Direxion Daily South Korea Bull 3X Shares (KORU) Exchange: NYSE ARCA
Data as of May 2, 2025
$40.60 ($0.88) 2.22%
Direxion Daily South Korea Bull 3X Shares - Daily Information
Click for more stock information on Direxion Daily South Korea Bull 3X Shares.Daily Information | Data |
---|---|
Date | May 2, 2025 |
Open | $40.25 |
Previous Close | $40.60 |
High | $40.83 |
Low | $40.20 |
Adjusted Open | $40.25 |
Previous Adjusted Close | $40.60 |
Adjusted High | $40.83 |
Adjusted Low | $40.20 |
About Direxion Daily South Korea Bull 3X Shares (KORU)
The Fund, under normal circumstances, invests at least 80% of its net assets (plus borrowing for investment purposes) in financial instruments, such as swap agreements, securities of the Index, and exchange-traded funds ("ETFs") that track the Index and other financial instruments that provide daily leveraged exposure to the Index or to ETFs that track the Index. The financial instruments in which the Fund most commonly invests are swap agreements and futures contracts which are intended to produce economically leveraged investment results. On a day-to-day basis, the Fund is expected to hold ETFs and money market funds, deposit accounts with institutions with high quality credit ratings, and/or short-term debt instruments that have terms-to-maturity of less than 397 days and exhibit high quality credit profiles, including U.S. government securities and repurchase agreements. South Korea is considered an “emerging market,” as that term is defined by the index provider. The term “emerging market” refers to an economy that is in the initial stages of industrialization and has been historically marked by low per capita income and a lack of capital market transparency, but appears to be implementing political and/or market reforms resulting in greater capital market transparency, increased access for foreign investors and generally improved economic conditions. Investments in emerging markets have the potential for significantly higher or lower rates of return and carry greater risks than investments in more developed markets. The Index is designed to measure the performance of the large- and mid-cap segments of the South Korean equity market, covering approximately 85% of the free float-adjusted market capitalization of South Korean issuers. The Index utilizes a capping methodology applied to issuer weights such that no more than 25% of the Index’s value may be invested in a single issuer and the sum of the weights of all issuers representing more than 5% of the Index will not exceed 50% of its value. The Index is rebalanced quarterly. As of December 31, 2019, the Index had 111 constituents, which had an average market capitalization of $6.5 billion, total market capitalizations ranging from $645.3 million to $166.6 billion and were concentrated in the information technology sector. The components of the Index and the percentages represented by various sectors in the Index may change over time. The Fund will concentrate its investment in a particular industry or group of industries (i.e., hold 25% or more of its total assets in the stocks of a particular industry or group of industries) to approximately the same extent as the Index is so concentrated. The Fund may invest in the securities of the Index, a representative sample of the securities in the Index that has aggregate characteristics similar to those of the Index, an ETF that tracks the Index or a substantially similar index, and may utilize derivatives, such as swaps or futures on the Index or on an ETF that tracks the same Index or a substantially similar index, that provide leveraged exposure to the above. Derivatives are financial instruments that derive value from the underlying reference asset or assets, such as stocks, bonds, or funds (including ETFs), interest rates or indexes. Certain of the derivative instruments in which the Fund may invest may be traded in the over-the-counter market, which generally provides for less transparency than exchange-traded derivative instruments. The Fund seeks to remain fully invested at all times, consistent with its stated investment objective but may not always have investment exposure to all of the securities in the Index, or its weighting of investment exposure to securities or industries may be different from that of the Index. In addition, the Fund may invest in securities or financial instruments not included in the Index. The Fund will attempt to achieve its investment objective without regard to overall market movement or the increase or decrease of the value of the securities in the Index. At the close of the markets each trading day, Rafferty positions the Fund’s portfolio so that its exposure to the Index is consistent with the Fund’s investment objective. The impact of the Index’s movements during the day will affect whether the Fund’s portfolio needs to be re-positioned. For example, if the Index has risen on a given day, net assets of the Fund should rise, meaning that the Fund’s exposure will need to be increased. Conversely, if the Index has fallen on a given day, net assets of the Fund should fall, meaning the Fund’s exposure will need to be reduced. This re-positioning strategy typically results in high portfolio turnover. The terms “daily,” “day,” and “trading day,” refer to the period from the close of the markets on one trading day to the close of the markets on the next trading day. Because of daily rebalancing and the compounding of each day’s return over time, the return of the Fund for periods longer than a single day will be the result of each day’s returns compounded over the period, which will very likely differ from 300% of the return of the Index over the same period. The Fund will lose money if the Index performance is flat over time, and as a result of daily rebalancing, the Index’s volatility and the effects of compounding, it is even possible that the Fund will lose money over time while the Index's performance increases over a period longer than a single day.
Invest in Direxion Daily South Korea Bull 3X Shares (KORU)
Historical Stock Data for Direxion Daily South Korea Bull 3X Shares (KORU)
Date | Open | High | Low | Close | Adj.Close | Volume |
---|---|---|---|---|---|---|
2025-04-29 | $40.25 | $40.83 | $40.20 | $40.60 | $40.60 | 63,256 |
2025-04-28 | $39.12 | $39.86 | $39.00 | $39.72 | $39.72 | 47,730 |
2025-04-25 | $39.25 | $40.00 | $38.87 | $39.96 | $39.96 | 79,857 |
2025-04-24 | $38.70 | $40.38 | $38.70 | $40.33 | $40.33 | 73,078 |
2025-04-23 | $40.14 | $40.95 | $39.40 | $39.52 | $39.52 | 86,424 |
2025-04-22 | $37.80 | $38.66 | $37.74 | $37.95 | $37.95 | 50,243 |
2025-04-21 | $38.00 | $38.11 | $36.53 | $37.15 | $37.15 | 44,954 |
2025-04-17 | $37.51 | $37.81 | $36.99 | $37.00 | $37.00 | 53,168 |
2025-04-16 | $36.76 | $37.50 | $35.70 | $36.41 | $36.41 | 70,174 |
2025-04-15 | $37.55 | $37.91 | $37.19 | $37.22 | $37.22 | 57,751 |
2025-04-14 | $37.06 | $37.74 | $36.53 | $37.06 | $37.06 | 99,559 |
2025-04-11 | $34.60 | $37.15 | $34.60 | $37.12 | $37.12 | 139,630 |
2025-04-10 | $33.40 | $33.72 | $30.75 | $32.50 | $32.50 | 157,343 |
2025-04-09 | $28.08 | $36.06 | $27.70 | $35.01 | $35.01 | 502,158 |
2025-04-08 | $32.61 | $32.61 | $27.16 | $28.09 | $28.09 | 426,922 |
2025-04-07 | $30.27 | $34.47 | $29.80 | $31.43 | $31.43 | 191,404 |
2025-04-04 | $35.01 | $35.02 | $31.94 | $32.42 | $32.42 | 252,347 |
2025-04-03 | $37.53 | $37.90 | $36.11 | $36.26 | $36.26 | 150,534 |
2025-04-02 | $38.70 | $40.09 | $38.63 | $39.54 | $39.54 | 187,658 |
