-09-12 | $31.50 | $31.67 | $28.11 | $28.55 | $28.14 | 1,095,237 |
2024-09-11 | $34.06 | $34.88 | $32.79 | $32.85 | $32.38 | 518,784 |
2024-09-10 | $34.75 | $35.52 | $33.63 | $33.77 | $33.28 | 564,316 |
2024-09-09 | $35.65 | $35.65 | $34.75 | $35.02 | $34.52 | 416,022 |
2024-09-06 | $34.00 | $36.24 | $33.85 | $36.04 | $35.52 | 1,062,813 |
2024-09-05 | $33.75 | $34.15 | $32.98 | $33.79 | $33.30 | 662,123 |
2024-09-04 | $35.16 | $35.27 | $33.85 | $34.95 | $34.45 | 649,122 |
2024-09-03 | $32.13 | $34.82 | $32.13 | $34.35 | $33.86 | 894,494 |
2024-08-30 | $30.83 | $31.91 | $30.66 | $31.33 | $30.88 | 1,021,317 |
2024-08-29 | $31.21 | $31.21 | $30.30 | $30.64 | $30.20 | 654,295 |
2024-08-28 | $30.71 | $31.84 | $30.49 | $31.22 | $30.77 | 983,587 |
2024-08-27 | $30.02 | $30.30 | $29.62 | $29.67 | $29.24 | 493,886 |
2024-08-26 | $28.81 | $29.63 | $28.59 | $29.37 | $28.95 | 603,635 |
2024-08-23 | $29.38 | $29.98 | $28.62 | $29.06 | $28.64 | 962,384 |
2024-08-22 | $29.30 | $30.46 | $29.30 | $30.06 | $29.63 | 1,124,650 |
2024-08-21 | $29.05 | $29.52 | $28.27 | $28.38 | $27.97 | 980,770 |
2024-08-20 | $28.72 | $29.48 | $28.18 | $29.07 | $28.65 | 1,222,368 |
2024-08-19 | $31.15 | $31.15 | $29.22 | $29.28 | $28.86 | 1,201,588 |
2024-08-16 | $32.09 | $32.28 | $30.60 | $30.69 | $30.25 | 1,338,330 |
2024-08-15 | $32.76 | $33.88 | $32.32 | $32.64 | $32.17 | 692,019 |
2024-08-14 | $33.46 | $34.09 | $33.00 | $33.19 | $32.71 | 838,890 |
2024-08-13 | $34.46 | $34.46 | $32.64 | $32.86 | $32.39 | 931,399 |
2024-08-12 | $35.92 | $36.28 | $33.61 | $34.09 | $33.60 | 2,777,123 |
2024-08-09 | $36.50 | $37.82 | $36.41 | $36.69 | $36.69 | 681,747 |
2024-08-08 | $38.28 | $39.32 | $36.93 | $37.59 | $37.59 | 881,072 |
2024-08-07 | $35.79 | $39.52 | $35.58 | $39.22 | $39.22 | 1,364,954 |
2024-08-06 | $38.05 | $38.80 | $36.17 | $37.18 | $37.18 | 1,335,323 |
2024-08-05 | $39.31 | $40.61 | $37.23 | $37.60 | $37.60 | 2,619,576 |
2024-08-02 | $32.27 | $35.77 | $32.00 | $35.01 | $35.01 | 2,298,803 |
2024-08-01 | $31.74 | $34.16 | $31.38 | $33.25 | $33.25 | 1,952,311 |
2024-07-31 | $32.30 | $32.62 | $31.31 | $31.52 | $31.52 | 1,502,204 |
2024-07-30 | $33.39 | $34.48 | $33.20 | $33.36 | $33.36 | 978,637 |
2024-07-29 | $33.95 | $35.38 | $33.79 | $33.99 | $33.99 | 928,433 |
2024-07-26 | $33.93 | $34.65 | $33.69 | $34.07 | $34.07 | 664,522 |
2024-07-25 | $34.61 | $35.27 | $34.15 | $34.75 | $34.75 | 1,378,760 |
2024-07-24 | $31.27 | $32.91 | $30.25 | $32.91 | $32.91 | 1,025,713 |
2024-07-23 | $32.05 | $32.49 | $31.88 | $31.97 | $31.97 | 547,617 |
2024-07-22 | $32.04 | $32.70 | $31.69 | $31.82 | $31.82 | 778,359 |
2024-07-19 | $32.96 | $32.96 | $31.24 | $31.90 | $31.90 | 1,393,922 |
2024-07-18 | $29.32 | $31.37 | $29.32 | $30.94 | $30.94 | 2,403,769 |
2024-07-17 | $28.26 | $29.85 | $28.00 | $29.54 | $29.54 | 2,089,703 |
2024-07-16 | $29.59 | $30.11 | $28.03 | $28.05 | $28.05 | 1,318,502 |
2024-07-15 | $29.74 | $30.70 | $29.14 | $30.22 | $30.22 | 834,287 |
2024-07-12 | $30.49 | $30.50 | $29.50 | $29.95 | $29.95 | 1,283,449 |
2024-07-11 | $30.19 | $31.57 | $29.59 | $29.72 | $29.72 | 1,192,237 |
2024-07-10 | $32.85 | $32.86 | $31.54 | $31.80 | $31.80 | 822,680 |
2024-07-09 | $33.39 | $34.15 | $32.94 | $33.62 | $33.62 | 813,938 |
2024-07-08 | $34.11 | $34.65 | $33.46 | $33.56 | $33.56 | 1,755,377 |
2024-07-05 | $34.34 | $34.49 | $32.89 | $33.48 | $33.48 | 856,440 |
2024-07-03 | $37.19 | $37.30 | $34.87 | $35.03 | $35.03 | 899,053 |
2024-07-02 | $38.84 | $39.46 | $37.74 | $38.88 | $38.88 | 1,209,753 |
2024-07-01 | $37.85 | $38.87 | $37.37 | $38.43 | $38.43 | 1,066,465 |
2024-06-28 | $3.76 | $3.91 | $3.72 | $3.85 | $38.50 | 806,349 |
2024-06-27 | $3.82 | $3.82 | $3.73 | $3.80 | $38.00 | 714,648 |
2024-06-26 | $4.00 | $4.03 | $3.89 | $3.91 | $39.10 | 660,387 |
2024-06-25 | $3.82 | $3.90 | $3.82 | $3.88 | $38.80 | 799,256 |
2024-06-24 | $3.76 | $3.87 | $3.73 | $3.84 | $37.85 | 733,350 |
2024-06-21 | $3.72 | $3.89 | $3.72 | $3.85 | $37.95 | 895,310 |
2024-06-20 | $3.81 | $3.86 | $3.66 | $3.68 | $36.27 | 1,005,241 |
2024-06-18 | $4.06 | $4.08 | $3.85 | $3.90 | $38.44 | 1,150,806 |
2024-06-17 | $4.01 | $4.14 | $3.99 | $4.02 | $39.62 | 785,359 |
2024-06-14 | $3.94 | $4.08 | $3.94 | $3.96 | $39.03 | 992,878 |
2024-06-13 | $3.93 | $4.08 | $3.81 | $4.03 | $39.72 | 953,957 |
2024-06-12 | $3.71 | $3.92 | $3.65 | $3.87 | $38.14 | 1,431,012 |
2024-06-11 | $3.90 | $3.99 | $3.89 | $3.91 | $38.54 | 776,707 |
2024-06-10 | $3.88 | $3.98 | $3.82 | $3.82 | $37.65 | 1,099,146 |
2024-06-07 | $3.67 | $3.95 | $3.65 | $3.93 | $3.93 | 11,612,064 |
2024-06-06 | $3.61 | $3.62 | $3.40 | $3.42 | $3.42 | 10,290,603 |
2024-06-05 | $3.73 | $3.80 | $3.61 | $3.63 | $3.63 | 10,914,714 |
2024-06-04 | $3.63 | $3.82 | $3.61 | $3.78 | $3.78 | 13,828,437 |
2024-06-03 | $3.47 | $3.55 | $3.45 | $3.50 | $3.50 | 13,704,953 |
2024-05-31 | $3.38 | $3.55 | $3.34 | $3.48 | $3.48 | 9,700,996 |
2024-05-30 | $3.50 | $3.51 | $3.38 | $3.45 | $3.45 | 10,142,167 |
2024-05-29 | $3.46 | $3.53 | $3.40 | $3.52 | $3.52 | 10,458,829 |
2024-05-28 | $3.38 | $3.45 | $3.33 | $3.36 | $3.36 | 12,110,159 |
2024-05-24 | $3.56 | $3.60 | $3.51 | $3.56 | $3.56 | 8,365,180 |
2024-05-23 | $3.53 | $3.71 | $3.48 | $3.69 | $3.69 | 19,429,993 |
2024-05-22 | $3.35 | $3.56 | $3.34 | $3.52 | $3.52 | 13,725,995 |
2024-05-21 | $3.26 | $3.31 | $3.22 | $3.25 | $3.25 | 10,045,170 |
2024-05-20 | $3.30 | $3.39 | $3.20 | $3.25 | $3.25 | 8,619,735 |
2024-05-17 | $3.54 | $3.56 | $3.32 | $3.33 | $3.33 | 14,662,093 |
2024-05-16 | $3.66 | $3.75 | $3.61 | $3.66 | $3.66 | 18,103,395 |
2024-05-15 | $3.70 | $3.85 | $3.60 | $3.64 | $3.64 | 13,767,197 |
2024-05-14 | $3.85 | $3.89 | $3.76 | $3.77 | $3.77 | 5,923,583 |
2024-05-13 | $3.85 | $3.96 | $3.77 | $3.90 | $3.90 | 7,766,291 |
2024-05-10 | $3.67 | $3.81 | $3.67 | $3.81 | $3.81 | 14,637,312 |
2024-05-09 | $4.04 | $4.04 | $3.75 | $3.76 | $3.76 | 9,984,445 |
2024-05-08 | $4.16 | $4.20 | $4.01 | $4.10 | $4.10 | 8,462,985 |
2024-05-07 | $4.14 | $4.17 | $4.06 | $4.11 | $4.11 | 10,321,608 |
2024-05-06 | $4.14 | $4.16 | $4.06 | $4.10 | $4.10 | 12,384,006 |
2024-05-03 | $4.28 | $4.42 | $4.22 | $4.35 | $4.35 | 10,175,240 |
2024-05-02 | $4.42 | $4.46 | $4.24 | $4.32 | $4.32 | 9,126,684 |
2024-05-01 | $4.29 | $4.42 | $4.08 | $4.33 | $4.33 | 17,856,335 |
2024-04-30 | $4.21 | $4.41 | $4.16 | $4.39 | $4.39 | 12,169,593 |
2024-04-29 | $4.02 | $4.15 | $3.95 | $3.98 | $3.98 | 11,716,735 |
2024-04-26 | $4.04 | $4.17 | $3.99 | $4.04 | $4.04 | 10,314,912 |
2024-04-25 | $4.34 | $4.43 | $4.09 | $4.11 | $4.11 | 15,346,926 |
2024-04-24 | $4.34 | $4.38 | $4.26 | $4.31 | $4.31 | 10,031,671 |
2024-04-23 | $4.53 | $4.57 | $4.25 | $4.28 | $4.28 | 13,078,048 |
2024-04-22 | $4.45 | $4.52 | $4.31 | $4.48 | $4.48 | 8,845,952 |
2024-04-19 | $4.18 | $4.21 | $4.03 | $4.11 | $4.11 | 10,680,202 |
2024-04-18 | $4.12 | $4.28 | $4.11 | $4.21 | $4.21 | 8,011,317 |
2024-04-17 | $4.25 | $4.36 | $4.09 | $4.24 | $4.24 | 13,945,392 |
2024-04-16 | $4.35 | $4.54 | $4.32 | $4.39 | $4.39 | 12,991,462 |
2024-04-15 | $4.06 | $4.37 | $4.04 | $4.23 | $4.23 | 19,829,482 |
2024-04-12 | $3.81 | $4.20 | $3.65 | $4.13 | $4.13 | 15,485,066 |
2024-04-11 | $4.05 | $4.22 | $3.97 | $3.97 | $3.97 | 8,471,739 |
2024-04-10 | $4.25 | $4.33 | $4.05 | $4.18 | $4.18 | 10,737,358 |
2024-04-09 | $4.05 | $4.09 | $3.91 | $4.02 | $4.02 | 6,977,222 |
2024-04-08 | $4.12 | $4.28 | $4.03 | $4.17 | $4.17 | 6,706,948 |
2024-04-05 | $4.45 | $4.49 | $4.12 | $4.19 | $4.19 | 13,637,254 |
2024-04-04 | $4.38 | $4.49 | $4.31 | $4.46 | $4.46 | 11,200,773 |
2024-04-03 | $4.68 | $4.69 | $4.32 | $4.35 | $4.35 | 10,813,492 |
2024-04-02 | $4.75 | $4.81 | $4.62 | $4.65 | $4.65 | 11,404,924 |
2024-04-01 | $4.70 | $4.90 | $4.68 | $4.79 | $4.79 | 13,510,578 |
2024-03-28 | $5.07 | $5.11 | $4.87 | $4.91 | $4.91 | 16,137,426 |
2024-03-27 | $5.46 | $5.50 | $5.14 | $5.14 | $5.14 | 8,753,356 |
2024-03-26 | $5.31 | $5.55 | $5.30 | $5.55 | $5.55 | 11,144,610 |
2024-03-25 | $5.53 | $5.54 | $5.34 | $5.54 | $5.54 | 15,057,897 |
2024-03-22 | $5.57 | $5.67 | $5.47 | $5.64 | $5.64 | 14,686,887 |
2024-03-21 | $5.18 | $5.49 | $5.15 | $5.48 | $5.48 | 11,059,099 |
2024-03-20 | $5.94 | $5.96 | $5.23 | $5.34 | $5.34 | 12,684,073 |
2024-03-19 | $5.70 | $5.91 | $5.70 | $5.89 | $5.89 | 9,484,781 |
2024-03-18 | $5.59 | $5.73 | $5.56 | $5.71 | $5.62 | 7,403,861 |
2024-03-15 | $5.75 | $5.81 | $5.59 | $5.60 | $5.52 | 9,125,085 |
2024-03-14 | $5.67 | $5.78 | $5.61 | $5.68 | $5.59 | 8,450,927 |
2024-03-13 | $5.74 | $5.79 | $5.47 | $5.55 | $5.47 | 11,078,582 |
2024-03-12 | $5.88 | $6.01 | $5.79 | $5.81 | $5.72 | 12,584,730 |
2024-03-11 | $5.90 | $5.98 | $5.56 | $5.66 | $5.57 | 9,206,559 |
2024-03-08 | $5.74 | $5.92 | $5.70 | $5.86 | $5.77 | 10,537,766 |
2024-03-07 | $5.87 | $5.98 | $5.80 | $5.82 | $5.73 | 8,587,716 |
2024-03-06 | $6.12 | $6.16 | $5.89 | $6.00 | $5.91 | 13,320,440 |
2024-03-05 | $6.12 | $6.30 | $6.06 | $6.28 | $6.19 | 18,545,910 |
2024-03-04 | $6.69 | $6.73 | $6.27 | $6.27 | $6.18 | 12,723,643 |
2024-03-01 | $7.43 | $7.61 | $6.85 | $6.90 | $6.90 | 10,053,228 |
2024-02-29 | $7.58 | $7.63 | $7.36 | $7.52 | $7.52 | 10,415,784 |
2024-02-28 | $7.70 | $7.96 | $7.70 | $7.86 | $7.86 | 6,989,466 |
2024-02-27 | $7.54 | $7.66 | $7.48 | $7.63 | $7.63 | 6,886,717 |
2024-02-26 | $7.48 | $7.66 | $7.47 | $7.52 | $7.52 | 8,216,535 |
2024-02-23 | $7.55 | $7.78 | $7.28 | $7.33 | $7.33 | 11,637,466 |
2024-02-22 | $7.37 | $7.64 | $7.37 | $7.58 | $7.58 | 6,684,526 |
2024-02-21 | $7.29 | $7.57 | $7.29 | $7.35 | $7.35 | 6,418,757 |
2024-02-20 | $7.19 | $7.41 | $7.16 | $7.29 | $7.29 | 5,883,578 |
2024-02-16 | $7.43 | $7.45 | $7.13 | $7.26 | $7.26 | 7,384,844 |
2024-02-15 | $7.54 | $7.54 | $7.10 | $7.28 | $7.28 | 9,202,977 |
2024-02-14 | $7.82 | $7.92 | $7.66 | $7.70 | $7.70 | 8,285,370 |
2024-02-13 | $7.36 | $8.00 | $7.36 | $7.89 | $7.89 | 17,105,900 |
2024-02-12 | $7.24 | $7.27 | $6.94 | $7.01 | $7.01 | 5,416,666 |
2024-02-09 | $7.07 | $7.30 | $7.07 | $7.20 | $7.20 | 6,135,090 |
2024-02-08 | $7.03 | $7.08 | $6.94 | $7.05 | $7.05 | 5,588,272 |
2024-02-07 | $6.86 | $6.99 | $6.78 | $6.97 | $6.97 | 4,752,579 |
2024-02-06 | $6.97 | $7.03 | $6.76 | $6.79 | $6.79 | 6,779,830 |
2024-02-05 | $6.95 | $7.12 | $6.88 | $7.04 | $7.04 | 6,828,918 |
2024-02-02 | $6.64 | $6.85 | $6.64 | $6.70 | $6.70 | 9,460,112 |
2024-02-01 | $6.68 | $6.70 | $6.26 | $6.27 | $6.27 | 10,570,260 |
2024-01-31 | $6.60 | $6.83 | $6.35 | $6.83 | $6.83 | 8,790,655 |
2024-01-30 | $6.44 | $6.75 | $6.43 | $6.64 | $6.64 | 5,413,516 |
2024-01-29 | $6.56 | $6.81 | $6.50 | $6.52 | $6.52 | 5,659,647 |
2024-01-26 | $6.62 | $6.75 | $6.53 | $6.69 | $6.69 | 5,791,052 |
2024-01-25 | $6.67 | $6.76 | $6.57 | $6.59 | $6.59 | 6,840,891 |
2024-01-24 | $6.42 | $6.95 | $6.32 | $6.87 | $6.87 | 10,631,578 |
2024-01-23 | $6.85 | $6.90 | $6.60 | $6.61 | $6.61 | 7,096,129 |
2024-01-22 | $6.96 | $7.04 | $6.77 | $6.92 | $6.92 | 5,883,615 |
2024-01-19 | $6.75 | $7.04 | $6.74 | $6.82 | $6.82 | 6,924,646 |
2024-01-18 | $6.74 | $6.97 | $6.74 | $6.85 | $6.85 | 6,432,254 |
2024-01-17 | $6.74 | $6.99 | $6.73 | $6.88 | $6.88 | 11,156,791 |
2024-01-16 | $6.18 | $6.53 | $6.16 | $6.50 | $6.50 | 9,590,994 |
2024-01-12 | $6.00 | $6.02 | $5.73 | $5.95 | $5.95 | 7,689,150 |
2024-01-11 | $6.27 | $6.58 | $6.19 | $6.38 | $6.38 | 11,030,430 |
2024-01-10 | $6.28 | $6.41 | $6.19 | $6.26 | $6.26 | 13,506,928 |
2024-01-09 | $6.06 | $6.34 | $6.06 | $6.30 | $6.30 | 10,787,890 |
2024-01-08 | $6.26 | $6.30 | $6.03 | $6.12 | $6.12 | 10,148,871 |
2024-01-05 | $6.02 | $6.16 | $5.77 | $6.09 | $6.09 | 11,304,665 |
2024-01-04 | $6.02 | $6.16 | $5.94 | $6.06 | $6.06 | 10,730,652 |
2024-01-03 | $5.97 | $6.13 | $5.89 | $6.03 | $6.03 | 16,517,265 |
2024-01-02 | $5.48 | $5.72 | $5.40 | $5.69 | $5.69 | 9,528,460 |
2023-12-29 | $5.47 | $5.58 | $5.42 | $5.50 | $5.50 | 9,947,353 |
2023-12-28 | $5.18 | $5.41 | $5.10 | $5.40 | $5.40 | 10,079,526 |
2023-12-27 | $5.16 | $5.19 | $5.02 | $5.09 | $5.09 | 5,144,999 |
2023-12-26 | $5.14 | $5.29 | $5.12 | $5.20 | $5.20 | 2,893,270 |
2023-12-22 | $5.10 | $5.26 | $4.97 | $5.23 | $5.23 | 6,224,551 |
2023-12-21 | $5.40 | $5.41 | $5.26 | $5.29 | $5.29 | 5,589,242 |
2023-12-20 | $5.32 | $5.62 | $5.28 | $5.61 | $5.61 | 6,820,340 |
2023-12-19 | $5.63 | $5.67 | $5.25 | $5.29 | $5.29 | 7,443,582 |
2023-12-18 | $5.68 | $5.80 | $5.62 | $5.70 | $5.70 | 4,032,485 |
2023-12-15 | $5.70 | $5.77 | $5.56 | $5.74 | $5.74 | 7,071,834 |
2023-12-14 | $5.57 | $5.72 | $5.36 | $5.61 | $5.61 | 6,847,062 |
2023-12-13 | $6.67 | $6.74 | $5.71 | $5.73 | $5.73 | 7,898,613 |
2023-12-12 | $6.30 | $6.72 | $6.29 | $6.66 | $6.66 | 7,315,522 |
2023-12-11 | $6.35 | $6.48 | $6.31 | $6.33 | $6.33 | 5,591,927 |
2023-12-08 | $6.21 | $6.32 | $6.01 | $6.19 | $6.19 | 8,157,289 |
2023-12-07 | $5.81 | $6.07 | $5.81 | $5.96 | $5.96 | 7,245,197 |
2023-12-06 | $5.71 | $5.90 | $5.65 | $5.90 | $5.90 | 15,768,385 |
2023-12-05 | $5.74 | $5.97 | $5.68 | $5.87 | $5.87 | 10,158,543 |
2023-12-04 | $5.55 | $5.71 | $5.49 | $5.63 | $5.63 | 9,294,209 |
2023-12-01 | $5.60 | $5.65 | $5.31 | $5.31 | $5.31 | 8,108,424 |
2023-11-30 | $5.69 | $5.79 | $5.56 | $5.57 | $5.57 | 6,561,937 |
2023-11-29 | $5.69 | $5.74 | $5.58 | $5.64 | $5.64 | 10,377,674 |
2023-11-28 | $6.05 | $6.11 | $5.65 | $5.66 | $5.66 | 11,524,494 |
2023-11-27 | $6.30 | $6.39 | $6.13 | $6.19 | $6.19 | 7,360,038 |
2023-11-24 | $6.59 | $6.62 | $6.38 | $6.45 | $6.45 | 4,289,206 |
2023-11-22 | $6.57 | $6.72 | $6.51 | $6.64 | $6.64 | 4,774,724 |
2023-11-21 | $6.76 | $6.76 | $6.39 | $6.59 | $6.59 | 9,841,353 |
2023-11-20 | $7.10 | $7.20 | $6.89 | $6.89 | $6.89 | 5,427,238 |
2023-11-17 | $6.82 | $6.99 | $6.74 | $6.94 | $6.94 | 6,287,455 |
2023-11-16 | $7.03 | $7.08 | $6.65 | $6.90 | $6.90 | 7,880,166 |
2023-11-15 | $7.03 | $7.22 | $6.95 | $7.11 | $7.11 | 5,599,366 |
2023-11-14 | $7.36 | $7.43 | $6.89 | $7.01 | $7.01 | 6,457,724 |
2023-11-13 | $7.82 | $7.89 | $7.61 | $7.89 | $7.89 | 3,854,352 |
2023-11-10 | $7.62 | $7.86 | $7.56 | $7.74 | $7.74 | 6,471,171 |
2023-11-09 | $7.41 | $7.56 | $7.03 | $7.48 | $7.48 | 9,701,634 |
2023-11-08 | $7.13 | $7.54 | $7.10 | $7.47 | $7.47 | 14,007,662 |
2023-11-07 | $7.01 | $7.32 | $6.94 | $7.07 | $7.07 | 10,163,458 |
2023-11-06 | $6.73 | $6.83 | $6.60 | $6.81 | $6.81 | 5,584,696 |
2023-11-03 | $7.31 | $7.32 | $6.50 | $6.66 | $6.66 | 15,853,191 |
2023-11-02 | $7.35 | $7.67 | $7.34 | $7.44 | $7.44 | 10,855,293 |
2023-11-01 | $7.50 | $7.85 | $7.36 | $7.53 | $7.53 | 10,748,116 |
2023-10-31 | $7.30 | $7.69 | $7.13 | $7.58 | $7.58 | 6,260,745 |
2023-10-30 | $7.05 | $7.32 | $7.05 | $7.25 | $7.25 | 7,002,496 |
2023-10-27 | $7.44 | $7.70 | $7.13 | $7.13 | $7.13 | 9,373,919 |
2023-10-26 | $7.52 | $7.85 | $7.35 | $7.55 | $7.55 | 15,390,661 |
2023-10-25 | $7.17 | $7.41 | $7.00 | $7.41 | $7.41 | 10,332,103 |
2023-10-24 | $7.27 | $7.31 | $7.04 | $7.08 | $7.08 | 7,121,991 |
2023-10-23 | $7.15 | $7.48 | $6.99 | $7.16 | $7.16 | 9,123,550 |
2023-10-20 | $6.97 | $7.04 | $6.65 | $7.04 | $7.04 | 11,002,887 |
2023-10-19 | $7.06 | $7.28 | $6.97 | $6.99 | $6.99 | 9,084,449 |
2023-10-18 | $6.86 | $7.18 | $6.72 | $7.08 | $7.08 | 5,963,748 |
2023-10-17 | $7.32 | $7.42 | $7.00 | $7.06 | $7.06 | 6,154,627 |
2023-10-16 | $7.44 | $7.51 | $7.22 | $7.33 | $7.33 | 5,345,912 |
2023-10-13 | $7.64 | $7.69 | $7.20 | $7.36 | $7.36 | 7,717,879 |
2023-10-12 | $7.78 | $8.28 | $7.67 | $8.18 | $8.18 | 4,580,942 |
2023-10-11 | $7.70 | $7.87 | $7.60 | $7.68 | $7.68 | 4,958,314 |
2023-10-10 | $8.00 | $8.11 | $7.85 | $7.91 | $7.91 | 4,730,175 |
2023-10-09 | $8.12 | $8.20 | $7.98 | $8.02 | $8.02 | 4,660,625 |
2023-10-06 | $8.78 | $8.93 | $8.29 | $8.45 | $8.45 | 5,835,267 |
2023-10-05 | $9.04 | $9.12 | $8.81 | $8.82 | $8.82 | 6,535,645 |
2023-10-04 | $8.73 | $9.21 | $8.73 | $9.01 | $9.01 | 5,567,895 |
2023-10-03 | $8.96 | $9.15 | $8.66 | $8.82 | $8.82 | 7,023,842 |
2023-10-02 | $8.44 | $8.93 | $8.44 | $8.86 | $8.86 | 6,253,845 |
2023-09-29 | $7.90 | $8.43 | $7.77 | $8.26 | $8.26 | 6,170,388 |
2023-09-28 | $8.29 | $8.51 | $8.17 | $8.18 | $8.18 | 5,367,327 |
2023-09-27 | $8.14 | $8.53 | $8.08 | $8.33 | $8.33 | 6,992,195 |
2023-09-26 | $7.69 | $8.06 | $7.67 | $8.04 | $8.04 | 5,569,597 |
2023-09-25 | $7.39 | $7.71 | $7.39 | $7.56 | $7.56 | 6,042,653 |
2023-09-22 | $7.17 | $7.38 | $7.05 | $7.36 | $7.36 | 5,711,383 |
2023-09-21 | $7.29 | $7.37 | $7.12 | $7.33 | $7.33 | 5,729,534 |
2023-09-20 | $6.97 | $6.97 | $6.65 | $6.93 | $6.93 | 7,267,366 |
2023-09-19 | $6.73 | $7.05 | $6.71 | $6.99 | $6.99 | 4,944,903 |
2023-09-18 | $6.83 | $7.02 | $6.77 | $6.82 | $6.75 | 5,259,949 |
2023-09-15 | $6.94 | $6.95 | $6.65 | $6.80 | $6.72 | 8,820,655 |
2023-09-14 | $7.41 | $7.41 | $6.99 | $7.16 | $7.08 | 7,506,250 |
2023-09-13 | $7.36 | $7.47 | $7.24 | $7.42 | $7.33 | 3,934,014 |
2023-09-12 | $7.54 | $7.56 | $7.18 | $7.35 | $7.27 | 4,107,112 |
2023-09-11 | $7.30 | $7.46 | $7.17 | $7.37 | $7.29 | 4,266,374 |
2023-09-08 | $7.46 | $7.56 | $7.21 | $7.52 | $7.43 | 4,675,659 |
2023-09-07 | $7.45 | $7.58 | $7.44 | $7.50 | $7.41 | 4,869,862 |
2023-09-06 | $7.40 | $7.45 | $7.17 | $7.41 | $7.32 | 5,139,363 |
2023-09-05 | $7.07 | $7.35 | $6.97 | $7.30 | $7.22 | 6,661,695 |
2023-09-01 | $6.50 | $6.89 | $6.43 | $6.87 | $6.79 | 5,078,634 |
2023-08-31 | $6.59 | $6.82 | $6.54 | $6.71 | $6.63 | 4,604,716 |
2023-08-30 | $6.43 | $6.64 | $6.32 | $6.57 | $6.49 | 6,394,615 |
2023-08-29 | $6.89 | $6.96 | $6.54 | $6.54 | $6.46 | 6,096,804 |
2023-08-28 | $7.23 | $7.25 | $6.77 | $6.84 | $6.76 | 4,492,754 |
2023-08-25 | $7.14 | $7.46 | $6.99 | $7.24 | $7.24 | 6,349,311 |
2023-08-24 | $7.05 | $7.27 | $6.86 | $7.08 | $7.08 | 9,413,616 |
2023-08-23 | $7.40 | $7.40 | $6.86 | $6.99 | $6.99 | 8,052,740 |
2023-08-22 | $7.57 | $7.81 | $7.53 | $7.53 | $7.53 | 4,658,306 |
2023-08-21 | $7.78 | $7.98 | $7.66 | $7.68 | $7.68 | 6,186,613 |
2023-08-18 | $7.84 | $8.03 | $7.84 | $7.91 | $7.91 | 13,332,628 |
2023-08-17 | $7.67 | $7.92 | $7.58 | $7.84 | $7.84 | 8,162,179 |
2023-08-16 | $7.53 | $7.74 | $7.47 | $7.72 | $7.72 | 4,986,777 |
2023-08-15 | $7.21 | $7.57 | $7.21 | $7.53 | $7.53 | 8,269,402 |
2023-08-14 | $7.13 | $7.34 | $7.10 | $7.16 | $7.16 | 11,740,257 |
2023-08-11 | $7.15 | $7.21 | $6.95 | $6.96 | $6.96 | 18,987,323 |
2023-08-10 | $7.04 | $7.27 | $6.93 | $7.14 | $7.14 | 17,895,270 |
2023-08-09 | $7.03 | $7.25 | $7.01 | $7.13 | $7.13 | 4,921,487 |
2023-08-08 | $7.18 | $7.29 | $7.01 | $7.07 | $7.07 | 7,724,212 |
2023-08-07 | $6.89 | $7.14 | $6.88 | $6.96 | $6.96 | 3,490,099 |
2023-08-04 | $6.84 | $6.90 | $6.65 | $6.89 | $6.89 | 5,847,624 |
2023-08-03 | $7.02 | $7.13 | $6.88 | $7.03 | $7.03 | 5,037,987 |
2023-08-02 | $6.65 | $7.12 | $6.65 | $7.02 | $7.02 | 7,022,451 |
2023-08-01 | $6.50 | $6.66 | $6.38 | $6.61 | $6.61 | 8,329,647 |
2023-07-31 | $6.46 | $6.46 | $6.02 | $6.19 | $6.19 | 8,625,817 |
2023-07-28 | $6.62 | $6.71 | $6.50 | $6.58 | $6.58 | 5,515,964 |
2023-07-27 | $6.27 | $6.73 | $6.27 | $6.73 | $6.73 | 9,027,935 |
2023-07-26 | $6.06 | $6.26 | $6.06 | $6.13 | $6.13 | 6,228,684 |
2023-07-25 | $6.25 | $6.30 | $6.06 | $6.11 | $6.11 | 5,381,241 |
2023-07-24 | $6.14 | $6.37 | $6.09 | $6.24 | $6.24 | 4,948,516 |
2023-07-21 | $6.20 | $6.22 | $6.08 | $6.14 | $6.14 | 4,380,583 |
2023-07-20 | $5.79 | $6.11 | $5.78 | $6.10 | $6.10 | 7,470,976 |
2023-07-19 | $5.74 | $5.83 | $5.71 | $5.78 | $5.78 | 5,184,111 |
2023-07-18 | $5.83 | $5.93 | $5.59 | $5.69 | $5.69 | 8,640,901 |
2023-07-17 | $6.10 | $6.20 | $5.92 | $5.94 | $5.94 | 7,703,936 |
2023-07-14 | $5.93 | $6.07 | $5.86 | $5.99 | $5.99 | 7,561,374 |
2023-07-13 | $5.95 | $6.01 | $5.87 | $5.92 | $5.92 | 6,053,414 |
2023-07-12 | $6.53 | $6.53 | $5.96 | $6.01 | $6.01 | 10,552,831 |