2025-04-01 | $39.21 | $40.12 | $38.71 | $39.99 | $39.99 | 106,051 |
2025-03-31 | $36.97 | $38.40 | $36.40 | $38.14 | $38.14 | 172,879 |
2025-03-28 | $41.42 | $41.46 | $39.58 | $39.83 | $39.83 | 135,251 |
2025-03-27 | $43.98 | $44.44 | $43.57 | $43.85 | $43.85 | 64,986 |
2025-03-26 | $46.00 | $46.14 | $44.35 | $44.64 | $44.64 | 64,916 |
2025-03-25 | $45.22 | $45.49 | $45.01 | $45.27 | $45.27 | 68,994 |
2025-03-24 | $45.31 | $45.99 | $45.29 | $45.93 | $45.88 | 106,742 |
2025-03-21 | $45.38 | $45.51 | $44.58 | $44.93 | $44.88 | 65,777 |
2025-03-20 | $43.97 | $44.90 | $43.63 | $44.58 | $44.53 | 78,665 |
2025-03-19 | $45.67 | $46.39 | $44.63 | $45.72 | $45.67 | 68,389 |
2025-03-18 | $44.95 | $45.48 | $44.45 | $45.19 | $45.14 | 115,117 |
2025-03-17 | $45.59 | $47.52 | $45.59 | $47.37 | $47.37 | 165,658 |
2025-03-14 | $42.52 | $43.47 | $42.46 | $43.46 | $43.46 | 84,610 |
2025-03-13 | $41.58 | $42.18 | $41.18 | $41.43 | $41.43 | 103,350 |
2025-03-12 | $42.93 | $43.32 | $42.27 | $43.04 | $43.04 | 133,489 |
2025-03-11 | $40.24 | $40.95 | $39.30 | $40.33 | $40.33 | 100,684 |
2025-03-10 | $41.11 | $41.20 | $38.25 | $39.12 | $39.12 | 133,192 |
2025-03-07 | $42.20 | $42.80 | $41.08 | $42.73 | $42.73 | 86,777 |
2025-03-06 | $42.13 | $42.80 | $41.11 | $41.21 | $41.21 | 102,803 |
2025-03-05 | $42.13 | $43.87 | $42.06 | $43.66 | $43.66 | 126,684 |
2025-03-04 | $39.70 | $41.73 | $38.77 | $40.57 | $40.57 | 119,031 |
2025-03-03 | $42.31 | $42.81 | $39.37 | $39.99 | $39.99 | 177,152 |
2025-02-28 | $40.10 | $40.78 | $39.29 | $40.76 | $40.76 | 248,753 |
2025-02-27 | $46.84 | $46.84 | $43.72 | $43.80 | $43.80 | 132,209 |
2025-02-26 | $48.58 | $49.60 | $48.07 | $48.51 | $48.51 | 50,810 |
2025-02-25 | $48.07 | $48.17 | $46.96 | $47.77 | $47.77 | 107,523 |
2025-02-24 | $48.89 | $49.11 | $47.51 | $47.61 | $47.61 | 150,302 |
2025-02-21 | $50.09 | $50.70 | $47.59 | $47.85 | $47.85 | 150,647 |
2025-02-20 | $49.64 | $50.35 | $49.43 | $50.12 | $50.12 | 143,027 |
2025-02-19 | $49.30 | $50.02 | $49.27 | $49.67 | $49.67 | 182,031 |
2025-02-18 | $47.08 | $48.12 | $47.08 | $47.70 | $47.70 | 149,460 |
2025-02-14 | $45.70 | $46.34 | $45.50 | $45.86 | $45.86 | 122,437 |
2025-02-13 | $42.87 | $45.30 | $42.87 | $45.11 | $45.11 | 176,873 |
2025-02-12 | $40.82 | $42.76 | $40.82 | $42.36 | $42.36 | 99,653 |
2025-02-11 | $41.63 | $42.64 | $41.63 | $42.38 | $42.38 | 145,132 |
2025-02-10 | $41.75 | $42.43 | $41.75 | $42.38 | $42.38 | 133,673 |
2025-02-07 | $4.20 | $4.24 | $3.99 | $4.01 | $40.10 | 649,606 |
2025-02-06 | $4.23 | $4.27 | $4.22 | $4.26 | $42.60 | 592,740 |
2025-02-05 | $4.15 | $4.25 | $4.15 | $4.23 | $42.30 | 462,068 |
2025-02-04 | $3.99 | $4.12 | $3.99 | $4.07 | $4.07 | 5,384,361 |
2025-02-03 | $3.73 | $3.91 | $3.71 | $3.87 | $3.87 | 6,872,136 |
2025-01-31 | $4.18 | $4.23 | $4.00 | $4.01 | $4.01 | 5,612,099 |
2025-01-30 | $4.21 | $4.37 | $4.21 | $4.30 | $4.30 | 6,637,415 |
2025-01-29 | $4.14 | $4.21 | $4.07 | $4.10 | $4.10 | 5,124,966 |
2025-01-28 | $4.14 | $4.14 | $4.03 | $4.10 | $4.10 | 3,326,468 |
2025-01-27 | $4.19 | $4.26 | $4.06 | $4.15 | $4.15 | 6,080,256 |
2025-01-24 | $4.49 | $4.54 | $4.45 | $4.47 | $4.47 | 5,503,610 |
2025-01-23 | $4.38 | $4.45 | $4.34 | $4.43 | $4.43 | 2,754,013 |
2025-01-22 | $4.56 | $4.58 | $4.51 | $4.53 | $4.53 | 1,824,525 |
2025-01-21 | $4.33 | $4.45 | $4.30 | $4.42 | $4.42 | 2,384,856 |
2025-01-17 | $4.19 | $4.31 | $4.19 | $4.23 | $4.23 | 2,259,796 |
2025-01-16 | $4.25 | $4.26 | $4.16 | $4.17 | $4.17 | 2,720,253 |
2025-01-15 | $4.20 | $4.25 | $4.17 | $4.22 | $4.22 | 2,953,348 |
2025-01-14 | $4.08 | $4.09 | $3.99 | $4.05 | $4.05 | 3,079,356 |
2025-01-13 | $3.87 | $3.95 | $3.86 | $3.95 | $3.95 | 3,109,638 |
2025-01-10 | $4.05 | $4.05 | $3.93 | $3.96 | $3.96 | 3,736,128 |
2025-01-08 | $4.15 | $4.18 | $4.08 | $4.15 | $4.15 | 3,483,390 |
2025-01-07 | $4.21 | $4.23 | $3.97 | $4.01 | $4.01 | 6,174,283 |
2025-01-06 | $4.18 | $4.25 | $4.15 | $4.18 | $4.18 | 5,178,404 |
2025-01-03 | $3.76 | $3.84 | $3.75 | $3.84 | $3.84 | 3,286,750 |
2025-01-02 | $3.55 | $3.57 | $3.44 | $3.50 | $3.50 | 4,441,123 |
2024-12-31 | $3.53 | $3.53 | $3.41 | $3.45 | $3.45 | 2,528,204 |
2024-12-30 | $3.51 | $3.55 | $3.44 | $3.51 | $3.51 | 2,551,002 |
2024-12-27 | $3.55 | $3.58 | $3.50 | $3.58 | $3.58 | 5,026,873 |
2024-12-26 | $3.66 | $3.69 | $3.62 | $3.68 | $3.68 | 4,057,073 |
2024-12-24 | $3.79 | $3.84 | $3.76 | $3.84 | $3.84 | 1,653,152 |
2024-12-23 | $3.81 | $3.86 | $3.75 | $3.86 | $3.86 | 2,506,574 |
2024-12-20 | $3.76 | $3.92 | $3.73 | $3.85 | $3.78 | 3,591,459 |
2024-12-19 | $3.97 | $3.99 | $3.87 | $3.89 | $3.82 | 2,579,913 |
2024-12-18 | $4.28 | $4.30 | $3.76 | $3.79 | $3.79 | 3,828,493 |
2024-12-17 | $4.10 | $4.14 | $4.05 | $4.11 | $4.11 | 2,253,972 |
2024-12-16 | $4.29 | $4.34 | $4.25 | $4.30 | $4.30 | 2,795,898 |
2024-12-13 | $4.39 | $4.41 | $4.33 | $4.39 | $4.39 | 2,927,471 |
2024-12-12 | $4.33 | $4.38 | $4.27 | $4.28 | $4.28 | 2,878,897 |
2024-12-11 | $4.29 | $4.30 | $4.24 | $4.29 | $4.29 | 4,186,933 |
2024-12-10 | $4.10 | $4.10 | $3.94 | $3.95 | $3.95 | 4,228,736 |
2024-12-09 | $3.92 | $3.99 | $3.87 | $3.90 | $3.90 | 8,656,537 |
2024-12-06 | $4.25 | $4.25 | $4.14 | $4.18 | $4.18 | 3,378,801 |
2024-12-05 | $4.32 | $4.35 | $4.27 | $4.32 | $4.32 | 3,469,024 |
2024-12-04 | $4.41 | $4.48 | $4.31 | $4.46 | $4.46 | 6,266,850 |
2024-12-03 | $4.08 | $4.44 | $3.67 | $4.37 | $4.37 | 53,919,421 |
2024-12-02 | $4.64 | $4.67 | $4.57 | $4.62 | $4.62 | 1,547,651 |
2024-11-29 | $4.60 | $4.81 | $4.57 | $4.80 | $4.80 | 1,014,957 |
2024-11-27 | $5.03 | $5.07 | $4.94 | $4.97 | $4.97 | 787,795 |
2024-11-26 | $5.14 | $5.15 | $5.08 | $5.10 | $5.10 | 541,173 |
2024-11-25 | $5.21 | $5.23 | $5.09 | $5.15 | $5.15 | 863,338 |
2024-11-22 | $4.88 | $5.00 | $4.87 | $4.99 | $4.99 | 611,532 |
2024-11-21 | $4.95 | $5.00 | $4.88 | $4.97 | $4.97 | 1,161,782 |
2024-11-20 | $4.84 | $4.84 | $4.71 | $4.81 | $4.81 | 800,752 |
2024-11-19 | $4.77 | $4.89 | $4.77 | $4.85 | $4.85 | 1,033,970 |
2024-11-18 | $4.80 | $4.92 | $4.80 | $4.92 | $4.92 | 1,617,281 |
2024-11-15 | $4.62 | $4.62 | $4.49 | $4.54 | $4.54 | 2,616,135 |
2024-11-14 | $4.57 | $4.59 | $4.41 | $4.43 | $4.43 | 1,805,203 |
2024-11-13 | $4.62 | $4.62 | $4.44 | $4.47 | $4.47 | 3,307,081 |
2024-11-12 | $4.80 | $4.81 | $4.62 | $4.71 | $4.71 | 2,589,869 |
2024-11-11 | $5.25 | $5.25 | $5.06 | $5.11 | $5.11 | 1,583,249 |
2024-11-08 | $5.50 | $5.51 | $5.25 | $5.33 | $5.33 | 1,396,895 |
2024-11-07 | $5.66 | $5.77 | $5.63 | $5.75 | $5.75 | 638,129 |
2024-11-06 | $5.41 | $5.49 | $5.26 | $5.41 | $5.41 | 1,697,395 |
2024-11-05 | $5.81 | $5.96 | $5.81 | $5.91 | $5.91 | 399,857 |
2024-11-04 | $5.86 | $5.95 | $5.81 | $5.86 | $5.86 | 780,819 |
2024-11-01 | $5.66 | $5.71 | $5.58 | $5.61 | $5.61 | 469,969 |
2024-10-31 | $5.64 | $5.64 | $5.45 | $5.58 | $5.58 | 1,782,710 |
2024-10-30 | $5.91 | $5.99 | $5.83 | $5.85 | $5.85 | 761,794 |
2024-10-29 | $6.04 | $6.17 | $5.99 | $6.09 | $6.09 | 324,424 |
2024-10-28 | $6.12 | $6.14 | $6.07 | $6.11 | $6.11 | 702,062 |
2024-10-25 | $5.98 | $6.02 | $5.84 | $5.95 | $5.95 | 632,941 |
2024-10-24 | $6.04 | $6.04 | $5.86 | $5.99 | $5.99 | 837,116 |
2024-10-23 | $6.03 | $6.05 | $5.87 | $6.00 | $6.00 | 880,287 |
2024-10-22 | $5.91 | $5.92 | $5.84 | $5.89 | $5.89 | 909,148 |
2024-10-21 | $6.18 | $6.19 | $6.00 | $6.10 | $6.10 | 782,869 |
2024-10-18 | $6.32 | $6.32 | $6.23 | $6.25 | $6.25 | 450,837 |
2024-10-17 | $6.40 | $6.42 | $6.32 | $6.34 | $6.34 | 474,873 |
2024-10-16 | $6.50 | $6.54 | $6.46 | $6.51 | $6.51 | 392,298 |
2024-10-15 | $6.69 | $6.69 | $6.25 | $6.29 | $6.29 | 1,231,351 |