2023-07-11 | $6.74 | $6.82 | $6.57 | $6.77 | $6.77 | 7,237,320 |
2023-07-10 | $7.32 | $7.35 | $6.78 | $6.81 | $6.81 | 12,370,633 |
2023-07-07 | $7.39 | $7.43 | $7.09 | $7.27 | $7.27 | 5,843,432 |
2023-07-06 | $7.20 | $7.55 | $7.19 | $7.48 | $7.48 | 8,768,257 |
2023-07-05 | $6.71 | $7.14 | $6.68 | $7.14 | $7.14 | 6,366,187 |
2023-07-03 | $7.03 | $7.03 | $6.74 | $6.78 | $6.78 | 4,553,174 |
2023-06-30 | $7.24 | $7.41 | $7.06 | $7.08 | $7.08 | 4,104,491 |
2023-06-29 | $7.74 | $7.78 | $7.28 | $7.29 | $7.29 | 5,767,464 |
2023-06-28 | $7.46 | $7.63 | $7.40 | $7.59 | $7.59 | 6,740,588 |
2023-06-27 | $7.12 | $7.49 | $7.07 | $7.38 | $7.38 | 5,621,116 |
2023-06-26 | $7.16 | $7.32 | $7.01 | $7.10 | $7.10 | 3,544,377 |
2023-06-23 | $7.14 | $7.31 | $6.97 | $7.25 | $7.25 | 7,049,373 |
2023-06-22 | $7.26 | $7.38 | $7.17 | $7.24 | $7.24 | 5,972,415 |
2023-06-21 | $7.11 | $7.31 | $6.97 | $7.05 | $7.05 | 7,029,321 |
2023-06-20 | $6.81 | $7.13 | $6.80 | $7.05 | $7.00 | 6,769,230 |
2023-06-16 | $6.63 | $6.80 | $6.38 | $6.57 | $6.52 | 6,964,623 |
2023-06-15 | $6.84 | $6.92 | $6.72 | $6.72 | $6.67 | 8,743,774 |
2023-06-14 | $6.51 | $6.89 | $6.42 | $6.74 | $6.69 | 7,072,748 |
2023-06-13 | $6.39 | $6.69 | $6.29 | $6.68 | $6.68 | 8,499,124 |
2023-06-12 | $6.47 | $6.67 | $6.44 | $6.47 | $6.47 | 5,628,393 |
2023-06-09 | $6.30 | $6.48 | $6.27 | $6.47 | $6.47 | 7,299,670 |
2023-06-08 | $6.39 | $6.39 | $6.18 | $6.27 | $6.27 | 7,748,714 |
2023-06-07 | $6.26 | $6.61 | $5.97 | $6.56 | $6.56 | 7,205,114 |
2023-06-06 | $6.32 | $6.48 | $6.22 | $6.24 | $6.24 | 3,227,042 |
2023-06-05 | $6.45 | $6.50 | $6.25 | $6.32 | $6.32 | 3,380,721 |
2023-06-02 | $6.18 | $6.53 | $6.04 | $6.43 | $6.43 | 8,632,566 |
2023-06-01 | $6.50 | $6.53 | $5.98 | $6.11 | $6.11 | 12,982,358 |
2023-05-31 | $6.85 | $6.89 | $6.45 | $6.57 | $6.57 | 7,397,715 |
2023-05-30 | $6.82 | $6.96 | $6.71 | $6.89 | $6.89 | 4,278,828 |
2023-05-26 | $6.81 | $7.02 | $6.77 | $6.92 | $6.92 | 3,973,530 |
2023-05-25 | $6.78 | $7.09 | $6.77 | $7.01 | $7.01 | 5,170,390 |
2023-05-24 | $6.30 | $6.75 | $6.30 | $6.69 | $6.69 | 5,574,416 |
2023-05-23 | $6.41 | $6.46 | $6.24 | $6.33 | $6.33 | 4,089,134 |
2023-05-22 | $6.28 | $6.35 | $6.16 | $6.33 | $6.33 | 3,651,017 |
2023-05-19 | $6.28 | $6.39 | $6.04 | $6.22 | $6.22 | 5,406,078 |
2023-05-18 | $6.24 | $6.47 | $6.24 | $6.32 | $6.32 | 5,200,687 |
2023-05-17 | $5.97 | $6.17 | $5.97 | $6.01 | $6.01 | 6,249,611 |
2023-05-16 | $5.69 | $6.01 | $5.63 | $5.94 | $5.94 | 7,308,831 |
2023-05-15 | $5.69 | $5.69 | $5.53 | $5.63 | $5.63 | 4,522,967 |
2023-05-12 | $5.86 | $5.89 | $5.70 | $5.73 | $5.73 | 5,217,727 |
2023-05-11 | $5.50 | $5.86 | $5.45 | $5.83 | $5.83 | 9,377,667 |
2023-05-10 | $5.20 | $5.49 | $5.19 | $5.34 | $5.34 | 6,435,008 |
2023-05-09 | $5.25 | $5.32 | $5.19 | $5.22 | $5.22 | 4,654,178 |
2023-05-08 | $5.18 | $5.29 | $5.12 | $5.24 | $5.24 | 4,107,892 |
2023-05-05 | $5.46 | $5.55 | $5.18 | $5.23 | $5.23 | 6,144,112 |
2023-05-04 | $5.39 | $5.39 | $5.03 | $5.21 | $5.21 | 12,761,580 |
2023-05-03 | $5.51 | $5.57 | $5.33 | $5.44 | $5.44 | 6,848,104 |
2023-05-02 | $5.92 | $6.08 | $5.46 | $5.49 | $5.49 | 9,864,897 |
2023-05-01 | $5.64 | $5.95 | $5.53 | $5.94 | $5.94 | 7,261,593 |
2023-04-28 | $5.78 | $5.91 | $5.71 | $5.82 | $5.82 | 5,988,299 |
2023-04-27 | $5.97 | $6.03 | $5.73 | $5.75 | $5.75 | 7,915,011 |
2023-04-26 | $5.63 | $5.93 | $5.60 | $5.89 | $5.89 | 6,419,857 |
2023-04-25 | $5.76 | $5.95 | $5.71 | $5.74 | $5.74 | 5,849,739 |
2023-04-24 | $5.77 | $5.85 | $5.63 | $5.69 | $5.69 | 5,113,148 |
2023-04-21 | $5.66 | $5.89 | $5.56 | $5.75 | $5.75 | 6,966,308 |
2023-04-20 | $5.49 | $5.59 | $5.36 | $5.56 | $5.56 | 4,263,181 |
2023-04-19 | $5.57 | $5.62 | $5.44 | $5.54 | $5.54 | 7,150,654 |
2023-04-18 | $5.40 | $5.44 | $5.16 | $5.35 | $5.35 | 7,667,590 |
2023-04-17 | $5.29 | $5.52 | $5.23 | $5.41 | $5.41 | 8,087,545 |
2023-04-14 | $5.00 | $5.30 | $4.92 | $5.13 | $5.13 | 9,936,086 |
2023-04-13 | $5.01 | $5.01 | $4.79 | $4.87 | $4.87 | 10,720,203 |
2023-04-12 | $5.14 | $5.34 | $5.08 | $5.15 | $5.15 | 9,726,705 |
2023-04-11 | $5.45 | $5.47 | $5.13 | $5.30 | $5.30 | 8,482,268 |
2023-04-10 | $5.55 | $5.70 | $5.51 | $5.52 | $5.52 | 6,035,366 |
2023-04-06 | $5.52 | $5.65 | $5.36 | $5.40 | $5.40 | 5,650,340 |
2023-04-05 | $5.30 | $5.55 | $5.24 | $5.42 | $5.42 | 6,278,897 |
2023-04-04 | $5.67 | $5.79 | $5.30 | $5.38 | $5.38 | 8,068,762 |
2023-04-03 | $5.87 | $5.97 | $5.55 | $5.69 | $5.69 | 7,095,520 |
2023-03-31 | $5.84 | $6.03 | $5.74 | $5.94 | $5.94 | 5,233,715 |
2023-03-30 | $6.01 | $6.07 | $5.84 | $5.87 | $5.87 | 5,973,572 |
2023-03-29 | $6.15 | $6.19 | $5.99 | $6.15 | $6.15 | 4,371,002 |
2023-03-28 | $6.45 | $6.54 | $6.02 | $6.06 | $6.06 | 6,341,984 |
2023-03-27 | $6.78 | $6.83 | $6.44 | $6.46 | $6.46 | 6,208,487 |
2023-03-24 | $6.50 | $6.68 | $6.39 | $6.50 | $6.50 | 5,005,768 |
2023-03-23 | $6.77 | $6.86 | $6.40 | $6.57 | $6.57 | 3,649,427 |
2023-03-22 | $7.23 | $7.23 | $6.50 | $6.84 | $6.84 | 5,096,921 |
2023-03-21 | $6.86 | $7.37 | $6.86 | $7.24 | $7.24 | 5,401,030 |
2023-03-20 | $6.89 | $7.00 | $6.72 | $6.77 | $6.67 | 3,101,916 |
2023-03-17 | $7.68 | $7.83 | $6.78 | $7.04 | $7.04 | 7,223,875 |
2023-03-16 | $7.72 | $8.28 | $7.72 | $7.94 | $7.94 | 6,625,724 |
2023-03-15 | $7.43 | $7.99 | $7.37 | $7.82 | $7.82 | 8,398,012 |
2023-03-14 | $7.81 | $7.94 | $7.59 | $7.61 | $7.61 | 4,425,767 |
2023-03-13 | $8.22 | $8.26 | $7.62 | $7.83 | $7.83 | 6,903,037 |
2023-03-10 | $8.89 | $9.05 | $8.45 | $8.99 | $8.99 | 7,746,856 |
2023-03-09 | $9.06 | $9.38 | $8.75 | $9.31 | $9.31 | 7,014,508 |
2023-03-08 | $9.15 | $9.38 | $8.82 | $9.25 | $9.25 | 6,010,702 |
2023-03-07 | $8.50 | $9.22 | $8.50 | $9.11 | $9.11 | 5,216,060 |
2023-03-06 | $8.10 | $8.40 | $8.04 | $8.32 | $8.32 | 3,060,100 |
2023-03-03 | $8.08 | $8.21 | $7.92 | $7.97 | $7.97 | 3,762,272 |
2023-03-02 | $8.31 | $8.36 | $8.19 | $8.23 | $8.23 | 3,580,515 |
2023-03-01 | $8.44 | $8.53 | $8.00 | $8.10 | $8.10 | 5,225,828 |
2023-02-28 | $8.84 | $9.03 | $8.49 | $8.63 | $8.63 | 4,016,078 |
2023-02-27 | $8.96 | $9.04 | $8.75 | $8.91 | $8.91 | 3,313,483 |
2023-02-24 | $9.15 | $9.33 | $9.02 | $9.03 | $9.03 | 5,873,681 |
2023-02-23 | $8.78 | $9.01 | $8.66 | $8.87 | $8.87 | 4,246,960 |
2023-02-22 | $8.56 | $8.92 | $8.56 | $8.79 | $8.79 | 4,157,002 |
2023-02-21 | $8.30 | $8.63 | $8.17 | $8.55 | $8.55 | 2,873,302 |
2023-02-17 | $8.42 | $8.64 | $8.16 | $8.20 | $8.20 | 4,190,110 |
2023-02-16 | $8.29 | $8.45 | $7.95 | $8.16 | $8.16 | 5,505,224 |
2023-02-15 | $8.06 | $8.29 | $8.06 | $8.11 | $8.11 | 3,088,885 |
2023-02-14 | $7.90 | $8.08 | $7.60 | $7.68 | $7.68 | 3,517,461 |
2023-02-13 | $7.77 | $7.93 | $7.67 | $7.84 | $7.84 | 2,787,258 |
2023-02-10 | $7.53 | $7.87 | $7.53 | $7.74 | $7.74 | 4,506,457 |
2023-02-09 | $7.06 | $7.66 | $7.00 | $7.58 | $7.58 | 3,474,538 |
2023-02-08 | $7.08 | $7.28 | $7.06 | $7.25 | $7.25 | 2,379,837 |
2023-02-07 | $7.27 | $7.36 | $6.91 | $7.13 | $7.13 | 4,835,459 |
2023-02-06 | $7.21 | $7.38 | $7.18 | $7.30 | $7.30 | 4,015,214 |
2023-02-03 | $7.05 | $7.27 | $6.89 | $7.22 | $7.22 | 8,033,357 |
2023-02-02 | $6.20 | $6.75 | $6.12 | $6.60 | $6.60 | 8,286,617 |
2023-02-01 | $6.58 | $6.73 | $6.13 | $6.25 | $6.25 | 5,705,693 |
2023-01-31 | $6.68 | $6.74 | $6.50 | $6.54 | $6.54 | 4,215,131 |
2023-01-30 | $6.43 | $6.60 | $6.38 | $6.59 | $6.59 | 4,265,081 |
2023-01-27 | $6.21 | $6.43 | $6.21 | $6.36 | $6.36 | 3,452,999 |
2023-01-26 | $5.93 | $6.26 | $5.93 | $6.12 | $6.12 | 4,126,697 |
2023-01-25 | $6.20 | $6.24 | $5.88 | $5.88 | $5.88 | 4,481,527 |
2023-01-24 | $6.29 | $6.43 | $6.00 | $6.02 | $6.02 | 5,082,618 |
2023-01-23 | $6.32 | $6.43 | $6.19 | $6.20 | $6.20 | 4,006,788 |
2023-01-20 | $6.43 | $6.52 | $6.13 | $6.13 | $6.13 | 3,779,413 |
2023-01-19 | $6.61 | $6.68 | $6.25 | $6.35 | $6.35 | 4,413,565 |
2023-01-18 | $6.27 | $6.71 | $6.17 | $6.71 | $6.71 | 5,091,003 |
2023-01-17 | $6.25 | $6.62 | $6.23 | $6.50 | $6.50 | 4,526,637 |
2023-01-13 | $6.32 | $6.34 | $6.08 | $6.12 | $6.12 | 4,387,000 |
2023-01-12 | $6.32 | $6.57 | $6.23 | $6.27 | $6.27 | 4,751,004 |
2023-01-11 | $6.34 | $6.63 | $6.31 | $6.51 | $6.51 | 3,796,634 |
2023-01-10 | $6.54 | $6.69 | $6.35 | $6.37 | $6.37 | 3,640,413 |
2023-01-09 | $6.30 | $6.63 | $6.29 | $6.60 | $6.60 | 4,785,856 |
2023-01-06 | $6.65 | $6.88 | $6.38 | $6.42 | $6.42 | 5,295,872 |
2023-01-05 | $7.01 | $7.19 | $6.89 | $6.90 | $6.90 | 4,069,528 |
2023-01-04 | $7.21 | $7.23 | $6.66 | $6.75 | $6.75 | 6,149,411 |
2023-01-03 | $7.64 | $7.69 | $7.18 | $7.47 | $7.47 | 3,600,834 |
2022-12-30 | $7.85 | $8.12 | $7.82 | $7.98 | $7.98 | 3,660,797 |
2022-12-29 | $7.77 | $7.89 | $7.61 | $7.85 | $7.85 | 2,101,574 |
2022-12-28 | $7.60 | $8.01 | $7.56 | $7.94 | $7.94 | 3,826,587 |
2022-12-27 | $7.70 | $7.77 | $7.17 | $7.41 | $7.41 | 3,752,824 |
2022-12-23 | $7.93 | $8.26 | $7.67 | $7.83 | $7.83 | 3,837,357 |
2022-12-22 | $8.11 | $8.40 | $7.96 | $7.96 | $7.96 | 4,470,626 |
2022-12-21 | $7.94 | $7.94 | $7.67 | $7.81 | $7.81 | 2,578,202 |
2022-12-20 | $8.47 | $8.51 | $7.87 | $8.04 | $8.04 | 3,725,515 |
2022-12-19 | $8.39 | $8.92 | $8.31 | $8.81 | $8.81 | 2,768,461 |
2022-12-16 | $8.75 | $8.81 | $8.32 | $8.43 | $8.43 | 2,987,336 |
2022-12-15 | $8.49 | $8.74 | $8.41 | $8.71 | $8.71 | 4,613,188 |
2022-12-14 | $7.88 | $8.26 | $7.78 | $7.99 | $7.99 | 3,083,712 |
2022-12-13 | $7.56 | $8.02 | $7.39 | $7.83 | $7.83 | 4,014,223 |
2022-12-12 | $8.30 | $8.53 | $8.21 | $8.28 | $8.28 | 3,490,072 |
2022-12-09 | $7.95 | $8.22 | $7.62 | $8.20 | $8.20 | 3,706,491 |
2022-12-08 | $7.89 | $8.11 | $7.74 | $7.98 | $7.98 | 2,870,627 |
2022-12-07 | $8.31 | $8.31 | $7.90 | $8.04 | $8.04 | 4,924,101 |
2022-12-06 | $8.18 | $8.51 | $8.02 | $8.46 | $8.46 | 3,467,449 |
2022-12-05 | $7.77 | $8.41 | $7.77 | $8.34 | $8.34 | 6,673,102 |
2022-12-02 | $7.99 | $8.08 | $7.54 | $7.61 | $7.61 | 4,653,753 |
2022-12-01 | $7.90 | $8.08 | $7.56 | $7.65 | $7.65 | 5,949,779 |
2022-11-30 | $8.70 | $9.01 | $8.18 | $8.33 | $8.33 | 6,441,199 |
2022-11-29 | $9.28 | $9.29 | $8.79 | $8.98 | $8.98 | 5,083,214 |
2022-11-28 | $8.79 | $9.58 | $8.79 | $9.51 | $9.51 | 4,025,893 |
2022-11-25 | $8.51 | $8.73 | $8.51 | $8.65 | $8.65 | 1,855,525 |
2022-11-23 | $8.80 | $8.98 | $8.37 | $8.44 | $8.44 | 4,447,233 |
2022-11-22 | $9.51 | $9.53 | $8.76 | $8.78 | $8.78 | 6,795,607 |
2022-11-21 | $9.71 | $10.06 | $9.64 | $9.68 | $9.68 | 5,984,898 |
2022-11-18 | $9.81 | $9.89 | $9.50 | $9.58 | $9.58 | 3,360,846 |
2022-11-17 | $9.90 | $10.00 | $9.66 | $9.76 | $9.76 | 5,760,635 |
2022-11-16 | $9.41 | $9.54 | $9.23 | $9.51 | $9.51 | 5,515,427 |
2022-11-15 | $8.75 | $9.42 | $8.74 | $9.26 | $9.26 | 12,985,674 |
2022-11-14 | $9.11 | $9.22 | $8.82 | $8.97 | $8.97 | 5,634,362 |
2022-11-11 | $9.10 | $9.28 | $8.89 | $8.97 | $8.97 | 3,221,953 |
2022-11-10 | $9.48 | $9.90 | $8.92 | $9.07 | $9.07 | 5,108,141 |
2022-11-09 | $10.41 | $10.96 | $10.09 | $10.91 | $10.91 | 4,530,569 |
2022-11-08 | $11.29 | $11.44 | $9.93 | $10.32 | $10.32 | 7,384,572 |
2022-11-07 | $11.40 | $11.71 | $11.18 | $11.28 | $11.28 | 4,169,590 |
2022-11-04 | $12.91 | $12.94 | $11.44 | $11.48 | $11.48 | 6,340,066 |
2022-11-03 | $14.61 | $14.88 | $13.92 | $14.48 | $14.48 | 8,911,599 |
2022-11-02 | $12.55 | $14.26 | $12.36 | $14.19 | $14.19 | 9,899,038 |
2022-11-01 | $12.65 | $12.85 | $12.32 | $12.69 | $12.69 | 5,996,453 |
2022-10-31 | $13.58 | $13.71 | $13.12 | $13.49 | $13.49 | 5,024,090 |
2022-10-28 | $13.34 | $13.71 | $13.08 | $13.08 | $13.08 | 5,151,762 |
2022-10-27 | $12.40 | $12.95 | $12.14 | $12.95 | $12.95 | 5,377,402 |
2022-10-26 | $12.92 | $12.92 | $12.08 | $12.45 | $12.45 | 6,434,949 |
2022-10-25 | $13.65 | $13.65 | $12.98 | $13.23 | $13.23 | 4,355,424 |
2022-10-24 | $13.63 | $14.23 | $13.61 | $13.76 | $13.76 | 3,783,582 |
2022-10-21 | $14.84 | $15.03 | $13.25 | $13.25 | $13.25 | 6,921,292 |
2022-10-20 | $15.33 | $15.46 | $14.10 | $15.03 | $15.03 | 4,581,771 |
2022-10-19 | $15.05 | $15.60 | $14.84 | $15.45 | $15.45 | 5,876,715 |
2022-10-18 | $14.13 | $14.77 | $14.02 | $14.38 | $14.38 | 3,501,724 |
2022-10-17 | $14.52 | $14.67 | $14.02 | $14.52 | $14.52 | 3,532,197 |
2022-10-14 | $14.32 | $15.64 | $14.32 | $15.61 | $15.61 | 7,598,677 |
2022-10-13 | $15.11 | $15.57 | $13.94 | $14.09 | $14.09 | 10,872,498 |
2022-10-12 | $14.17 | $14.51 | $13.56 | $13.75 | $13.75 | 6,038,935 |
2022-10-11 | $13.89 | $14.25 | $13.14 | $14.23 | $14.23 | 7,098,994 |
2022-10-10 | $13.89 | $14.12 | $13.36 | $13.90 | $13.90 | 5,940,481 |
2022-10-07 | $12.65 | $13.55 | $12.41 | $13.40 | $13.40 | 9,310,841 |
2022-10-06 | $12.55 | $12.84 | $12.15 | $12.17 | $12.17 | 8,000,769 |
2022-10-05 | $12.61 | $13.15 | $12.38 | $12.38 | $12.38 | 10,219,430 |
2022-10-04 | $12.23 | $12.51 | $11.64 | $11.95 | $11.95 | 6,224,804 |
2022-10-03 | $13.70 | $13.87 | $12.75 | $12.77 | $12.77 | 8,696,518 |
2022-09-30 | $15.16 | $15.39 | $13.75 | $14.26 | $14.26 | 6,518,680 |
2022-09-29 | $15.80 | $16.25 | $15.08 | $15.16 | $15.16 | 5,003,529 |
2022-09-28 | $17.48 | $17.51 | $15.39 | $15.40 | $15.40 | 5,764,988 |
2022-09-27 | $17.74 | $18.37 | $17.14 | $18.30 | $18.30 | 6,286,217 |
2022-09-26 | $17.44 | $18.89 | $17.05 | $18.45 | $18.45 | 10,706,485 |
2022-09-23 | $16.32 | $17.60 | $16.25 | $17.25 | $17.25 | 8,383,067 |
2022-09-22 | $14.89 | $15.47 | $14.39 | $15.34 | $15.34 | 6,160,935 |
2022-09-21 | $14.88 | $15.55 | $13.89 | $15.00 | $15.00 | 8,002,583 |
2022-09-20 | $14.75 | $15.40 | $14.75 | $15.13 | $15.13 | 5,637,670 |
2022-09-19 | $15.57 | $15.66 | $14.23 | $14.24 | $14.24 | 6,100,327 |
2022-09-16 | $15.46 | $15.83 | $14.39 | $14.96 | $14.96 | 6,048,170 |
2022-09-15 | $14.28 | $15.16 | $13.89 | $14.92 | $14.92 | 7,430,775 |
2022-09-14 | $13.93 | $14.04 | $13.51 | $13.97 | $13.97 | 4,710,855 |
2022-09-13 | $13.80 | $14.11 | $13.20 | $14.07 | $14.07 | 5,945,030 |
2022-09-12 | $12.86 | $13.11 | $12.49 | $12.86 | $12.86 | 4,567,392 |
2022-09-09 | $14.16 | $14.19 | $13.41 | $13.43 | $13.43 | 4,666,012 |
2022-09-08 | $14.83 | $15.18 | $14.44 | $14.55 | $14.55 | 3,373,883 |
2022-09-07 | $16.02 | $16.33 | $14.37 | $14.54 | $14.54 | 6,124,197 |
2022-09-06 | $15.30 | $16.05 | $14.76 | $16.02 | $16.02 | 4,534,909 |
2022-09-02 | $15.85 | $16.32 | $14.79 | $15.35 | $15.35 | 5,716,478 |
2022-09-01 | $15.97 | $16.72 | $15.95 | $16.61 | $16.61 | 8,389,976 |
2022-08-31 | $15.30 | $15.41 | $14.72 | $15.20 | $15.20 | 4,836,135 |
2022-08-30 | $14.36 | $15.33 | $14.36 | $15.14 | $15.14 | 7,593,818 |
2022-08-29 | $14.12 | $14.42 | $13.56 | $14.30 | $14.30 | 5,103,429 |
2022-08-26 | $12.77 | $14.11 | $12.65 | $13.94 | $13.94 | 6,727,325 |
2022-08-25 | $12.57 | $12.97 | $12.52 | $12.61 | $12.61 | 3,932,554 |
2022-08-24 | $13.39 | $13.63 | $12.78 | $12.82 | $12.82 | 5,788,968 |
2022-08-23 | $13.84 | $13.86 | $12.64 | $13.30 | $13.30 | 4,958,662 |
2022-08-22 | $14.09 | $14.28 | $13.72 | $13.86 | $13.86 | 4,349,930 |
2022-08-19 | $13.21 | $13.75 | $13.15 | $13.70 | $13.70 | 3,697,503 |
2022-08-18 | $12.97 | $13.26 | $12.76 | $12.90 | $12.90 | 4,402,157 |
2022-08-17 | $12.23 | $13.17 | $12.23 | $13.07 | $13.07 | 5,988,228 |
2022-08-16 | $12.14 | $12.28 | $11.93 | $12.00 | $12.00 | 3,064,106 |
2022-08-15 | $12.02 | $12.30 | $11.88 | $11.95 | $11.95 | 3,427,743 |
2022-08-12 | $11.77 | $11.91 | $11.31 | $11.42 | $11.42 | 4,400,885 |
2022-08-11 | $11.42 | $12.04 | $11.29 | $12.00 | $12.00 | 3,601,269 |
2022-08-10 | $11.33 | $11.69 | $10.93 | $11.52 | $11.52 | 4,216,354 |
2022-08-09 | $11.26 | $11.85 | $11.19 | $11.53 | $11.53 | 3,319,351 |
2022-08-08 | $11.61 | $11.64 | $11.09 | $11.32 | $11.32 | 3,448,451 |
2022-08-05 | $12.54 | $12.80 | $11.97 | $11.97 | $11.97 | 4,248,973 |
2022-08-04 | $12.74 | $12.93 | $11.47 | $11.80 | $11.80 | 5,762,547 |
2022-08-03 | $12.38 | $13.24 | $12.33 | $13.03 | $13.03 | 4,319,992 |
2022-08-02 | $12.24 | $12.61 | $11.65 | $12.56 | $12.56 | 5,190,547 |
2022-08-01 | $12.11 | $12.51 | $12.03 | $12.25 | $12.25 | 4,108,586 |
2022-07-29 | $12.41 | $13.01 | $12.08 | $12.18 | $12.18 | 5,215,679 |
2022-07-28 | $12.75 | $13.11 | $12.19 | $12.57 | $12.57 | 6,754,434 |
2022-07-27 | $14.37 | $14.82 | $13.29 | $13.49 | $13.49 | 4,814,491 |
2022-07-26 | $14.88 | $14.99 | $14.35 | $14.58 | $14.58 | 2,595,056 |
2022-07-25 | $14.57 | $15.34 | $14.46 | $14.85 | $14.85 | 4,207,814 |
2022-07-22 | $14.05 | $14.69 | $13.17 | $14.65 | $14.65 | 4,126,097 |
2022-07-21 | $14.91 | $15.26 | $14.17 | $14.26 | $14.26 | 3,953,926 |
2022-07-20 | $14.40 | $15.18 | $14.11 | $15.15 | $15.15 | 3,954,193 |
2022-07-19 | $14.66 | $14.89 | $14.02 | $14.44 | $14.44 | 4,322,743 |
2022-07-18 | $14.95 | $15.13 | $14.38 | $15.10 | $15.10 | 3,390,731 |
2022-07-15 | $15.18 | $16.25 | $15.12 | $15.50 | $15.50 | 3,082,260 |
2022-07-14 | $15.56 | $16.53 | $15.34 | $15.47 | $15.47 | 5,091,013 |
2022-07-13 | $15.62 | $15.69 | $13.85 | $14.31 | $14.31 | 5,642,748 |
2022-07-12 | $14.96 | $15.69 | $14.61 | $15.39 | $15.39 | 4,234,424 |
2022-07-11 | $14.82 | $15.06 | $14.28 | $15.01 | $15.01 | 4,594,523 |
2022-07-08 | $14.30 | $14.90 | $13.93 | $14.43 | $14.43 | 4,036,950 |
2022-07-07 | $14.79 | $14.83 | $13.81 | $14.36 | $14.36 | 2,997,561 |
2022-07-06 | $14.64 | $15.79 | $14.42 | $15.01 | $15.01 | 5,684,990 |
2022-07-05 | $13.50 | $15.08 | $13.44 | $14.61 | $14.61 | 7,016,789 |
2022-07-01 | $14.49 | $14.65 | $12.87 | $13.10 | $13.10 | 5,220,792 |
2022-06-30 | $13.11 | $14.01 | $13.08 | $13.95 | $13.95 | 5,709,960 |
2022-06-29 | $12.20 | $13.20 | $12.16 | $12.98 | $12.98 | 2,932,655 |
2022-06-28 | $11.59 | $12.55 | $11.51 | $12.49 | $12.49 | 3,857,052 |
2022-06-27 | $11.57 | $12.08 | $11.54 | $11.61 | $11.61 | 3,876,738 |
2022-06-24 | $12.24 | $12.43 | $11.33 | $11.42 | $11.42 | 4,794,166 |
2022-06-23 | $11.40 | $12.52 | $11.25 | $12.31 | $12.31 | 6,603,443 |
2022-06-22 | $10.94 | $11.28 | $10.53 | $11.24 | $11.24 | 4,059,375 |
2022-06-21 | $10.78 | $11.05 | $10.40 | $10.83 | $10.83 | 3,791,211 |
2022-06-17 | $10.52 | $11.02 | $10.52 | $10.80 | $10.80 | 2,757,737 |
2022-06-16 | $11.03 | $11.36 | $10.21 | $10.39 | $10.39 | 6,366,726 |
2022-06-15 | $10.63 | $11.43 | $10.35 | $10.67 | $10.67 | 6,347,166 |
2022-06-14 | $10.72 | $11.49 | $10.69 | $11.26 | $11.26 | 4,728,907 |
2022-06-13 | $10.11 | $10.72 | $9.97 | $10.71 | $10.71 | 4,533,015 |
2022-06-10 | $10.51 | $10.73 | $9.09 | $9.20 | $9.20 | 5,644,405 |
2022-06-09 | $9.51 | $10.18 | $9.51 | $10.17 | $10.17 | 3,879,001 |
2022-06-08 | $9.41 | $9.59 | $9.20 | $9.38 | $9.38 | 3,106,586 |
2022-06-07 | $9.48 | $9.52 | $9.15 | $9.24 | $9.24 | 2,413,749 |
2022-06-06 | $8.77 | $9.49 | $8.77 | $9.38 | $9.38 | 3,008,775 |
2022-06-03 | $8.90 | $9.15 | $8.69 | $9.06 | $9.06 | 2,816,297 |
2022-06-02 | $9.60 | $9.60 | $8.52 | $8.63 | $8.63 | 4,040,402 |
2022-06-01 | $9.81 | $10.05 | $9.62 | $9.83 | $9.83 | 3,102,532 |
2022-05-31 | $9.52 | $10.15 | $9.29 | $9.97 | $9.97 | 3,154,692 |
2022-05-27 | $9.57 | $9.85 | $9.48 | $9.65 | $9.65 | 2,213,891 |
2022-05-26 | $9.85 | $9.91 | $9.48 | $9.75 | $9.75 | 3,080,326 |
2022-05-25 | $9.71 | $10.03 | $9.59 | $9.68 | $9.68 | 2,397,853 |
2022-05-24 | $9.73 | $9.96 | $9.34 | $9.49 | $9.49 | 3,177,120 |
2022-05-23 | $9.64 | $10.07 | $9.58 | $9.88 | $9.88 | 2,557,968 |
2022-05-20 | $9.81 | $10.30 | $9.79 | $10.05 | $10.05 | 2,720,590 |
2022-05-19 | $10.75 | $10.75 | $9.70 | $9.88 | $9.88 | 3,855,435 |
2022-05-18 | $10.94 | $11.48 | $10.86 | $11.43 | $11.43 | 2,970,896 |
2022-05-17 | $10.82 | $11.19 | $10.62 | $10.95 | $10.95 | 3,065,344 |
2022-05-16 | $11.38 | $11.52 | $11.07 | $11.15 | $11.15 | 3,320,987 |
2022-05-13 | $12.38 | $12.41 | $11.12 | $11.37 | $11.37 | 3,002,407 |
2022-05-12 | $11.70 | $12.71 | $11.63 | $12.35 | $12.35 | 7,175,990 |