2024-10-14 | $6.63 | $6.76 | $6.59 | $6.75 | $6.75 | 526,751 |
2024-10-11 | $6.56 | $6.71 | $6.53 | $6.71 | $6.71 | 517,250 |
2024-10-10 | $6.64 | $6.69 | $6.50 | $6.68 | $6.68 | 582,773 |
2024-10-09 | $6.73 | $6.83 | $6.59 | $6.74 | $6.74 | 711,499 |
2024-10-08 | $6.67 | $6.70 | $6.61 | $6.69 | $6.69 | 482,701 |
2024-10-07 | $6.69 | $6.73 | $6.54 | $6.59 | $6.59 | 1,391,125 |
2024-10-04 | $6.49 | $6.50 | $6.37 | $6.48 | $6.48 | 1,725,446 |
2024-10-03 | $6.50 | $6.61 | $6.38 | $6.50 | $6.50 | 999,779 |
2024-10-02 | $6.75 | $6.81 | $6.58 | $6.71 | $6.71 | 927,078 |
2024-10-01 | $7.05 | $7.07 | $6.56 | $6.75 | $6.75 | 1,114,400 |
2024-09-30 | $7.14 | $7.15 | $6.80 | $6.91 | $6.91 | 1,458,506 |
2024-09-27 | $7.77 | $7.87 | $7.68 | $7.73 | $7.73 | 445,265 |
2024-09-26 | $7.91 | $8.03 | $7.71 | $7.98 | $7.98 | 1,225,049 |
2024-09-25 | $7.04 | $7.04 | $6.81 | $6.83 | $6.83 | 571,542 |
2024-09-24 | $7.26 | $7.40 | $7.18 | $7.37 | $7.37 | 866,187 |
2024-09-23 | $6.88 | $7.01 | $6.85 | $6.96 | $6.95 | 214,429 |
2024-09-20 | $6.76 | $6.87 | $6.65 | $6.81 | $6.81 | 495,483 |
2024-09-19 | $6.96 | $7.10 | $6.79 | $7.06 | $7.06 | 749,431 |
2024-09-18 | $6.86 | $7.22 | $6.72 | $6.83 | $6.83 | 341,587 |
2024-09-17 | $7.00 | $7.02 | $6.77 | $6.84 | $6.84 | 278,598 |
2024-09-16 | $6.97 | $6.97 | $6.79 | $6.92 | $6.92 | 218,067 |
2024-09-13 | $6.79 | $6.92 | $6.79 | $6.87 | $6.87 | 465,313 |
2024-09-12 | $6.50 | $6.64 | $6.36 | $6.63 | $6.63 | 573,744 |
2024-09-11 | $6.14 | $6.37 | $5.84 | $6.34 | $6.34 | 948,705 |
2024-09-10 | $6.31 | $6.31 | $6.06 | $6.23 | $6.23 | 504,485 |
2024-09-09 | $6.36 | $6.43 | $6.25 | $6.36 | $6.36 | 470,578 |
2024-09-06 | $6.60 | $6.64 | $5.98 | $6.04 | $6.04 | 1,055,335 |
2024-09-05 | $6.84 | $6.94 | $6.70 | $6.81 | $6.81 | 373,014 |
2024-09-04 | $6.73 | $7.09 | $6.70 | $6.92 | $6.92 | 254,287 |
2024-09-03 | $7.44 | $7.44 | $6.89 | $6.93 | $6.93 | 553,609 |
2024-08-30 | $7.77 | $7.79 | $7.52 | $7.69 | $7.69 | 182,246 |
2024-08-29 | $7.79 | $7.92 | $7.68 | $7.70 | $7.70 | 291,581 |
2024-08-28 | $7.88 | $7.93 | $7.64 | $7.74 | $7.74 | 192,369 |
2024-08-27 | $7.87 | $8.04 | $7.80 | $7.99 | $7.99 | 214,372 |
2024-08-26 | $8.11 | $8.15 | $7.93 | $7.96 | $7.96 | 320,855 |
2024-08-23 | $8.02 | $8.37 | $7.97 | $8.36 | $8.36 | 460,451 |
2024-08-22 | $8.02 | $8.06 | $7.62 | $7.69 | $7.69 | 749,064 |
2024-08-21 | $8.02 | $8.22 | $7.97 | $8.11 | $8.11 | 777,833 |
2024-08-20 | $8.04 | $8.12 | $7.95 | $8.11 | $8.11 | 392,917 |
2024-08-19 | $7.78 | $8.10 | $7.77 | $8.07 | $8.07 | 434,512 |
2024-08-16 | $7.53 | $7.82 | $7.53 | $7.80 | $7.80 | 325,079 |
2024-08-15 | $7.31 | $7.55 | $7.29 | $7.42 | $7.42 | 387,848 |
2024-08-14 | $7.18 | $7.22 | $7.06 | $7.20 | $7.20 | 419,762 |
2024-08-13 | $6.86 | $7.16 | $6.84 | $7.16 | $7.16 | 324,705 |
2024-08-12 | $6.75 | $6.84 | $6.66 | $6.75 | $6.75 | 331,925 |
2024-08-09 | $6.57 | $6.77 | $6.54 | $6.72 | $6.72 | 475,545 |
2024-08-08 | $6.25 | $6.55 | $6.16 | $6.50 | $6.50 | 555,304 |
2024-08-07 | $6.57 | $6.59 | $6.03 | $6.05 | $6.05 | 1,301,995 |
2024-08-06 | $5.80 | $6.09 | $5.66 | $5.90 | $5.90 | 1,716,632 |
2024-08-05 | $5.65 | $6.28 | $5.50 | $6.10 | $6.10 | 2,912,663 |
2024-08-02 | $7.44 | $7.47 | $7.22 | $7.29 | $7.29 | 587,150 |
2024-08-01 | $8.33 | $8.37 | $7.81 | $7.95 | $7.95 | 341,238 |
2024-07-31 | $8.37 | $8.53 | $8.28 | $8.41 | $8.41 | 437,513 |
2024-07-30 | $7.89 | $7.89 | $7.60 | $7.69 | $7.69 | 246,802 |
2024-07-29 | $7.99 | $7.99 | $7.81 | $7.88 | $7.88 | 232,603 |
2024-07-26 | $7.84 | $7.93 | $7.79 | $7.88 | $7.88 | 290,818 |
2024-07-25 | $7.66 | $7.75 | $7.46 | $7.55 | $7.55 | 572,079 |
2024-07-24 | $8.08 | $8.08 | $7.70 | $7.73 | $7.73 | 326,566 |
2024-07-23 | $8.15 | $8.17 | $8.07 | $8.09 | $8.09 | 153,344 |
2024-07-22 | $8.18 | $8.22 | $8.06 | $8.19 | $8.19 | 312,834 |
2024-07-19 | $8.28 | $8.28 | $7.97 | $8.00 | $8.00 | 331,065 |
2024-07-18 | $8.62 | $8.62 | $8.18 | $8.25 | $8.25 | 491,527 |
2024-07-17 | $8.80 | $8.85 | $8.65 | $8.70 | $8.70 | 362,563 |
2024-07-16 | $9.05 | $9.19 | $8.98 | $9.16 | $9.16 | 246,409 |
2024-07-15 | $9.18 | $9.19 | $8.89 | $8.96 | $8.96 | 351,391 |
2024-07-12 | $9.29 | $9.48 | $9.28 | $9.37 | $9.37 | 347,852 |
2024-07-11 | $9.66 | $9.71 | $9.35 | $9.41 | $9.41 | 456,949 |
2024-07-10 | $9.27 | $9.44 | $9.26 | $9.42 | $9.42 | 159,488 |
2024-07-09 | $9.22 | $9.25 | $9.14 | $9.17 | $9.17 | 155,996 |
2024-07-08 | $9.27 | $9.37 | $9.19 | $9.20 | $9.20 | 227,630 |
2024-07-05 | $9.35 | $9.59 | $9.21 | $9.50 | $9.50 | 1,141,234 |
2024-07-03 | $8.47 | $8.74 | $8.47 | $8.69 | $8.69 | 162,123 |
2024-07-02 | $8.20 | $8.44 | $8.18 | $8.43 | $8.43 | 190,256 |
2024-07-01 | $8.50 | $8.57 | $8.36 | $8.43 | $8.43 | 126,193 |
2024-06-28 | $8.50 | $8.59 | $8.34 | $8.42 | $8.42 | 193,510 |
2024-06-27 | $8.31 | $8.41 | $8.27 | $8.30 | $8.30 | 219,426 |
2024-06-26 | $8.01 | $8.19 | $8.01 | $8.11 | $8.11 | 142,743 |
2024-06-25 | $8.05 | $8.06 | $7.96 | $8.03 | $8.03 | 92,365 |
2024-06-24 | $8.13 | $8.23 | $8.04 | $8.04 | $8.02 | 222,416 |
2024-06-21 | $8.15 | $8.18 | $8.06 | $8.08 | $8.06 | 147,469 |
2024-06-20 | $8.34 | $8.37 | $8.10 | $8.20 | $8.20 | 326,389 |
2024-06-18 | $8.10 | $8.33 | $8.10 | $8.29 | $8.29 | 223,245 |
2024-06-17 | $7.91 | $8.18 | $7.87 | $8.12 | $8.12 | 235,364 |
2024-06-14 | $7.91 | $7.91 | $7.73 | $7.90 | $7.90 | 225,308 |
2024-06-13 | $8.18 | $8.20 | $7.87 | $8.03 | $8.03 | 271,549 |
2024-06-12 | $8.30 | $8.40 | $8.15 | $8.21 | $8.21 | 842,466 |
2024-06-11 | $7.65 | $7.68 | $7.52 | $7.67 | $7.67 | 189,738 |
2024-06-10 | $7.65 | $7.83 | $7.60 | $7.81 | $7.81 | 186,544 |
2024-06-07 | $7.79 | $7.83 | $7.63 | $7.65 | $7.65 | 284,732 |
2024-06-06 | $7.93 | $8.04 | $7.86 | $8.02 | $8.02 | 413,089 |
2024-06-05 | $7.64 | $7.85 | $7.57 | $7.85 | $7.85 | 351,074 |
2024-06-04 | $7.41 | $7.48 | $7.28 | $7.42 | $7.42 | 319,592 |
2024-06-03 | $7.49 | $7.54 | $7.35 | $7.51 | $7.51 | 603,454 |
2024-05-31 | $7.22 | $7.22 | $6.89 | $7.16 | $7.16 | 825,614 |
2024-05-30 | $7.31 | $7.38 | $7.24 | $7.27 | $7.27 | 499,519 |
2024-05-29 | $7.62 | $7.62 | $7.51 | $7.51 | $7.51 | 473,799 |
2024-05-28 | $8.24 | $8.28 | $8.02 | $8.11 | $8.11 | 217,090 |
2024-05-24 | $7.80 | $7.91 | $7.75 | $7.88 | $7.88 | 170,831 |
2024-05-23 | $8.23 | $8.23 | $7.73 | $7.80 | $7.80 | 279,626 |
2024-05-22 | $8.10 | $8.16 | $7.97 | $8.07 | $8.07 | 230,009 |
2024-05-21 | $8.24 | $8.24 | $8.12 | $8.18 | $8.18 | 239,159 |
2024-05-20 | $8.34 | $8.40 | $8.27 | $8.35 | $8.35 | 327,826 |
2024-05-17 | $8.35 | $8.50 | $8.27 | $8.40 | $8.40 | 272,487 |
2024-05-16 | $8.87 | $8.95 | $8.77 | $8.77 | $8.77 | 189,497 |
2024-05-15 | $8.78 | $9.01 | $8.68 | $9.01 | $9.01 | 416,705 |
2024-05-14 | $8.29 | $8.49 | $8.29 | $8.48 | $8.48 | 146,120 |
2024-05-13 | $8.30 | $8.33 | $8.23 | $8.28 | $8.28 | 121,103 |
2024-05-10 | $8.41 | $8.43 | $8.18 | $8.23 | $8.23 | 196,430 |
2024-05-09 | $8.25 | $8.36 | $8.18 | $8.31 | $8.31 | 240,985 |
2024-05-08 | $8.45 | $8.63 | $8.45 | $8.60 | $8.60 | 150,054 |
2024-05-07 | $8.65 | $8.65 | $8.50 | $8.55 | $8.55 | 205,389 |
2024-05-06 | $8.45 | $8.60 | $8.44 | $8.59 | $8.59 | 179,333 |
2024-05-03 | $8.27 | $8.41 | $8.18 | $8.35 | $8.35 | 337,898 |
2024-05-02 | $7.81 | $8.16 | $7.71 | $8.10 | $8.10 | 370,090 |
2024-05-01 | $7.58 | $7.97 | $7.51 | $7.60 | $7.60 | 375,536 |
2024-04-30 | $7.75 | $7.84 | $7.58 | $7.59 | $7.59 | 291,716 |
2024-04-29 | $7.85 | $7.99 | $7.82 | $7.96 | $7.96 | 253,521 |
2024-04-26 | $7.66 | $7.75 | $7.64 | $7.72 | $7.72 | 269,687 |
2024-04-25 | $7.25 | $7.63 | $7.25 | $7.57 | $7.57 | 360,950 |
2024-04-24 | $7.81 | $7.84 | $7.59 | $7.68 | $7.68 | 431,205 |
2024-04-23 | $7.46 | $7.63 | $7.40 | $7.62 | $7.62 | 398,414 |
2024-04-22 | $7.37 | $7.57 | $7.30 | $7.51 | $7.51 | 437,924 |
2024-04-19 | $7.15 | $7.20 | $6.98 | $7.05 | $7.05 | 537,462 |
2024-04-18 | $7.35 | $7.41 | $7.15 | $7.21 | $7.21 | 479,895 |
2024-04-17 | $7.05 | $7.05 | $6.80 | $6.90 | $6.90 | 717,276 |
2024-04-16 | $7.09 | $7.15 | $6.94 | $7.07 | $7.07 | 873,467 |
2024-04-15 | $7.75 | $7.75 | $7.35 | $7.41 | $7.41 | 514,392 |
2024-04-12 | $7.74 | $7.77 | $7.42 | $7.54 | $7.54 | 1,290,955 |
2024-04-11 | $8.43 | $8.51 | $8.25 | $8.44 | $8.44 | 554,557 |
2024-04-10 | $8.09 | $8.10 | $7.60 | $7.87 | $7.87 | 1,430,646 |
2024-04-09 | $8.81 | $8.90 | $8.62 | $8.86 | $8.86 | 612,511 |
2024-04-08 | $8.93 | $9.10 | $8.93 | $9.02 | $9.02 | 261,090 |
2024-04-05 | $8.93 | $9.06 | $8.76 | $8.97 | $8.97 | 719,904 |
2024-04-04 | $9.45 | $9.57 | $8.97 | $9.00 | $9.00 | 716,530 |
2024-04-03 | $8.86 | $9.20 | $8.83 | $9.16 | $9.16 | 506,091 |
2024-04-02 | $9.20 | $9.26 | $9.14 | $9.22 | $9.22 | 403,708 |
2024-04-01 | $9.38 | $9.54 | $9.10 | $9.23 | $9.23 | 287,040 |
2024-03-28 | $9.45 | $9.48 | $9.38 | $9.42 | $9.42 | 125,823 |
2024-03-27 | $9.53 | $9.53 | $9.39 | $9.53 | $9.53 | 179,716 |
2024-03-26 | $9.77 | $9.77 | $9.55 | $9.56 | $9.56 | 210,121 |
2024-03-25 | $9.43 | $9.66 | $9.43 | $9.64 | $9.64 | 238,732 |
2024-03-22 | $9.43 | $9.50 | $9.37 | $9.43 | $9.43 | 385,709 |
2024-03-21 | $9.87 | $9.90 | $9.61 | $9.67 | $9.67 | 735,998 |
2024-03-20 | $8.97 | $9.35 | $8.90 | $9.34 | $9.34 | 424,883 |
2024-03-19 | $8.54 | $8.76 | $8.50 | $8.71 | $8.71 | 369,623 |
2024-03-18 | $9.08 | $9.11 | $8.94 | $8.96 | $8.93 | 403,653 |
2024-03-15 | $9.02 | $9.02 | $8.84 | $8.91 | $8.88 | 441,600 |
2024-03-14 | $9.72 | $9.75 | $9.41 | $9.53 | $9.50 | 411,656 |
2024-03-13 | $9.52 | $9.57 | $9.45 | $9.54 | $9.51 | 234,320 |
2024-03-12 | $9.43 | $9.60 | $9.32 | $9.59 | $9.56 | 289,650 |
2024-03-11 | $9.14 | $9.23 | $9.09 | $9.18 | $9.15 | 214,730 |
2024-03-08 | $9.39 | $9.50 | $9.16 | $9.18 | $9.15 | 629,758 |
2024-03-07 | $8.78 | $9.05 | $8.78 | $9.02 | $8.99 | 354,123 |
2024-03-06 | $8.63 | $8.82 | $8.62 | $8.76 | $8.73 | 259,561 |
2024-03-05 | $8.68 | $8.69 | $8.35 | $8.46 | $8.43 | 434,138 |
2024-03-04 | $8.95 | $9.02 | $8.91 | $8.98 | $8.95 | 300,063 |
2024-03-01 | $8.48 | $8.78 | $8.40 | $8.74 | $8.74 | 353,634 |
2024-02-29 | $8.59 | $8.59 | $8.31 | $8.38 | $8.38 | 332,830 |
2024-02-28 | $8.41 | $8.50 | $8.38 | $8.41 | $8.41 | 262,647 |
2024-02-27 | $8.26 | $8.28 | $8.18 | $8.22 | $8.22 | 250,705 |
2024-02-26 | $8.46 | $8.52 | $8.41 | $8.44 | $8.44 | 248,119 |
2024-02-23 | $8.73 | $8.86 | $8.68 | $8.81 | $8.81 | 237,818 |
2024-02-22 | $8.73 | $8.84 | $8.69 | $8.82 | $8.82 | 329,920 |
2024-02-21 | $8.46 | $8.51 | $8.35 | $8.49 | $8.49 | 198,783 |
2024-02-20 | $8.54 | $8.61 | $8.44 | $8.49 | $8.49 | 264,095 |
2024-02-16 | $8.34 | $8.58 | $8.34 | $8.44 | $8.44 | 387,634 |
2024-02-15 | $8.20 | $8.33 | $8.14 | $8.31 | $8.31 | 334,655 |
2024-02-14 | $8.18 | $8.36 | $8.13 | $8.33 | $8.33 | 250,730 |
2024-02-13 | $8.00 | $8.15 | $7.79 | $7.92 | $7.92 | 688,932 |
2024-02-12 | $8.32 | $8.85 | $8.32 | $8.63 | $8.63 | 441,345 |
2024-02-09 | $8.21 | $8.34 | $8.06 | $8.30 | $8.30 | 270,752 |
2024-02-08 | $8.16 | $8.22 | $8.09 | $8.18 | $8.18 | 361,139 |
2024-02-07 | $8.16 | $8.24 | $8.11 | $8.17 | $8.17 | 569,150 |
2024-02-06 | $7.79 | $7.83 | $7.73 | $7.78 | $7.78 | 281,741 |
2024-02-05 | $7.75 | $7.84 | $7.62 | $7.72 | $7.72 | 426,962 |
2024-02-02 | $7.95 | $7.98 | $7.82 | $7.94 | $7.94 | 929,392 |
2024-02-01 | $7.27 | $7.47 | $7.26 | $7.45 | $7.45 | 664,963 |
2024-01-31 | $6.94 | $7.12 | $6.78 | $6.85 | $6.85 | 567,943 |
2024-01-30 | $6.97 | $7.04 | $6.91 | $7.03 | $7.03 | 298,848 |
2024-01-29 | $7.04 | $7.13 | $6.95 | $7.11 | $7.11 | 411,071 |
2024-01-26 | $6.86 | $6.92 | $6.80 | $6.87 | $6.87 | 412,855 |
2024-01-25 | $6.74 | $6.75 | $6.60 | $6.67 | $6.67 | 487,138 |
2024-01-24 | $6.85 | $6.93 | $6.75 | $6.76 | $6.76 | 581,581 |
2024-01-23 | $6.66 | $6.69 | $6.56 | $6.69 | $6.69 | 398,653 |
2024-01-22 | $6.54 | $6.60 | $6.50 | $6.56 | $6.56 | 682,252 |
2024-01-19 | $6.68 | $6.82 | $6.58 | $6.80 | $6.80 | 643,051 |
2024-01-18 | $6.43 | $6.58 | $6.40 | $6.58 | $6.58 | 1,023,745 |
2024-01-17 | $6.24 | $6.24 | $6.09 | $6.23 | $6.23 | 1,155,181 |
2024-01-16 | $6.89 | $6.94 | $6.72 | $6.76 | $6.76 | 1,224,622 |
2024-01-12 | $7.74 | $7.80 | $7.58 | $7.63 | $7.63 | 335,893 |
2024-01-11 | $7.74 | $7.81 | $7.46 | $7.71 | $7.71 | 594,007 |
2024-01-10 | $7.65 | $7.74 | $7.56 | $7.69 | $7.69 | 454,835 |
2024-01-09 | $7.94 | $7.97 | $7.75 | $7.82 | $7.82 | 587,027 |
2024-01-08 | $8.09 | $8.40 | $8.06 | $8.39 | $8.39 | 357,665 |
2024-01-05 | $8.22 | $8.52 | $8.18 | $8.26 | $8.26 | 703,794 |
2024-01-04 | $8.19 | $8.34 | $8.16 | $8.21 | $8.21 | 496,173 |
2024-01-03 | $8.38 | $8.58 | $8.34 | $8.47 | $8.47 | 604,480 |
2024-01-02 | $9.09 | $9.19 | $8.96 | $9.04 | $9.04 | 730,640 |
2023-12-29 | $9.34 | $9.54 | $9.32 | $9.38 | $9.38 | 252,363 |
2023-12-28 | $9.59 | $9.73 | $9.57 | $9.59 | $9.59 | 446,311 |
2023-12-27 | $9.09 | $9.18 | $9.04 | $9.11 | $9.11 | 349,743 |
2023-12-26 | $8.85 | $8.94 | $8.76 | $8.87 | $8.87 | 338,029 |
2023-12-22 | $8.80 | $8.85 | $8.68 | $8.79 | $8.79 | 348,608 |
2023-12-21 | $8.77 | $8.85 | $8.63 | $8.84 | $8.84 | 441,448 |
2023-12-20 | $8.90 | $8.97 | $8.56 | $8.61 | $8.47 | 636,645 |
2023-12-19 | $8.46 | $8.66 | $8.46 | $8.65 | $8.51 | 320,468 |
2023-12-18 | $8.41 | $8.44 | $8.30 | $8.38 | $8.24 | 218,666 |
2023-12-15 | $8.37 | $8.48 | $8.24 | $8.25 | $8.11 | 435,057 |
2023-12-14 | $8.38 | $8.65 | $8.36 | $8.57 | $8.43 | 689,038 |
2023-12-13 | $7.57 | $8.33 | $7.49 | $8.24 | $8.10 | 622,329 |
2023-12-12 | $7.82 | $7.97 | $7.71 | $7.97 | $7.97 | 333,566 |
2023-12-11 | $7.63 | $7.86 | $7.63 | $7.85 | $7.85 | 334,351 |
2023-12-08 | $7.60 | $7.77 | $7.49 | $7.64 | $7.64 | 446,545 |
2023-12-07 | $7.39 | $7.54 | $7.32 | $7.53 | $7.53 | 355,876 |
2023-12-06 | $7.51 | $7.51 | $7.28 | $7.30 | $7.30 | 386,868 |
2023-12-05 | $7.35 | $7.47 | $7.28 | $7.43 | $7.43 | 929,038 |
2023-12-04 | $7.73 | $7.82 | $7.54 | $7.63 | $7.63 | 649,509 |
2023-12-01 | $7.71 | $8.13 | $7.65 | $8.12 | $8.12 | 656,506 |
2023-11-30 | $8.09 | $8.13 | $7.91 | $8.01 | $8.01 | 803,930 |
2023-11-29 | $8.27 | $8.32 | $8.09 | $8.15 | $8.15 | 624,245 |
2023-11-28 | $8.07 | $8.27 | $8.05 | $8.20 | $8.20 | 749,758 |
2023-11-27 | $7.70 | $7.87 | $7.69 | $7.85 | $7.85 | 565,149 |
2023-11-24 | $7.68 | $7.79 | $7.66 | $7.76 | $7.76 | 260,302 |
2023-11-22 | $8.01 | $8.09 | $7.89 | $8.00 | $8.00 | 446,863 |
2023-11-21 | $8.14 | $8.20 | $7.94 | $8.00 | $8.00 | 664,924 |
2023-11-20 | $8.01 | $8.29 | $8.01 | $8.23 | $8.23 | 513,410 |
2023-11-17 | $7.79 | $7.83 | $7.71 | $7.77 | $7.77 | 487,726 |
2023-11-16 | $7.96 | $8.07 | $7.87 | $7.97 | $7.97 | 758,880 |
2023-11-15 | $7.82 | $7.96 | $7.74 | $7.82 | $7.82 | 700,400 |
2023-11-14 | $7.39 | $7.69 | $7.39 | $7.65 | $7.65 | 1,037,056 |
2023-11-13 | $6.82 | $6.95 | $6.73 | $6.89 | $6.89 | 726,636 |
2023-11-10 | $6.87 | $7.13 | $6.80 | $7.11 | $7.11 | 828,149 |
2023-11-09 | $7.21 | $7.29 | $6.91 | $6.97 | $6.97 | 630,546 |
2023-11-08 | $7.19 | $7.26 | $7.02 | $7.19 | $7.19 | 791,417 |
2023-11-07 | $7.45 | $7.71 | $7.32 | $7.65 | $7.65 | 619,306 |
2023-11-06 | $8.20 | $8.26 | $7.95 | $8.04 | $8.04 | 1,225,787 |
2023-11-03 | $6.90 | $7.04 | $6.86 | $6.97 | $6.97 | 770,226 |
2023-11-02 | $6.35 | $6.45 | $6.28 | $6.45 | $6.45 | 447,360 |
2023-11-01 | $5.60 | $5.89 | $5.57 | $5.88 | $5.88 | 412,986 |