2022-05-11 | $10.64 | $11.16 | $10.14 | $11.10 | $11.10 | 5,022,927 |
2022-05-10 | $10.37 | $11.46 | $10.13 | $11.13 | $11.13 | 5,596,915 |
2022-05-09 | $9.93 | $10.79 | $9.93 | $10.77 | $10.77 | 5,158,598 |
2022-05-06 | $9.15 | $9.47 | $9.01 | $9.38 | $9.38 | 3,664,942 |
2022-05-05 | $8.25 | $9.32 | $8.22 | $9.10 | $9.10 | 5,047,012 |
2022-05-04 | $8.84 | $9.10 | $8.35 | $8.39 | $8.39 | 3,333,711 |
2022-05-03 | $9.13 | $9.15 | $8.58 | $8.73 | $8.73 | 3,285,381 |
2022-05-02 | $9.30 | $9.54 | $9.11 | $9.15 | $9.15 | 4,174,285 |
2022-04-29 | $8.38 | $8.83 | $8.27 | $8.83 | $8.83 | 2,629,705 |
2022-04-28 | $8.99 | $9.20 | $8.49 | $8.55 | $8.55 | 3,170,733 |
2022-04-27 | $8.97 | $9.12 | $8.72 | $9.09 | $9.09 | 3,320,764 |
2022-04-26 | $8.36 | $8.98 | $8.31 | $8.98 | $8.98 | 3,617,494 |
2022-04-25 | $8.49 | $8.88 | $8.32 | $8.50 | $8.50 | 4,724,866 |
2022-04-22 | $7.63 | $7.97 | $7.45 | $7.91 | $7.91 | 3,175,488 |
2022-04-21 | $6.88 | $7.49 | $6.86 | $7.33 | $7.33 | 3,687,760 |
2022-04-20 | $6.84 | $6.98 | $6.61 | $6.64 | $6.64 | 2,083,905 |
2022-04-19 | $6.73 | $6.93 | $6.61 | $6.85 | $6.85 | 3,046,212 |
2022-04-18 | $6.26 | $6.52 | $6.20 | $6.50 | $6.50 | 2,447,002 |
2022-04-14 | $6.55 | $6.68 | $6.41 | $6.44 | $6.44 | 2,378,768 |
2022-04-13 | $6.85 | $6.87 | $6.46 | $6.54 | $6.54 | 4,019,373 |
2022-04-12 | $7.00 | $7.11 | $6.70 | $7.00 | $7.00 | 3,657,666 |
2022-04-11 | $6.93 | $7.40 | $6.91 | $7.20 | $7.20 | 2,365,439 |
2022-04-08 | $7.50 | $7.50 | $7.09 | $7.15 | $7.15 | 2,383,313 |
2022-04-07 | $7.74 | $7.86 | $7.46 | $7.54 | $7.54 | 1,841,548 |
2022-04-06 | $7.71 | $7.99 | $7.63 | $7.79 | $7.79 | 2,283,726 |
2022-04-05 | $7.18 | $7.79 | $7.02 | $7.72 | $7.72 | 3,158,627 |
2022-04-04 | $7.13 | $7.43 | $7.07 | $7.27 | $7.27 | 2,233,719 |
2022-04-01 | $7.80 | $7.83 | $7.27 | $7.27 | $7.27 | 2,151,103 |
2022-03-31 | $7.54 | $7.72 | $7.42 | $7.71 | $7.71 | 1,736,273 |
2022-03-30 | $7.62 | $7.72 | $7.36 | $7.62 | $7.62 | 1,874,135 |
2022-03-29 | $8.22 | $8.33 | $7.67 | $7.69 | $7.69 | 2,742,604 |
2022-03-28 | $7.59 | $7.95 | $7.59 | $7.91 | $7.91 | 2,913,219 |
2022-03-25 | $7.44 | $7.52 | $7.29 | $7.30 | $7.30 | 1,881,039 |
2022-03-24 | $7.26 | $7.41 | $7.03 | $7.38 | $7.38 | 2,913,085 |
2022-03-23 | $7.60 | $7.69 | $7.29 | $7.33 | $7.33 | 2,730,161 |
2022-03-22 | $7.59 | $7.87 | $7.52 | $7.69 | $7.69 | 2,468,703 |
2022-03-21 | $7.71 | $7.71 | $7.26 | $7.45 | $7.45 | 3,050,070 |
2022-03-18 | $7.75 | $7.93 | $7.56 | $7.74 | $7.74 | 2,373,367 |
2022-03-17 | $7.88 | $7.89 | $7.27 | $7.58 | $7.58 | 3,687,517 |
2022-03-16 | $8.22 | $8.61 | $8.06 | $8.07 | $8.07 | 3,645,508 |
2022-03-15 | $8.71 | $8.78 | $7.94 | $8.19 | $8.19 | 3,137,333 |
2022-03-14 | $7.87 | $8.46 | $7.83 | $8.34 | $8.34 | 3,337,597 |
2022-03-11 | $7.66 | $7.74 | $7.45 | $7.62 | $7.62 | 2,752,305 |
2022-03-10 | $7.57 | $7.61 | $7.25 | $7.34 | $7.34 | 2,775,265 |
2022-03-09 | $8.08 | $8.14 | $7.57 | $7.69 | $7.69 | 4,307,694 |
2022-03-08 | $7.41 | $7.76 | $6.79 | $7.54 | $7.54 | 8,006,327 |
2022-03-07 | $7.91 | $8.04 | $7.51 | $7.69 | $7.69 | 4,353,224 |
2022-03-04 | $8.36 | $8.40 | $7.93 | $7.99 | $7.99 | 3,855,104 |
2022-03-03 | $8.55 | $8.82 | $8.45 | $8.47 | $8.47 | 2,862,925 |
2022-03-02 | $8.71 | $8.83 | $8.49 | $8.58 | $8.58 | 3,974,839 |
2022-03-01 | $9.27 | $9.31 | $8.47 | $8.49 | $8.49 | 5,192,188 |
2022-02-28 | $9.22 | $9.66 | $9.22 | $9.45 | $9.45 | 4,009,422 |
2022-02-25 | $9.98 | $10.13 | $9.48 | $9.52 | $9.52 | 3,999,481 |
2022-02-24 | $8.58 | $10.06 | $8.58 | $9.73 | $9.73 | 7,590,531 |
2022-02-23 | $9.94 | $9.94 | $9.16 | $9.35 | $9.35 | 3,533,347 |
2022-02-22 | $9.59 | $10.05 | $9.52 | $9.93 | $9.93 | 3,575,559 |
2022-02-18 | $9.43 | $9.80 | $9.38 | $9.64 | $9.64 | 2,882,847 |
2022-02-17 | $9.46 | $9.68 | $9.12 | $9.34 | $9.34 | 4,800,704 |
2022-02-16 | $10.24 | $10.24 | $9.64 | $9.70 | $9.70 | 4,396,273 |
2022-02-15 | $10.58 | $10.88 | $10.23 | $10.32 | $10.32 | 3,841,406 |
2022-02-14 | $10.29 | $10.41 | $10.05 | $10.10 | $10.10 | 4,699,492 |
2022-02-11 | $11.63 | $11.73 | $10.12 | $10.37 | $10.37 | 6,937,593 |
2022-02-10 | $11.46 | $11.87 | $10.84 | $11.70 | $11.70 | 4,514,119 |
2022-02-09 | $11.09 | $11.31 | $10.92 | $11.22 | $11.22 | 2,912,633 |
2022-02-08 | $11.50 | $11.61 | $11.16 | $11.16 | $11.16 | 2,945,185 |
2022-02-07 | $12.19 | $12.25 | $11.26 | $11.40 | $11.40 | 3,368,849 |
2022-02-04 | $12.80 | $12.81 | $12.26 | $12.42 | $12.42 | 3,029,353 |
2022-02-03 | $12.38 | $12.88 | $12.23 | $12.68 | $12.68 | 3,769,220 |
2022-02-02 | $11.89 | $12.26 | $11.68 | $12.11 | $12.11 | 3,024,148 |
2022-02-01 | $12.06 | $12.42 | $11.77 | $11.97 | $11.97 | 2,990,689 |
2022-01-31 | $12.94 | $13.09 | $12.30 | $12.32 | $12.32 | 2,805,241 |
2022-01-28 | $13.14 | $13.59 | $13.11 | $13.19 | $13.19 | 4,566,342 |
2022-01-27 | $12.52 | $12.97 | $12.12 | $12.92 | $12.92 | 5,165,979 |
2022-01-26 | $11.28 | $12.35 | $11.03 | $12.06 | $12.06 | 6,651,580 |
2022-01-25 | $11.65 | $11.84 | $10.90 | $11.05 | $11.05 | 3,991,761 |
2022-01-24 | $11.19 | $11.99 | $11.16 | $11.24 | $11.24 | 5,322,576 |
2022-01-21 | $10.26 | $10.99 | $10.19 | $10.92 | $10.92 | 4,345,573 |
2022-01-20 | $9.79 | $10.31 | $9.79 | $10.31 | $10.31 | 3,249,006 |
2022-01-19 | $11.36 | $11.44 | $9.96 | $10.02 | $10.02 | 6,021,250 |
2022-01-18 | $11.56 | $11.81 | $11.20 | $11.72 | $11.72 | 2,838,924 |
2022-01-14 | $11.10 | $11.64 | $11.10 | $11.46 | $11.46 | 2,689,000 |
2022-01-13 | $10.94 | $11.20 | $10.80 | $11.17 | $11.17 | 2,679,101 |
2022-01-12 | $11.28 | $11.40 | $10.84 | $10.84 | $10.84 | 2,557,678 |
2022-01-11 | $11.99 | $12.21 | $11.34 | $11.35 | $11.35 | 2,961,079 |
2022-01-10 | $12.50 | $12.73 | $12.01 | $12.02 | $12.02 | 3,263,015 |
2022-01-07 | $12.39 | $12.65 | $12.14 | $12.23 | $12.23 | 2,964,579 |
2022-01-06 | $12.19 | $12.54 | $11.98 | $12.52 | $12.52 | 3,853,397 |
2022-01-05 | $10.92 | $11.73 | $10.65 | $11.68 | $11.68 | 3,704,929 |
2022-01-04 | $11.09 | $11.23 | $10.74 | $11.10 | $11.10 | 2,191,973 |
2022-01-03 | $11.23 | $11.33 | $11.05 | $11.30 | $11.30 | 2,149,292 |
2021-12-31 | $10.93 | $11.07 | $10.79 | $10.82 | $10.82 | 2,119,713 |
2021-12-30 | $11.37 | $11.39 | $10.98 | $11.02 | $11.02 | 2,048,975 |
2021-12-29 | $11.49 | $11.54 | $11.07 | $11.32 | $11.32 | 3,038,044 |
2021-12-28 | $11.00 | $11.31 | $10.77 | $11.31 | $11.31 | 2,842,864 |
2021-12-27 | $11.03 | $11.16 | $10.82 | $11.04 | $11.04 | 1,861,282 |
2021-12-23 | $11.16 | $11.41 | $10.94 | $11.02 | $11.02 | 2,249,079 |
2021-12-22 | $11.54 | $11.84 | $11.15 | $11.16 | $11.16 | 2,217,235 |
2021-12-21 | $11.70 | $12.00 | $11.58 | $11.66 | $11.66 | 2,602,276 |
2021-12-20 | $12.12 | $12.47 | $11.99 | $12.01 | $12.01 | 2,771,588 |
2021-12-17 | $11.77 | $12.11 | $11.54 | $12.05 | $12.05 | 3,387,463 |
2021-12-16 | $12.63 | $12.65 | $11.81 | $11.85 | $11.85 | 5,611,405 |
2021-12-15 | $12.89 | $13.87 | $12.88 | $13.18 | $13.18 | 5,173,332 |
2021-12-14 | $12.74 | $12.83 | $12.31 | $12.75 | $12.75 | 3,188,510 |
2021-12-13 | $12.06 | $12.33 | $11.83 | $12.23 | $12.23 | 2,227,780 |
2021-12-10 | $11.84 | $12.26 | $11.76 | $12.16 | $12.16 | 1,841,403 |
2021-12-09 | $11.61 | $12.16 | $11.57 | $12.09 | $12.09 | 2,420,757 |
2021-12-08 | $11.57 | $11.67 | $11.33 | $11.40 | $11.40 | 1,961,232 |
2021-12-07 | $11.80 | $11.90 | $11.34 | $11.54 | $11.54 | 2,598,790 |
2021-12-06 | $12.32 | $12.57 | $11.90 | $11.95 | $11.95 | 3,155,914 |
2021-12-03 | $12.17 | $12.70 | $12.11 | $12.16 | $12.16 | 3,742,898 |
2021-12-02 | $11.94 | $12.60 | $11.88 | $12.15 | $12.15 | 4,154,013 |
2021-12-01 | $10.90 | $12.00 | $10.64 | $11.91 | $11.91 | 3,565,488 |
2021-11-30 | $10.85 | $11.34 | $10.32 | $11.09 | $11.09 | 4,688,425 |
2021-11-29 | $10.95 | $11.21 | $10.85 | $10.88 | $10.88 | 1,779,756 |
2021-11-26 | $10.33 | $11.33 | $10.33 | $10.97 | $10.97 | 2,974,045 |
2021-11-24 | $10.69 | $10.70 | $10.33 | $10.40 | $10.40 | 1,510,549 |
2021-11-23 | $10.47 | $10.72 | $10.23 | $10.47 | $10.47 | 2,191,153 |
2021-11-22 | $10.02 | $10.34 | $9.75 | $10.05 | $10.05 | 3,384,678 |
2021-11-19 | $9.26 | $9.65 | $9.11 | $9.61 | $9.61 | 2,567,298 |
2021-11-18 | $9.08 | $9.30 | $8.99 | $9.22 | $9.22 | 1,477,456 |
2021-11-17 | $9.03 | $9.16 | $8.81 | $9.06 | $9.06 | 1,834,863 |
2021-11-16 | $8.93 | $9.25 | $8.78 | $9.22 | $9.22 | 3,221,230 |
2021-11-15 | $8.92 | $9.09 | $8.81 | $8.87 | $8.87 | 2,347,992 |
2021-11-12 | $8.97 | $9.15 | $8.75 | $8.84 | $8.84 | 2,458,028 |
2021-11-11 | $9.10 | $9.23 | $8.83 | $8.95 | $8.95 | 3,727,137 |
2021-11-10 | $9.24 | $9.61 | $9.06 | $9.50 | $9.50 | 3,454,985 |
2021-11-09 | $9.90 | $10.22 | $9.66 | $9.70 | $9.70 | 2,620,337 |
2021-11-08 | $10.06 | $10.16 | $9.93 | $10.03 | $10.03 | 2,108,577 |
2021-11-05 | $10.70 | $10.98 | $10.23 | $10.25 | $10.25 | 2,597,157 |
2021-11-04 | $10.54 | $10.99 | $10.27 | $10.98 | $10.98 | 2,824,135 |
2021-11-03 | $11.49 | $11.58 | $10.73 | $10.87 | $10.87 | 3,288,984 |
2021-11-02 | $11.01 | $11.40 | $10.97 | $11.17 | $11.17 | 1,871,122 |
2021-11-01 | $10.88 | $11.20 | $10.70 | $10.83 | $10.83 | 1,962,951 |
2021-10-29 | $10.76 | $11.05 | $10.73 | $10.97 | $10.97 | 2,157,971 |
2021-10-28 | $10.12 | $10.46 | $10.07 | $10.39 | $10.39 | 2,265,762 |
2021-10-27 | $10.13 | $10.27 | $9.96 | $10.19 | $10.19 | 1,977,766 |
2021-10-26 | $10.20 | $10.29 | $10.05 | $10.09 | $10.09 | 2,539,769 |
2021-10-25 | $10.19 | $10.31 | $9.86 | $9.95 | $9.95 | 2,700,692 |
2021-10-22 | $10.35 | $10.68 | $9.84 | $10.45 | $10.45 | 5,076,795 |
2021-10-21 | $10.68 | $10.84 | $10.58 | $10.74 | $10.74 | 1,790,344 |
2021-10-20 | $10.70 | $10.87 | $10.31 | $10.57 | $10.57 | 3,175,513 |
2021-10-19 | $10.57 | $11.13 | $10.57 | $10.97 | $10.97 | 2,211,853 |
2021-10-18 | $11.00 | $11.18 | $10.87 | $11.18 | $11.18 | 2,407,362 |
2021-10-15 | $11.12 | $11.27 | $10.64 | $10.89 | $10.89 | 3,425,539 |
2021-10-14 | $10.85 | $10.99 | $10.68 | $10.70 | $10.70 | 2,839,687 |
2021-10-13 | $11.78 | $11.82 | $11.03 | $11.17 | $11.17 | 4,295,786 |
2021-10-12 | $12.53 | $12.63 | $11.95 | $11.96 | $11.96 | 3,731,670 |
2021-10-11 | $12.51 | $12.72 | $12.08 | $12.70 | $12.70 | 2,454,997 |
2021-10-08 | $12.20 | $12.67 | $12.04 | $12.56 | $12.56 | 3,101,614 |
2021-10-07 | $13.24 | $13.24 | $12.55 | $12.93 | $12.93 | 2,510,125 |
2021-10-06 | $13.87 | $13.96 | $13.07 | $13.08 | $13.08 | 2,940,904 |
2021-10-05 | $14.03 | $14.41 | $13.61 | $13.64 | $13.64 | 3,010,725 |
2021-10-04 | $14.25 | $14.25 | $13.57 | $13.88 | $13.88 | 3,741,164 |
2021-10-01 | $14.04 | $14.52 | $14.03 | $14.18 | $14.18 | 2,336,746 |
2021-09-30 | $14.50 | $14.75 | $13.73 | $14.26 | $14.26 | 3,352,524 |
2021-09-29 | $14.35 | $15.06 | $14.19 | $14.95 | $14.95 | 3,299,705 |
2021-09-28 | $14.26 | $14.53 | $14.00 | $14.13 | $14.13 | 4,167,754 |
2021-09-27 | $13.79 | $13.95 | $13.30 | $13.91 | $13.91 | 2,211,602 |
2021-09-24 | $14.00 | $14.09 | $13.56 | $13.87 | $13.87 | 2,054,077 |
2021-09-23 | $13.28 | $13.70 | $13.18 | $13.67 | $13.67 | 2,974,919 |
2021-09-22 | $13.15 | $13.17 | $12.36 | $13.15 | $13.15 | 4,374,170 |
2021-09-21 | $12.90 | $13.33 | $12.70 | $13.24 | $13.24 | 2,507,247 |
2021-09-20 | $13.17 | $13.61 | $13.15 | $13.20 | $13.20 | 3,105,278 |
2021-09-17 | $12.89 | $13.07 | $12.71 | $12.88 | $12.88 | 2,363,445 |
2021-09-16 | $12.41 | $13.01 | $12.41 | $12.61 | $12.61 | 4,237,013 |
2021-09-15 | $11.92 | $11.93 | $11.52 | $11.70 | $11.70 | 1,852,965 |
2021-09-14 | $11.71 | $11.99 | $11.50 | $11.70 | $11.70 | 2,758,287 |
2021-09-13 | $12.59 | $12.63 | $11.56 | $11.83 | $11.83 | 3,641,551 |
2021-09-10 | $12.21 | $12.73 | $12.13 | $12.68 | $12.68 | 2,993,428 |
2021-09-09 | $11.82 | $12.45 | $11.79 | $12.30 | $12.30 | 3,173,494 |
2021-09-08 | $11.88 | $12.28 | $11.84 | $12.01 | $12.01 | 2,483,042 |
2021-09-07 | $11.38 | $11.88 | $11.22 | $11.82 | $11.82 | 3,347,564 |
2021-09-03 | $11.39 | $11.40 | $10.82 | $11.08 | $11.08 | 2,662,660 |
2021-09-02 | $11.70 | $11.92 | $11.55 | $11.77 | $11.77 | 1,580,950 |
2021-09-01 | $11.40 | $11.75 | $11.33 | $11.67 | $11.67 | 2,108,976 |
2021-08-31 | $11.92 | $11.93 | $11.50 | $11.50 | $11.50 | 2,513,718 |
2021-08-30 | $11.54 | $12.01 | $11.46 | $11.90 | $11.90 | 2,272,381 |
2021-08-27 | $12.84 | $12.87 | $11.46 | $11.59 | $11.59 | 3,480,518 |
2021-08-26 | $12.83 | $12.89 | $12.34 | $12.74 | $12.74 | 1,980,771 |
2021-08-25 | $12.41 | $12.80 | $12.36 | $12.57 | $12.57 | 2,313,465 |
2021-08-24 | $12.10 | $12.43 | $12.10 | $12.19 | $12.19 | 1,906,323 |
2021-08-23 | $13.09 | $13.13 | $12.16 | $12.37 | $12.37 | 3,541,712 |
2021-08-20 | $13.91 | $14.00 | $13.55 | $13.87 | $13.87 | 2,470,236 |
2021-08-19 | $13.25 | $13.90 | $13.24 | $13.73 | $13.73 | 3,368,770 |
2021-08-18 | $12.69 | $13.46 | $12.62 | $13.15 | $13.15 | 3,200,353 |
2021-08-17 | $12.38 | $12.92 | $12.16 | $12.71 | $12.71 | 2,213,136 |
2021-08-16 | $12.08 | $12.30 | $11.91 | $12.20 | $12.20 | 1,870,503 |
2021-08-13 | $12.19 | $12.29 | $11.83 | $11.94 | $11.94 | 2,226,449 |
2021-08-12 | $12.25 | $12.75 | $12.22 | $12.51 | $12.51 | 2,696,594 |
2021-08-11 | $12.36 | $12.38 | $11.93 | $12.09 | $12.09 | 3,806,409 |
2021-08-10 | $12.58 | $12.84 | $12.40 | $12.71 | $12.71 | 2,209,961 |
2021-08-09 | $12.00 | $12.54 | $11.89 | $12.50 | $12.50 | 3,349,317 |
2021-08-06 | $11.70 | $11.96 | $11.49 | $11.62 | $11.62 | 3,048,731 |
2021-08-05 | $10.75 | $11.14 | $10.67 | $11.07 | $11.07 | 1,839,053 |
2021-08-04 | $10.27 | $10.82 | $10.00 | $10.78 | $10.78 | 2,422,995 |
2021-08-03 | $10.67 | $10.80 | $10.51 | $10.51 | $10.51 | 1,400,977 |
2021-08-02 | $10.56 | $10.75 | $10.52 | $10.71 | $10.71 | 1,125,107 |
2021-07-30 | $10.67 | $10.82 | $10.35 | $10.56 | $10.56 | 2,147,199 |
2021-07-29 | $10.58 | $10.65 | $10.23 | $10.49 | $10.49 | 2,842,222 |
2021-07-28 | $11.66 | $11.67 | $11.00 | $11.04 | $11.04 | 2,256,696 |
2021-07-27 | $11.44 | $11.82 | $11.38 | $11.50 | $11.50 | 2,260,041 |
2021-07-26 | $11.77 | $11.82 | $11.20 | $11.33 | $11.33 | 1,803,801 |
2021-07-23 | $11.54 | $11.85 | $11.48 | $11.72 | $11.72 | 1,617,548 |
2021-07-22 | $11.31 | $11.77 | $11.28 | $11.50 | $11.50 | 1,855,409 |
2021-07-21 | $12.02 | $12.05 | $11.18 | $11.27 | $11.27 | 2,615,192 |
2021-07-20 | $11.68 | $12.02 | $11.47 | $11.83 | $11.83 | 2,455,394 |
2021-07-19 | $11.53 | $12.06 | $11.37 | $11.89 | $11.89 | 3,571,080 |
2021-07-16 | $10.45 | $11.19 | $10.44 | $11.14 | $11.14 | 2,705,133 |
2021-07-15 | $10.31 | $10.48 | $10.22 | $10.33 | $10.33 | 1,664,007 |
2021-07-14 | $10.21 | $10.53 | $10.12 | $10.31 | $10.31 | 2,147,008 |
2021-07-13 | $10.87 | $10.90 | $10.23 | $10.71 | $10.71 | 2,410,024 |
2021-07-12 | $10.55 | $10.92 | $10.36 | $10.83 | $10.83 | 2,330,524 |
2021-07-09 | $10.80 | $10.82 | $10.32 | $10.39 | $10.39 | 2,066,302 |
2021-07-08 | $10.35 | $11.05 | $10.28 | $10.90 | $10.90 | 3,560,203 |
2021-07-07 | $10.10 | $10.51 | $10.09 | $10.31 | $10.31 | 2,137,470 |
2021-07-06 | $9.78 | $10.43 | $9.71 | $10.27 | $10.27 | 2,498,846 |
2021-07-02 | $10.13 | $10.42 | $9.98 | $10.08 | $10.08 | 1,974,104 |
2021-07-01 | $10.17 | $10.66 | $10.14 | $10.42 | $10.42 | 1,566,872 |
2021-06-30 | $10.87 | $10.92 | $10.31 | $10.38 | $10.38 | 1,726,105 |
2021-06-29 | $10.93 | $10.99 | $10.55 | $10.83 | $10.83 | 2,466,696 |
2021-06-28 | $10.22 | $10.68 | $10.15 | $10.56 | $10.56 | 2,003,209 |
2021-06-25 | $9.66 | $10.18 | $9.66 | $10.13 | $10.13 | 1,616,864 |
2021-06-24 | $9.76 | $10.09 | $9.75 | $9.97 | $9.97 | 1,521,566 |
2021-06-23 | $9.70 | $10.09 | $9.49 | $10.07 | $10.07 | 3,673,946 |
2021-06-22 | $9.91 | $10.04 | $9.82 | $9.93 | $9.93 | 2,201,133 |
2021-06-21 | $9.75 | $10.08 | $9.66 | $9.76 | $9.76 | 2,780,607 |
2021-06-18 | $9.56 | $10.05 | $9.35 | $10.05 | $10.05 | 3,590,184 |
2021-06-17 | $9.31 | $9.68 | $9.09 | $9.59 | $9.59 | 6,029,143 |
2021-06-16 | $8.41 | $8.78 | $8.23 | $8.75 | $8.75 | 3,262,907 |
2021-06-15 | $8.18 | $8.52 | $8.18 | $8.41 | $8.41 | 2,117,611 |
2021-06-14 | $8.44 | $8.51 | $8.06 | $8.20 | $8.20 | 2,520,892 |
2021-06-11 | $7.96 | $8.17 | $7.87 | $8.13 | $8.13 | 2,464,588 |
2021-06-10 | $8.29 | $8.42 | $7.82 | $7.83 | $7.83 | 2,970,920 |
2021-06-09 | $8.23 | $8.37 | $8.09 | $8.33 | $8.33 | 1,791,013 |
2021-06-08 | $8.19 | $8.32 | $8.08 | $8.27 | $8.27 | 2,522,551 |
2021-06-07 | $8.13 | $8.26 | $8.01 | $8.04 | $8.04 | 1,946,238 |
2021-06-04 | $8.14 | $8.18 | $7.95 | $8.07 | $8.07 | 2,373,022 |
2021-06-03 | $8.10 | $8.39 | $8.10 | $8.35 | $8.35 | 4,318,781 |
2021-06-02 | $7.67 | $7.80 | $7.58 | $7.66 | $7.66 | 2,407,949 |
2021-06-01 | $7.65 | $7.81 | $7.50 | $7.75 | $7.75 | 3,083,367 |
2021-05-28 | $8.08 | $8.12 | $7.80 | $7.80 | $7.80 | 2,767,155 |
2021-05-27 | $8.01 | $8.12 | $7.91 | $7.95 | $7.95 | 2,737,865 |
2021-05-26 | $7.83 | $8.04 | $7.65 | $7.93 | $7.93 | 4,008,535 |
2021-05-25 | $7.96 | $8.20 | $7.76 | $7.87 | $7.87 | 4,109,994 |
2021-05-24 | $7.99 | $8.05 | $7.87 | $7.93 | $7.93 | 2,517,157 |
2021-05-21 | $7.97 | $8.24 | $7.86 | $8.05 | $8.05 | 3,252,105 |
2021-05-20 | $8.23 | $8.31 | $7.93 | $8.02 | $8.02 | 3,450,402 |
2021-05-19 | $8.29 | $8.50 | $7.90 | $8.28 | $8.28 | 6,638,567 |
2021-05-18 | $7.99 | $8.30 | $7.93 | $8.10 | $8.10 | 3,783,627 |
2021-05-17 | $8.89 | $8.93 | $7.91 | $8.13 | $8.13 | 7,187,239 |
2021-05-14 | $9.42 | $9.45 | $9.02 | $9.06 | $9.06 | 2,389,402 |
2021-05-13 | $9.50 | $9.77 | $9.39 | $9.66 | $9.66 | 2,909,138 |
2021-05-12 | $9.11 | $9.50 | $8.89 | $9.41 | $9.41 | 4,035,393 |
2021-05-11 | $9.57 | $9.67 | $8.95 | $8.95 | $8.95 | 4,177,381 |
2021-05-10 | $8.62 | $9.22 | $8.58 | $9.20 | $9.20 | 3,454,952 |
2021-05-07 | $9.02 | $9.23 | $8.88 | $9.00 | $9.00 | 3,888,839 |
2021-05-06 | $9.95 | $9.95 | $9.10 | $9.38 | $9.38 | 4,732,083 |
2021-05-05 | $10.05 | $10.34 | $10.05 | $10.10 | $10.10 | 1,872,200 |
2021-05-04 | $9.81 | $10.31 | $9.44 | $10.19 | $10.19 | 3,098,886 |
2021-05-03 | $10.30 | $10.33 | $9.65 | $9.78 | $9.78 | 3,871,724 |
2021-04-30 | $10.49 | $10.74 | $10.32 | $10.70 | $10.70 | 2,132,916 |
2021-04-29 | $10.17 | $10.59 | $10.13 | $10.35 | $10.35 | 3,028,305 |
2021-04-28 | $10.38 | $10.50 | $9.83 | $9.90 | $9.90 | 3,011,948 |
2021-04-27 | $9.71 | $10.16 | $9.62 | $10.12 | $10.12 | 2,454,152 |
2021-04-26 | $9.69 | $9.91 | $9.66 | $9.78 | $9.78 | 1,734,938 |
2021-04-23 | $9.53 | $9.82 | $9.39 | $9.78 | $9.78 | 2,031,099 |
2021-04-22 | $9.44 | $9.78 | $9.32 | $9.68 | $9.68 | 2,826,940 |
2021-04-21 | $9.76 | $9.82 | $9.26 | $9.29 | $9.29 | 3,401,990 |
2021-04-20 | $10.06 | $10.10 | $9.73 | $9.76 | $9.76 | 2,131,636 |
2021-04-19 | $9.76 | $10.03 | $9.63 | $9.95 | $9.95 | 2,398,015 |
2021-04-16 | $9.55 | $9.82 | $9.55 | $9.60 | $9.60 | 3,023,326 |
2021-04-15 | $10.40 | $10.48 | $9.67 | $9.84 | $9.84 | 5,481,623 |
2021-04-14 | $10.50 | $10.75 | $10.35 | $10.69 | $10.69 | 2,426,362 |
2021-04-13 | $10.60 | $10.65 | $10.23 | $10.41 | $10.41 | 3,003,389 |
2021-04-12 | $10.57 | $11.00 | $10.49 | $10.92 | $10.92 | 2,639,585 |
2021-04-09 | $10.66 | $10.73 | $10.24 | $10.37 | $10.37 | 2,369,563 |
2021-04-08 | $10.63 | $10.66 | $10.22 | $10.32 | $10.32 | 3,463,728 |
2021-04-07 | $10.86 | $11.12 | $10.79 | $11.07 | $11.07 | 2,364,081 |
2021-04-06 | $11.09 | $11.14 | $10.55 | $10.75 | $10.75 | 3,637,822 |
2021-04-05 | $11.30 | $11.49 | $11.05 | $11.35 | $11.35 | 2,466,290 |
2021-04-01 | $11.81 | $11.89 | $11.31 | $11.34 | $11.34 | 3,743,606 |
2021-03-31 | $13.02 | $13.05 | $11.99 | $12.29 | $12.29 | 4,916,406 |
2021-03-30 | $12.79 | $13.31 | $12.67 | $13.18 | $13.18 | 4,073,846 |
2021-03-29 | $12.22 | $12.64 | $12.06 | $12.13 | $12.13 | 3,171,717 |
2021-03-26 | $12.23 | $12.33 | $11.87 | $11.88 | $11.88 | 3,032,403 |
2021-03-25 | $12.29 | $12.57 | $12.03 | $12.25 | $12.25 | 4,239,413 |
2021-03-24 | $11.84 | $12.30 | $11.72 | $12.30 | $12.30 | 3,383,965 |