2023-10-31 | $5.49 | $5.51 | $5.38 | $5.49 | $5.49 | 388,713 |
2023-10-30 | $5.76 | $5.82 | $5.66 | $5.80 | $5.80 | 482,377 |
2023-10-27 | $5.59 | $5.60 | $5.37 | $5.42 | $5.42 | 308,582 |
2023-10-26 | $5.63 | $5.68 | $5.48 | $5.57 | $5.57 | 915,597 |
2023-10-25 | $6.15 | $6.17 | $5.93 | $5.98 | $5.98 | 468,440 |
2023-10-24 | $6.44 | $6.49 | $6.37 | $6.46 | $6.46 | 201,350 |
2023-10-23 | $6.10 | $6.34 | $5.98 | $6.23 | $6.23 | 368,850 |
2023-10-20 | $6.25 | $6.32 | $6.14 | $6.16 | $6.16 | 280,139 |
2023-10-19 | $6.54 | $6.65 | $6.39 | $6.43 | $6.43 | 347,123 |
2023-10-18 | $6.90 | $6.92 | $6.67 | $6.72 | $6.72 | 259,577 |
2023-10-17 | $6.80 | $7.00 | $6.77 | $6.90 | $6.90 | 208,756 |
2023-10-16 | $6.80 | $6.93 | $6.74 | $6.90 | $6.90 | 234,692 |
2023-10-13 | $6.91 | $6.95 | $6.75 | $6.81 | $6.81 | 223,785 |
2023-10-12 | $7.19 | $7.20 | $6.84 | $6.92 | $6.92 | 454,964 |
2023-10-11 | $7.12 | $7.12 | $6.96 | $7.10 | $7.10 | 397,589 |
2023-10-10 | $6.57 | $6.83 | $6.57 | $6.76 | $6.76 | 402,568 |
2023-10-09 | $6.54 | $6.74 | $6.38 | $6.74 | $6.74 | 199,174 |
2023-10-06 | $6.47 | $6.85 | $6.39 | $6.79 | $6.79 | 307,765 |
2023-10-05 | $6.43 | $6.60 | $6.34 | $6.57 | $6.57 | 281,800 |
2023-10-04 | $6.54 | $6.56 | $6.39 | $6.50 | $6.50 | 430,148 |
2023-10-03 | $6.58 | $6.69 | $6.48 | $6.55 | $6.55 | 428,383 |
2023-10-02 | $6.85 | $6.87 | $6.65 | $6.75 | $6.75 | 298,286 |
2023-09-29 | $7.27 | $7.27 | $6.88 | $6.93 | $6.93 | 262,008 |
2023-09-28 | $6.80 | $7.11 | $6.72 | $7.05 | $7.05 | 264,246 |
2023-09-27 | $7.00 | $7.01 | $6.78 | $6.86 | $6.86 | 254,883 |
2023-09-26 | $7.09 | $7.10 | $6.82 | $6.82 | $6.82 | 524,284 |
2023-09-25 | $7.49 | $7.59 | $7.47 | $7.59 | $7.59 | 205,331 |
2023-09-22 | $7.78 | $7.85 | $7.61 | $7.65 | $7.65 | 385,550 |
2023-09-21 | $7.63 | $7.68 | $7.52 | $7.54 | $7.54 | 316,196 |
2023-09-20 | $8.47 | $8.56 | $8.19 | $8.20 | $8.20 | 82,888 |
2023-09-19 | $8.34 | $8.40 | $8.27 | $8.37 | $8.37 | 190,919 |
2023-09-18 | $8.57 | $8.69 | $8.56 | $8.64 | $8.62 | 80,586 |
2023-09-15 | $8.76 | $8.84 | $8.57 | $8.59 | $8.57 | 238,503 |
2023-09-14 | $8.51 | $8.58 | $8.41 | $8.52 | $8.50 | 105,637 |
2023-09-13 | $8.19 | $8.30 | $8.15 | $8.19 | $8.18 | 42,711 |
2023-09-12 | $8.16 | $8.26 | $8.10 | $8.18 | $8.17 | 190,139 |
2023-09-11 | $8.46 | $8.53 | $8.35 | $8.53 | $8.51 | 131,879 |
2023-09-08 | $8.14 | $8.26 | $8.10 | $8.13 | $8.12 | 55,870 |
2023-09-07 | $8.06 | $8.14 | $8.03 | $8.09 | $8.08 | 170,838 |
2023-09-06 | $8.41 | $8.46 | $8.19 | $8.23 | $8.23 | 174,742 |
2023-09-05 | $8.55 | $8.62 | $8.51 | $8.51 | $8.51 | 111,395 |
2023-09-01 | $8.82 | $8.89 | $8.60 | $8.71 | $8.71 | 177,248 |
2023-08-31 | $8.50 | $8.54 | $8.39 | $8.40 | $8.40 | 161,698 |
2023-08-30 | $8.63 | $8.68 | $8.51 | $8.61 | $8.61 | 223,939 |
2023-08-29 | $8.36 | $8.80 | $8.30 | $8.79 | $8.79 | 237,637 |
2023-08-28 | $8.46 | $8.48 | $8.38 | $8.47 | $8.47 | 161,072 |
2023-08-25 | $8.22 | $8.35 | $8.02 | $8.27 | $8.27 | 231,137 |
2023-08-24 | $8.43 | $8.43 | $8.07 | $8.08 | $8.08 | 395,058 |
2023-08-23 | $7.82 | $8.10 | $7.82 | $8.09 | $8.09 | 191,728 |
2023-08-22 | $8.00 | $8.00 | $7.77 | $7.81 | $7.81 | 165,477 |
2023-08-21 | $7.85 | $7.94 | $7.73 | $7.93 | $7.93 | 228,715 |
2023-08-18 | $7.62 | $7.82 | $7.60 | $7.79 | $7.79 | 252,331 |
2023-08-17 | $8.10 | $8.10 | $7.81 | $7.84 | $7.84 | 244,193 |
2023-08-16 | $8.01 | $8.07 | $7.81 | $7.82 | $7.82 | 406,134 |
2023-08-15 | $8.52 | $8.52 | $8.26 | $8.33 | $8.33 | 189,316 |
2023-08-14 | $8.45 | $8.58 | $8.38 | $8.56 | $8.56 | 417,533 |
2023-08-11 | $8.83 | $8.91 | $8.72 | $8.78 | $8.78 | 209,334 |
2023-08-10 | $9.34 | $9.52 | $9.07 | $9.13 | $9.13 | 207,726 |
2023-08-09 | $9.46 | $9.46 | $9.18 | $9.32 | $9.32 | 161,992 |
2023-08-08 | $9.00 | $9.10 | $8.82 | $9.08 | $9.08 | 344,432 |
2023-08-07 | $9.54 | $9.54 | $9.34 | $9.47 | $9.47 | 200,521 |
2023-08-04 | $9.69 | $9.89 | $9.53 | $9.57 | $9.57 | 164,852 |
2023-08-03 | $9.80 | $9.92 | $9.70 | $9.81 | $9.81 | 219,063 |
2023-08-02 | $10.07 | $10.07 | $9.80 | $9.87 | $9.87 | 362,955 |
2023-08-01 | $10.95 | $11.02 | $10.80 | $10.89 | $10.89 | 178,537 |
2023-07-31 | $10.84 | $10.93 | $10.79 | $10.89 | $10.89 | 158,119 |
2023-07-28 | $10.75 | $10.88 | $10.66 | $10.83 | $10.83 | 150,902 |
2023-07-27 | $10.77 | $10.77 | $10.27 | $10.30 | $10.30 | 188,976 |
2023-07-26 | $10.54 | $11.02 | $10.50 | $10.87 | $10.87 | 140,470 |
2023-07-25 | $10.93 | $11.10 | $10.93 | $11.06 | $11.06 | 183,096 |
2023-07-24 | $10.67 | $10.92 | $10.67 | $10.77 | $10.77 | 298,025 |
2023-07-21 | $10.39 | $10.39 | $10.17 | $10.20 | $10.20 | 97,092 |
2023-07-20 | $10.50 | $10.50 | $10.17 | $10.22 | $10.22 | 260,227 |
2023-07-19 | $10.79 | $10.83 | $10.64 | $10.74 | $10.74 | 133,968 |
2023-07-18 | $10.81 | $10.96 | $10.78 | $10.83 | $10.83 | 245,277 |
2023-07-17 | $10.76 | $11.00 | $10.71 | $10.95 | $10.95 | 215,284 |
2023-07-14 | $10.88 | $10.90 | $10.76 | $10.80 | $10.80 | 177,143 |
2023-07-13 | $10.52 | $10.77 | $10.50 | $10.72 | $10.72 | 252,626 |
2023-07-12 | $10.07 | $10.32 | $10.04 | $10.28 | $10.28 | 393,872 |
2023-07-11 | $9.42 | $9.53 | $9.36 | $9.53 | $9.53 | 203,828 |
2023-07-10 | $8.84 | $9.06 | $8.83 | $9.04 | $9.04 | 122,209 |
2023-07-07 | $8.85 | $9.18 | $8.85 | $9.03 | $9.03 | 197,201 |
2023-07-06 | $9.00 | $9.01 | $8.74 | $8.87 | $8.87 | 246,608 |
2023-07-05 | $9.53 | $9.53 | $9.41 | $9.45 | $9.45 | 181,784 |
2023-07-03 | $9.71 | $9.85 | $9.71 | $9.77 | $9.77 | 185,493 |
2023-06-30 | $9.18 | $9.23 | $9.09 | $9.17 | $9.17 | 225,272 |
2023-06-29 | $8.90 | $8.94 | $8.80 | $8.88 | $8.88 | 231,652 |
2023-06-28 | $9.06 | $9.19 | $9.03 | $9.17 | $9.17 | 336,592 |
2023-06-27 | $9.62 | $9.75 | $9.59 | $9.72 | $9.72 | 100,249 |
2023-06-26 | $9.46 | $9.51 | $9.41 | $9.45 | $9.45 | 144,102 |
2023-06-23 | $9.27 | $9.27 | $9.13 | $9.19 | $9.19 | 174,292 |
2023-06-22 | $9.63 | $9.80 | $9.63 | $9.76 | $9.76 | 88,098 |
2023-06-21 | $9.66 | $9.87 | $9.62 | $9.77 | $9.77 | 286,526 |
2023-06-20 | $10.18 | $10.26 | $10.02 | $10.07 | $10.04 | 323,742 |
2023-06-16 | $10.94 | $10.94 | $10.66 | $10.73 | $10.70 | 127,240 |
2023-06-15 | $10.62 | $11.01 | $10.62 | $11.01 | $10.97 | 206,983 |
2023-06-14 | $10.88 | $11.08 | $10.70 | $10.95 | $10.91 | 217,359 |
2023-06-13 | $11.20 | $11.31 | $11.08 | $11.25 | $11.21 | 231,758 |
2023-06-12 | $10.69 | $10.84 | $10.57 | $10.84 | $10.81 | 194,132 |
2023-06-09 | $10.76 | $10.97 | $10.76 | $10.85 | $10.82 | 222,753 |
2023-06-08 | $10.07 | $10.38 | $10.07 | $10.36 | $10.33 | 143,811 |
2023-06-07 | $10.19 | $10.25 | $9.93 | $9.97 | $9.94 | 131,706 |
2023-06-06 | $10.16 | $10.49 | $10.11 | $10.37 | $10.34 | 93,779 |
2023-06-05 | $10.07 | $10.19 | $10.03 | $10.16 | $10.13 | 105,029 |
2023-06-02 | $10.02 | $10.21 | $10.02 | $10.13 | $10.13 | 170,917 |
2023-06-01 | $9.16 | $9.56 | $9.16 | $9.56 | $9.56 | 111,997 |
2023-05-31 | $9.11 | $9.14 | $8.91 | $9.11 | $9.11 | 194,858 |
2023-05-30 | $9.58 | $9.58 | $9.37 | $9.43 | $9.43 | 159,536 |
2023-05-26 | $8.98 | $9.29 | $8.96 | $9.28 | $9.28 | 192,989 |
2023-05-25 | $8.92 | $8.92 | $8.78 | $8.85 | $8.85 | 97,695 |
2023-05-24 | $9.09 | $9.14 | $8.95 | $8.95 | $8.95 | 166,947 |
2023-05-23 | $9.18 | $9.24 | $8.96 | $8.98 | $8.98 | 164,269 |
2023-05-22 | $9.22 | $9.35 | $9.22 | $9.31 | $9.31 | 186,973 |
2023-05-19 | $8.83 | $8.89 | $8.75 | $8.87 | $8.87 | 200,434 |
2023-05-18 | $8.34 | $8.53 | $8.29 | $8.53 | $8.53 | 141,609 |
2023-05-17 | $8.20 | $8.35 | $8.14 | $8.34 | $8.34 | 266,745 |
2023-05-16 | $7.98 | $8.02 | $7.86 | $7.88 | $7.88 | 133,099 |
2023-05-15 | $7.95 | $8.15 | $7.93 | $8.15 | $8.15 | 190,593 |
2023-05-12 | $7.95 | $7.95 | $7.72 | $7.77 | $7.77 | 279,496 |
2023-05-11 | $8.09 | $8.10 | $7.91 | $8.08 | $8.08 | 308,728 |
2023-05-10 | $8.60 | $8.60 | $8.35 | $8.53 | $8.53 | 144,590 |
2023-05-09 | $8.52 | $8.53 | $8.45 | $8.49 | $8.49 | 87,000 |
2023-05-08 | $8.74 | $8.75 | $8.69 | $8.73 | $8.73 | 98,196 |
2023-05-05 | $8.47 | $8.79 | $8.45 | $8.77 | $8.77 | 179,707 |
2023-05-04 | $8.35 | $8.37 | $8.26 | $8.33 | $8.33 | 130,976 |
2023-05-03 | $8.30 | $8.40 | $8.13 | $8.15 | $8.15 | 117,428 |
2023-05-02 | $8.35 | $8.39 | $8.24 | $8.28 | $8.28 | 109,831 |
2023-05-01 | $8.28 | $8.46 | $8.19 | $8.22 | $8.22 | 82,310 |
2023-04-28 | $8.23 | $8.40 | $8.21 | $8.40 | $8.40 | 210,199 |
2023-04-27 | $8.06 | $8.38 | $8.06 | $8.32 | $8.32 | 185,030 |
2023-04-26 | $8.06 | $8.14 | $7.97 | $8.01 | $8.01 | 220,271 |
2023-04-25 | $8.15 | $8.15 | $7.91 | $7.91 | $7.91 | 350,843 |
2023-04-24 | $8.58 | $8.68 | $8.54 | $8.62 | $8.62 | 204,728 |
2023-04-21 | $8.88 | $8.88 | $8.66 | $8.80 | $8.80 | 194,596 |
2023-04-20 | $9.16 | $9.30 | $9.05 | $9.10 | $9.10 | 158,483 |
2023-04-19 | $9.10 | $9.20 | $9.07 | $9.16 | $9.16 | 148,505 |
2023-04-18 | $9.47 | $9.53 | $9.37 | $9.42 | $9.42 | 227,869 |
2023-04-17 | $9.42 | $9.43 | $9.27 | $9.38 | $9.38 | 431,016 |
2023-04-14 | $9.71 | $9.83 | $9.47 | $9.63 | $9.63 | 444,206 |
2023-04-13 | $9.74 | $9.96 | $9.74 | $9.94 | $9.94 | 478,741 |
2023-04-12 | $9.40 | $9.40 | $9.10 | $9.15 | $9.15 | 381,335 |
2023-04-11 | $9.07 | $9.14 | $9.04 | $9.09 | $9.09 | 366,989 |
2023-04-10 | $8.59 | $8.76 | $8.55 | $8.75 | $8.75 | 222,080 |
2023-04-06 | $8.16 | $8.29 | $8.04 | $8.27 | $8.27 | 357,275 |
2023-04-05 | $8.68 | $8.73 | $8.47 | $8.53 | $8.53 | 284,550 |
2023-04-04 | $8.49 | $8.58 | $8.41 | $8.51 | $8.51 | 549,430 |
2023-04-03 | $8.37 | $8.64 | $8.34 | $8.64 | $8.64 | 245,202 |
2023-03-31 | $8.73 | $8.82 | $8.64 | $8.77 | $8.77 | 259,309 |
2023-03-30 | $8.55 | $8.59 | $8.48 | $8.55 | $8.55 | 216,472 |
2023-03-29 | $8.37 | $8.39 | $8.19 | $8.29 | $8.29 | 257,192 |
2023-03-28 | $8.24 | $8.33 | $8.22 | $8.29 | $8.29 | 178,577 |
2023-03-27 | $8.07 | $8.12 | $7.98 | $8.12 | $8.12 | 171,685 |
2023-03-24 | $7.95 | $8.20 | $7.87 | $8.19 | $8.19 | 466,759 |
2023-03-23 | $8.57 | $8.83 | $8.36 | $8.53 | $8.53 | 461,106 |
2023-03-22 | $8.10 | $8.62 | $8.08 | $8.11 | $8.11 | 419,606 |
2023-03-21 | $7.94 | $7.97 | $7.78 | $7.97 | $7.97 | 406,143 |
2023-03-20 | $7.75 | $7.89 | $7.74 | $7.89 | $7.85 | 194,124 |
2023-03-17 | $7.83 | $7.90 | $7.68 | $7.70 | $7.66 | 317,277 |
2023-03-16 | $7.48 | $8.00 | $7.46 | $7.98 | $7.94 | 459,329 |
2023-03-15 | $7.22 | $7.38 | $7.12 | $7.31 | $7.27 | 482,770 |
2023-03-14 | $7.67 | $7.78 | $7.58 | $7.74 | $7.70 | 611,130 |
2023-03-13 | $7.85 | $8.12 | $7.79 | $7.98 | $7.94 | 256,520 |
2023-03-10 | $7.73 | $7.92 | $7.52 | $7.58 | $7.54 | 209,140 |
2023-03-09 | $7.91 | $7.97 | $7.50 | $7.55 | $7.51 | 459,500 |
2023-03-08 | $8.07 | $8.19 | $7.99 | $8.15 | $8.11 | 396,643 |
2023-03-07 | $8.64 | $8.64 | $8.07 | $8.09 | $8.05 | 210,897 |
2023-03-06 | $8.94 | $8.96 | $8.78 | $8.82 | $8.77 | 299,831 |
2023-03-03 | $8.47 | $8.78 | $8.41 | $8.76 | $8.71 | 172,733 |
2023-03-02 | $8.05 | $8.27 | $8.02 | $8.27 | $8.23 | 134,441 |
2023-03-01 | $8.43 | $8.54 | $8.29 | $8.38 | $8.34 | 196,157 |
2023-02-28 | $8.00 | $8.08 | $7.90 | $7.90 | $7.86 | 126,800 |
2023-02-27 | $8.04 | $8.12 | $7.97 | $8.03 | $7.99 | 196,087 |
2023-02-24 | $8.05 | $8.10 | $7.86 | $8.00 | $7.96 | 339,275 |
2023-02-23 | $8.89 | $8.95 | $8.60 | $8.81 | $8.76 | 252,833 |
2023-02-22 | $8.50 | $8.55 | $8.32 | $8.41 | $8.37 | 275,636 |
2023-02-21 | $8.87 | $8.94 | $8.60 | $8.65 | $8.60 | 198,277 |
2023-02-17 | $8.93 | $9.01 | $8.74 | $9.01 | $8.96 | 182,367 |
2023-02-16 | $9.10 | $9.43 | $9.08 | $9.25 | $9.20 | 384,099 |
2023-02-15 | $8.89 | $8.99 | $8.77 | $8.98 | $8.93 | 619,378 |
2023-02-14 | $9.77 | $10.02 | $9.58 | $9.83 | $9.78 | 210,770 |
2023-02-13 | $9.56 | $9.83 | $9.49 | $9.83 | $9.78 | 184,275 |
2023-02-10 | $9.86 | $9.90 | $9.69 | $9.79 | $9.74 | 155,871 |
2023-02-09 | $10.35 | $10.39 | $9.83 | $9.90 | $9.85 | 183,493 |
2023-02-08 | $10.17 | $10.23 | $9.94 | $10.00 | $9.95 | 191,454 |
2023-02-07 | $9.66 | $9.99 | $9.53 | $9.94 | $9.89 | 270,964 |
2023-02-06 | $9.44 | $9.62 | $9.30 | $9.41 | $9.36 | 473,596 |
2023-02-03 | $10.54 | $10.76 | $10.22 | $10.31 | $10.26 | 378,693 |
2023-02-02 | $11.30 | $11.30 | $10.94 | $11.19 | $11.13 | 442,923 |
2023-02-01 | $10.76 | $11.31 | $10.56 | $11.24 | $11.18 | 260,361 |
2023-01-31 | $10.10 | $10.37 | $10.07 | $10.34 | $10.28 | 362,014 |
2023-01-30 | $10.79 | $10.84 | $10.60 | $10.63 | $10.57 | 364,443 |
2023-01-27 | $11.18 | $11.48 | $11.16 | $11.41 | $11.35 | 324,218 |
2023-01-26 | $11.12 | $11.20 | $10.97 | $11.20 | $11.14 | 197,195 |
2023-01-25 | $10.39 | $10.60 | $10.26 | $10.60 | $10.54 | 178,824 |
2023-01-24 | $10.31 | $10.62 | $10.29 | $10.52 | $10.46 | 156,017 |
2023-01-23 | $10.45 | $10.77 | $10.38 | $10.63 | $10.57 | 279,999 |
2023-01-20 | $10.05 | $10.32 | $9.93 | $10.32 | $10.26 | 241,341 |
2023-01-19 | $9.76 | $9.85 | $9.62 | $9.80 | $9.75 | 123,699 |
2023-01-18 | $10.07 | $10.08 | $9.44 | $9.45 | $9.39 | 229,848 |
2023-01-17 | $9.92 | $9.92 | $9.78 | $9.88 | $9.83 | 165,386 |
2023-01-13 | $9.64 | $10.00 | $9.64 | $9.97 | $9.92 | 213,367 |
2023-01-12 | $9.62 | $9.86 | $9.32 | $9.76 | $9.71 | 261,625 |
2023-01-11 | $9.38 | $9.55 | $9.29 | $9.55 | $9.50 | 211,463 |
2023-01-10 | $9.22 | $9.48 | $9.19 | $9.48 | $9.43 | 175,389 |
2023-01-09 | $9.49 | $9.70 | $9.35 | $9.39 | $9.34 | 620,081 |
2023-01-06 | $8.34 | $8.85 | $8.19 | $8.84 | $8.84 | 401,617 |
2023-01-05 | $7.59 | $7.70 | $7.57 | $7.65 | $7.65 | 78,394 |
2023-01-04 | $7.78 | $7.95 | $7.62 | $7.89 | $7.89 | 267,879 |
2023-01-03 | $7.30 | $7.42 | $7.01 | $7.08 | $7.08 | 368,745 |
2022-12-30 | $7.74 | $7.84 | $7.38 | $7.50 | $7.50 | 157,800 |
2022-12-29 | $7.61 | $7.80 | $7.57 | $7.77 | $7.77 | 152,492 |
2022-12-28 | $7.87 | $7.93 | $7.55 | $7.59 | $7.59 | 113,974 |
2022-12-27 | $8.00 | $8.08 | $7.95 | $8.01 | $8.01 | 158,563 |
2022-12-23 | $7.65 | $7.76 | $7.56 | $7.76 | $7.76 | 102,339 |
2022-12-22 | $7.93 | $7.93 | $7.57 | $7.74 | $7.74 | 146,543 |
2022-12-21 | $7.78 | $7.93 | $7.71 | $7.92 | $7.92 | 91,252 |
2022-12-20 | $7.82 | $7.97 | $7.82 | $7.94 | $7.94 | 117,646 |
2022-12-19 | $7.72 | $7.80 | $7.60 | $7.67 | $7.64 | 382,243 |
2022-12-16 | $7.49 | $7.62 | $7.47 | $7.54 | $7.51 | 245,616 |
2022-12-15 | $7.59 | $7.61 | $7.21 | $7.24 | $7.21 | 355,569 |
2022-12-14 | $8.37 | $8.48 | $8.02 | $8.32 | $8.32 | 127,932 |
2022-12-13 | $8.60 | $8.61 | $8.27 | $8.42 | $8.42 | 326,402 |
2022-12-12 | $7.98 | $8.13 | $7.95 | $8.13 | $8.13 | 112,746 |
2022-12-09 | $8.08 | $8.24 | $8.02 | $8.04 | $8.04 | 122,409 |
2022-12-08 | $7.85 | $7.92 | $7.79 | $7.88 | $7.88 | 146,472 |
2022-12-07 | $7.68 | $7.83 | $7.61 | $7.76 | $7.76 | 113,138 |
2022-12-06 | $7.90 | $7.90 | $7.62 | $7.65 | $7.65 | 108,787 |
2022-12-05 | $8.46 | $8.46 | $8.06 | $8.06 | $8.06 | 217,378 |
2022-12-02 | $8.38 | $8.75 | $8.36 | $8.65 | $8.65 | 362,684 |
2022-12-01 | $9.25 | $9.25 | $8.91 | $9.07 | $9.07 | 195,216 |
2022-11-30 | $8.78 | $9.34 | $8.55 | $9.26 | $9.26 | 338,243 |
2022-11-29 | $8.15 | $8.30 | $8.15 | $8.27 | $8.27 | 182,355 |
2022-11-28 | $7.85 | $7.97 | $7.65 | $7.65 | $7.65 | 135,283 |
2022-11-25 | $8.11 | $8.12 | $8.02 | $8.09 | $8.09 | 135,297 |
2022-11-23 | $7.73 | $8.13 | $7.73 | $8.13 | $8.13 | 202,107 |
2022-11-22 | $7.52 | $7.70 | $7.52 | $7.70 | $7.70 | 147,860 |
2022-11-21 | $7.56 | $7.59 | $7.43 | $7.53 | $7.53 | 332,368 |