2021-03-23 | $11.28 | $11.99 | $11.24 | $11.96 | $11.96 | 3,318,055 |
2021-03-22 | $10.99 | $11.09 | $10.65 | $11.08 | $11.08 | 2,586,721 |
2021-03-19 | $11.01 | $11.11 | $10.67 | $10.67 | $10.67 | 2,701,281 |
2021-03-18 | $11.07 | $11.17 | $10.60 | $11.05 | $11.05 | 3,777,796 |
2021-03-17 | $11.38 | $11.55 | $10.41 | $10.63 | $10.63 | 4,600,442 |
2021-03-16 | $11.01 | $11.33 | $11.00 | $11.22 | $11.22 | 2,689,485 |
2021-03-15 | $11.25 | $11.34 | $10.97 | $11.03 | $11.03 | 3,667,772 |
2021-03-12 | $12.00 | $12.15 | $11.31 | $11.41 | $11.41 | 4,989,270 |
2021-03-11 | $11.60 | $11.79 | $11.32 | $11.42 | $11.42 | 4,441,218 |
2021-03-10 | $11.70 | $11.99 | $11.64 | $11.81 | $11.81 | 3,298,007 |
2021-03-09 | $11.76 | $12.09 | $11.35 | $11.81 | $11.81 | 3,778,424 |
2021-03-08 | $12.56 | $12.81 | $12.31 | $12.77 | $12.77 | 4,022,334 |
2021-03-05 | $12.43 | $13.18 | $12.24 | $12.29 | $12.29 | 4,792,979 |
2021-03-04 | $12.41 | $13.10 | $11.81 | $12.59 | $12.59 | 8,475,596 |
2021-03-03 | $12.35 | $12.92 | $12.16 | $12.45 | $12.45 | 5,333,397 |
2021-03-02 | $12.67 | $12.67 | $11.65 | $11.83 | $11.83 | 4,028,356 |
2021-03-01 | $11.88 | $12.77 | $11.76 | $12.73 | $12.73 | 3,738,589 |
2021-02-26 | $11.51 | $12.62 | $11.43 | $12.31 | $12.31 | 7,010,196 |
2021-02-25 | $10.80 | $11.51 | $10.52 | $11.44 | $11.44 | 6,419,628 |
2021-02-24 | $11.09 | $11.24 | $10.27 | $10.37 | $10.37 | 3,639,945 |
2021-02-23 | $10.55 | $11.30 | $10.55 | $10.72 | $10.72 | 3,861,108 |
2021-02-22 | $11.32 | $11.35 | $10.17 | $10.30 | $10.30 | 4,379,710 |
2021-02-19 | $11.59 | $11.84 | $11.38 | $11.67 | $11.67 | 3,067,783 |
2021-02-18 | $11.39 | $11.92 | $11.20 | $11.80 | $11.80 | 4,374,511 |
2021-02-17 | $11.25 | $11.52 | $11.25 | $11.37 | $11.37 | 4,050,448 |
2021-02-16 | $10.90 | $10.97 | $10.43 | $10.88 | $10.88 | 4,435,381 |
2021-02-12 | $10.74 | $10.90 | $10.17 | $10.45 | $10.45 | 3,606,201 |
2021-02-11 | $10.11 | $10.69 | $10.01 | $10.54 | $10.54 | 3,893,510 |
2021-02-10 | $9.95 | $10.44 | $9.94 | $10.20 | $10.20 | 3,293,700 |
2021-02-09 | $10.04 | $10.44 | $10.00 | $10.27 | $10.27 | 3,020,072 |
2021-02-08 | $10.07 | $10.31 | $9.94 | $10.12 | $10.12 | 4,320,222 |
2021-02-05 | $10.68 | $10.88 | $10.39 | $10.44 | $10.44 | 3,463,403 |
2021-02-04 | $11.12 | $11.34 | $10.83 | $10.88 | $10.88 | 4,761,577 |
2021-02-03 | $10.39 | $10.60 | $10.28 | $10.48 | $10.48 | 2,354,293 |
2021-02-02 | $10.15 | $10.60 | $10.11 | $10.55 | $10.55 | 4,963,504 |
2021-02-01 | $9.50 | $10.04 | $8.98 | $9.53 | $9.53 | 9,349,651 |
2021-01-29 | $9.93 | $10.89 | $9.85 | $10.82 | $10.82 | 6,024,762 |
2021-01-28 | $10.84 | $11.40 | $10.15 | $10.76 | $10.76 | 6,369,801 |
2021-01-27 | $11.25 | $12.01 | $11.25 | $11.82 | $11.82 | 5,461,173 |
2021-01-26 | $10.99 | $11.04 | $10.64 | $10.93 | $10.93 | 2,928,475 |
2021-01-25 | $10.64 | $11.19 | $10.52 | $10.99 | $10.99 | 3,431,077 |
2021-01-22 | $11.04 | $11.23 | $10.61 | $10.79 | $10.79 | 3,950,422 |
2021-01-21 | $10.14 | $10.63 | $10.11 | $10.40 | $10.40 | 3,296,787 |
2021-01-20 | $10.63 | $10.69 | $10.00 | $10.13 | $10.13 | 5,742,598 |
2021-01-19 | $10.76 | $11.24 | $10.76 | $11.01 | $11.01 | 3,242,550 |
2021-01-15 | $10.58 | $11.34 | $10.57 | $11.34 | $11.34 | 5,121,537 |
2021-01-14 | $10.25 | $10.43 | $10.01 | $10.36 | $10.36 | 3,695,935 |
2021-01-13 | $10.16 | $10.34 | $9.93 | $10.33 | $10.33 | 3,247,661 |
2021-01-12 | $9.97 | $10.49 | $9.97 | $10.02 | $10.02 | 4,225,542 |
2021-01-11 | $10.05 | $10.14 | $9.78 | $10.11 | $10.11 | 5,396,739 |
2021-01-08 | $9.06 | $10.02 | $9.03 | $9.69 | $9.69 | 9,221,492 |
2021-01-07 | $8.61 | $8.85 | $8.50 | $8.67 | $8.67 | 4,148,211 |
2021-01-06 | $8.60 | $8.91 | $8.37 | $8.44 | $8.44 | 6,737,026 |
2021-01-05 | $8.24 | $8.58 | $8.23 | $8.34 | $8.34 | 5,005,881 |
2021-01-04 | $8.78 | $8.97 | $8.24 | $8.37 | $8.37 | 11,345,335 |
2020-12-31 | $9.50 | $9.91 | $9.43 | $9.75 | $9.75 | 4,687,843 |
2020-12-30 | $10.13 | $10.18 | $9.53 | $9.54 | $9.54 | 5,881,844 |
2020-12-29 | $9.97 | $10.33 | $9.83 | $10.23 | $10.23 | 4,140,639 |
2020-12-28 | $9.69 | $10.20 | $9.48 | $10.16 | $10.16 | 4,247,750 |
2020-12-24 | $10.25 | $10.33 | $9.97 | $10.07 | $10.07 | 2,365,515 |
2020-12-23 | $10.44 | $10.46 | $10.07 | $10.16 | $10.16 | 5,364,842 |
2020-12-22 | $10.01 | $10.80 | $9.96 | $10.69 | $10.69 | 5,071,397 |
2020-12-21 | $10.05 | $10.15 | $9.66 | $9.87 | $9.87 | 5,069,017 |
2020-12-18 | $9.78 | $10.13 | $9.71 | $10.11 | $10.11 | 5,037,446 |
2020-12-17 | $10.07 | $10.14 | $9.56 | $9.71 | $9.71 | 7,212,113 |
2020-12-16 | $11.12 | $11.35 | $10.62 | $10.66 | $10.66 | 5,881,314 |
2020-12-15 | $11.71 | $11.76 | $11.16 | $11.23 | $11.23 | 5,190,412 |
2020-12-14 | $11.81 | $12.26 | $11.46 | $12.22 | $12.22 | 3,658,636 |
2020-12-11 | $11.40 | $11.74 | $11.28 | $11.65 | $11.65 | 4,023,311 |
2020-12-10 | $11.50 | $11.64 | $11.05 | $11.46 | $11.46 | 4,116,038 |
2020-12-09 | $11.09 | $11.75 | $10.93 | $11.50 | $11.50 | 6,720,286 |
2020-12-08 | $10.56 | $10.88 | $10.54 | $10.82 | $10.82 | 3,907,540 |
2020-12-07 | $11.57 | $11.57 | $10.36 | $10.58 | $10.58 | 6,739,917 |
2020-12-04 | $11.31 | $11.61 | $11.13 | $11.50 | $11.50 | 4,496,358 |
2020-12-03 | $11.05 | $11.53 | $11.01 | $11.28 | $11.28 | 4,635,540 |
2020-12-02 | $11.12 | $11.43 | $11.02 | $11.09 | $11.09 | 4,526,541 |
2020-12-01 | $11.41 | $11.88 | $11.03 | $11.09 | $11.09 | 6,925,374 |
2020-11-30 | $12.93 | $13.21 | $12.35 | $12.37 | $12.37 | 6,877,266 |
2020-11-27 | $13.41 | $13.41 | $12.57 | $12.60 | $12.60 | 4,434,821 |
2020-11-25 | $13.04 | $13.17 | $12.66 | $12.83 | $12.83 | 5,021,276 |
2020-11-24 | $13.60 | $13.62 | $13.11 | $13.42 | $13.42 | 6,849,676 |
2020-11-23 | $11.84 | $12.69 | $11.84 | $12.64 | $12.64 | 6,843,719 |
2020-11-20 | $11.50 | $11.77 | $11.22 | $11.61 | $11.61 | 4,534,515 |
2020-11-19 | $12.02 | $12.16 | $11.58 | $11.78 | $11.78 | 6,329,416 |
2020-11-18 | $11.26 | $11.77 | $11.12 | $11.77 | $11.77 | 6,192,219 |
2020-11-17 | $10.87 | $11.23 | $10.87 | $11.12 | $11.12 | 4,096,166 |
2020-11-16 | $10.66 | $10.83 | $10.37 | $10.68 | $10.68 | 4,109,316 |
2020-11-13 | $10.33 | $10.72 | $10.31 | $10.56 | $10.56 | 3,575,874 |
2020-11-12 | $11.01 | $11.04 | $10.52 | $10.97 | $10.97 | 5,351,642 |
2020-11-11 | $11.10 | $11.36 | $10.98 | $11.26 | $11.26 | 4,617,387 |
2020-11-10 | $10.06 | $10.83 | $10.01 | $10.82 | $10.82 | 8,555,783 |
2020-11-09 | $9.92 | $10.45 | $9.85 | $10.10 | $10.10 | 13,181,751 |
2020-11-06 | $8.89 | $9.20 | $8.78 | $9.02 | $9.02 | 9,130,618 |
2020-11-05 | $10.34 | $10.35 | $8.93 | $9.05 | $9.05 | 14,713,751 |
2020-11-04 | $10.62 | $11.32 | $10.57 | $11.24 | $11.24 | 6,969,761 |
2020-11-03 | $10.66 | $10.87 | $10.39 | $10.60 | $10.60 | 6,310,791 |
2020-11-02 | $11.35 | $11.72 | $10.94 | $10.99 | $10.99 | 6,382,698 |
2020-10-30 | $11.65 | $12.38 | $11.57 | $11.66 | $11.66 | 5,267,563 |
2020-10-29 | $12.58 | $12.59 | $11.75 | $12.04 | $12.04 | 4,490,661 |
2020-10-28 | $11.38 | $12.36 | $11.27 | $12.28 | $12.28 | 8,959,383 |
2020-10-27 | $11.10 | $11.20 | $10.65 | $10.67 | $10.67 | 4,053,421 |
2020-10-26 | $10.83 | $11.10 | $10.46 | $11.04 | $11.04 | 5,615,416 |
2020-10-23 | $10.36 | $10.83 | $10.35 | $10.60 | $10.60 | 5,459,104 |
2020-10-22 | $10.30 | $10.69 | $10.25 | $10.36 | $10.36 | 3,679,342 |
2020-10-21 | $10.11 | $10.16 | $9.72 | $10.03 | $10.03 | 6,496,704 |
2020-10-20 | $10.47 | $10.67 | $10.16 | $10.28 | $10.28 | 5,362,350 |
2020-10-19 | $9.90 | $10.55 | $9.88 | $10.53 | $10.53 | 5,519,084 |
2020-10-16 | $9.91 | $10.20 | $9.79 | $10.18 | $10.18 | 4,472,810 |
2020-10-15 | $10.02 | $10.09 | $9.70 | $9.92 | $9.92 | 5,185,136 |
2020-10-14 | $9.70 | $9.85 | $9.39 | $9.62 | $9.62 | 6,687,548 |
2020-10-13 | $10.09 | $10.40 | $9.88 | $10.01 | $10.01 | 7,549,716 |
2020-10-12 | $9.76 | $9.91 | $9.50 | $9.70 | $9.70 | 3,996,424 |
2020-10-09 | $10.23 | $10.26 | $9.58 | $9.62 | $9.62 | 10,262,693 |
2020-10-08 | $11.01 | $11.14 | $10.69 | $10.74 | $10.74 | 6,315,242 |
2020-10-07 | $11.16 | $11.42 | $10.96 | $11.25 | $11.25 | 5,487,451 |
2020-10-06 | $10.56 | $11.57 | $10.44 | $11.51 | $11.51 | 7,858,483 |
2020-10-05 | $11.04 | $11.12 | $10.61 | $10.77 | $10.77 | 5,453,807 |
2020-10-02 | $11.20 | $11.44 | $10.91 | $11.25 | $11.25 | 5,211,569 |
2020-10-01 | $10.99 | $11.20 | $10.65 | $10.92 | $10.92 | 6,328,699 |
2020-09-30 | $11.28 | $11.52 | $11.03 | $11.29 | $11.29 | 5,968,644 |
2020-09-29 | $11.28 | $11.34 | $10.90 | $11.03 | $11.03 | 5,530,390 |
2020-09-28 | $11.33 | $11.73 | $11.18 | $11.34 | $11.34 | 6,332,355 |
2020-09-25 | $11.95 | $12.25 | $11.58 | $11.81 | $11.81 | 7,479,148 |
2020-09-24 | $12.77 | $12.91 | $11.35 | $11.58 | $11.58 | 10,880,627 |
2020-09-23 | $11.23 | $12.54 | $11.14 | $12.35 | $12.35 | 10,951,108 |
2020-09-22 | $10.76 | $11.06 | $10.54 | $10.73 | $10.73 | 6,449,998 |
2020-09-21 | $10.47 | $10.91 | $10.15 | $10.75 | $10.75 | 11,482,366 |
2020-09-18 | $9.48 | $9.76 | $9.25 | $9.73 | $9.73 | 9,628,748 |
2020-09-17 | $9.85 | $10.04 | $9.49 | $9.59 | $9.59 | 8,646,815 |
2020-09-16 | $9.15 | $9.49 | $9.08 | $9.35 | $9.35 | 11,815,829 |
2020-09-15 | $9.14 | $9.60 | $9.09 | $9.50 | $9.50 | 9,939,900 |
2020-09-14 | $10.27 | $10.27 | $9.48 | $9.51 | $9.51 | 9,455,526 |
2020-09-11 | $10.18 | $10.74 | $9.93 | $10.67 | $10.67 | 7,074,978 |
2020-09-10 | $9.84 | $10.50 | $9.72 | $10.38 | $10.38 | 8,031,419 |
2020-09-09 | $10.80 | $10.80 | $10.00 | $10.10 | $10.10 | 8,938,403 |
2020-09-08 | $11.43 | $11.67 | $10.57 | $11.10 | $11.10 | 7,671,930 |
2020-09-04 | $10.69 | $11.57 | $10.59 | $10.69 | $10.69 | 11,167,570 |
2020-09-03 | $10.58 | $11.21 | $10.33 | $10.54 | $10.54 | 10,330,289 |
2020-09-02 | $10.54 | $11.04 | $10.39 | $10.44 | $10.44 | 9,417,319 |
2020-09-01 | $9.63 | $10.57 | $9.62 | $10.33 | $10.33 | 9,185,639 |
2020-08-31 | $10.12 | $10.25 | $9.80 | $10.07 | $10.07 | 8,198,290 |
2020-08-28 | $10.66 | $10.78 | $10.11 | $10.20 | $10.20 | 8,536,288 |
2020-08-27 | $10.22 | $11.52 | $10.22 | $11.13 | $11.13 | 10,205,306 |
2020-08-26 | $11.64 | $11.67 | $10.61 | $10.70 | $10.70 | 9,505,756 |
2020-08-25 | $11.40 | $12.07 | $11.36 | $11.36 | $11.36 | 9,077,084 |
2020-08-24 | $10.84 | $11.38 | $10.73 | $11.30 | $11.30 | 6,483,639 |
2020-08-21 | $11.07 | $11.47 | $11.00 | $11.23 | $11.23 | 7,949,142 |
2020-08-20 | $11.10 | $11.22 | $10.52 | $10.66 | $10.66 | 8,621,117 |
2020-08-19 | $10.28 | $11.17 | $10.22 | $11.02 | $11.02 | 12,841,977 |
2020-08-18 | $9.43 | $10.37 | $9.39 | $10.08 | $10.08 | 8,471,580 |
2020-08-17 | $10.38 | $10.47 | $9.80 | $9.83 | $9.83 | 9,302,215 |
2020-08-14 | $11.10 | $11.60 | $10.97 | $11.18 | $11.18 | 7,391,708 |
2020-08-13 | $11.63 | $11.82 | $10.82 | $11.15 | $11.15 | 10,462,908 |
2020-08-12 | $11.47 | $12.22 | $11.33 | $12.15 | $12.15 | 10,536,191 |
2020-08-11 | $11.88 | $12.54 | $11.44 | $12.44 | $12.44 | 12,868,497 |
2020-08-10 | $10.21 | $10.63 | $9.61 | $10.53 | $10.53 | 8,414,550 |
2020-08-07 | $10.13 | $10.73 | $10.04 | $10.40 | $10.40 | 10,293,297 |
2020-08-06 | $9.22 | $9.94 | $9.11 | $9.64 | $9.64 | 9,091,410 |
2020-08-05 | $9.24 | $9.86 | $8.93 | $9.54 | $9.54 | 11,223,350 |
2020-08-04 | $10.91 | $11.07 | $9.76 | $9.79 | $9.79 | 9,254,252 |
2020-08-03 | $10.83 | $11.28 | $10.68 | $10.84 | $10.84 | 5,617,108 |
2020-07-31 | $11.06 | $11.16 | $10.54 | $10.79 | $10.79 | 6,395,064 |
2020-07-30 | $11.19 | $11.66 | $10.83 | $11.34 | $11.34 | 7,902,459 |
2020-07-29 | $10.38 | $11.08 | $10.08 | $10.45 | $10.45 | 11,681,073 |
2020-07-28 | $10.51 | $10.70 | $10.10 | $10.39 | $10.39 | 8,096,960 |
2020-07-27 | $10.40 | $10.59 | $9.88 | $10.17 | $10.17 | 10,230,510 |
2020-07-24 | $11.65 | $12.00 | $11.38 | $11.46 | $11.46 | 5,593,591 |
2020-07-23 | $11.44 | $12.42 | $11.07 | $12.01 | $12.01 | 11,319,386 |
2020-07-22 | $11.69 | $11.86 | $11.22 | $11.35 | $11.35 | 6,858,232 |
2020-07-21 | $11.77 | $12.40 | $11.54 | $12.02 | $12.02 | 7,438,650 |
2020-07-20 | $13.18 | $13.23 | $12.51 | $12.64 | $12.64 | 4,403,780 |
2020-07-17 | $14.25 | $14.45 | $13.41 | $13.49 | $13.49 | 5,856,087 |
2020-07-16 | $14.45 | $14.95 | $14.13 | $14.69 | $14.69 | 4,144,914 |
2020-07-15 | $14.38 | $14.90 | $14.06 | $14.10 | $14.10 | 3,977,448 |
2020-07-14 | $15.62 | $15.80 | $14.32 | $14.34 | $14.34 | 5,115,795 |
2020-07-13 | $14.05 | $15.73 | $13.91 | $15.59 | $15.59 | 5,247,138 |
2020-07-10 | $14.18 | $15.01 | $14.13 | $14.62 | $14.62 | 3,758,618 |
2020-07-09 | $14.21 | $15.22 | $13.85 | $14.47 | $14.47 | 6,590,285 |
2020-07-08 | $14.65 | $15.13 | $14.14 | $14.36 | $14.36 | 5,853,297 |
2020-07-07 | $16.54 | $16.55 | $15.29 | $15.46 | $15.46 | 5,534,538 |
2020-07-06 | $16.50 | $16.90 | $16.07 | $16.36 | $16.36 | 3,497,453 |
2020-07-02 | $17.18 | $17.27 | $16.20 | $17.17 | $17.17 | 4,367,543 |
2020-07-01 | $16.98 | $17.92 | $16.91 | $17.03 | $17.03 | 3,715,721 |
2020-06-30 | $18.29 | $18.48 | $16.75 | $16.98 | $16.98 | 5,209,936 |
2020-06-29 | $18.55 | $18.84 | $18.08 | $18.10 | $18.10 | 2,028,456 |
2020-06-26 | $19.46 | $20.10 | $18.47 | $18.55 | $18.55 | 4,888,780 |
2020-06-25 | $19.15 | $19.91 | $18.92 | $18.94 | $18.94 | 3,596,527 |
2020-06-24 | $18.70 | $19.72 | $18.11 | $19.24 | $19.24 | 5,496,756 |
2020-06-23 | $18.41 | $18.68 | $17.86 | $18.22 | $18.22 | 3,851,979 |
2020-06-22 | $20.02 | $20.02 | $18.60 | $19.05 | $19.05 | 5,608,235 |
2020-06-19 | $21.91 | $22.28 | $20.40 | $21.11 | $21.11 | 3,641,514 |
2020-06-18 | $22.45 | $22.98 | $21.90 | $22.81 | $22.81 | 1,600,772 |
2020-06-17 | $22.15 | $22.41 | $21.53 | $21.94 | $21.94 | 2,055,314 |
2020-06-16 | $21.00 | $22.65 | $20.89 | $22.50 | $22.50 | 2,718,067 |
2020-06-15 | $23.73 | $24.21 | $20.71 | $21.00 | $21.00 | 3,992,284 |
2020-06-12 | $21.08 | $22.46 | $20.57 | $22.19 | $22.19 | 2,180,116 |
2020-06-11 | $20.00 | $22.62 | $19.58 | $22.09 | $22.09 | 2,839,636 |
2020-06-10 | $21.16 | $22.57 | $19.54 | $19.60 | $19.60 | 3,409,180 |
2020-06-09 | $21.30 | $22.02 | $20.92 | $21.87 | $21.87 | 2,168,933 |
2020-06-08 | $21.87 | $22.59 | $21.38 | $21.38 | $21.38 | 1,881,063 |
2020-06-05 | $22.87 | $23.58 | $22.11 | $22.28 | $22.28 | 2,770,201 |
2020-06-04 | $21.27 | $22.14 | $20.90 | $21.31 | $21.31 | 2,776,935 |
2020-06-03 | $22.00 | $22.72 | $21.40 | $22.24 | $22.24 | 3,286,380 |
2020-06-02 | $19.02 | $20.84 | $18.98 | $20.78 | $20.78 | 4,155,589 |
2020-06-01 | $20.40 | $20.52 | $19.20 | $19.31 | $19.31 | 3,150,202 |
2020-05-29 | $20.93 | $21.45 | $20.55 | $20.94 | $20.94 | 2,770,794 |
2020-05-28 | $21.26 | $22.63 | $20.85 | $22.02 | $22.02 | 2,973,525 |
2020-05-27 | $23.50 | $24.05 | $22.07 | $22.07 | $22.07 | 3,089,220 |
2020-05-26 | $20.57 | $22.24 | $20.57 | $22.17 | $22.17 | 2,868,182 |
2020-05-22 | $20.18 | $20.73 | $19.52 | $20.66 | $20.66 | 1,701,217 |
2020-05-21 | $20.11 | $21.25 | $20.02 | $20.57 | $20.57 | 3,747,125 |
2020-05-20 | $19.27 | $19.91 | $18.82 | $19.50 | $19.50 | 3,633,676 |
2020-05-19 | $20.62 | $20.83 | $19.00 | $19.30 | $19.30 | 4,252,764 |
2020-05-18 | $20.48 | $22.07 | $20.36 | $21.46 | $21.46 | 3,047,549 |
2020-05-15 | $22.93 | $23.25 | $21.36 | $21.45 | $21.45 | 3,723,064 |
2020-05-14 | $26.14 | $26.14 | $23.98 | $24.29 | $24.29 | 2,629,278 |
2020-05-13 | $24.89 | $26.65 | $24.46 | $25.64 | $25.64 | 2,466,670 |
2020-05-12 | $25.18 | $26.07 | $23.82 | $25.65 | $25.65 | 2,236,913 |
2020-05-11 | $24.74 | $26.42 | $24.40 | $25.96 | $25.96 | 1,794,152 |
2020-05-08 | $24.65 | $25.18 | $23.63 | $24.75 | $24.75 | 2,155,315 |
2020-05-07 | $26.26 | $26.93 | $23.72 | $24.42 | $24.42 | 3,473,276 |
2020-05-06 | $26.73 | $27.66 | $26.19 | $27.08 | $27.08 | 1,913,350 |
2020-05-05 | $26.32 | $27.80 | $25.25 | $25.55 | $25.55 | 2,351,043 |
2020-05-04 | $26.61 | $26.99 | $25.85 | $26.43 | $26.43 | 1,728,883 |
2020-05-01 | $30.02 | $30.42 | $26.97 | $27.27 | $27.27 | 4,301,571 |
2020-04-30 | $26.75 | $28.81 | $26.01 | $28.74 | $28.74 | 3,632,683 |
2020-04-29 | $27.40 | $27.86 | $25.41 | $25.55 | $25.55 | 2,861,122 |
2020-04-28 | $27.25 | $28.37 | $26.60 | $26.99 | $26.99 | 2,707,292 |
2020-04-27 | $27.00 | $28.65 | $26.56 | $26.92 | $26.92 | 2,135,601 |
2020-04-24 | $26.58 | $29.33 | $26.16 | $27.10 | $27.10 | 4,035,590 |
2020-04-23 | $28.18 | $28.94 | $24.87 | $27.81 | $27.81 | 3,706,814 |
2020-04-22 | $1.28 | $1.29 | $1.17 | $1.18 | $29.50 | 1,085,118 |
2020-04-21 | $1.45 | $1.46 | $1.36 | $1.39 | $34.75 | 1,024,785 |
2020-04-20 | $1.45 | $1.46 | $1.31 | $1.34 | $33.50 | 1,262,582 |
2020-04-17 | $1.41 | $1.48 | $1.36 | $1.46 | $36.50 | 1,147,478 |
2020-04-16 | $1.36 | $1.42 | $1.29 | $1.33 | $33.25 | 1,316,818 |
2020-04-15 | $1.43 | $1.47 | $1.33 | $1.38 | $34.50 | 1,699,411 |
2020-04-14 | $1.26 | $1.39 | $1.12 | $1.32 | $33.00 | 2,986,713 |
2020-04-13 | $1.60 | $1.72 | $1.28 | $1.33 | $33.25 | 2,576,698 |
2020-04-09 | $1.75 | $1.77 | $1.58 | $1.60 | $40.00 | 1,621,142 |
2020-04-08 | $1.98 | $2.01 | $1.90 | $1.95 | $48.75 | 835,813 |
2020-04-07 | $1.92 | $2.09 | $1.90 | $2.03 | $50.75 | 1,509,109 |
2020-04-06 | $2.12 | $2.21 | $1.99 | $2.03 | $50.75 | 1,254,523 |
2020-04-03 | $2.28 | $2.40 | $2.17 | $2.38 | $59.50 | 751,939 |
2020-04-02 | $2.35 | $2.38 | $2.15 | $2.32 | $58.00 | 1,137,222 |
2020-04-01 | $2.75 | $2.75 | $2.45 | $2.50 | $62.50 | 1,205,559 |
2020-03-31 | $2.72 | $2.75 | $2.38 | $2.71 | $67.75 | 1,582,292 |
2020-03-30 | $2.30 | $2.85 | $2.11 | $2.54 | $63.50 | 1,577,994 |
2020-03-27 | $2.14 | $2.51 | $2.03 | $2.37 | $59.25 | 2,226,879 |
2020-03-26 | $1.65 | $2.05 | $1.57 | $1.92 | $48.00 | 2,069,710 |
2020-03-25 | $2.31 | $2.36 | $1.50 | $1.75 | $43.75 | 2,255,728 |
2020-03-24 | $2.65 | $3.26 | $2.05 | $2.20 | $55.00 | 1,734,599 |
2020-03-23 | $5.75 | $6.32 | $4.01 | $4.94 | $120.98 | 536,896 |
2020-03-20 | $4.50 | $6.90 | $4.50 | $6.90 | $168.98 | 444,523 |
2020-03-19 | $5.84 | $6.75 | $3.91 | $5.34 | $130.78 | 532,287 |
2020-03-18 | $4.90 | $6.00 | $3.70 | $5.84 | $143.02 | 1,260,522 |
2020-03-17 | $11.96 | $12.50 | $4.00 | $4.75 | $116.33 | 1,202,711 |
2020-03-16 | $42.01 | $42.50 | $9.20 | $14.01 | $343.10 | 441,392 |
2020-03-13 | $12.36 | $40.47 | $12.00 | $34.00 | $832.65 | 391,503 |
2020-03-12 | $19.20 | $26.15 | $15.55 | $26.03 | $637.47 | 384,511 |
2020-03-11 | $12.17 | $15.28 | $11.85 | $14.83 | $363.18 | 355,065 |
2020-03-10 | $11.15 | $12.82 | $10.63 | $11.33 | $277.47 | 326,123 |
2020-03-09 | $10.65 | $11.65 | $10.30 | $11.55 | $282.86 | 373,240 |
2020-03-06 | $8.83 | $10.31 | $8.79 | $9.53 | $233.39 | 381,947 |
2020-03-05 | $9.15 | $9.77 | $8.78 | $8.97 | $219.67 | 377,479 |
2020-03-04 | $9.41 | $10.25 | $9.23 | $9.43 | $230.94 | 310,874 |
2020-03-03 | $10.59 | $11.26 | $8.42 | $9.81 | $240.25 | 679,198 |
2020-03-02 | $11.93 | $12.50 | $11.14 | $11.25 | $275.51 | 283,533 |
2020-02-28 | $12.01 | $14.16 | $11.96 | $13.33 | $326.45 | 776,274 |
2020-02-27 | $8.39 | $10.59 | $8.36 | $10.47 | $256.41 | 586,627 |
2020-02-26 | $8.73 | $8.97 | $8.32 | $8.75 | $214.29 | 352,833 |
2020-02-25 | $8.01 | $8.83 | $7.64 | $8.73 | $213.80 | 536,969 |
2020-02-24 | $6.83 | $7.94 | $6.83 | $7.67 | $187.84 | 470,869 |
2020-02-21 | $7.87 | $7.98 | $7.55 | $7.60 | $186.12 | 461,947 |
2020-02-20 | $8.29 | $8.56 | $7.94 | $8.32 | $203.76 | 380,494 |
2020-02-19 | $8.65 | $8.92 | $8.14 | $8.15 | $199.59 | 373,682 |
2020-02-18 | $9.85 | $10.06 | $9.00 | $9.02 | $220.90 | 414,730 |
2020-02-14 | $10.07 | $10.28 | $9.83 | $10.25 | $251.02 | 219,182 |
2020-02-13 | $10.25 | $10.48 | $10.00 | $10.23 | $250.53 | 189,190 |
2020-02-12 | $10.41 | $10.68 | $10.33 | $10.60 | $259.59 | 126,734 |
2020-02-11 | $10.46 | $10.73 | $10.25 | $10.36 | $253.71 | 178,317 |
2020-02-10 | $10.53 | $10.78 | $10.13 | $10.34 | $253.22 | 164,044 |
2020-02-07 | $10.12 | $10.85 | $9.98 | $10.82 | $264.98 | 188,218 |