2022-11-18 | $8.31 | $8.31 | $8.05 | $8.19 | $8.19 | 299,466 |
2022-11-17 | $7.72 | $8.06 | $7.72 | $8.02 | $8.02 | 424,615 |
2022-11-16 | $8.84 | $8.84 | $8.43 | $8.45 | $8.45 | 271,961 |
2022-11-15 | $9.52 | $9.53 | $9.03 | $9.27 | $9.27 | 257,395 |
2022-11-14 | $8.91 | $9.13 | $8.80 | $8.93 | $8.93 | 234,527 |
2022-11-11 | $9.20 | $9.48 | $9.12 | $9.45 | $9.45 | 441,443 |
2022-11-10 | $8.14 | $8.48 | $8.04 | $8.47 | $8.47 | 525,143 |
2022-11-09 | $7.71 | $7.79 | $7.42 | $7.44 | $7.44 | 354,440 |
2022-11-08 | $7.45 | $7.62 | $7.32 | $7.48 | $7.48 | 402,961 |
2022-11-07 | $7.06 | $7.10 | $6.87 | $7.01 | $7.01 | 413,708 |
2022-11-04 | $6.58 | $6.73 | $6.44 | $6.73 | $6.73 | 306,754 |
2022-11-03 | $5.94 | $6.13 | $5.90 | $6.07 | $6.07 | 155,153 |
2022-11-02 | $6.34 | $6.53 | $5.96 | $5.96 | $5.96 | 254,036 |
2022-11-01 | $6.42 | $6.46 | $6.23 | $6.32 | $6.32 | 149,531 |
2022-10-31 | $5.91 | $6.02 | $5.89 | $5.99 | $5.99 | 94,320 |
2022-10-28 | $5.78 | $6.04 | $5.77 | $6.00 | $6.00 | 120,468 |
2022-10-27 | $5.97 | $6.14 | $5.89 | $5.91 | $5.91 | 195,856 |
2022-10-26 | $5.68 | $6.04 | $5.68 | $5.92 | $5.92 | 315,012 |
2022-10-25 | $5.41 | $5.65 | $5.41 | $5.61 | $5.61 | 116,183 |
2022-10-24 | $5.26 | $5.38 | $5.19 | $5.34 | $5.34 | 116,731 |
2022-10-21 | $5.21 | $5.54 | $5.17 | $5.52 | $5.52 | 154,805 |
2022-10-20 | $5.34 | $5.53 | $5.25 | $5.27 | $5.27 | 155,522 |
2022-10-19 | $5.26 | $5.38 | $5.19 | $5.28 | $5.28 | 118,381 |
2022-10-18 | $5.72 | $5.72 | $5.36 | $5.51 | $5.51 | 421,174 |
2022-10-17 | $5.38 | $5.51 | $5.38 | $5.48 | $5.48 | 193,829 |
2022-10-14 | $5.34 | $5.34 | $4.98 | $5.01 | $5.01 | 211,148 |
2022-10-13 | $4.63 | $5.23 | $4.56 | $5.19 | $5.19 | 539,222 |
2022-10-12 | $5.16 | $5.21 | $5.11 | $5.17 | $5.17 | 81,721 |
2022-10-11 | $5.05 | $5.19 | $4.94 | $5.02 | $5.02 | 234,705 |
2022-10-10 | $5.18 | $5.19 | $4.99 | $5.03 | $5.03 | 76,210 |
2022-10-07 | $5.48 | $5.53 | $5.22 | $5.25 | $5.25 | 122,207 |
2022-10-06 | $5.63 | $5.72 | $5.52 | $5.56 | $5.56 | 204,857 |
2022-10-05 | $5.39 | $5.54 | $5.20 | $5.44 | $5.44 | 473,358 |
2022-10-04 | $5.43 | $5.70 | $5.43 | $5.69 | $5.69 | 487,881 |
2022-10-03 | $4.79 | $5.05 | $4.75 | $5.01 | $5.01 | 315,677 |
2022-09-30 | $4.91 | $4.95 | $4.69 | $4.70 | $4.70 | 462,599 |
2022-09-29 | $5.07 | $5.10 | $4.85 | $4.99 | $4.99 | 356,563 |
2022-09-28 | $5.01 | $5.39 | $4.98 | $5.36 | $5.36 | 596,602 |
2022-09-27 | $5.52 | $5.55 | $5.20 | $5.30 | $5.30 | 225,816 |
2022-09-26 | $5.53 | $5.59 | $5.33 | $5.41 | $5.41 | 246,612 |
2022-09-23 | $5.99 | $5.99 | $5.62 | $5.76 | $5.76 | 381,437 |
2022-09-22 | $6.58 | $6.58 | $6.38 | $6.43 | $6.43 | 116,785 |
2022-09-21 | $6.91 | $7.08 | $6.64 | $6.68 | $6.68 | 236,312 |
2022-09-20 | $6.97 | $6.97 | $6.80 | $6.88 | $6.88 | 89,114 |
2022-09-19 | $7.00 | $7.20 | $6.96 | $7.19 | $7.19 | 98,707 |
2022-09-16 | $7.04 | $7.28 | $7.01 | $7.22 | $7.22 | 94,925 |
2022-09-15 | $7.21 | $7.28 | $7.02 | $7.04 | $7.04 | 135,893 |
2022-09-14 | $7.44 | $7.58 | $7.33 | $7.48 | $7.48 | 80,646 |
2022-09-13 | $7.62 | $7.76 | $7.25 | $7.27 | $7.27 | 223,444 |
2022-09-12 | $8.00 | $8.19 | $7.97 | $8.04 | $8.04 | 270,448 |
2022-09-09 | $7.63 | $7.87 | $7.63 | $7.86 | $7.86 | 294,589 |
2022-09-08 | $7.32 | $7.40 | $7.17 | $7.38 | $7.38 | 243,136 |
2022-09-07 | $7.20 | $7.66 | $7.20 | $7.63 | $7.63 | 371,383 |
2022-09-06 | $7.72 | $7.72 | $7.47 | $7.51 | $7.51 | 105,143 |
2022-09-02 | $8.34 | $8.34 | $7.87 | $7.94 | $7.94 | 151,825 |
2022-09-01 | $8.33 | $8.33 | $8.06 | $8.26 | $8.26 | 135,785 |
2022-08-31 | $9.05 | $9.06 | $8.82 | $8.83 | $8.83 | 101,322 |
2022-08-30 | $8.81 | $8.83 | $8.39 | $8.52 | $8.52 | 85,845 |
2022-08-29 | $8.55 | $8.63 | $8.43 | $8.55 | $8.55 | 105,148 |
2022-08-26 | $9.76 | $9.76 | $8.82 | $8.84 | $8.84 | 135,374 |
2022-08-25 | $9.38 | $9.63 | $9.34 | $9.63 | $9.63 | 113,052 |
2022-08-24 | $8.89 | $9.18 | $8.86 | $9.09 | $9.09 | 58,600 |
2022-08-23 | $8.82 | $9.12 | $8.78 | $8.92 | $8.92 | 47,695 |
2022-08-22 | $9.00 | $9.00 | $8.78 | $8.84 | $8.84 | 81,906 |
2022-08-19 | $9.57 | $9.57 | $9.27 | $9.36 | $9.36 | 132,493 |
2022-08-18 | $10.10 | $10.10 | $9.87 | $9.96 | $9.96 | 163,500 |
2022-08-17 | $10.25 | $10.38 | $10.08 | $10.23 | $10.23 | 112,115 |
2022-08-16 | $10.69 | $10.83 | $10.66 | $10.73 | $10.73 | 60,438 |
2022-08-15 | $10.73 | $10.89 | $10.67 | $10.70 | $10.70 | 65,368 |
2022-08-12 | $10.81 | $11.04 | $10.73 | $11.03 | $11.03 | 45,358 |
2022-08-11 | $10.97 | $11.13 | $10.57 | $10.61 | $10.61 | 85,017 |
2022-08-10 | $10.56 | $10.74 | $10.48 | $10.72 | $10.72 | 51,866 |
2022-08-09 | $10.51 | $10.51 | $10.30 | $10.32 | $10.32 | 43,654 |
2022-08-08 | $10.50 | $10.69 | $10.41 | $10.46 | $10.46 | 60,352 |
2022-08-05 | $10.29 | $10.47 | $10.24 | $10.32 | $10.32 | 54,735 |
2022-08-04 | $10.20 | $10.37 | $10.14 | $10.34 | $10.34 | 48,568 |
2022-08-03 | $10.00 | $10.23 | $9.90 | $10.18 | $10.18 | 66,210 |
2022-08-02 | $9.68 | $9.97 | $9.56 | $9.68 | $9.68 | 102,470 |
2022-08-01 | $9.87 | $10.21 | $9.71 | $9.91 | $9.91 | 72,663 |
2022-07-29 | $9.97 | $10.26 | $9.75 | $10.24 | $10.24 | 112,444 |
2022-07-28 | $9.96 | $10.29 | $9.84 | $10.23 | $10.23 | 73,046 |
2022-07-27 | $9.53 | $9.98 | $9.44 | $9.92 | $9.92 | 71,127 |
2022-07-26 | $9.50 | $9.59 | $9.32 | $9.35 | $9.35 | 86,148 |
2022-07-25 | $9.51 | $9.57 | $9.34 | $9.38 | $9.38 | 60,426 |
2022-07-22 | $9.44 | $9.45 | $9.14 | $9.25 | $9.25 | 196,165 |
2022-07-21 | $9.44 | $9.65 | $9.31 | $9.64 | $9.64 | 229,437 |
2022-07-20 | $9.13 | $9.30 | $9.05 | $9.18 | $9.18 | 279,757 |
2022-07-19 | $9.13 | $9.42 | $9.13 | $9.39 | $9.39 | 154,556 |
2022-07-18 | $9.03 | $9.09 | $8.69 | $8.75 | $8.75 | 184,408 |
2022-07-15 | $8.37 | $8.57 | $8.22 | $8.56 | $8.56 | 106,718 |
2022-07-14 | $8.10 | $8.21 | $7.74 | $8.17 | $8.17 | 180,637 |
2022-07-13 | $8.33 | $8.73 | $8.28 | $8.63 | $8.63 | 104,321 |
2022-07-12 | $8.44 | $8.63 | $8.38 | $8.46 | $8.46 | 92,272 |
2022-07-11 | $8.64 | $8.64 | $8.33 | $8.48 | $8.48 | 124,927 |
2022-07-08 | $9.02 | $9.32 | $8.98 | $9.26 | $9.26 | 178,403 |
2022-07-07 | $8.88 | $9.15 | $8.88 | $9.06 | $9.06 | 248,912 |
2022-07-06 | $8.41 | $8.55 | $8.27 | $8.48 | $8.48 | 193,795 |
2022-07-05 | $8.37 | $8.69 | $8.27 | $8.68 | $8.68 | 359,579 |
2022-07-01 | $8.69 | $8.86 | $8.50 | $8.86 | $8.86 | 186,483 |
2022-06-30 | $8.89 | $9.36 | $8.73 | $9.27 | $9.27 | 110,023 |
2022-06-29 | $9.41 | $9.43 | $9.17 | $9.23 | $9.23 | 118,024 |
2022-06-28 | $10.10 | $10.18 | $9.68 | $9.70 | $9.70 | 161,648 |
2022-06-27 | $10.02 | $10.08 | $9.85 | $9.91 | $9.91 | 257,406 |
2022-06-24 | $9.38 | $9.94 | $9.37 | $9.88 | $9.88 | 579,818 |
2022-06-23 | $8.85 | $8.92 | $8.65 | $8.88 | $8.88 | 595,373 |
2022-06-22 | $9.10 | $9.31 | $8.99 | $9.17 | $9.17 | 875,198 |
2022-06-21 | $9.97 | $10.14 | $9.93 | $10.06 | $10.06 | 308,049 |
2022-06-17 | $10.01 | $10.19 | $9.87 | $10.12 | $10.12 | 84,661 |
2022-06-16 | $10.02 | $10.03 | $9.63 | $9.90 | $9.90 | 100,868 |
2022-06-15 | $10.51 | $11.09 | $10.23 | $10.81 | $10.81 | 241,209 |
2022-06-14 | $10.80 | $10.82 | $10.55 | $10.80 | $10.80 | 31,472 |
2022-06-13 | $10.98 | $11.13 | $10.32 | $10.45 | $10.45 | 113,462 |
2022-06-10 | $12.50 | $12.50 | $12.05 | $12.11 | $12.11 | 89,464 |
2022-06-09 | $13.82 | $13.90 | $13.07 | $13.11 | $13.11 | 59,433 |
2022-06-08 | $14.06 | $14.18 | $13.82 | $13.90 | $13.90 | 32,265 |
2022-06-07 | $13.81 | $14.20 | $13.78 | $14.16 | $14.16 | 41,266 |
2022-06-06 | $15.08 | $15.25 | $14.40 | $14.43 | $14.43 | 36,303 |
2022-06-03 | $15.03 | $15.03 | $14.48 | $14.55 | $14.55 | 32,066 |