2020-02-06 | $10.58 | $10.72 | $10.22 | $10.30 | $252.25 | 154,279 |
2020-02-05 | $10.77 | $10.99 | $10.42 | $10.76 | $263.51 | 152,827 |
2020-02-04 | $10.80 | $11.22 | $10.58 | $10.76 | $263.51 | 352,767 |
2020-02-03 | $10.19 | $10.59 | $10.08 | $10.46 | $256.16 | 207,003 |
2020-01-31 | $10.02 | $10.16 | $9.65 | $9.92 | $242.94 | 237,834 |
2020-01-30 | $10.01 | $10.37 | $9.86 | $10.20 | $249.80 | 274,039 |
2020-01-29 | $11.00 | $11.06 | $10.06 | $10.18 | $249.31 | 185,720 |
2020-01-28 | $10.44 | $11.07 | $10.24 | $10.91 | $267.18 | 221,550 |
2020-01-27 | $9.47 | $10.42 | $9.47 | $10.20 | $249.80 | 242,577 |
2020-01-24 | $10.44 | $10.44 | $9.76 | $9.84 | $240.98 | 276,508 |
2020-01-23 | $10.31 | $10.54 | $9.86 | $10.44 | $255.67 | 239,469 |
2020-01-22 | $10.11 | $10.34 | $9.96 | $10.03 | $245.63 | 158,303 |
2020-01-21 | $10.82 | $10.90 | $10.04 | $10.05 | $246.12 | 228,537 |
2020-01-17 | $10.18 | $10.77 | $10.12 | $10.52 | $257.63 | 246,383 |
2020-01-16 | $10.36 | $10.73 | $10.25 | $10.44 | $255.67 | 226,680 |
2020-01-15 | $10.62 | $11.07 | $10.02 | $10.17 | $249.06 | 248,723 |
2020-01-14 | $11.68 | $11.68 | $10.76 | $10.81 | $264.74 | 242,532 |
2020-01-13 | $10.85 | $11.64 | $10.85 | $11.60 | $284.08 | 248,539 |
2020-01-10 | $10.97 | $11.04 | $10.41 | $10.64 | $260.57 | 221,854 |
2020-01-09 | $11.05 | $11.21 | $10.64 | $11.17 | $273.55 | 253,038 |
2020-01-08 | $9.66 | $10.91 | $9.62 | $10.71 | $262.29 | 522,248 |
2020-01-07 | $9.96 | $10.15 | $9.48 | $9.52 | $233.14 | 282,974 |
2020-01-06 | $9.35 | $10.26 | $9.32 | $10.01 | $245.14 | 402,181 |
2020-01-03 | $9.13 | $10.13 | $9.12 | $10.02 | $245.39 | 308,892 |
2020-01-02 | $9.37 | $9.92 | $9.25 | $9.73 | $238.29 | 252,770 |
2019-12-31 | $9.35 | $9.82 | $9.30 | $9.78 | $239.51 | 340,509 |
2019-12-30 | $10.32 | $10.40 | $9.69 | $9.71 | $237.80 | 337,517 |
2019-12-27 | $10.17 | $10.58 | $10.05 | $10.47 | $256.41 | 266,328 |
2019-12-26 | $10.28 | $10.63 | $9.86 | $10.05 | $246.12 | 423,345 |
2019-12-24 | $11.85 | $11.88 | $10.72 | $10.80 | $264.49 | 367,727 |
2019-12-23 | $13.33 | $13.43 | $12.11 | $12.13 | $297.06 | 238,093 |
2019-12-20 | $12.92 | $13.65 | $12.92 | $13.58 | $331.83 | 165,922 |
2019-12-19 | $13.00 | $13.37 | $12.91 | $13.01 | $317.91 | 115,321 |
2019-12-18 | $13.34 | $13.51 | $13.02 | $13.10 | $320.10 | 124,031 |
2019-12-17 | $13.10 | $13.43 | $12.95 | $13.37 | $326.70 | 171,900 |
2019-12-16 | $12.61 | $13.18 | $12.51 | $13.18 | $322.06 | 181,050 |
2019-12-13 | $12.97 | $13.26 | $12.47 | $12.66 | $309.35 | 197,342 |
2019-12-12 | $12.15 | $13.06 | $11.99 | $12.69 | $310.09 | 283,819 |
2019-12-11 | $13.65 | $13.70 | $12.47 | $12.63 | $308.62 | 275,494 |
2019-12-10 | $13.67 | $14.05 | $13.58 | $13.77 | $336.48 | 91,924 |
2019-12-09 | $13.82 | $14.16 | $13.71 | $13.93 | $340.39 | 100,039 |
2019-12-06 | $13.59 | $14.08 | $13.26 | $14.03 | $342.83 | 246,934 |
2019-12-05 | $13.16 | $13.17 | $12.30 | $12.76 | $311.80 | 221,993 |
2019-12-04 | $12.88 | $13.38 | $12.79 | $12.95 | $316.44 | 162,634 |
2019-12-03 | $13.20 | $13.20 | $12.60 | $12.65 | $309.11 | 293,288 |
2019-12-02 | $14.44 | $14.61 | $13.96 | $14.03 | $342.83 | 150,008 |
2019-11-29 | $15.30 | $15.30 | $14.11 | $14.12 | $345.03 | 114,678 |
2019-11-27 | $15.45 | $15.85 | $15.15 | $15.30 | $373.86 | 183,516 |
2019-11-26 | $16.40 | $16.58 | $14.90 | $14.98 | $366.04 | 175,699 |
2019-11-25 | $16.29 | $16.55 | $15.74 | $16.51 | $403.43 | 141,000 |
2019-11-22 | $15.65 | $16.28 | $15.54 | $16.01 | $391.21 | 131,217 |
2019-11-21 | $14.89 | $15.94 | $14.66 | $15.86 | $387.55 | 159,505 |
2019-11-20 | $15.11 | $15.51 | $14.63 | $14.71 | $359.45 | 124,015 |
2019-11-19 | $15.10 | $15.20 | $14.30 | $15.05 | $367.75 | 159,651 |
2019-11-18 | $15.48 | $15.58 | $14.80 | $14.85 | $362.87 | 133,586 |
2019-11-15 | $15.37 | $15.52 | $14.81 | $15.49 | $378.50 | 136,283 |
2019-11-14 | $15.40 | $15.72 | $14.94 | $14.98 | $366.04 | 159,190 |
2019-11-13 | $15.42 | $15.75 | $15.17 | $15.57 | $380.46 | 142,325 |
2019-11-12 | $16.63 | $17.32 | $15.66 | $15.70 | $383.64 | 180,556 |
2019-11-11 | $16.70 | $17.00 | $16.25 | $16.61 | $405.87 | 129,512 |
2019-11-08 | $16.77 | $16.88 | $15.87 | $16.61 | $405.87 | 187,302 |
2019-11-07 | $14.78 | $16.23 | $14.74 | $15.97 | $390.23 | 293,871 |
2019-11-06 | $14.75 | $15.01 | $14.01 | $14.29 | $349.18 | 167,002 |
2019-11-05 | $14.74 | $15.18 | $14.43 | $14.99 | $366.29 | 330,062 |
2019-11-04 | $13.43 | $13.93 | $13.20 | $13.86 | $338.68 | 189,086 |
2019-11-01 | $13.70 | $13.96 | $13.25 | $13.25 | $323.77 | 265,617 |
2019-10-31 | $14.11 | $14.32 | $13.39 | $13.40 | $327.43 | 368,304 |
2019-10-30 | $14.91 | $15.86 | $14.55 | $14.55 | $355.54 | 222,813 |
2019-10-29 | $16.09 | $16.14 | $14.74 | $15.09 | $368.73 | 232,148 |
2019-10-28 | $15.25 | $15.85 | $15.13 | $15.65 | $382.41 | 187,975 |
2019-10-25 | $14.24 | $15.45 | $13.98 | $14.70 | $359.20 | 255,604 |
2019-10-24 | $16.19 | $16.33 | $15.22 | $15.24 | $372.40 | 234,149 |
2019-10-23 | $16.87 | $16.87 | $16.19 | $16.45 | $401.96 | 162,937 |
2019-10-22 | $17.06 | $17.82 | $16.74 | $16.97 | $414.67 | 192,323 |
2019-10-21 | $15.70 | $17.29 | $15.60 | $17.15 | $419.07 | 215,701 |
2019-10-18 | $16.05 | $16.60 | $15.55 | $16.01 | $391.21 | 184,552 |
2019-10-17 | $17.15 | $17.15 | $15.48 | $15.74 | $384.61 | 226,046 |
2019-10-16 | $17.41 | $17.86 | $16.68 | $16.72 | $408.56 | 256,102 |
2019-10-15 | $16.82 | $18.15 | $16.75 | $18.11 | $442.53 | 226,629 |
2019-10-14 | $16.51 | $16.64 | $15.91 | $16.34 | $399.28 | 105,958 |
2019-10-11 | $15.44 | $16.52 | $15.35 | $16.28 | $397.81 | 345,309 |
2019-10-10 | $15.00 | $15.89 | $14.74 | $14.86 | $363.11 | 288,964 |
2019-10-09 | $14.35 | $15.29 | $14.31 | $15.20 | $371.42 | 229,625 |
2019-10-08 | $14.90 | $15.40 | $14.35 | $14.35 | $350.65 | 285,074 |
2019-10-07 | $15.54 | $15.99 | $14.87 | $15.75 | $384.86 | 247,436 |
2019-10-04 | $16.43 | $16.45 | $15.03 | $15.04 | $367.51 | 294,053 |
2019-10-03 | $16.10 | $16.31 | $14.82 | $16.17 | $395.12 | 264,660 |
2019-10-02 | $15.85 | $16.59 | $15.58 | $15.93 | $389.26 | 231,819 |
2019-10-01 | $17.90 | $17.97 | $15.52 | $16.80 | $410.52 | 370,567 |
2019-09-30 | $16.92 | $18.09 | $16.28 | $17.75 | $433.73 | 406,296 |
2019-09-27 | $16.09 | $16.39 | $15.11 | $15.91 | $388.77 | 452,895 |
2019-09-26 | $14.35 | $15.30 | $13.87 | $15.11 | $369.22 | 305,628 |
2019-09-25 | $13.19 | $14.72 | $12.97 | $14.51 | $354.56 | 387,200 |
2019-09-24 | $13.93 | $14.20 | $12.74 | $12.81 | $313.02 | 472,696 |
2019-09-23 | $14.33 | $14.33 | $13.39 | $13.41 | $326.22 | 324,923 |
2019-09-20 | $15.70 | $16.01 | $14.44 | $14.60 | $355.17 | 329,388 |
2019-09-19 | $16.60 | $16.68 | $15.47 | $15.78 | $383.87 | 263,454 |
2019-09-18 | $15.76 | $17.77 | $15.66 | $17.32 | $421.34 | 452,658 |
2019-09-17 | $16.85 | $17.20 | $15.53 | $15.81 | $384.60 | 272,014 |
2019-09-16 | $17.27 | $18.25 | $16.62 | $17.04 | $414.53 | 254,058 |
2019-09-13 | $17.11 | $18.85 | $16.63 | $18.78 | $456.85 | 266,751 |
2019-09-12 | $15.25 | $17.50 | $14.73 | $17.35 | $422.07 | 347,331 |
2019-09-11 | $16.66 | $16.67 | $15.60 | $16.50 | $401.39 | 228,912 |
2019-09-10 | $16.50 | $16.78 | $15.72 | $16.62 | $404.31 | 270,309 |
2019-09-09 | $14.87 | $16.71 | $14.85 | $16.31 | $396.77 | 433,051 |
2019-09-06 | $13.94 | $15.08 | $13.03 | $15.02 | $365.39 | 451,496 |
2019-09-05 | $12.75 | $14.03 | $12.70 | $13.89 | $337.90 | 408,169 |
2019-09-04 | $12.66 | $12.68 | $11.88 | $11.99 | $291.68 | 267,167 |
2019-09-03 | $12.94 | $12.94 | $12.03 | $12.58 | $306.03 | 262,672 |
2019-08-30 | $13.73 | $13.83 | $12.77 | $13.44 | $326.95 | 278,509 |
2019-08-29 | $12.49 | $13.94 | $12.42 | $13.55 | $329.63 | 369,780 |
2019-08-28 | $12.20 | $12.89 | $11.94 | $12.54 | $305.06 | 222,318 |
2019-08-27 | $13.47 | $13.59 | $12.10 | $12.28 | $298.73 | 325,780 |
2019-08-26 | $13.23 | $13.89 | $12.81 | $13.46 | $327.44 | 221,788 |
2019-08-23 | $15.51 | $15.65 | $13.25 | $13.45 | $327.19 | 306,015 |
2019-08-22 | $15.59 | $16.01 | $15.25 | $15.96 | $388.25 | 118,632 |
2019-08-21 | $15.37 | $15.58 | $14.97 | $15.41 | $374.87 | 157,036 |
2019-08-20 | $16.39 | $16.47 | $14.47 | $14.94 | $363.44 | 274,904 |
2019-08-19 | $17.07 | $17.43 | $15.80 | $16.77 | $407.96 | 195,179 |
2019-08-16 | $15.39 | $16.09 | $15.08 | $16.04 | $390.20 | 174,952 |
2019-08-15 | $15.50 | $15.84 | $14.52 | $14.76 | $359.06 | 179,010 |
2019-08-14 | $14.37 | $15.58 | $14.03 | $15.46 | $376.09 | 223,353 |
2019-08-13 | $13.51 | $16.07 | $13.43 | $15.14 | $368.30 | 378,932 |
2019-08-12 | $13.37 | $14.23 | $12.80 | $14.16 | $344.46 | 275,194 |
2019-08-09 | $13.09 | $13.49 | $12.71 | $13.37 | $325.25 | 181,826 |
2019-08-08 | $13.81 | $14.10 | $12.54 | $12.73 | $309.68 | 205,430 |
2019-08-07 | $12.85 | $13.48 | $12.07 | $13.48 | $327.92 | 432,891 |
2019-08-06 | $14.26 | $14.89 | $14.06 | $14.30 | $347.87 | 157,927 |
2019-08-05 | $14.80 | $15.04 | $13.47 | $14.26 | $346.90 | 294,406 |
2019-08-02 | $16.46 | $16.70 | $15.63 | $16.32 | $397.01 | 170,214 |
2019-08-01 | $20.14 | $20.28 | $15.77 | $16.15 | $392.87 | 339,106 |
2019-07-31 | $16.64 | $19.24 | $16.37 | $19.11 | $464.88 | 342,645 |
2019-07-30 | $16.86 | $17.00 | $16.16 | $16.40 | $398.96 | 96,588 |
2019-07-29 | $17.73 | $18.27 | $16.91 | $16.96 | $412.58 | 96,506 |
2019-07-26 | $17.53 | $18.26 | $17.29 | $18.04 | $438.85 | 123,765 |
2019-07-25 | $16.62 | $18.09 | $16.57 | $17.96 | $436.91 | 231,287 |
2019-07-24 | $16.80 | $17.14 | $16.26 | $16.31 | $396.77 | 145,843 |
2019-07-23 | $16.50 | $17.80 | $16.02 | $17.27 | $420.12 | 184,971 |
2019-07-22 | $16.90 | $16.90 | $16.25 | $16.52 | $401.88 | 142,593 |
2019-07-19 | $16.97 | $17.71 | $16.12 | $16.86 | $410.15 | 240,686 |
2019-07-18 | $20.08 | $20.52 | $16.25 | $16.46 | $400.42 | 349,411 |
2019-07-17 | $22.57 | $22.59 | $19.81 | $19.97 | $485.80 | 216,082 |
2019-07-16 | $23.53 | $23.53 | $22.00 | $23.08 | $561.46 | 174,513 |
2019-07-15 | $23.52 | $23.95 | $22.96 | $23.10 | $561.94 | 77,417 |
2019-07-12 | $24.53 | $24.76 | $23.40 | $23.61 | $574.35 | 87,504 |
2019-07-11 | $23.61 | $25.06 | $23.12 | $24.47 | $595.27 | 136,537 |
2019-07-10 | $24.08 | $24.85 | $23.38 | $23.40 | $569.24 | 159,517 |
2019-07-09 | $26.70 | $27.27 | $25.29 | $25.49 | $620.09 | 94,553 |
2019-07-08 | $26.15 | $27.00 | $25.77 | $26.94 | $655.36 | 80,454 |
2019-07-05 | $27.83 | $28.48 | $26.14 | $26.30 | $639.79 | 131,801 |
2019-07-03 | $25.43 | $26.22 | $25.24 | $25.67 | $624.46 | 49,408 |
2019-07-02 | $28.73 | $28.76 | $25.18 | $25.63 | $623.49 | 132,901 |
2019-07-01 | $28.43 | $30.46 | $28.02 | $30.08 | $731.74 | 165,385 |
2019-06-28 | $26.62 | $27.40 | $26.13 | $26.27 | $639.06 | 98,276 |
2019-06-27 | $26.95 | $27.48 | $26.62 | $26.95 | $655.60 | 82,238 |
2019-06-26 | $27.65 | $28.29 | $25.53 | $26.50 | $644.66 | 146,564 |
2019-06-25 | $24.52 | $27.86 | $24.16 | $26.27 | $639.06 | 233,062 |
2019-06-24 | $27.28 | $27.72 | $25.00 | $25.04 | $608.05 | 147,757 |
2019-06-21 | $28.34 | $30.05 | $28.00 | $28.00 | $679.93 | 82,066 |
2019-06-20 | $29.85 | $30.50 | $28.21 | $28.37 | $688.91 | 155,087 |
2019-06-19 | $36.12 | $36.78 | $34.19 | $34.20 | $830.48 | 84,735 |
2019-06-18 | $35.13 | $37.07 | $34.51 | $35.70 | $866.91 | 82,665 |
2019-06-17 | $37.23 | $37.95 | $36.08 | $36.70 | $891.19 | 61,599 |
2019-06-14 | $35.71 | $38.37 | $34.58 | $37.26 | $904.79 | 113,108 |
2019-06-13 | $38.90 | $39.08 | $37.00 | $37.27 | $905.03 | 46,024 |
2019-06-12 | $40.03 | $40.25 | $38.20 | $39.11 | $949.71 | 43,301 |
2019-06-11 | $43.40 | $43.50 | $40.54 | $41.34 | $1,003.86 | 37,277 |
2019-06-10 | $41.97 | $43.56 | $41.67 | $42.72 | $1,037.37 | 52,083 |
2019-06-07 | $38.00 | $40.10 | $37.52 | $39.59 | $961.37 | 37,797 |
2019-06-06 | $39.39 | $40.20 | $38.65 | $39.19 | $951.65 | 40,289 |
2019-06-05 | $37.55 | $40.83 | $36.62 | $40.05 | $972.54 | 51,033 |
2019-06-04 | $40.81 | $41.05 | $38.85 | $38.85 | $943.40 | 48,424 |
2019-06-03 | $43.56 | $43.92 | $38.75 | $39.12 | $949.96 | 46,817 |
2019-05-31 | $49.64 | $49.71 | $45.29 | $45.99 | $1,116.78 | 37,558 |
2019-05-30 | $54.62 | $55.86 | $51.42 | $51.89 | $1,260.05 | 15,057 |
2019-05-29 | $54.23 | $55.49 | $53.72 | $54.89 | $1,332.90 | 7,058 |
2019-05-28 | $55.34 | $55.86 | $53.99 | $54.44 | $1,321.97 | 11,107 |
2019-05-24 | $54.25 | $54.87 | $53.19 | $53.60 | $1,301.57 | 9,914 |
2019-05-23 | $53.28 | $54.97 | $51.10 | $54.27 | $1,317.84 | 18,157 |
2019-05-22 | $51.60 | $55.72 | $51.60 | $54.84 | $1,331.69 | 19,893 |
2019-05-21 | $52.87 | $53.50 | $51.38 | $51.56 | $1,252.04 | 16,923 |
2019-05-20 | $51.03 | $52.20 | $50.75 | $51.93 | $1,261.02 | 9,450 |
2019-05-17 | $52.30 | $53.19 | $50.46 | $50.84 | $1,234.55 | 16,865 |
2019-05-16 | $50.68 | $52.56 | $50.47 | $51.59 | $1,252.77 | 21,159 |
2019-05-15 | $48.54 | $49.88 | $48.03 | $49.57 | $1,203.71 | 16,913 |
2019-05-14 | $48.23 | $50.76 | $47.86 | $48.98 | $1,189.39 | 23,699 |
2019-05-13 | $50.31 | $51.78 | $47.63 | $48.12 | $1,168.50 | 24,680 |
2019-05-10 | $51.22 | $53.14 | $50.90 | $52.85 | $1,283.36 | 19,172 |
2019-05-09 | $51.47 | $52.30 | $49.83 | $51.96 | $1,261.75 | 16,846 |
2019-05-08 | $47.89 | $51.92 | $47.33 | $51.16 | $1,242.32 | 23,318 |
2019-05-07 | $51.99 | $53.47 | $48.61 | $49.38 | $1,199.10 | 21,178 |
2019-05-06 | $53.58 | $53.60 | $51.19 | $52.32 | $1,270.49 | 14,386 |
2019-05-03 | $52.80 | $53.46 | $50.41 | $52.92 | $1,285.06 | 29,154 |
2019-05-02 | $53.06 | $54.98 | $52.47 | $53.99 | $1,311.04 | 32,201 |
2019-05-01 | $48.84 | $52.07 | $46.81 | $50.64 | $1,229.70 | 44,437 |
2019-04-30 | $48.30 | $48.57 | $46.76 | $48.22 | $1,170.93 | 12,896 |
2019-04-29 | $45.70 | $48.92 | $45.70 | $48.20 | $1,170.45 | 38,137 |
2019-04-26 | $47.57 | $47.78 | $44.10 | $44.99 | $1,092.50 | 36,889 |
2019-04-25 | $48.23 | $50.09 | $46.80 | $49.38 | $1,199.10 | 24,418 |
2019-04-24 | $51.35 | $52.20 | $47.33 | $48.70 | $1,182.59 | 41,702 |
2019-04-23 | $52.17 | $52.58 | $50.57 | $51.60 | $1,253.01 | 30,742 |
2019-04-22 | $47.07 | $51.08 | $47.07 | $50.57 | $1,228.00 | 23,370 |
2019-04-18 | $45.33 | $48.24 | $44.53 | $47.66 | $1,157.33 | 40,091 |
2019-04-17 | $44.67 | $45.86 | $43.76 | $44.99 | $1,092.50 | 34,095 |
2019-04-16 | $43.53 | $44.53 | $43.27 | $44.29 | $1,075.50 | 41,776 |
2019-04-15 | $42.55 | $43.17 | $41.10 | $41.75 | $1,013.82 | 35,432 |
2019-04-12 | $40.25 | $41.12 | $39.55 | $41.02 | $996.09 | 29,840 |
2019-04-11 | $39.33 | $40.78 | $38.64 | $40.22 | $976.67 | 57,340 |
2019-04-10 | $36.55 | $37.92 | $35.99 | $37.66 | $914.50 | 59,273 |
2019-04-09 | $36.42 | $37.00 | $36.12 | $36.44 | $884.88 | 31,353 |
2019-04-08 | $37.20 | $38.12 | $36.76 | $37.05 | $899.69 | 38,457 |
2019-04-05 | $39.23 | $40.23 | $38.75 | $38.82 | $942.67 | 23,980 |
2019-04-04 | $43.31 | $43.61 | $38.54 | $39.07 | $948.74 | 64,251 |
2019-04-03 | $41.75 | $42.34 | $40.96 | $41.57 | $1,009.45 | 27,682 |
2019-04-02 | $42.26 | $42.54 | $41.35 | $41.94 | $1,018.43 | 27,470 |
2019-04-01 | $38.71 | $43.00 | $38.71 | $42.33 | $1,027.90 | 49,364 |
2019-03-29 | $37.84 | $39.24 | $37.66 | $39.21 | $952.14 | 31,514 |
2019-03-28 | $37.06 | $39.25 | $37.06 | $39.14 | $950.44 | 64,239 |
2019-03-27 | $34.09 | $35.61 | $33.54 | $35.39 | $859.38 | 64,325 |
2019-03-26 | $34.15 | $34.77 | $33.40 | $33.61 | $816.16 | 62,208 |
2019-03-25 | $35.10 | $35.61 | $33.30 | $33.74 | $819.31 | 73,569 |
2019-03-22 | $36.00 | $36.62 | $34.86 | $36.03 | $874.92 | 50,935 |
2019-03-21 | $34.75 | $36.83 | $34.36 | $34.87 | $846.75 | 65,018 |
2019-03-20 | $37.54 | $39.05 | $34.46 | $34.98 | $849.42 | 73,761 |
2019-03-19 | $37.31 | $38.20 | $37.00 | $37.95 | $921.54 | 44,539 |
2019-03-18 | $37.08 | $39.42 | $37.00 | $38.87 | $939.48 | 32,795 |
2019-03-15 | $37.70 | $38.95 | $36.77 | $37.93 | $916.76 | 31,126 |
2019-03-14 | $37.92 | $38.79 | $37.36 | $38.53 | $931.27 | 52,977 |
2019-03-13 | $36.08 | $36.90 | $35.10 | $35.80 | $865.28 | 44,918 |
2019-03-12 | $38.80 | $38.80 | $36.61 | $36.87 | $891.14 | 44,681 |
2019-03-11 | $38.32 | $40.75 | $38.00 | $39.09 | $944.80 | 45,163 |
2019-03-08 | $40.39 | $41.63 | $37.63 | $38.19 | $923.05 | 61,293 |
2019-03-07 | $45.13 | $45.30 | $42.60 | $43.50 | $1,051.39 | 25,433 |
2019-03-06 | $42.29 | $45.19 | $41.87 | $45.15 | $1,091.27 | 35,333 |
2019-03-05 | $42.70 | $43.55 | $41.80 | $41.90 | $1,012.72 | 25,731 |
2019-03-04 | $43.24 | $44.47 | $41.69 | $41.98 | $1,014.65 | 60,427 |
2019-03-01 | $39.40 | $42.07 | $38.08 | $41.86 | $1,011.75 | 70,523 |
2019-02-28 | $37.10 | $38.59 | $37.10 | $38.39 | $927.88 | 44,624 |
2019-02-27 | $35.80 | $37.62 | $35.19 | $37.22 | $899.60 | 64,632 |
2019-02-26 | $35.24 | $37.00 | $34.92 | $34.92 | $844.01 | 46,410 |
2019-02-25 | $34.37 | $35.75 | $33.71 | $35.74 | $863.83 | 39,709 |
2019-02-22 | $34.00 | $34.17 | $32.40 | $33.94 | $820.33 | 53,740 |
2019-02-21 | $33.68 | $34.86 | $33.60 | $34.23 | $827.34 | 73,903 |
2019-02-20 | $32.00 | $32.86 | $30.60 | $32.41 | $783.35 | 94,276 |
2019-02-19 | $36.08 | $36.08 | $32.31 | $32.62 | $788.42 | 97,044 |
2019-02-15 | $38.83 | $40.15 | $37.28 | $37.28 | $901.05 | 47,302 |
2019-02-14 | $40.83 | $41.43 | $39.50 | $39.53 | $955.44 | 38,331 |
2019-02-13 | $41.01 | $41.38 | $39.01 | $41.16 | $994.83 | 46,026 |
2019-02-12 | $40.40 | $41.92 | $40.23 | $40.86 | $987.58 | 20,684 |
2019-02-11 | $41.66 | $41.74 | $39.99 | $41.27 | $997.49 | 22,402 |
2019-02-08 | $41.57 | $41.64 | $39.11 | $39.54 | $955.68 | 31,928 |
2019-02-07 | $40.23 | $42.51 | $39.95 | $42.46 | $1,026.25 | 35,761 |
2019-02-06 | $39.49 | $40.78 | $38.00 | $40.63 | $982.02 | 43,370 |
2019-02-05 | $38.98 | $40.20 | $38.21 | $38.36 | $927.16 | 23,156 |
2019-02-04 | $39.40 | $40.05 | $38.51 | $39.25 | $948.67 | 34,380 |
2019-02-01 | $38.47 | $39.86 | $37.69 | $37.98 | $917.97 | 42,662 |
2019-01-31 | $38.54 | $38.91 | $37.55 | $37.59 | $908.55 | 52,819 |
2019-01-30 | $42.25 | $42.56 | $38.30 | $40.10 | $969.21 | 59,855 |
2019-01-29 | $42.96 | $44.11 | $41.40 | $41.40 | $1,000.63 | 56,794 |
2019-01-28 | $47.44 | $47.44 | $44.11 | $44.35 | $1,071.94 | 25,895 |
2019-01-25 | $50.51 | $50.53 | $46.80 | $47.03 | $1,136.71 | 36,747 |
2019-01-24 | $53.53 | $53.53 | $52.01 | $52.71 | $1,274.00 | 8,879 |
2019-01-23 | $54.15 | $54.55 | $51.35 | $52.42 | $1,266.99 | 13,037 |
2019-01-22 | $53.66 | $54.60 | $52.20 | $53.09 | $1,283.18 | 12,745 |
2019-01-18 | $51.03 | $54.48 | $50.78 | $54.00 | $1,305.18 | 25,415 |
2019-01-17 | $50.60 | $51.00 | $48.72 | $49.36 | $1,193.03 | 24,982 |
2019-01-16 | $49.98 | $50.86 | $49.00 | $49.96 | $1,207.53 | 21,354 |
2019-01-15 | $47.12 | $50.84 | $46.76 | $50.08 | $1,210.43 | 20,839 |
2019-01-14 | $46.68 | $48.54 | $45.97 | $47.75 | $1,154.11 | 16,898 |
2019-01-11 | $46.75 | $47.78 | $46.00 | $47.36 | $1,144.69 | 15,795 |
2019-01-10 | $44.52 | $47.41 | $44.29 | $47.12 | $1,138.89 | 25,254 |
2019-01-09 | $46.54 | $46.54 | $43.72 | $44.50 | $1,075.56 | 27,240 |
2019-01-08 | $48.75 | $49.75 | $45.78 | $46.09 | $1,113.99 | 26,414 |
2019-01-07 | $44.39 | $47.25 | $44.10 | $46.95 | $1,134.78 | 22,054 |
2019-01-04 | $46.72 | $47.08 | $44.61 | $45.09 | $1,089.82 | 36,852 |
2019-01-03 | $47.81 | $48.29 | $43.71 | $44.58 | $1,077.49 | 41,331 |
2019-01-02 | $50.80 | $51.75 | $48.59 | $49.84 | $1,204.63 | 27,577 |
2018-12-31 | $53.34 | $55.16 | $50.18 | $50.27 | $1,215.02 | 18,847 |
2018-12-28 | $53.47 | $54.77 | $52.28 | $54.33 | $1,313.15 | 15,262 |
2018-12-27 | $53.75 | $55.34 | $52.71 | $53.25 | $1,287.05 | 10,257 |
2018-12-26 | $51.02 | $57.20 | $50.57 | $55.75 | $1,345.15 | 23,611 |
2018-12-24 | $55.60 | $56.03 | $52.52 | $52.87 | $1,275.66 | 15,267 |
2018-12-21 | $57.99 | $61.13 | $56.60 | $58.40 | $1,409.09 | 18,768 |
2018-12-20 | $57.02 | $59.68 | $55.59 | $57.42 | $1,385.44 | 26,493 |
2018-12-19 | $56.00 | $65.76 | $52.53 | $65.33 | $1,576.30 | 36,628 |
2018-12-18 | $62.16 | $62.48 | $56.73 | $57.58 | $1,389.30 | 22,508 |
2018-12-17 | $67.68 | $67.68 | $61.57 | $62.29 | $1,502.95 | 18,716 |
2018-12-14 | $68.79 | $70.49 | $67.23 | $69.21 | $1,669.91 | 15,359 |
2018-12-13 | $66.00 | $66.68 | $65.03 | $65.26 | $1,574.61 | 8,812 |
2018-12-12 | $68.50 | $68.50 | $64.46 | $65.10 | $1,570.75 | 16,729 |
2018-12-11 | $68.27 | $69.85 | $66.09 | $68.14 | $1,644.10 | 11,543 |
2018-12-10 | $68.72 | $70.77 | $65.50 | $69.27 | $1,671.36 | 14,497 |
2018-12-07 | $73.66 | $73.66 | $65.91 | $67.51 | $1,628.90 | 20,446 |
2018-12-06 | $73.52 | $75.77 | $71.88 | $74.19 | $1,789.95 | 10,813 |
2018-12-04 | $72.93 | $75.75 | $71.78 | $74.65 | $1,801.17 | 10,653 |
2018-12-03 | $74.19 | $77.66 | $73.25 | $75.48 | $1,821.20 | 11,748 |
2018-11-30 | $78.60 | $81.50 | $77.22 | $79.21 | $1,911.20 | 11,226 |
2018-11-29 | $73.00 | $77.50 | $72.82 | $77.35 | $1,866.32 | 7,127 |
2018-11-28 | $82.30 | $82.53 | $71.62 | $74.31 | $1,792.97 | 18,520 |
2018-11-27 | $76.96 | $82.35 | $76.29 | $80.88 | $1,951.44 | 11,745 |
2018-11-26 | $73.38 | $77.05 | $71.41 | $76.52 | $1,846.29 | 13,133 |
2018-11-23 | $70.33 | $74.69 | $69.53 | $74.30 | $1,792.73 | 10,327 |
2018-11-21 | $72.46 | $72.46 | $67.18 | $68.55 | $1,653.99 | 19,163 |
2018-11-20 | $71.11 | $77.75 | $71.11 | $74.15 | $1,789.11 | 18,344 |
2018-11-19 | $73.04 | $73.04 | $69.50 | $72.11 | $1,739.89 | 15,768 |
2018-11-16 | $73.00 | $74.14 | $71.61 | $73.40 | $1,771.01 | 11,759 |
2018-11-15 | $79.54 | $79.54 | $75.50 | $76.14 | $1,837.12 | 19,622 |
2018-11-14 | $85.20 | $86.08 | $77.77 | $80.92 | $1,952.46 | 19,775 |
2018-11-13 | $80.41 | $86.42 | $80.37 | $85.34 | $2,059.10 | 22,569 |
2018-11-12 | $78.00 | $82.55 | $77.41 | $81.94 | $1,977.07 | 15,737 |
2018-11-09 | $76.15 | $78.00 | $75.39 | $76.57 | $1,847.50 | 20,168 |
2018-11-08 | $73.36 | $74.19 | $70.61 | $73.18 | $1,765.70 | 19,148 |
2018-11-07 | $68.51 | $72.35 | $68.20 | $72.16 | $1,741.09 | 17,027 |
2018-11-06 | $68.16 | $71.25 | $66.88 | $70.39 | $1,698.39 | 15,208 |
2018-11-05 | $69.75 | $70.14 | $66.20 | $67.92 | $1,638.79 | 22,625 |
2018-11-02 | $69.80 | $70.67 | $67.56 | $69.40 | $1,674.50 | 17,072 |
2018-11-01 | $70.54 | $71.49 | $66.75 | $69.03 | $1,665.57 | 32,451 |
2018-10-31 | $73.04 | $76.99 | $73.00 | $75.35 | $1,818.06 | 19,651 |
2018-10-30 | $71.91 | $73.75 | $67.16 | $70.68 | $1,705.38 | 16,280 |
2018-10-29 | $68.49 | $71.50 | $66.10 | $71.50 | $1,725.17 | 19,166 |
2018-10-26 | $66.00 | $68.95 | $62.89 | $68.79 | $1,659.78 | 19,291 |
2018-10-25 | $61.40 | $68.18 | $60.50 | $67.31 | $1,624.07 | 25,136 |
2018-10-24 | $59.87 | $62.26 | $58.33 | $61.61 | $1,486.54 | 18,123 |
2018-10-23 | $57.02 | $61.00 | $55.63 | $59.97 | $1,446.97 | 21,354 |
2018-10-22 | $61.45 | $63.21 | $60.86 | $62.05 | $1,497.16 | 19,192 |
2018-10-19 | $59.82 | $61.02 | $58.66 | $60.18 | $1,452.04 | 18,780 |
2018-10-18 | $60.64 | $61.97 | $58.08 | $61.78 | $1,490.64 | 22,798 |
2018-10-17 | $60.03 | $61.73 | $58.09 | $61.10 | $1,474.23 | 31,561 |
2018-10-16 | $57.97 | $61.68 | $57.16 | $59.32 | $1,431.29 | 31,105 |
2018-10-15 | $60.40 | $60.58 | $55.81 | $59.18 | $1,427.91 | 39,667 |
2018-10-12 | $62.45 | $66.30 | $61.01 | $62.21 | $1,501.02 | 36,143 |
2018-10-11 | $71.93 | $73.71 | $60.67 | $62.28 | $1,502.71 | 47,821 |
2018-10-10 | $78.78 | $82.15 | $76.41 | $76.90 | $1,855.46 | 14,886 |
2018-10-09 | $76.25 | $78.72 | $75.20 | $78.36 | $1,890.69 | 13,594 |
2018-10-08 | $80.15 | $80.66 | $74.09 | $74.23 | $1,791.04 | 16,359 |
2018-10-05 | $74.10 | $76.50 | $72.53 | $76.15 | $1,837.36 | 10,256 |
2018-10-04 | $73.50 | $76.39 | $70.66 | $74.87 | $1,806.48 | 19,534 |
2018-10-03 | $72.06 | $75.76 | $71.21 | $75.30 | $1,816.86 | 16,905 |
2018-10-02 | $75.42 | $75.95 | $71.50 | $73.09 | $1,763.53 | 23,500 |
2018-10-01 | $80.50 | $80.53 | $77.40 | $78.69 | $1,898.65 | 21,342 |
2018-09-28 | $81.06 | $81.41 | $76.32 | $78.66 | $1,897.93 | 25,801 |
2018-09-27 | $81.84 | $83.99 | $81.24 | $82.72 | $1,995.89 | 28,598 |
2018-09-26 | $75.77 | $78.50 | $73.05 | $77.48 | $1,869.46 | 31,384 |
2018-09-25 | $73.09 | $74.95 | $71.42 | $74.00 | $1,785.49 | 16,207 |
2018-09-24 | $72.20 | $75.59 | $70.80 | $74.85 | $1,801.62 | 22,806 |
2018-09-21 | $73.99 | $74.99 | $71.07 | $72.80 | $1,752.28 | 28,669 |
2018-09-20 | $69.65 | $74.00 | $68.80 | $70.06 | $1,686.33 | 25,862 |
2018-09-19 | $77.75 | $77.75 | $71.12 | $73.04 | $1,758.06 | 33,958 |
2018-09-18 | $78.99 | $81.66 | $77.26 | $79.72 | $1,918.84 | 22,676 |
2018-09-17 | $82.46 | $84.75 | $77.60 | $78.85 | $1,897.90 | 27,461 |
2018-09-14 | $82.57 | $85.84 | $81.47 | $85.26 | $2,052.19 | 21,826 |
2018-09-13 | $77.95 | $84.00 | $76.67 | $81.88 | $1,970.83 | 20,752 |
2018-09-12 | $91.42 | $91.70 | $78.13 | $80.26 | $1,931.84 | 37,645 |
2018-09-11 | $92.43 | $95.14 | $88.58 | $89.22 | $2,147.51 | 24,566 |
2018-09-10 | $86.44 | $90.30 | $85.15 | $89.19 | $2,146.78 | 13,518 |
2018-09-07 | $86.85 | $89.25 | $83.25 | $85.48 | $2,057.48 | 18,424 |
2018-09-06 | $83.80 | $86.81 | $81.25 | $86.32 | $2,077.70 | 20,710 |
2018-09-05 | $82.38 | $86.47 | $82.08 | $85.54 | $2,058.93 | 19,852 |
2018-09-04 | $81.90 | $85.50 | $81.00 | $82.92 | $1,995.87 | 22,164 |
2018-08-31 | $78.50 | $79.32 | $75.47 | $78.75 | $1,895.50 | 24,333 |
2018-08-30 | $75.83 | $78.78 | $75.83 | $77.66 | $1,869.26 | 22,560 |
2018-08-29 | $73.71 | $75.95 | $72.60 | $74.27 | $1,787.66 | 19,301 |
2018-08-28 | $68.21 | $76.25 | $67.36 | $74.13 | $1,784.29 | 50,660 |
2018-08-27 | $73.50 | $73.68 | $69.39 | $69.78 | $1,679.59 | 23,320 |
2018-08-24 | $80.33 | $80.88 | $71.25 | $74.23 | $1,786.70 | 47,753 |
2018-08-23 | $79.45 | $86.00 | $79.12 | $83.95 | $2,020.66 | 29,640 |
2018-08-22 | $75.44 | $78.50 | $75.40 | $76.52 | $1,841.82 | 28,010 |
2018-08-21 | $78.23 | $80.09 | $76.00 | $77.00 | $1,853.37 | 20,068 |
2018-08-20 | $79.00 | $82.25 | $76.33 | $78.78 | $1,896.22 | 32,675 |
2018-08-17 | $86.55 | $87.50 | $79.67 | $81.98 | $1,973.17 | 44,168 |
2018-08-16 | $79.12 | $88.73 | $76.39 | $88.68 | $2,134.51 | 39,104 |
2018-08-15 | $73.26 | $83.34 | $73.26 | $81.44 | $1,960.24 | 50,576 |
2018-08-14 | $67.06 | $69.59 | $66.09 | $69.02 | $1,661.30 | 15,393 |
2018-08-13 | $63.19 | $68.56 | $63.03 | $67.48 | $1,624.23 | 27,652 |
2018-08-10 | $60.48 | $61.58 | $59.02 | $61.26 | $1,474.51 | 18,603 |
2018-08-09 | $59.05 | $60.10 | $57.34 | $60.03 | $1,444.91 | 15,048 |
2018-08-08 | $60.24 | $61.74 | $59.29 | $59.99 | $1,443.95 | 13,399 |
2018-08-07 | $56.90 | $60.56 | $56.81 | $60.13 | $1,447.32 | 10,271 |
2018-08-06 | $56.76 | $58.47 | $56.70 | $58.30 | $1,403.27 | 10,639 |
2018-08-03 | $56.36 | $57.06 | $54.24 | $56.41 | $1,357.78 | 13,708 |
2018-08-02 | $56.00 | $57.89 | $55.75 | $57.56 | $1,385.46 | 10,635 |
2018-08-01 | $55.02 | $56.11 | $54.55 | $55.78 | $1,342.61 | 10,068 |
2018-07-31 | $55.66 | $55.74 | $53.25 | $54.94 | $1,322.39 | 14,790 |
2018-07-30 | $54.02 | $55.35 | $54.02 | $55.09 | $1,326.00 | 6,154 |
2018-07-27 | $53.73 | $54.36 | $52.91 | $54.08 | $1,301.69 | 10,875 |
2018-07-26 | $52.70 | $54.11 | $52.10 | $54.08 | $1,301.69 | 13,348 |
2018-07-25 | $52.50 | $53.55 | $51.69 | $51.69 | $1,244.17 | 13,146 |
2018-07-24 | $54.31 | $54.51 | $53.18 | $53.55 | $1,288.94 | 8,408 |
2018-07-23 | $54.17 | $55.58 | $53.50 | $55.09 | $1,326.00 | 13,432 |
2018-07-20 | $53.32 | $53.90 | $52.49 | $53.35 | $1,284.12 | 13,158 |
2018-07-19 | $55.20 | $55.20 | $51.96 | $54.41 | $1,309.64 | 22,532 |
2018-07-18 | $53.53 | $54.46 | $52.11 | $52.37 | $1,260.53 | 17,626 |
2018-07-17 | $53.50 | $53.70 | $52.24 | $53.03 | $1,276.42 | 14,121 |
2018-07-16 | $51.77 | $52.57 | $51.26 | $52.29 | $1,258.61 | 14,240 |
2018-07-13 | $51.03 | $51.29 | $50.25 | $51.08 | $1,229.48 | 18,310 |
2018-07-12 | $49.80 | $50.34 | $49.07 | $50.15 | $1,207.10 | 13,835 |
2018-07-11 | $48.52 | $51.05 | $48.05 | $50.87 | $1,224.43 | 46,222 |
2018-07-10 | $48.00 | $48.75 | $47.08 | $47.36 | $1,139.94 | 26,908 |
2018-07-09 | $45.86 | $47.29 | $45.21 | $46.98 | $1,130.80 | 33,541 |
2018-07-06 | $47.74 | $47.89 | $46.40 | $47.13 | $1,134.41 | 36,014 |
2018-07-05 | $48.29 | $48.60 | $47.57 | $47.91 | $1,153.18 | 38,300 |
2018-07-03 | $50.82 | $51.00 | $48.96 | $49.36 | $1,188.08 | 33,937 |
2018-07-02 | $52.04 | $53.08 | $51.37 | $52.24 | $1,257.41 | 20,450 |
2018-06-29 | $52.59 | $52.59 | $50.13 | $50.80 | $1,222.74 | 21,862 |
2018-06-28 | $52.89 | $53.77 | $52.62 | $53.04 | $1,276.66 | 7,192 |
2018-06-27 | $52.67 | $53.53 | $51.65 | $53.40 | $1,285.33 | 18,470 |
2018-06-26 | $52.63 | $52.86 | $51.56 | $52.02 | $1,252.11 | 14,828 |
2018-06-25 | $50.70 | $51.88 | $50.43 | $51.53 | $1,240.32 | 15,521 |
2018-06-22 | $51.81 | $51.81 | $50.21 | $50.44 | $1,214.08 | 21,042 |
2018-06-21 | $52.69 | $52.90 | $51.41 | $52.17 | $1,255.72 | 14,602 |
2018-06-20 | $51.73 | $53.22 | $51.03 | $52.76 | $1,269.92 | 14,453 |
2018-06-19 | $52.04 | $52.18 | $51.11 | $51.65 | $1,243.20 | 14,174 |
2018-06-18 | $51.00 | $51.00 | $50.01 | $50.70 | $1,220.02 | 17,321 |
2018-06-15 | $50.00 | $51.33 | $50.00 | $50.57 | $1,216.89 | 34,641 |
2018-06-14 | $48.75 | $48.96 | $48.02 | $48.59 | $1,169.24 | 30,923 |
2018-06-13 | $50.00 | $52.22 | $48.85 | $49.38 | $1,188.25 | 38,187 |
2018-06-12 | $49.81 | $50.28 | $49.28 | $50.04 | $1,204.13 | 21,441 |
2018-06-11 | $50.23 | $50.56 | $48.75 | $49.45 | $1,189.94 | 23,092 |
2018-06-08 | $49.93 | $50.61 | $49.86 | $50.53 | $1,215.93 | 17,923 |
2018-06-07 | $49.14 | $50.00 | $49.01 | $49.60 | $1,193.55 | 18,641 |
2018-06-06 | $49.20 | $50.22 | $48.83 | $49.34 | $1,187.29 | 28,608 |
2018-06-05 | $50.22 | $50.93 | $49.31 | $49.60 | $1,193.55 | 23,326 |
2018-06-04 | $48.90 | $50.45 | $48.88 | $50.35 | $1,211.59 | 21,932 |
2018-06-01 | $50.66 | $51.57 | $49.58 | $50.40 | $1,212.80 | 31,824 |
2018-05-31 | $49.45 | $50.67 | $48.97 | $50.57 | $1,216.89 | 20,175 |
2018-05-30 | $50.30 | $50.39 | $48.80 | $49.01 | $1,179.35 | 25,550 |
2018-05-29 | $51.53 | $51.96 | $49.80 | $51.08 | $1,229.16 | 31,781 |
2018-05-25 | $48.35 | $50.26 | $48.35 | $49.86 | $1,199.80 | 38,877 |
2018-05-24 | $48.73 | $48.96 | $47.29 | $47.35 | $1,139.40 | 38,096 |
2018-05-23 | $51.12 | $51.38 | $48.98 | $49.27 | $1,185.61 | 27,957 |
2018-05-22 | $49.05 | $50.79 | $48.60 | $50.71 | $1,220.26 | 28,656 |
2018-05-21 | $50.18 | $50.80 | $49.00 | $49.10 | $1,181.52 | 24,942 |
2018-05-18 | $51.16 | $51.51 | $49.31 | $50.22 | $1,208.47 | 30,895 |
2018-05-17 | $50.20 | $50.92 | $50.15 | $50.20 | $1,207.99 | 25,556 |
2018-05-16 | $50.10 | $50.54 | $49.22 | $50.31 | $1,210.63 | 30,490 |
2018-05-15 | $50.13 | $51.37 | $49.46 | $50.26 | $1,209.43 | 61,823 |
2018-05-14 | $45.84 | $47.63 | $45.65 | $47.20 | $1,135.79 | 34,529 |
2018-05-11 | $44.61 | $46.53 | $44.45 | $45.98 | $1,106.44 | 39,188 |
2018-05-10 | $46.60 | $46.60 | $45.02 | $45.09 | $1,085.02 | 65,132 |
2018-05-09 | $47.51 | $48.42 | $46.66 | $47.90 | $1,152.64 | 35,949 |
2018-05-08 | $48.97 | $50.09 | $47.04 | $47.87 | $1,151.92 | 55,848 |
2018-05-07 | $48.26 | $48.38 | $47.10 | $48.22 | $1,160.34 | 22,060 |
2018-05-04 | $48.39 | $49.04 | $47.10 | $47.40 | $1,140.61 | 35,575 |
2018-05-03 | $47.00 | $48.72 | $46.82 | $47.73 | $1,148.55 | 36,226 |
2018-05-02 | $50.64 | $50.70 | $46.31 | $49.55 | $1,192.34 | 76,316 |
2018-05-01 | $52.72 | $53.22 | $51.05 | $51.14 | $1,230.60 | 45,562 |
2018-04-30 | $51.69 | $52.30 | $50.70 | $52.05 | $1,252.50 | 44,443 |
2018-04-27 | $49.31 | $50.46 | $49.31 | $49.70 | $1,195.95 | 16,131 |
2018-04-26 | $49.84 | $51.00 | $49.25 | $50.08 | $1,205.10 | 27,432 |
2018-04-25 | $51.00 | $51.67 | $49.52 | $50.75 | $1,221.22 | 48,578 |
2018-04-24 | $50.00 | $50.34 | $48.65 | $49.03 | $1,179.83 | 33,140 |
2018-04-23 | $49.47 | $50.93 | $49.47 | $50.69 | $1,219.78 | 60,368 |
2018-04-20 | $47.16 | $48.39 | $47.10 | $47.78 | $1,149.75 | 50,813 |
2018-04-19 | $45.66 | $47.30 | $44.37 | $45.56 | $1,096.33 | 61,980 |
2018-04-18 | $45.90 | $46.25 | $44.40 | $46.09 | $1,109.08 | 81,108 |
2018-04-17 | $48.60 | $48.94 | $46.58 | $47.17 | $1,135.07 | 49,377 |
2018-04-16 | $47.59 | $48.98 | $47.36 | $48.01 | $1,155.29 | 36,778 |
2018-04-13 | $49.32 | $49.37 | $47.04 | $47.95 | $1,153.84 | 57,813 |
2018-04-12 | $50.29 | $51.00 | $49.55 | $50.79 | $1,222.18 | 55,749 |
2018-04-11 | $50.79 | $50.83 | $46.50 | $48.63 | $1,170.21 | 133,249 |
2018-04-10 | $52.97 | $53.25 | $51.22 | $52.32 | $1,259.00 | 47,696 |
2018-04-09 | $53.98 | $55.00 | $52.06 | $53.60 | $1,289.80 | 39,986 |
2018-04-06 | $53.41 | $54.40 | $52.99 | $53.44 | $1,285.95 | 32,705 |
2018-04-05 | $56.91 | $57.00 | $54.84 | $54.94 | $1,322.05 | 24,849 |
2018-04-04 | $53.25 | $56.49 | $53.08 | $55.81 | $1,342.98 | 27,576 |
2018-04-03 | $54.30 | $56.04 | $54.06 | $55.30 | $1,330.71 | 45,900 |
2018-04-02 | $52.75 | $53.80 | $51.11 | $52.98 | $1,274.88 | 42,827 |
2018-03-29 | $57.25 | $57.27 | $54.12 | $54.63 | $1,314.59 | 27,142 |
2018-03-28 | $55.08 | $57.42 | $54.86 | $57.05 | $1,372.82 | 54,794 |
2018-03-27 | $53.02 | $54.24 | $52.22 | $53.48 | $1,286.91 | 58,382 |
2018-03-26 | $50.71 | $51.15 | $49.92 | $50.95 | $1,226.03 | 47,941 |
2018-03-23 | $51.92 | $52.65 | $49.97 | $51.83 | $1,247.21 | 75,526 |
2018-03-22 | $54.49 | $55.70 | $53.58 | $55.35 | $1,331.91 | 40,364 |
2018-03-21 | $57.44 | $58.21 | $52.10 | $53.37 | $1,284.27 | 112,041 |
2018-03-20 | $58.88 | $60.23 | $58.51 | $59.61 | $1,434.42 | 32,960 |
2018-03-19 | $59.61 | $60.63 | $56.85 | $57.93 | $1,394.00 | 36,063 |
2018-03-16 | $59.00 | $60.93 | $58.75 | $59.62 | $1,434.66 | 66,986 |
2018-03-15 | $58.25 | $59.63 | $57.82 | $58.88 | $1,416.86 | 46,263 |
2018-03-14 | $57.35 | $57.89 | $56.12 | $57.19 | $1,376.19 | 22,113 |
2018-03-13 | $56.40 | $58.46 | $55.65 | $57.19 | $1,376.19 | 31,118 |
2018-03-12 | $59.11 | $60.05 | $56.39 | $56.60 | $1,361.99 | 44,798 |
2018-03-09 | $58.60 | $58.88 | $55.68 | $57.90 | $1,393.27 | 57,350 |
2018-03-08 | $57.45 | $59.26 | $57.01 | $57.69 | $1,388.22 | 42,434 |
2018-03-07 | $55.14 | $58.87 | $54.27 | $58.18 | $1,400.01 | 69,210 |
2018-03-06 | $55.43 | $55.43 | $52.15 | $54.35 | $1,307.85 | 85,825 |
2018-03-05 | $58.70 | $59.48 | $57.45 | $57.77 | $1,390.15 | 27,647 |
2018-03-02 | $55.49 | $58.38 | $54.85 | $58.11 | $1,398.33 | 42,629 |
2018-03-01 | $61.65 | $63.99 | $56.39 | $57.32 | $1,379.32 | 86,578 |
2018-02-28 | $58.90 | $60.18 | $57.75 | $60.07 | $1,445.49 | 35,297 |
2018-02-27 | $56.03 | $60.43 | $55.89 | $59.23 | $1,425.28 | 64,527 |
2018-02-26 | $55.72 | $56.55 | $54.34 | $54.60 | $1,313.86 | 31,850 |
2018-02-23 | $59.04 | $60.00 | $56.72 | $57.49 | $1,383.41 | 40,787 |
2018-02-22 | $58.35 | $59.83 | $57.29 | $59.62 | $1,434.66 | 46,230 |
2018-02-21 | $57.00 | $59.69 | $52.87 | $59.69 | $1,436.35 | 78,785 |
2018-02-20 | $56.67 | $59.94 | $55.61 | $59.20 | $1,424.56 | 65,721 |
2018-02-16 | $51.77 | $56.45 | $50.92 | $54.63 | $1,314.59 | 85,041 |
2018-02-15 | $50.13 | $53.36 | $49.47 | $50.00 | $1,203.17 | 64,152 |
2018-02-14 | $59.29 | $60.73 | $49.58 | $50.49 | $1,214.96 | 113,919 |
2018-02-13 | $59.52 | $61.10 | $57.81 | $58.51 | $1,407.95 | 30,640 |
2018-02-12 | $65.32 | $66.68 | $57.69 | $60.18 | $1,448.14 | 62,473 |
2018-02-09 | $62.77 | $71.62 | $62.75 | $67.34 | $1,620.43 | 57,604 |
2018-02-08 | $62.92 | $64.35 | $59.80 | $63.00 | $1,516.00 | 37,469 |
2018-02-07 | $63.10 | $64.29 | $59.34 | $63.46 | $1,527.07 | 39,661 |
2018-02-06 | $59.00 | $61.94 | $58.10 | $61.66 | $1,483.75 | 46,323 |
2018-02-05 | $57.71 | $59.42 | $56.33 | $57.50 | $1,383.65 | 45,610 |
2018-02-02 | $54.22 | $58.48 | $54.20 | $57.78 | $1,390.39 | 98,563 |
2018-02-01 | $52.85 | $53.74 | $50.85 | $51.47 | $1,238.55 | 65,051 |
2018-01-31 | $51.70 | $55.94 | $50.18 | $51.22 | $1,232.53 | 120,549 |
2018-01-30 | $50.25 | $54.52 | $50.00 | $54.09 | $1,301.59 | 65,668 |
2018-01-29 | $48.40 | $52.48 | $48.32 | $51.91 | $1,249.13 | 102,624 |
2018-01-26 | $46.96 | $47.77 | $45.68 | $47.05 | $1,132.19 | 57,694 |
2018-01-25 | $43.22 | $48.50 | $42.90 | $48.05 | $1,156.25 | 129,406 |
2018-01-24 | $44.01 | $44.47 | $42.31 | $43.66 | $1,050.61 | 96,487 |
2018-01-23 | $49.54 | $50.92 | $45.96 | $46.38 | $1,116.06 | 69,864 |
2018-01-22 | $48.70 | $49.78 | $47.57 | $48.57 | $1,168.76 | 44,229 |
2018-01-19 | $48.67 | $49.15 | $47.71 | $49.12 | $1,182.00 | 46,199 |
2018-01-18 | $46.55 | $49.92 | $46.20 | $49.56 | $1,192.58 | 89,255 |
2018-01-17 | $45.41 | $47.08 | $43.86 | $46.85 | $1,127.37 | 77,669 |
2018-01-16 | $46.54 | $47.22 | $44.21 | $44.56 | $1,072.27 | 85,639 |
2018-01-12 | $50.00 | $50.30 | $46.65 | $47.10 | $1,133.39 | 85,576 |
2018-01-11 | $52.05 | $52.22 | $51.03 | $51.52 | $1,239.75 | 39,211 |
2018-01-10 | $52.75 | $54.07 | $51.28 | $52.82 | $1,271.03 | 55,438 |
2018-01-09 | $53.40 | $55.25 | $53.35 | $54.87 | $1,320.36 | 63,715 |
2018-01-08 | $50.01 | $52.13 | $49.71 | $51.72 | $1,244.56 | 54,183 |
2018-01-05 | $49.50 | $49.88 | $48.29 | $49.40 | $1,188.73 | 38,540 |
2018-01-04 | $49.76 | $50.69 | $48.06 | $48.29 | $1,162.02 | 52,969 |
2018-01-03 | $47.11 | $51.32 | $46.80 | $49.17 | $1,183.20 | 73,782 |
2018-01-02 | $49.80 | $49.85 | $46.66 | $47.14 | $1,134.35 | 71,918 |
2017-12-29 | $50.45 | $51.99 | $49.89 | $51.31 | $1,234.70 | 48,936 |
2017-12-28 | $50.28 | $52.33 | $49.88 | $50.84 | $1,223.39 | 47,165 |
2017-12-27 | $50.25 | $52.33 | $50.10 | $50.85 | $1,223.63 | 40,286 |
2017-12-26 | $53.29 | $54.00 | $50.42 | $50.70 | $1,220.02 | 45,372 |
2017-12-22 | $55.52 | $56.66 | $53.66 | $54.40 | $1,309.05 | 45,726 |
2017-12-21 | $58.38 | $58.96 | $55.53 | $56.71 | $1,364.64 | 44,318 |
2017-12-20 | $61.22 | $61.56 | $57.51 | $58.60 | $1,410.12 | 68,414 |
2017-12-19 | $62.89 | $63.90 | $61.29 | $62.05 | $1,493.14 | 32,301 |
2017-12-18 | $63.96 | $64.74 | $62.20 | $62.80 | $1,511.18 | 32,671 |
2017-12-15 | $64.61 | $66.90 | $63.80 | $66.12 | $1,591.08 | 31,025 |
2017-12-14 | $66.42 | $68.86 | $64.92 | $65.72 | $1,581.45 | 39,370 |
2017-12-13 | $73.26 | $73.85 | $63.32 | $65.39 | $1,573.51 | 77,438 |
2017-12-12 | $75.24 | $75.65 | $73.60 | $73.75 | $1,774.68 | 29,438 |
2017-12-11 | $74.13 | $75.39 | $71.24 | $74.13 | $1,783.82 | 47,498 |
2017-12-08 | $76.05 | $76.10 | $73.33 | $74.32 | $1,788.40 | 27,717 |
2017-12-07 | $76.50 | $78.06 | $74.73 | $76.73 | $1,846.39 | 33,295 |
2017-12-06 | $72.34 | $74.68 | $70.81 | $73.74 | $1,774.44 | 42,868 |
2017-12-05 | $69.40 | $72.86 | $68.87 | $70.93 | $1,706.82 | 39,585 |
2017-12-04 | $66.61 | $68.19 | $66.03 | $67.80 | $1,631.50 | 31,880 |
2017-12-01 | $65.86 | $66.09 | $61.99 | $65.40 | $1,573.75 | 42,765 |
2017-11-30 | $66.00 | $67.09 | $63.88 | $65.68 | $1,580.49 | 35,097 |
2017-11-29 | $63.41 | $65.66 | $63.41 | $65.30 | $1,571.34 | 39,253 |
2017-11-28 | $60.93 | $62.74 | $60.55 | $61.86 | $1,488.56 | 38,025 |
2017-11-27 | $60.28 | $62.09 | $59.85 | $60.68 | $1,460.17 | 28,605 |
2017-11-24 | $61.22 | $62.77 | $60.30 | $62.74 | $1,509.74 | 20,792 |
2017-11-22 | $62.70 | $62.70 | $60.40 | $61.13 | $1,471.00 | 43,674 |
2017-11-21 | $64.31 | $64.41 | $62.29 | $64.09 | $1,542.23 | 35,618 |
2017-11-20 | $63.46 | $66.05 | $63.30 | $65.13 | $1,567.25 | 37,296 |
2017-11-17 | $64.25 | $64.40 | $60.80 | $61.70 | $1,484.71 | 49,828 |
2017-11-16 | $65.52 | $65.74 | $64.30 | $64.69 | $1,556.66 | 22,212 |
2017-11-15 | $64.80 | $66.86 | $64.56 | $64.60 | $1,554.50 | 32,976 |
2017-11-14 | $65.60 | $66.98 | $64.31 | $66.02 | $1,588.67 | 38,698 |
2017-11-13 | $62.71 | $65.17 | $62.50 | $64.67 | $1,556.18 | 26,386 |
2017-11-10 | $61.31 | $63.87 | $60.65 | $63.37 | $1,524.90 | 40,864 |
2017-11-09 | $59.33 | $61.80 | $59.31 | $60.67 | $1,459.93 | 38,866 |
2017-11-08 | $59.80 | $60.30 | $58.35 | $59.94 | $1,442.36 | 45,417 |
2017-11-07 | $60.60 | $62.79 | $60.11 | $61.19 | $1,472.44 | 56,031 |
2017-11-06 | $63.71 | $63.75 | $58.50 | $59.76 | $1,438.03 | 64,920 |
2017-11-03 | $61.15 | $64.97 | $61.01 | $63.71 | $1,533.08 | 49,726 |
2017-11-02 | $62.57 | $62.76 | $60.09 | $61.87 | $1,488.81 | 42,021 |
2017-11-01 | $63.28 | $64.34 | $60.36 | $63.48 | $1,527.55 | 67,425 |
2017-10-31 | $63.07 | $64.93 | $63.07 | $64.39 | $1,549.45 | 39,994 |
2017-10-30 | $64.39 | $64.51 | $60.34 | $61.67 | $1,483.99 | 41,892 |
2017-10-27 | $65.80 | $66.89 | $62.88 | $64.00 | $1,540.06 | 58,490 |
2017-10-26 | $61.72 | $65.98 | $61.69 | $65.09 | $1,566.29 | 62,661 |
2017-10-25 | $60.61 | $62.72 | $60.37 | $62.28 | $1,498.67 | 57,806 |
2017-10-24 | $59.42 | $61.09 | $58.64 | $60.61 | $1,458.49 | 56,572 |
2017-10-23 | $58.50 | $60.25 | $57.40 | $58.60 | $1,410.12 | 77,307 |
2017-10-20 | $56.19 | $57.85 | $55.81 | $57.40 | $1,381.24 | 69,619 |
2017-10-19 | $55.00 | $55.66 | $54.02 | $54.84 | $1,319.64 | 51,975 |
2017-10-18 | $55.06 | $56.14 | $54.36 | $56.01 | $1,347.79 | 53,667 |
2017-10-17 | $55.50 | $56.42 | $54.19 | $54.77 | $1,317.96 | 80,795 |
2017-10-16 | $51.64 | $55.32 | $51.13 | $54.33 | $1,307.37 | 102,852 |
2017-10-13 | $50.00 | $52.24 | $49.82 | $51.22 | $1,232.53 | 66,191 |
2017-10-12 | $50.52 | $51.74 | $50.15 | $51.10 | $1,229.64 | 73,396 |
2017-10-11 | $51.23 | $54.13 | $49.80 | $50.00 | $1,203.17 | 105,711 |
2017-10-10 | $49.04 | $52.20 | $48.94 | $51.73 | $1,244.80 | 88,333 |
2017-10-09 | $50.63 | $51.73 | $49.44 | $49.76 | $1,197.40 | 67,162 |
2017-10-06 | $55.52 | $56.77 | $51.51 | $51.53 | $1,239.99 | 126,352 |
2017-10-05 | $53.17 | $55.68 | $52.93 | $55.41 | $1,333.36 | 74,922 |
2017-10-04 | $53.37 | $54.41 | $52.80 | $53.07 | $1,277.05 | 59,788 |
2017-10-03 | $56.06 | $56.36 | $53.51 | $54.36 | $1,308.09 | 94,239 |
2017-10-02 | $57.02 | $58.32 | $55.70 | $56.60 | $1,361.99 | 95,907 |
2017-09-29 | $54.70 | $56.57 | $54.49 | $56.39 | $1,356.94 | 73,643 |
2017-09-28 | $55.98 | $56.66 | $53.80 | $55.18 | $1,327.82 | 90,640 |
2017-09-27 | $55.80 | $56.88 | $54.63 | $56.67 | $1,363.68 | 93,984 |
2017-09-26 | $52.99 | $54.99 | $51.54 | $54.06 | $1,300.87 | 89,382 |
2017-09-25 | $54.23 | $54.63 | $49.86 | $50.66 | $1,219.05 | 87,024 |
2017-09-22 | $54.21 | $55.15 | $52.83 | $53.53 | $1,288.12 | 71,084 |
2017-09-21 | $57.00 | $57.00 | $53.70 | $56.13 | $1,350.68 | 100,604 |
2017-09-20 | $51.22 | $56.55 | $49.27 | $54.48 | $1,310.98 | 171,663 |
2017-09-19 | $52.16 | $53.02 | $51.35 | $51.81 | $1,246.73 | 90,875 |
2017-09-18 | $51.50 | $53.57 | $50.85 | $52.71 | $1,268.38 | 118,868 |
2017-09-15 | $47.21 | $49.75 | $46.91 | $49.28 | $1,185.85 | 96,681 |
2017-09-14 | $48.90 | $49.50 | $46.71 | $47.16 | $1,134.83 | 73,444 |
2017-09-13 | $45.96 | $49.18 | $45.96 | $48.44 | $1,165.63 | 122,057 |
2017-09-12 | $47.33 | $47.84 | $44.86 | $45.61 | $1,097.53 | 101,102 |
2017-09-11 | $45.90 | $47.50 | $43.90 | $47.01 | $1,131.22 | 136,628 |
2017-09-08 | $41.35 | $44.37 | $41.30 | $43.50 | $1,046.76 | 113,494 |
2017-09-07 | $42.52 | $43.30 | $40.90 | $41.23 | $992.14 | 141,016 |
2017-09-06 | $43.09 | $45.32 | $41.81 | $44.20 | $1,063.60 | 134,503 |
2017-09-05 | $45.60 | $45.64 | $42.31 | $42.36 | $1,019.33 | 137,848 |
2017-09-01 | $46.31 | $48.98 | $46.17 | $46.77 | $1,125.45 | 98,948 |
2017-08-31 | $52.27 | $52.29 | $47.23 | $47.50 | $1,143.01 | 118,328 |
2017-08-30 | $50.75 | $53.17 | $50.61 | $52.64 | $1,266.70 | 82,667 |
2017-08-29 | $48.00 | $52.62 | $47.40 | $50.53 | $1,215.93 | 114,520 |
2017-08-28 | $56.81 | $56.81 | $51.40 | $51.54 | $1,240.23 | 120,150 |
2017-08-25 | $57.66 | $60.38 | $56.85 | $57.79 | $1,390.63 | 70,393 |
2017-08-24 | $59.70 | $59.88 | $57.52 | $58.61 | $1,410.36 | 53,413 |
2017-08-23 | $59.08 | $60.61 | $58.66 | $58.81 | $1,415.17 | 38,831 |
2017-08-22 | $59.07 | $60.26 | $58.33 | $60.10 | $1,446.21 | 45,707 |
2017-08-21 | $60.37 | $60.45 | $58.30 | $58.36 | $1,404.34 | 53,539 |
2017-08-18 | $58.94 | $62.11 | $58.00 | $61.01 | $1,468.11 | 74,798 |
2017-08-17 | $60.35 | $62.18 | $59.32 | $60.97 | $1,467.15 | 68,643 |
2017-08-16 | $66.11 | $66.58 | $60.29 | $61.39 | $1,477.26 | 81,191 |
2017-08-15 | $66.10 | $66.51 | $65.00 | $65.72 | $1,581.45 | 54,938 |
2017-08-14 | $62.28 | $63.45 | $61.20 | $63.09 | $1,518.16 | 58,377 |
2017-08-11 | $62.23 | $63.35 | $60.10 | $60.18 | $1,448.14 | 65,358 |
2017-08-10 | $62.29 | $63.40 | $61.45 | $61.81 | $1,487.36 | 70,589 |
2017-08-09 | $64.78 | $66.86 | $63.80 | $65.03 | $1,564.85 | 64,513 |
2017-08-08 | $67.55 | $71.24 | $67.10 | $68.42 | $1,646.42 | 65,539 |
2017-08-07 | $68.46 | $69.27 | $67.05 | $68.69 | $1,652.92 | 49,452 |
2017-08-04 | $65.18 | $68.85 | $64.80 | $67.41 | $1,622.12 | 91,502 |
2017-08-03 | $62.63 | $63.82 | $61.67 | $63.35 | $1,524.42 | 59,980 |
2017-08-02 | $61.75 | $63.12 | $60.01 | $62.67 | $1,508.06 | 66,736 |
2017-08-01 | $61.70 | $61.88 | $58.60 | $60.91 | $1,465.70 | 74,438 |
2017-07-31 | $61.06 | $61.60 | $59.04 | $60.58 | $1,457.76 | 54,044 |
2017-07-28 | $63.91 | $63.91 | $60.05 | $60.45 | $1,454.64 | 76,771 |
2017-07-27 | $62.49 | $65.45 | $61.10 | $64.38 | $1,549.20 | 93,584 |
2017-07-26 | $69.26 | $69.33 | $59.60 | $61.30 | $1,475.09 | 120,325 |
2017-07-25 | $68.16 | $69.47 | $65.86 | $68.91 | $1,658.21 | 48,446 |
2017-07-24 | $64.00 | $68.81 | $63.60 | $67.79 | $1,631.26 | 63,330 |
2017-07-21 | $63.90 | $65.29 | $63.50 | $64.24 | $1,545.84 | 48,097 |
2017-07-20 | $66.23 | $67.16 | $64.18 | $65.38 | $1,573.27 | 58,545 |
2017-07-19 | $66.12 | $67.51 | $64.54 | $66.17 | $1,592.28 | 52,380 |
2017-07-18 | $64.89 | $66.20 | $64.02 | $65.52 | $1,576.64 | 56,369 |
2017-07-17 | $67.16 | $67.40 | $65.27 | $66.51 | $1,600.46 | 49,660 |
2017-07-14 | $68.62 | $69.48 | $67.10 | $68.78 | $1,655.08 | 58,289 |
2017-07-13 | $68.90 | $72.93 | $68.55 | $72.20 | $1,737.38 | 50,061 |
2017-07-12 | $67.45 | $69.70 | $66.28 | $69.70 | $1,677.22 | 59,311 |
2017-07-11 | $71.51 | $75.26 | $69.92 | $70.32 | $1,692.14 | 56,778 |
2017-07-10 | $78.80 | $79.16 | $70.76 | $71.34 | $1,716.69 | 60,538 |
2017-07-07 | $74.28 | $78.83 | $73.58 | $76.48 | $1,840.37 | 62,321 |
2017-07-06 | $69.48 | $72.79 | $69.48 | $71.85 | $1,728.96 | 44,728 |
2017-07-05 | $70.35 | $72.50 | $67.61 | $68.54 | $1,649.31 | 62,177 |
2017-07-03 | $67.85 | $71.10 | $66.91 | $70.45 | $1,695.27 | 54,312 |
2017-06-30 | $65.00 | $65.21 | $62.79 | $63.75 | $1,534.04 | 49,813 |
2017-06-29 | $62.30 | $65.80 | $61.95 | $64.27 | $1,546.56 | 102,645 |
2017-06-28 | $62.00 | $64.16 | $60.52 | $60.67 | $1,459.93 | 79,443 |
2017-06-27 | $60.36 | $63.64 | $59.83 | $63.44 | $1,526.59 | 69,433 |
2017-06-26 | $63.20 | $63.36 | $60.11 | $62.05 | $1,493.14 | 93,919 |
2017-06-23 | $60.76 | $62.33 | $59.80 | $60.00 | $1,443.81 | 70,887 |
2017-06-22 | $65.28 | $65.62 | $62.32 | $63.27 | $1,522.49 | 105,944 |
2017-06-21 | $71.50 | $71.50 | $66.70 | $67.28 | $1,618.99 | 81,735 |
2017-06-20 | $69.88 | $72.54 | $69.75 | $70.69 | $1,701.05 | 71,707 |
2017-06-19 | $69.60 | $70.49 | $66.63 | $70.22 | $1,689.74 | 98,000 |
2017-06-16 | $68.60 | $69.93 | $65.62 | $67.04 | $1,613.21 | 92,689 |
2017-06-15 | $71.96 | $71.99 | $65.65 | $68.60 | $1,650.75 | 118,025 |
2017-06-14 | $57.01 | $71.72 | $56.46 | $68.00 | $1,636.31 | 296,248 |
2017-06-13 | $64.91 | $65.48 | $58.18 | $60.24 | $1,449.58 | 145,810 |
2017-06-12 | $70.75 | $71.00 | $62.70 | $64.50 | $1,552.09 | 151,207 |
2017-06-09 | $69.91 | $69.98 | $66.50 | $69.53 | $1,673.13 | 120,325 |
2017-06-08 | $64.75 | $68.70 | $64.12 | $66.24 | $1,593.96 | 149,868 |
2017-06-07 | $64.59 | $65.94 | $61.53 | $62.81 | $1,511.43 | 169,001 |
2017-06-06 | $72.51 | $72.70 | $62.00 | $62.50 | $1,503.97 | 219,011 |
2017-06-05 | $76.12 | $80.86 | $75.75 | $76.50 | $1,840.85 | 88,256 |
2017-06-02 | $79.66 | $80.78 | $76.75 | $77.75 | $1,870.93 | 93,936 |
2017-06-01 | $84.14 | $84.27 | $80.36 | $81.93 | $1,971.52 | 84,659 |
2017-05-31 | $80.50 | $84.56 | $78.68 | $81.39 | $1,958.52 | 103,136 |
2017-05-30 | $81.34 | $81.34 | $79.02 | $80.84 | $1,945.29 | 83,395 |
2017-05-26 | $74.80 | $78.00 | $74.60 | $77.56 | $1,866.36 | 89,525 |
2017-05-25 | $79.00 | $81.48 | $76.76 | $79.14 | $1,904.38 | 104,498 |
2017-05-24 | $80.27 | $85.50 | $74.41 | $75.90 | $1,826.42 | 200,935 |
2017-05-23 | $69.95 | $78.47 | $69.43 | $77.70 | $1,869.73 | 117,342 |
2017-05-22 | $71.81 | $72.33 | $69.09 | $70.29 | $1,691.42 | 83,612 |
2017-05-19 | $71.32 | $74.93 | $71.27 | $73.68 | $1,772.99 | 74,795 |
2017-05-18 | $69.12 | $74.73 | $68.85 | $73.77 | $1,775.16 | 108,680 |
2017-05-17 | $67.03 | $70.38 | $64.31 | $67.06 | $1,613.69 | 135,487 |
2017-05-16 | $73.02 | $74.32 | $71.00 | $71.91 | $1,730.40 | 98,906 |
2017-05-15 | $70.38 | $78.94 | $70.04 | $73.62 | $1,771.55 | 118,611 |
2017-05-12 | $75.00 | $76.72 | $71.83 | $74.93 | $1,803.07 | 96,188 |
2017-05-11 | $86.62 | $86.85 | $78.29 | $78.79 | $1,895.96 | 94,034 |
2017-05-10 | $90.42 | $90.93 | $85.26 | $88.37 | $2,126.49 | 99,668 |
2017-05-09 | $97.68 | $99.60 | $94.08 | $95.23 | $2,291.56 | 93,036 |
2017-05-08 | $93.05 | $100.03 | $93.05 | $93.89 | $2,259.32 | 78,833 |
2017-05-05 | $100.61 | $100.61 | $90.41 | $94.82 | $2,281.70 | 91,145 |
2017-05-04 | $95.59 | $103.68 | $94.22 | $100.61 | $2,421.02 | 83,542 |
2017-05-03 | $87.76 | $91.32 | $81.06 | $90.62 | $2,180.63 | 123,066 |
2017-05-02 | $87.93 | $88.86 | $82.94 | $87.21 | $2,098.57 | 83,386 |
2017-05-01 | $81.00 | $89.78 | $80.00 | $86.09 | $2,071.62 | 99,026 |
2017-04-28 | $20.86 | $20.86 | $18.60 | $19.93 | $1,918.34 | 106,840 |
2017-04-27 | $20.00 | $21.44 | $19.78 | $20.75 | $1,997.27 | 110,702 |
2017-04-26 | $20.15 | $21.77 | $18.74 | $19.74 | $1,900.05 | 155,814 |
2017-04-25 | $18.48 | $20.89 | $18.47 | $19.88 | $1,913.53 | 134,030 |
2017-04-24 | $17.48 | $17.74 | $17.07 | $17.54 | $1,688.29 | 116,505 |
2017-04-21 | $16.30 | $16.64 | $15.86 | $16.44 | $1,582.41 | 119,254 |
2017-04-20 | $16.42 | $16.73 | $15.69 | $16.45 | $1,583.37 | 123,675 |
2017-04-19 | $15.27 | $17.19 | $15.10 | $16.11 | $1,550.65 | 176,712 |
2017-04-18 | $14.64 | $15.31 | $14.24 | $14.70 | $1,414.93 | 135,976 |
2017-04-17 | $13.87 | $15.23 | $13.66 | $14.42 | $1,387.98 | 151,912 |
2017-04-13 | $13.05 | $13.86 | $12.94 | $13.77 | $1,325.41 | 222,079 |
2017-04-12 | $13.11 | $13.47 | $12.48 | $12.49 | $1,202.21 | 218,160 |
2017-04-11 | $13.40 | $13.77 | $12.81 | $13.06 | $1,257.07 | 241,464 |
2017-04-10 | $14.29 | $14.63 | $13.78 | $13.85 | $1,333.12 | 127,125 |
2017-04-07 | $13.22 | $14.67 | $13.00 | $14.10 | $1,357.18 | 222,651 |
2017-04-06 | $13.95 | $14.36 | $13.71 | $13.94 | $1,341.78 | 112,608 |
2017-04-05 | $14.24 | $14.89 | $13.47 | $13.74 | $1,322.53 | 236,807 |
2017-04-04 | $13.65 | $14.16 | $13.54 | $13.60 | $1,309.05 | 140,503 |
2017-04-03 | $14.77 | $14.80 | $13.82 | $14.04 | $1,351.40 | 166,495 |
2017-03-31 | $15.01 | $15.27 | $13.84 | $14.84 | $1,428.41 | 206,763 |
2017-03-30 | $15.23 | $15.46 | $14.74 | $15.19 | $1,462.10 | 154,593 |
2017-03-29 | $15.25 | $15.44 | $14.22 | $14.52 | $1,397.61 | 163,832 |
2017-03-28 | $13.97 | $15.80 | $13.81 | $15.02 | $1,445.73 | 212,455 |
2017-03-27 | $13.55 | $14.49 | $13.44 | $13.80 | $1,328.30 | 144,279 |
2017-03-24 | $14.67 | $15.07 | $13.99 | $14.70 | $1,414.93 | 154,465 |
2017-03-23 | $13.52 | $15.23 | $13.32 | $14.55 | $1,400.49 | 223,843 |
2017-03-22 | $12.81 | $13.88 | $12.80 | $13.71 | $1,319.64 | 178,158 |
2017-03-21 | $13.37 | $13.59 | $12.49 | $13.29 | $1,279.21 | 220,753 |
2017-03-20 | $14.46 | $14.95 | $13.50 | $13.69 | $1,317.49 | 125,720 |
2017-03-17 | $13.42 | $15.38 | $13.16 | $14.65 | $1,410.12 | 229,862 |
2017-03-16 | $12.36 | $13.94 | $12.32 | $13.45 | $1,294.61 | 245,777 |
2017-03-15 | $19.29 | $19.93 | $12.63 | $13.07 | $1,258.04 | 361,537 |
2017-03-14 | $17.03 | $20.15 | $16.68 | $19.80 | $1,905.83 | 240,429 |
2017-03-13 | $18.95 | $19.29 | $16.51 | $16.87 | $1,623.80 | 208,462 |
2017-03-10 | $22.22 | $22.79 | $18.90 | $19.35 | $1,862.51 | 162,175 |
2017-03-09 | $21.89 | $23.05 | $21.07 | $22.79 | $2,193.62 | 120,240 |
2017-03-08 | $22.54 | $22.64 | $20.78 | $22.17 | $2,133.95 | 140,985 |
2017-03-07 | $23.10 | $23.50 | $19.89 | $21.42 | $2,061.76 | 207,222 |
2017-03-06 | $19.59 | $22.81 | $19.31 | $21.99 | $2,116.62 | 204,832 |
2017-03-03 | $20.47 | $22.10 | $17.97 | $18.87 | $1,816.31 | 270,034 |
2017-03-02 | $17.76 | $20.64 | $17.18 | $20.43 | $1,966.46 | 213,366 |
2017-03-01 | $18.98 | $19.10 | $16.32 | $16.32 | $1,570.86 | 201,315 |
2017-02-28 | $16.78 | $18.30 | $16.01 | $17.34 | $1,669.04 | 262,687 |
2017-02-27 | $14.38 | $18.55 | $13.67 | $18.37 | $1,768.18 | 252,829 |
2017-02-24 | $12.84 | $14.42 | $12.81 | $14.33 | $1,379.32 | 163,860 |
2017-02-23 | $12.84 | $13.50 | $12.72 | $13.48 | $1,297.50 | 150,744 |
2017-02-22 | $13.63 | $14.88 | $13.30 | $13.67 | $1,315.79 | 178,416 |
2017-02-21 | $13.75 | $14.54 | $13.05 | $13.60 | $1,309.05 | 180,439 |
2017-02-17 | $12.34 | $13.24 | $12.16 | $13.13 | $1,263.81 | 147,326 |
2017-02-16 | $12.62 | $12.80 | $12.15 | $12.43 | $1,196.43 | 145,413 |
2017-02-15 | $13.24 | $13.51 | $12.72 | $12.96 | $1,247.45 | 146,386 |
2017-02-14 | $12.58 | $13.78 | $12.47 | $12.74 | $1,226.27 | 183,678 |
2017-02-13 | $13.15 | $13.41 | $12.78 | $13.21 | $1,271.51 | 137,843 |
2017-02-10 | $14.11 | $14.30 | $12.51 | $12.65 | $1,217.61 | 233,234 |
2017-02-09 | $12.38 | $13.69 | $12.30 | $13.59 | $1,308.09 | 209,779 |
2017-02-08 | $12.09 | $12.98 | $11.75 | $12.43 | $1,196.43 | 215,804 |
2017-02-07 | $12.95 | $13.22 | $11.92 | $12.72 | $1,224.35 | 212,241 |
2017-02-06 | $15.28 | $15.64 | $12.50 | $12.51 | $1,204.13 | 221,292 |
2017-02-03 | $16.74 | $16.83 | $16.12 | $16.15 | $1,554.50 | 135,957 |
2017-02-02 | $16.43 | $17.14 | $16.19 | $16.67 | $1,604.55 | 112,254 |
2017-02-01 | $19.08 | $19.30 | $17.54 | $17.85 | $1,718.13 | 146,217 |
2017-01-31 | $18.51 | $19.00 | $18.19 | $18.28 | $1,759.52 | 119,957 |
2017-01-30 | $19.30 | $19.98 | $18.50 | $19.84 | $1,909.68 | 100,294 |
2017-01-27 | $20.80 | $20.82 | $19.60 | $19.61 | $1,887.54 | 107,797 |
2017-01-26 | $20.60 | $21.01 | $20.08 | $20.89 | $2,010.74 | 118,316 |
2017-01-25 | $19.90 | $20.36 | $19.19 | $19.21 | $1,849.04 | 146,747 |
2017-01-24 | $18.50 | $19.45 | $17.30 | $18.70 | $1,799.95 | 173,186 |
2017-01-23 | $18.75 | $19.35 | $18.15 | $18.23 | $1,754.71 | 118,174 |
2017-01-20 | $20.28 | $20.99 | $18.35 | $19.66 | $1,892.35 | 151,043 |
2017-01-19 | $21.24 | $21.85 | $19.54 | $20.32 | $1,955.88 | 156,247 |
2017-01-18 | $18.86 | $20.82 | $18.30 | $20.14 | $1,938.55 | 123,479 |
2017-01-17 | $18.50 | $19.26 | $18.16 | $18.56 | $1,786.47 | 110,765 |
2017-01-13 | $21.73 | $22.50 | $20.35 | $20.47 | $1,970.32 | 131,947 |
2017-01-12 | $18.68 | $21.47 | $18.53 | $20.67 | $1,989.57 | 127,255 |
2017-01-11 | $21.39 | $22.55 | $19.41 | $20.19 | $1,943.36 | 167,084 |
2017-01-10 | $20.59 | $21.95 | $19.12 | $20.41 | $1,964.54 | 121,554 |
2017-01-09 | $21.03 | $22.52 | $19.24 | $21.82 | $2,100.26 | 139,761 |
2017-01-06 | $21.73 | $24.95 | $20.05 | $22.86 | $2,200.36 | 168,028 |
2017-01-05 | $24.75 | $24.96 | $19.38 | $20.22 | $1,946.25 | 139,783 |
2017-01-04 | $27.30 | $29.49 | $27.00 | $27.31 | $2,628.69 | 67,158 |
2017-01-03 | $34.52 | $34.71 | $28.50 | $28.62 | $2,754.78 | 56,241 |
2016-12-30 | $30.19 | $35.64 | $28.18 | $35.09 | $3,377.55 | 73,236 |
2016-12-29 | $40.77 | $41.48 | $30.26 | $30.50 | $2,935.74 | 56,291 |
2016-12-28 | $47.69 | $49.03 | $41.82 | $41.92 | $4,034.96 | 27,021 |
2016-12-27 | $50.35 | $51.09 | $46.50 | $46.60 | $4,485.43 | 21,865 |
2016-12-23 | $54.14 | $54.96 | $52.00 | $52.32 | $5,036.00 | 16,477 |
2016-12-22 | $55.02 | $55.77 | $50.66 | $54.45 | $5,241.02 | 25,890 |
2016-12-21 | $52.41 | $55.00 | $51.55 | $54.65 | $5,260.27 | 16,829 |
2016-12-20 | $57.46 | $59.36 | $52.31 | $52.77 | $5,079.31 | 38,205 |
2016-12-19 | $50.96 | $55.08 | $50.67 | $53.27 | $5,127.44 | 29,488 |
2016-12-16 | $48.79 | $55.56 | $47.07 | $53.41 | $5,140.92 | 61,420 |
2016-12-15 | $47.85 | $52.84 | $47.13 | $51.27 | $4,934.93 | 59,655 |
2016-12-14 | $35.50 | $43.90 | $34.37 | $43.72 | $4,208.22 | 67,228 |
2016-12-13 | $37.17 | $38.75 | $36.26 | $36.83 | $3,545.03 | 25,813 |
2016-12-12 | $36.02 | $37.78 | $34.46 | $37.36 | $3,596.04 | 34,403 |
2016-12-09 | $33.70 | $38.00 | $33.23 | $37.38 | $3,597.97 | 42,644 |
2016-12-08 | $32.94 | $34.09 | $32.43 | $32.55 | $3,133.06 | 28,168 |
2016-12-07 | $32.21 | $33.67 | $31.03 | $32.71 | $3,148.46 | 33,440 |
2016-12-06 | $33.77 | $34.71 | $31.50 | $34.06 | $3,278.40 | 28,802 |
2016-12-05 | $35.88 | $37.62 | $32.28 | $33.70 | $3,243.75 | 45,250 |
2016-12-02 | $36.57 | $36.62 | $33.70 | $34.14 | $3,286.10 | 39,086 |
2016-12-01 | $38.34 | $40.55 | $34.72 | $38.13 | $3,670.16 | 43,563 |
2016-11-30 | $37.12 | $38.77 | $36.47 | $37.77 | $3,635.51 | 33,632 |
2016-11-29 | $38.00 | $38.80 | $35.13 | $35.84 | $3,449.74 | 40,497 |
2016-11-28 | $38.59 | $40.11 | $34.61 | $35.32 | $3,399.68 | 46,289 |
2016-11-25 | $38.27 | $41.00 | $37.41 | $40.21 | $3,870.37 | 22,990 |
2016-11-23 | $39.10 | $41.25 | $38.54 | $40.11 | $3,860.74 | 54,926 |
2016-11-22 | $35.33 | $38.73 | $34.50 | $34.66 | $3,336.16 | 47,221 |
2016-11-21 | $36.00 | $37.81 | $34.48 | $36.40 | $3,503.64 | 44,125 |
2016-11-18 | $39.58 | $41.40 | $38.07 | $38.54 | $3,709.62 | 50,610 |
2016-11-17 | $35.09 | $40.60 | $32.36 | $38.31 | $3,687.48 | 75,484 |
2016-11-16 | $33.03 | $36.48 | $32.34 | $35.23 | $3,391.02 | 55,892 |
2016-11-15 | $38.11 | $39.14 | $31.20 | $32.52 | $3,130.17 | 62,938 |
2016-11-14 | $43.98 | $46.01 | $34.75 | $38.37 | $3,693.26 | 68,404 |
2016-11-11 | $32.66 | $42.29 | $32.63 | $40.87 | $3,933.89 | 118,628 |
2016-11-10 | $28.07 | $33.19 | $27.86 | $32.39 | $3,117.66 | 65,727 |
2016-11-09 | $22.88 | $29.56 | $22.80 | $26.81 | $2,580.56 | 100,043 |
2016-11-08 | $27.12 | $30.14 | $25.50 | $28.84 | $2,775.96 | 65,224 |
2016-11-07 | $27.10 | $28.88 | $26.73 | $27.63 | $2,659.49 | 50,633 |
2016-11-04 | $23.52 | $25.85 | $23.47 | $24.70 | $2,377.47 | 64,519 |
2016-11-03 | $25.99 | $25.99 | $23.17 | $23.53 | $2,264.85 | 69,953 |
2016-11-02 | $22.46 | $26.15 | $21.57 | $25.43 | $2,447.73 | 103,766 |
2016-11-01 | $24.53 | $25.58 | $23.00 | $24.26 | $2,335.12 | 72,964 |
2016-10-31 | $29.16 | $29.92 | $26.83 | $26.90 | $2,589.23 | 47,399 |
2016-10-28 | $29.21 | $30.50 | $26.72 | $29.17 | $2,807.72 | 79,397 |
2016-10-27 | $26.40 | $29.52 | $26.35 | $29.08 | $2,799.06 | 69,307 |
2016-10-26 | $24.93 | $27.45 | $24.49 | $26.77 | $2,576.71 | 57,408 |
2016-10-25 | $26.46 | $27.22 | $24.03 | $24.94 | $2,400.57 | 59,931 |
2016-10-24 | $24.50 | $28.33 | $24.39 | $27.32 | $2,629.65 | 53,250 |
2016-10-21 | $25.92 | $26.39 | $25.31 | $25.36 | $2,441.00 | 43,630 |
2016-10-20 | $25.00 | $27.00 | $24.73 | $25.42 | $2,446.77 | 58,588 |
2016-10-19 | $26.12 | $27.28 | $24.65 | $25.17 | $2,422.71 | 54,617 |
2016-10-18 | $30.65 | $31.82 | $27.85 | $27.98 | $2,693.18 | 59,965 |
2016-10-17 | $33.39 | $34.69 | $31.91 | $32.72 | $3,149.42 | 42,007 |
2016-10-14 | $33.68 | $34.67 | $30.80 | $34.12 | $3,284.18 | 67,570 |
2016-10-13 | $33.80 | $34.59 | $28.90 | $31.69 | $3,050.28 | 62,090 |
2016-10-12 | $36.55 | $36.98 | $33.18 | $34.18 | $3,289.95 | 47,590 |
2016-10-11 | $35.07 | $37.12 | $34.16 | $36.95 | $3,556.58 | 49,542 |
2016-10-10 | $33.62 | $34.92 | $32.80 | $33.66 | $3,239.90 | 37,420 |
2016-10-07 | $32.33 | $38.02 | $31.14 | $35.07 | $3,375.62 | 68,596 |
2016-10-06 | $36.53 | $38.22 | $34.87 | $36.76 | $3,538.29 | 66,685 |
2016-10-05 | $31.23 | $36.88 | $30.66 | $32.80 | $3,157.12 | 69,162 |
2016-10-04 | $27.92 | $33.51 | $27.89 | $33.20 | $3,195.63 | 97,589 |
2016-10-03 | $24.50 | $26.35 | $23.68 | $25.28 | $2,433.30 | 60,335 |
2016-09-30 | $21.80 | $24.42 | $21.63 | $23.99 | $2,309.13 | 64,532 |
2016-09-29 | $23.61 | $24.22 | $22.61 | $23.27 | $2,239.83 | 71,590 |
2016-09-28 | $24.84 | $26.93 | $21.80 | $22.69 | $2,184.00 | 72,296 |
2016-09-27 | $24.44 | $25.99 | $23.88 | $24.93 | $2,399.61 | 62,246 |
2016-09-26 | $22.06 | $23.66 | $21.23 | $23.39 | $2,251.38 | 50,559 |
2016-09-23 | $20.77 | $23.22 | $20.33 | $22.62 | $2,177.26 | 76,424 |
2016-09-22 | $18.72 | $20.90 | $18.21 | $20.44 | $1,967.43 | 63,714 |
2016-09-21 | $23.77 | $24.20 | $19.22 | $19.62 | $1,888.50 | 71,428 |
2016-09-20 | $25.76 | $26.40 | $24.87 | $25.45 | $2,449.66 | 27,274 |
2016-09-19 | $24.82 | $26.08 | $24.39 | $25.55 | $2,459.28 | 53,183 |
2016-09-16 | $26.20 | $27.03 | $24.31 | $26.45 | $2,545.91 | 67,950 |
2016-09-15 | $25.56 | $26.59 | $23.20 | $24.89 | $2,395.76 | 72,017 |
2016-09-14 | $24.29 | $25.37 | $22.54 | $25.17 | $2,422.71 | 52,413 |
2016-09-13 | $23.84 | $26.59 | $23.00 | $25.72 | $2,475.65 | 71,750 |
2016-09-12 | $27.87 | $28.24 | $21.74 | $22.61 | $2,176.30 | 84,768 |
2016-09-09 | $22.95 | $26.67 | $22.38 | $26.38 | $2,539.18 | 99,204 |
2016-09-08 | $21.17 | $22.34 | $20.37 | $21.64 | $2,082.93 | 73,142 |
2016-09-07 | $20.13 | $22.65 | $20.13 | $20.48 | $1,971.28 | 67,030 |
2016-09-06 | $22.80 | $23.55 | $19.85 | $19.85 | $1,910.64 | 53,269 |
2016-09-02 | $26.09 | $28.50 | $24.64 | $24.76 | $2,383.24 | 43,834 |
2016-09-01 | $35.69 | $36.43 | $29.45 | $29.92 | $2,879.91 | 40,332 |
2016-08-31 | $34.03 | $35.91 | $33.05 | $34.78 | $3,347.71 | 48,172 |
2016-08-30 | $28.94 | $33.40 | $28.20 | $32.49 | $3,127.29 | 47,249 |
2016-08-29 | $29.36 | $29.77 | $26.86 | $27.87 | $2,682.59 | 25,556 |
2016-08-26 | $25.64 | $29.23 | $23.54 | $28.09 | $2,703.77 | 60,298 |
2016-08-25 | $30.24 | $31.82 | $25.50 | $27.50 | $2,646.98 | 32,231 |
2016-08-24 | $5.16 | $6.15 | $5.16 | $6.13 | $2,950.18 | 31,971 |
2016-08-23 | $4.42 | $4.96 | $4.40 | $4.92 | $2,367.84 | 17,268 |
2016-08-22 | $4.60 | $4.70 | $4.49 | $4.62 | $2,223.46 | 16,375 |
2016-08-19 | $4.23 | $4.36 | $4.15 | $4.34 | $2,088.71 | 17,514 |
2016-08-18 | $4.08 | $4.20 | $3.96 | $3.96 | $1,905.83 | 15,366 |
2016-08-17 | $4.18 | $4.49 | $4.05 | $4.23 | $2,035.77 | 27,879 |
2016-08-16 | $4.06 | $4.15 | $3.98 | $4.07 | $1,958.76 | 18,237 |
2016-08-15 | $4.08 | $4.20 | $3.97 | $4.12 | $1,982.83 | 12,132 |
2016-08-12 | $3.82 | $4.21 | $3.80 | $4.13 | $1,987.64 | 25,560 |
2016-08-11 | $4.01 | $4.14 | $3.79 | $4.14 | $1,992.45 | 22,065 |
2016-08-10 | $3.86 | $4.17 | $3.82 | $4.02 | $1,934.70 | 19,985 |
2016-08-09 | $4.30 | $4.35 | $4.10 | $4.22 | $2,030.96 | 11,014 |
2016-08-08 | $4.59 | $4.61 | $4.18 | $4.34 | $2,088.71 | 18,036 |
2016-08-05 | $4.55 | $4.70 | $4.46 | $4.58 | $2,204.21 | 25,655 |
2016-08-04 | $4.24 | $4.25 | $4.03 | $4.15 | $1,997.27 | 13,190 |
2016-08-03 | $4.30 | $4.53 | $4.27 | $4.32 | $2,079.08 | 17,057 |
2016-08-02 | $4.05 | $4.29 | $3.99 | $4.23 | $2,035.77 | 16,245 |
2016-08-01 | $4.45 | $4.58 | $4.19 | $4.23 | $2,035.77 | 16,650 |
2016-07-29 | $4.68 | $4.83 | $4.30 | $4.46 | $2,146.46 | 30,418 |
2016-07-28 | $5.01 | $5.39 | $4.92 | $5.06 | $2,435.22 | 20,954 |
2016-07-27 | $5.88 | $6.42 | $5.00 | $5.16 | $2,483.35 | 26,143 |
2016-07-26 | $6.48 | $6.66 | $5.91 | $6.19 | $2,979.05 | 14,305 |
2016-07-25 | $6.48 | $7.06 | $6.45 | $6.95 | $3,344.82 | 21,572 |
2016-07-22 | $6.22 | $6.32 | $6.00 | $6.13 | $2,950.18 | 12,243 |
2016-07-21 | $6.81 | $6.90 | $5.84 | $5.95 | $2,863.55 | 20,006 |
2016-07-20 | $6.25 | $7.16 | $6.25 | $7.04 | $3,388.13 | 22,747 |
2016-07-19 | $5.51 | $5.77 | $5.42 | $5.74 | $2,762.48 | 8,708 |
2016-07-18 | $5.41 | $5.64 | $5.29 | $5.39 | $2,593.41 | 10,799 |
2016-07-15 | $5.40 | $5.44 | $5.12 | $5.36 | $2,579.60 | 15,046 |
2016-07-14 | $5.58 | $5.61 | $5.10 | $5.10 | $2,454.47 | 19,802 |
2016-07-13 | $5.54 | $5.65 | $4.88 | $5.05 | $2,430.41 | 18,019 |
2016-07-12 | $5.35 | $5.91 | $5.19 | $5.85 | $2,815.42 | 19,543 |
2016-07-11 | $5.51 | $5.59 | $5.06 | $5.20 | $2,502.60 | 15,819 |
2016-07-08 | $6.13 | $6.31 | $5.29 | $5.30 | $2,550.73 | 17,993 |
2016-07-07 | $5.89 | $6.34 | $5.89 | $6.18 | $2,974.24 | 16,368 |
2016-07-06 | $6.17 | $6.22 | $5.60 | $5.62 | $2,704.73 | 19,611 |
2016-07-05 | $6.99 | $7.23 | $6.36 | $6.50 | $3,128.25 | 11,615 |
2016-07-01 | $8.13 | $8.30 | $7.02 | $7.15 | $3,441.07 | 12,328 |
2016-06-30 | $9.05 | $9.45 | $8.83 | $8.88 | $4,273.67 | 6,269 |
2016-06-29 | $9.53 | $9.57 | $8.80 | $9.29 | $4,470.99 | 8,992 |
2016-06-28 | $10.31 | $10.33 | $9.72 | $10.05 | $4,836.75 | 6,976 |
2016-06-27 | $9.48 | $10.17 | $9.02 | $9.55 | $4,596.12 | 8,473 |
2016-06-24 | $7.79 | $9.95 | $7.79 | $9.58 | $4,610.56 | 10,086 |
2016-06-23 | $11.25 | $11.46 | $10.66 | $11.18 | $5,380.59 | 6,228 |
2016-06-22 | $11.47 | $12.02 | $11.11 | $11.19 | $5,385.40 | 5,629 |
2016-06-21 | $11.25 | $11.56 | $10.93 | $11.49 | $5,529.78 | 7,403 |
2016-06-20 | $11.77 | $11.89 | $10.26 | $10.54 | $5,072.57 | 7,462 |
2016-06-17 | $10.70 | $11.60 | $10.50 | $10.77 | $5,183.27 | 10,542 |
2016-06-16 | $9.42 | $11.64 | $9.42 | $11.35 | $5,462.40 | 10,368 |
2016-06-15 | $11.88 | $12.19 | $10.03 | $10.40 | $5,005.20 | 11,158 |
2016-06-14 | $11.22 | $12.49 | $11.21 | $11.96 | $5,755.98 | 8,643 |
2016-06-13 | $10.45 | $11.93 | $10.40 | $11.31 | $5,443.15 | 9,317 |
2016-06-10 | $10.63 | $11.62 | $10.26 | $11.42 | $5,496.09 | 10,734 |
2016-06-09 | $11.65 | $11.86 | $10.73 | $10.90 | $5,245.83 | 8,494 |
2016-06-08 | $11.57 | $11.98 | $10.87 | $11.55 | $5,558.66 | 10,216 |
2016-06-07 | $13.41 | $13.60 | $12.71 | $13.36 | $6,429.75 | 7,161 |
2016-06-06 | $13.64 | $14.43 | $12.80 | $12.90 | $6,208.37 | 7,432 |
2016-06-03 | $17.13 | $17.15 | $13.59 | $13.63 | $6,559.70 | 14,451 |
2016-06-02 | $21.73 | $22.30 | $20.54 | $21.51 | $10,352.10 | 4,775 |
2016-06-01 | $21.00 | $22.88 | $20.10 | $21.55 | $10,371.35 | 6,844 |
2016-05-31 | $23.55 | $24.30 | $20.10 | $21.47 | $10,332.84 | 7,148 |
2016-05-27 | $21.20 | $23.72 | $20.74 | $23.46 | $11,290.57 | 9,521 |
2016-05-26 | $18.94 | $21.05 | $18.50 | $20.50 | $9,865.63 | 6,307 |
2016-05-25 | $22.90 | $24.22 | $19.61 | $20.11 | $9,678.32 | 8,523 |
2016-05-24 | $19.77 | $22.69 | $19.39 | $22.55 | $10,852.62 | 8,551 |
2016-05-23 | $18.75 | $19.22 | $17.43 | $18.47 | $8,889.04 | 5,702 |
2016-05-20 | $17.52 | $19.76 | $17.19 | $17.60 | $8,470.33 | 6,577 |
2016-05-19 | $20.48 | $21.29 | $17.36 | $18.14 | $8,730.22 | 8,576 |
2016-05-18 | $16.24 | $18.87 | $15.43 | $18.84 | $9,067.59 | 8,053 |
2016-05-17 | $1.65 | $1.70 | $1.46 | $1.52 | $7,315.29 | 3,681 |
2016-05-16 | $1.65 | $1.73 | $1.57 | $1.68 | $8,085.32 | 2,733 |
2016-05-13 | $1.85 | $1.90 | $1.71 | $1.79 | $8,614.71 | 2,288 |
2016-05-12 | $1.76 | $1.89 | $1.67 | $1.84 | $8,855.35 | 2,281 |
2016-05-11 | $1.82 | $2.04 | $1.70 | $1.77 | $8,536.27 | 3,337 |
2016-05-10 | $2.18 | $2.30 | $1.95 | $1.98 | $9,529.13 | 2,237 |
2016-05-09 | $2.05 | $2.21 | $2.04 | $2.21 | $10,636.04 | 2,894 |
2016-05-06 | $2.02 | $2.05 | $1.75 | $1.82 | $8,759.10 | 3,216 |
2016-05-05 | $2.29 | $2.34 | $2.10 | $2.16 | $10,395.41 | 2,066 |
2016-05-04 | $2.15 | $2.44 | $2.01 | $2.39 | $11,502.33 | 3,130 |
2016-05-03 | $1.85 | $2.08 | $1.83 | $2.03 | $9,769.76 | 2,827 |
2016-05-02 | $1.75 | $1.93 | $1.74 | $1.87 | $8,999.73 | 2,802 |
2016-04-29 | $2.03 | $2.05 | $1.79 | $1.80 | $8,662.84 | 3,422 |
2016-04-28 | $2.39 | $2.47 | $2.13 | $2.18 | $10,491.66 | 2,795 |
2016-04-27 | $2.52 | $2.73 | $2.42 | $2.52 | $12,127.98 | 1,887 |
2016-04-26 | $2.81 | $2.94 | $2.56 | $2.57 | $12,368.61 | 1,896 |
2016-04-25 | $2.76 | $2.97 | $2.66 | $2.90 | $13,956.80 | 1,332 |
2016-04-22 | $2.70 | $2.94 | $2.50 | $2.83 | $13,619.91 | 2,393 |
2016-04-21 | $2.46 | $2.75 | $2.40 | $2.61 | $12,561.12 | 2,675 |
2016-04-20 | $2.59 | $2.87 | $2.37 | $2.83 | $13,619.91 | 2,742 |
2016-04-19 | $2.84 | $2.89 | $2.50 | $2.57 | $12,368.61 | 2,141 |
2016-04-18 | $3.20 | $3.42 | $3.17 | $3.28 | $15,785.62 | 806 |
2016-04-15 | $3.75 | $3.88 | $3.28 | $3.32 | $15,978.13 | 1,269 |
2016-04-14 | $3.54 | $4.00 | $3.45 | $3.81 | $18,336.35 | 1,699 |
2016-04-13 | $3.45 | $3.54 | $3.22 | $3.49 | $16,796.29 | 1,599 |
2016-04-12 | $3.37 | $3.61 | $3.21 | $3.27 | $15,737.50 | 1,540 |
2016-04-11 | $4.01 | $4.05 | $3.34 | $3.42 | $16,459.40 | 1,768 |
2016-04-08 | $4.90 | $4.95 | $4.26 | $4.32 | $20,790.82 | 1,249 |
2016-04-07 | $5.03 | $5.07 | $4.80 | $4.88 | $23,485.93 | 924 |
2016-04-06 | $5.58 | $5.61 | $5.24 | $5.32 | $25,603.51 | 823 |
2016-04-05 | $5.40 | $5.89 | $5.35 | $5.38 | $25,892.75 | 759 |
2016-04-04 | $5.54 | $5.93 | $5.52 | $5.87 | $28,250.49 | 682 |
2016-04-01 | $6.25 | $6.31 | $5.39 | $5.46 | $26,277.29 | 923 |
2016-03-31 | $5.26 | $5.82 | $5.22 | $5.70 | $27,432.33 | 644 |
2016-03-30 | $5.48 | $5.80 | $5.23 | $5.55 | $26,710.43 | 950 |
2016-03-29 | $6.30 | $6.57 | $5.26 | $5.31 | $25,555.38 | 1,145 |
2016-03-28 | $6.31 | $6.94 | $6.23 | $6.54 | $31,474.99 | 526 |
2016-03-24 | $6.44 | $6.78 | $6.23 | $6.47 | $31,138.10 | 669 |
2016-03-23 | $6.17 | $6.64 | $5.94 | $6.61 | $31,811.88 | 1,396 |
2016-03-22 | $5.34 | $5.79 | $5.21 | $5.52 | $26,566.05 | 769 |
2016-03-21 | $5.84 | $5.90 | $5.32 | $5.64 | $27,143.57 | 581 |
2016-03-18 | $6.00 | $6.05 | $5.44 | $5.70 | $27,432.33 | 1,065 |
2016-03-17 | $5.32 | $6.11 | $5.09 | $6.06 | $29,164.90 | 1,491 |
2016-03-16 | $7.66 | $7.96 | $5.51 | $5.62 | $27,047.32 | 1,108 |
2016-03-15 | $7.82 | $8.33 | $7.31 | $7.40 | $35,613.90 | 722 |
2016-03-14 | $6.88 | $7.68 | $6.74 | $7.63 | $36,720.82 | 680 |
2016-03-11 | $6.50 | $6.99 | $6.22 | $6.92 | $33,303.81 | 674 |
2016-03-10 | $6.89 | $6.89 | $6.27 | $6.34 | $30,512.45 | 586 |
2016-03-09 | $7.75 | $8.05 | $6.97 | $7.27 | $34,988.25 | 830 |
2016-03-08 | $6.01 | $7.16 | $5.95 | $7.14 | $34,363.09 | 810 |
2016-03-07 | $6.95 | $6.99 | $6.01 | $6.27 | $30,175.56 | 835 |
2016-03-04 | $7.10 | $7.31 | $5.86 | $7.26 | $34,940.13 | 1,332 |
2016-03-03 | $8.66 | $8.74 | $6.95 | $7.10 | $34,170.10 | 752 |
2016-03-02 | $9.48 | $9.59 | $8.65 | $8.74 | $42,062.91 | 310 |
2016-03-01 | $8.46 | $9.62 | $8.38 | $9.53 | $45,864.93 | 486 |
2016-02-29 | $9.57 | $9.57 | $8.62 | $8.66 | $41,677.89 | 333 |
2016-02-26 | $9.59 | $10.05 | $9.08 | $9.85 | $47,404.99 | 399 |
2016-02-25 | $9.81 | $9.83 | $9.00 | $9.01 | $43,362.33 | 294 |
2016-02-24 | $9.18 | $10.14 | $8.46 | $9.62 | $46,298.07 | 701 |
2016-02-23 | $10.16 | $10.66 | $9.71 | $10.27 | $49,426.32 | 246 |
2016-02-22 | $11.37 | $11.50 | $10.26 | $10.69 | $51,447.65 | 295 |
2016-02-19 | $9.79 | $10.42 | $9.65 | $10.24 | $49,281.94 | 324 |
2016-02-18 | $12.54 | $12.65 | $9.33 | $9.45 | $45,479.92 | 643 |
2016-02-17 | $13.20 | $13.20 | $11.73 | $12.13 | $58,377.93 | 312 |
2016-02-16 | $12.73 | $13.91 | $11.89 | $13.87 | $66,752.01 | 309 |
2016-02-12 | $13.36 | $13.59 | $11.10 | $11.11 | $53,468.98 | 332 |
2016-02-11 | $13.24 | $14.50 | $11.72 | $12.53 | $60,303.00 | 513 |
2016-02-10 | $17.75 | $19.18 | $16.86 | $16.98 | $81,719.47 | 236 |
2016-02-09 | $14.90 | $17.77 | $14.84 | $17.77 | $85,521.49 | 243 |
2016-02-08 | $16.35 | $16.41 | $14.57 | $15.73 | $75,703.61 | 272 |
2016-02-05 | $22.00 | $22.74 | $18.00 | $18.03 | $86,772.79 | 238 |
2016-02-04 | $21.33 | $21.47 | $19.50 | $21.16 | $101,836.51 | 191 |
2016-02-03 | $26.81 | $26.81 | $22.70 | $23.51 | $113,146.33 | 178 |
2016-02-02 | $26.39 | $28.36 | $25.28 | $27.30 | $131,386.43 | 87 |
2016-02-01 | $27.26 | $27.58 | $25.46 | $25.66 | $123,493.62 | 86 |
2016-01-29 | $30.03 | $30.77 | $27.93 | $28.24 | $135,910.36 | 63 |
2016-01-28 | $29.40 | $29.87 | $28.17 | $29.60 | $142,455.61 | 89 |
2016-01-27 | $30.06 | $30.70 | $27.75 | $28.15 | $135,477.21 | 129 |
2016-01-26 | $33.41 | $33.53 | $29.43 | $29.81 | $143,466.28 | 88 |
2016-01-25 | $34.82 | $35.65 | $33.50 | $34.38 | $165,460.27 | 47 |
2016-01-22 | $38.55 | $38.65 | $34.50 | $36.10 | $173,738.10 | 65 |
2016-01-21 | $39.24 | $40.85 | $36.56 | $37.34 | $179,705.83 | 57 |
2016-01-20 | $38.17 | $41.70 | $37.38 | $37.67 | $181,294.02 | 65 |
2016-01-19 | $34.66 | $40.27 | $34.07 | $39.96 | $192,315.08 | 103 |
2016-01-15 | $31.00 | $35.49 | $31.00 | $34.99 | $168,396.01 | 90 |
2016-01-14 | $32.03 | $35.00 | $31.43 | $34.27 | $164,930.87 | 83 |
2016-01-13 | $31.50 | $32.30 | $29.13 | $31.04 | $149,385.89 | 85 |
2016-01-12 | $29.50 | $32.46 | $29.46 | $30.74 | $147,942.08 | 155 |
2016-01-11 | $25.59 | $29.08 | $25.35 | $28.43 | $136,824.77 | 129 |
2016-01-08 | $25.30 | $27.02 | $24.93 | $25.65 | $123,445.49 | 163 |
2016-01-07 | $24.00 | $25.13 | $22.64 | $23.68 | $113,964.49 | 159 |
2016-01-06 | $26.10 | $26.25 | $25.25 | $25.59 | $123,156.73 | 105 |
2016-01-05 | $26.81 | $27.43 | $26.37 | $26.80 | $128,980.08 | 63 |
2016-01-04 | $27.62 | $28.33 | $25.93 | $27.10 | $130,423.89 | 129 |
2015-12-31 | $29.93 | $30.39 | $29.07 | $29.74 | $143,129.39 | 45 |
2015-12-30 | $29.62 | $30.29 | $29.30 | $29.88 | $143,803.17 | 101 |
2015-12-29 | $27.76 | $28.64 | $27.32 | $27.97 | $134,610.93 | 65 |
2015-12-28 | $27.50 | $29.52 | $27.50 | $28.82 | $138,701.72 | 91 |
2015-12-24 | $28.00 | $28.00 | $26.12 | $26.28 | $126,477.48 | 71 |
2015-12-23 | $29.90 | $30.07 | $28.15 | $28.52 | $137,257.91 | 60 |
2015-12-22 | $29.93 | $30.39 | $28.70 | $29.76 | $143,225.64 | 58 |
2015-12-21 | $29.25 | $30.00 | $28.75 | $29.47 | $141,829.96 | 81 |
2015-12-18 | $31.46 | $31.70 | $29.77 | $30.51 | $146,835.16 | 82 |
2015-12-17 | $31.40 | $33.37 | $31.32 | $33.03 | $158,963.14 | 155 |
2015-12-16 | $31.11 | $31.87 | $28.44 | $28.53 | $137,306.04 | 166 |
2015-12-15 | $32.72 | $33.96 | $32.14 | $32.97 | $158,674.38 | 69 |
2015-12-14 | $30.73 | $33.98 | $30.36 | $33.51 | $161,273.23 | 102 |
2015-12-11 | $32.06 | $32.20 | $29.69 | $30.26 | $145,631.99 | 92 |
2015-12-10 | $31.54 | $31.85 | $30.00 | $30.85 | $148,471.48 | 87 |
2015-12-09 | $30.00 | $31.49 | $29.04 | $30.64 | $147,460.81 | 119 |
2015-12-08 | $31.05 | $32.85 | $29.92 | $31.78 | $152,947.28 | 69 |
2015-12-07 | $29.19 | $32.88 | $29.07 | $31.15 | $149,915.28 | 137 |
2015-12-04 | $30.60 | $30.89 | $27.85 | $28.14 | $135,429.09 | 148 |
2015-12-03 | $33.29 | $34.77 | $31.72 | $32.06 | $154,294.83 | 90 |
2015-12-02 | $34.51 | $35.50 | $33.57 | $34.41 | $165,604.65 | 121 |
2015-12-01 | $33.98 | $34.77 | $31.89 | $32.35 | $155,690.51 | 130 |
2015-11-30 | $36.08 | $36.18 | $34.22 | $34.72 | $167,096.58 | 84 |
2015-11-27 | $36.50 | $36.85 | $35.18 | $35.83 | $172,438.67 | 86 |
2015-11-25 | $34.76 | $35.52 | $32.86 | $33.88 | $163,053.93 | 100 |
2015-11-24 | $34.98 | $35.48 | $32.37 | $33.81 | $162,717.04 | 95 |
2015-11-23 | $36.80 | $37.13 | $35.67 | $36.72 | $176,721.96 | 59 |
2015-11-20 | $32.33 | $36.88 | $32.13 | $35.66 | $171,620.51 | 157 |
2015-11-19 | $34.15 | $34.76 | $31.68 | $32.45 | $156,157.34 | 163 |
2015-11-18 | $37.30 | $39.80 | $35.11 | $35.59 | $171,283.62 | 128 |
2015-11-17 | $34.20 | $38.42 | $33.96 | $37.33 | $179,657.70 | 161 |
2015-11-16 | $33.70 | $33.86 | $32.40 | $33.38 | $160,647.58 | 74 |
2015-11-13 | $35.45 | $35.99 | $33.03 | $34.06 | $163,920.21 | 102 |
2015-11-12 | $36.40 | $36.52 | $33.23 | $34.93 | $168,107.25 | 125 |
2015-11-11 | $35.68 | $36.14 | $33.44 | $34.04 | $163,823.96 | 90 |
2015-11-10 | $35.30 | $36.50 | $34.14 | $35.49 | $170,802.36 | 104 |
2015-11-09 | $36.90 | $37.43 | $33.68 | $33.83 | $162,813.29 | 132 |
2015-11-06 | $35.60 | $36.98 | $35.28 | $36.26 | $174,508.13 | 186 |
2015-11-05 | $30.38 | $33.14 | $30.38 | $32.42 | $156,027.40 | 233 |
2015-11-04 | $28.70 | $31.00 | $27.44 | $30.66 | $147,557.06 | 238 |
2015-11-03 | $30.33 | $31.18 | $28.63 | $29.25 | $140,771.17 | 253 |
2015-11-02 | $30.00 | $31.10 | $28.08 | $28.90 | $139,086.73 | 230 |
2015-10-30 | $28.99 | $29.39 | $27.24 | $29.06 | $139,856.76 | 193 |
2015-10-29 | $26.24 | $29.07 | $25.64 | $28.59 | $137,594.80 | 283 |
2015-10-28 | $22.50 | $26.16 | $21.02 | $24.92 | $119,932.23 | 463 |
2015-10-27 | $24.46 | $25.25 | $23.33 | $23.99 | $115,456.42 | 180 |
2015-10-26 | $22.11 | $23.92 | $22.03 | $23.65 | $113,820.11 | 187 |
2015-10-23 | $23.23 | $24.87 | $21.52 | $22.05 | $106,119.81 | 308 |
2015-10-22 | $25.15 | $25.22 | $22.89 | $24.11 | $116,033.95 | 153 |
2015-10-21 | $23.40 | $25.35 | $23.35 | $24.50 | $117,910.90 | 246 |
2015-10-20 | $25.10 | $25.27 | $21.78 | $23.01 | $110,739.99 | 363 |
2015-10-19 | $23.26 | $26.74 | $23.05 | $25.90 | $124,648.66 | 419 |
2015-10-16 | $21.04 | $22.94 | $20.55 | $22.82 | $109,825.58 | 339 |
2015-10-15 | $22.20 | $22.72 | $20.08 | $20.77 | $99,959.56 | 349 |
2015-10-14 | $25.30 | $25.50 | $20.58 | $21.05 | $101,307.12 | 588 |
2015-10-13 | $26.91 | $27.76 | $25.25 | $27.10 | $130,423.89 | 219 |
2015-10-12 | $23.85 | $27.60 | $23.85 | $26.42 | $127,151.26 | 217 |
2015-10-09 | $27.20 | $28.20 | $25.30 | $25.73 | $123,830.50 | 341 |
2015-10-08 | $30.10 | $30.58 | $26.56 | $30.21 | $145,391.35 | 271 |
2015-10-07 | $28.10 | $30.28 | $27.93 | $28.52 | $137,257.91 | 191 |
2015-10-06 | $28.75 | $30.00 | $27.41 | $28.59 | $137,594.80 | 260 |
2015-10-05 | $32.45 | $32.61 | $30.41 | $31.18 | $150,059.66 | 194 |
2015-10-02 | $36.99 | $36.99 | $32.65 | $32.74 | $157,567.46 | 213 |
2015-10-01 | $38.39 | $41.83 | $36.26 | $40.90 | $196,839.01 | 113 |
2015-09-30 | $10.51 | $10.56 | $9.61 | $9.64 | $185,577.31 | 206 |
2015-09-29 | $9.91 | $10.39 | $9.43 | $10.11 | $194,625.17 | 155 |
2015-09-28 | $9.75 | $10.33 | $9.39 | $10.13 | $195,010.18 | 210 |
2015-09-25 | $8.90 | $9.20 | $8.57 | $9.02 | $173,641.84 | 207 |
2015-09-24 | $9.37 | $9.49 | $8.08 | $8.47 | $163,053.93 | 309 |
2015-09-23 | $9.32 | $10.10 | $9.22 | $10.00 | $192,507.59 | 156 |
2015-09-22 | $9.50 | $9.99 | $9.28 | $9.83 | $189,234.96 | 255 |
2015-09-21 | $8.45 | $8.98 | $8.30 | $8.93 | $171,909.27 | 253 |
2015-09-18 | $7.72 | $8.47 | $7.45 | $8.13 | $156,508.67 | 296 |
2015-09-17 | $9.35 | $9.48 | $7.96 | $8.03 | $154,583.59 | 323 |
2015-09-16 | $10.18 | $10.25 | $8.95 | $9.03 | $173,834.35 | 317 |
2015-09-15 | $10.84 | $11.10 | $10.43 | $10.88 | $209,448.25 | 148 |
2015-09-14 | $11.29 | $11.58 | $10.47 | $10.80 | $207,908.19 | 234 |
2015-09-11 | $11.81 | $12.56 | $10.81 | $11.07 | $213,105.90 | 219 |
2015-09-10 | $11.08 | $11.65 | $10.85 | $11.46 | $220,613.69 | 115 |
2015-09-09 | $10.98 | $11.63 | $10.51 | $11.37 | $218,881.13 | 266 |
2015-09-08 | $10.44 | $10.96 | $10.07 | $10.39 | $200,015.38 | 212 |
2015-09-04 | $11.50 | $11.79 | $10.66 | $10.78 | $207,523.18 | 224 |
2015-09-03 | $11.17 | $11.22 | $9.78 | $11.14 | $214,453.45 | 342 |
2015-09-02 | $10.21 | $11.06 | $9.67 | $10.52 | $202,517.98 | 264 |
Direxion Daily Junior Gold Miners Index Bear 2X Shares (JDST) News Headlines
Recent Direxion Daily Junior Gold Miners Index Bear 2X Shares (JDST) News
Similar Companies to Direxion Daily Junior Gold Miners Index Bear 2X Shares (JDST) in the None Industry
Stock Name | Stock Ticker | Industry | Sector | Employees |
---|---|---|---|---|
SPT Energy Group Inc | SEGYY | -- | -- | -- |
FIDELITY NEW JERSEY AMT TAXFREE MONEY MARKET FUND | FSJXX | -- | -- | -- |
Trustcash Holdings Inc | TCHH | -- | -- | -- |
WADDELL & REED ADVISORS CORE INVESTMENT FUND CLASS A | UNCMX | -- | -- | -- |
SUMMIT FINANCIAL CORP | SUMM1 | -- | -- | -- |
MillerHoward Infrastructure Fund | INMEX | -- | -- | -- |
NORTHERN HIGH YIELD MUNICIPAL FUND | NHYMX | -- | -- | -- |
Haw Par Corporation Ltd | HAWPF | -- | -- | -- |
Griffin Cap Essential Asset Reit Inc - Class E | GCEA | -- | -- | -- |
Remy International Inc | REMY | -- | -- | -- |