2022-06-02 | $15.05 | $15.62 | $14.95 | $15.59 | $15.59 | 20,677 |
2022-06-01 | $15.65 | $15.65 | $14.80 | $14.98 | $14.98 | 50,109 |
2022-05-31 | $15.58 | $15.70 | $15.20 | $15.33 | $15.33 | 51,746 |
2022-05-27 | $14.76 | $15.00 | $14.76 | $14.95 | $14.95 | 40,394 |
2022-05-26 | $13.86 | $14.35 | $13.83 | $14.28 | $14.28 | 41,149 |
2022-05-25 | $13.60 | $14.03 | $13.54 | $13.92 | $13.92 | 45,124 |
2022-05-24 | $13.82 | $14.05 | $13.55 | $13.98 | $13.98 | 21,252 |
2022-05-23 | $14.49 | $14.80 | $14.40 | $14.64 | $14.64 | 63,732 |
2022-05-20 | $14.25 | $14.29 | $13.51 | $13.99 | $13.99 | 40,713 |
2022-05-19 | $13.10 | $13.74 | $13.10 | $13.63 | $13.63 | 22,859 |
2022-05-18 | $13.92 | $13.93 | $12.82 | $12.90 | $12.90 | 44,247 |
2022-05-17 | $14.16 | $14.36 | $14.04 | $14.33 | $14.33 | 39,048 |
2022-05-16 | $13.23 | $13.40 | $13.13 | $13.25 | $13.25 | 77,113 |
2022-05-13 | $13.40 | $13.74 | $13.31 | $13.70 | $13.70 | 94,335 |
2022-05-12 | $12.27 | $12.51 | $11.84 | $12.15 | $12.15 | 47,622 |
2022-05-11 | $13.14 | $13.50 | $12.66 | $12.71 | $12.71 | 41,554 |
2022-05-10 | $13.43 | $13.43 | $12.85 | $13.07 | $13.07 | 58,294 |
2022-05-09 | $13.50 | $13.50 | $12.93 | $12.97 | $12.97 | 93,272 |
2022-05-06 | $13.99 | $14.32 | $13.86 | $14.32 | $14.32 | 145,248 |
2022-05-05 | $15.09 | $15.09 | $13.60 | $14.18 | $14.18 | 90,621 |
2022-05-04 | $14.93 | $15.86 | $14.66 | $15.77 | $15.77 | 79,752 |
2022-05-03 | $15.01 | $15.11 | $14.83 | $15.03 | $15.03 | 17,402 |
2022-05-02 | $14.72 | $14.89 | $14.39 | $14.88 | $14.88 | 27,816 |
2022-04-29 | $15.10 | $15.44 | $14.67 | $14.70 | $14.70 | 55,749 |
2022-04-28 | $14.30 | $14.70 | $14.00 | $14.56 | $14.56 | 45,064 |
2022-04-27 | $13.80 | $14.01 | $13.65 | $13.82 | $13.82 | 43,192 |
2022-04-26 | $14.67 | $14.67 | $13.76 | $13.80 | $13.80 | 62,211 |
2022-04-25 | $14.70 | $15.10 | $14.55 | $15.05 | $15.05 | 51,096 |
2022-04-22 | $15.88 | $15.89 | $15.33 | $15.35 | $15.35 | 72,117 |
2022-04-21 | $16.85 | $16.89 | $15.88 | $15.97 | $15.97 | 33,768 |
2022-04-20 | $16.77 | $16.89 | $16.56 | $16.83 | $16.83 | 24,388 |
2022-04-19 | $16.29 | $16.57 | $16.02 | $16.55 | $16.55 | 49,225 |
2022-04-18 | $16.23 | $16.50 | $16.13 | $16.31 | $16.31 | 24,486 |
2022-04-14 | $16.75 | $16.77 | $16.27 | $16.31 | $16.31 | 65,096 |
2022-04-13 | $16.85 | $17.39 | $16.85 | $17.36 | $17.36 | 45,163 |
2022-04-12 | $16.57 | $16.59 | $16.11 | $16.15 | $16.15 | 20,766 |
2022-04-11 | $16.46 | $16.47 | $16.00 | $16.06 | $16.06 | 27,920 |
2022-04-08 | $16.72 | $16.79 | $16.42 | $16.47 | $16.47 | 22,264 |
2022-04-07 | $16.95 | $17.10 | $16.67 | $16.92 | $16.92 | 63,060 |
2022-04-06 | $17.81 | $17.81 | $17.15 | $17.28 | $17.28 | 51,007 |
2022-04-05 | $18.60 | $18.60 | $17.81 | $17.93 | $17.93 | 44,099 |
2022-04-04 | $18.59 | $18.84 | $18.42 | $18.78 | $18.78 | 65,392 |
2022-04-01 | $18.32 | $18.34 | $17.87 | $18.09 | $18.09 | 107,060 |
2022-03-31 | $18.59 | $18.70 | $18.23 | $18.23 | $18.23 | 19,733 |
2022-03-30 | $18.66 | $18.86 | $18.32 | $18.46 | $18.46 | 50,556 |
2022-03-29 | $18.88 | $19.21 | $18.80 | $19.21 | $19.21 | 83,839 |
2022-03-28 | $17.83 | $17.96 | $17.54 | $17.95 | $17.95 | 30,194 |
2022-03-25 | $17.75 | $17.83 | $17.26 | $17.52 | $17.52 | 150,712 |
2022-03-24 | $17.87 | $18.13 | $17.66 | $18.08 | $18.08 | 32,110 |
2022-03-23 | $18.01 | $18.16 | $17.81 | $17.81 | $17.81 | 39,102 |
2022-03-22 | $18.01 | $18.30 | $18.00 | $18.30 | $18.30 | 44,637 |
2022-03-21 | $17.67 | $17.79 | $17.34 | $17.50 | $17.50 | 60,485 |
2022-03-18 | $17.77 | $18.67 | $17.75 | $18.57 | $18.57 | 73,340 |
2022-03-17 | $17.75 | $18.37 | $17.75 | $18.30 | $18.30 | 78,025 |
2022-03-16 | $16.69 | $17.82 | $16.68 | $17.80 | $17.80 | 170,109 |
2022-03-15 | $15.25 | $15.76 | $15.08 | $15.71 | $15.71 | 55,476 |
2022-03-14 | $15.82 | $15.90 | $15.19 | $15.28 | $15.28 | 59,275 |
2022-03-11 | $16.51 | $16.51 | $15.47 | $15.51 | $15.51 | 70,105 |
2022-03-10 | $16.60 | $16.60 | $15.94 | $16.25 | $16.25 | 72,217 |
2022-03-09 | $16.71 | $17.89 | $16.54 | $17.80 | $17.80 | 91,493 |
2022-03-08 | $15.79 | $16.37 | $15.57 | $15.88 | $15.88 | 141,010 |
2022-03-07 | $17.01 | $17.01 | $15.50 | $15.50 | $15.50 | 168,092 |
2022-03-04 | $18.03 | $18.09 | $17.45 | $17.85 | $17.85 | 103,379 |
2022-03-03 | $19.79 | $19.79 | $19.12 | $19.39 | $19.39 | 56,985 |
2022-03-02 | $18.82 | $19.22 | $18.56 | $19.02 | $19.02 | 57,056 |
2022-03-01 | $19.67 | $19.90 | $18.69 | $19.01 | $19.01 | 56,411 |
2022-02-28 | $18.90 | $19.87 | $18.78 | $19.81 | $19.81 | 83,937 |
2022-02-25 | $18.76 | $19.99 | $18.74 | $19.94 | $19.94 | 147,630 |
2022-02-24 | $16.92 | $18.51 | $16.73 | $18.44 | $18.44 | 306,284 |
2022-02-23 | $20.41 | $20.41 | $19.26 | $19.34 | $19.34 | 66,898 |
2022-02-22 | $20.09 | $20.45 | $19.76 | $20.09 | $20.09 | 153,161 |
2022-02-18 | $20.55 | $20.63 | $20.13 | $20.28 | $20.28 | 90,656 |
2022-02-17 | $21.10 | $21.11 | $20.38 | $20.47 | $20.47 | 60,772 |
2022-02-16 | $20.45 | $21.14 | $20.41 | $20.89 | $20.89 | 73,026 |
2022-02-15 | $19.95 | $20.22 | $19.84 | $20.18 | $20.18 | 147,937 |
2022-02-14 | $19.93 | $20.00 | $19.43 | $19.73 | $19.73 | 91,121 |
2022-02-11 | $21.18 | $21.53 | $20.21 | $20.36 | $20.36 | 94,606 |
2022-02-10 | $20.70 | $21.76 | $20.70 | $20.93 | $20.93 | 159,148 |
2022-02-09 | $21.23 | $21.66 | $21.18 | $21.61 | $21.61 | 88,117 |
2022-02-08 | $19.83 | $20.58 | $19.82 | $20.53 | $20.53 | 74,797 |
2022-02-07 | $19.82 | $20.66 | $19.64 | $20.36 | $20.36 | 122,279 |
2022-02-04 | $19.81 | $20.36 | $19.65 | $20.19 | $20.19 | 335,626 |
2022-02-03 | $19.53 | $19.76 | $19.42 | $19.55 | $19.55 | 164,285 |
2022-02-02 | $20.68 | $20.90 | $20.36 | $20.85 | $20.85 | 240,050 |
2022-02-01 | $20.20 | $20.43 | $19.58 | $20.37 | $20.37 | 112,264 |
2022-01-31 | $19.15 | $20.00 | $19.15 | $19.95 | $19.95 | 119,224 |
2022-01-28 | $18.22 | $18.56 | $17.99 | $18.56 | $18.56 | 116,230 |
2022-01-27 | $17.99 | $18.17 | $17.47 | $17.60 | $17.60 | 298,041 |
2022-01-26 | $20.19 | $20.21 | $18.82 | $19.08 | $19.08 | 277,557 |
2022-01-25 | $19.44 | $20.08 | $19.24 | $19.81 | $19.81 | 98,568 |
2022-01-24 | $20.54 | $20.76 | $18.96 | $20.76 | $20.76 | 367,624 |
2022-01-21 | $22.58 | $22.78 | $21.97 | $22.03 | $22.03 | 63,319 |
2022-01-20 | $23.61 | $24.12 | $22.70 | $22.79 | $22.79 | 81,141 |
2022-01-19 | $23.51 | $23.51 | $23.03 | $23.13 | $23.13 | 56,632 |
2022-01-18 | $23.21 | $23.21 | $22.36 | $22.48 | $22.48 | 138,955 |
2022-01-14 | $24.57 | $24.94 | $24.32 | $24.63 | $24.63 | 107,491 |
2022-01-13 | $26.70 | $26.70 | $25.67 | $25.74 | $25.74 | 112,005 |
2022-01-12 | $26.50 | $27.12 | $26.50 | $27.00 | $27.00 | 124,890 |
2022-01-11 | $24.64 | $25.62 | $24.50 | $25.49 | $25.49 | 61,867 |
2022-01-10 | $23.96 | $23.96 | $23.20 | $23.79 | $23.79 | 103,878 |
2022-01-07 | $24.14 | $24.95 | $23.98 | $24.92 | $24.92 | 75,385 |
2022-01-06 | $23.52 | $23.76 | $23.12 | $23.21 | $23.21 | 92,604 |
2022-01-05 | $24.82 | $24.82 | $23.70 | $23.73 | $23.73 | 76,567 |
2022-01-04 | $25.34 | $25.50 | $25.17 | $25.23 | $25.23 | 61,017 |
2022-01-03 | $25.67 | $25.67 | $25.17 | $25.35 | $25.35 | 103,211 |
2021-12-31 | $25.65 | $25.95 | $25.19 | $25.25 | $25.25 | 26,100 |
2021-12-30 | $25.82 | $26.02 | $25.66 | $25.70 | $25.70 | 72,045 |
2021-12-29 | $26.40 | $26.61 | $26.29 | $26.45 | $26.45 | 45,270 |
2021-12-28 | $26.73 | $26.88 | $26.33 | $26.37 | $26.37 | 130,043 |
2021-12-27 | $26.24 | $26.66 | $26.15 | $26.61 | $26.61 | 85,619 |
2021-12-23 | $25.91 | $26.30 | $25.84 | $26.24 | $26.24 | 232,529 |
2021-12-22 | $25.17 | $25.97 | $25.17 | $25.97 | $25.97 | 63,082 |
2021-12-21 | $25.03 | $25.49 | $24.79 | $25.36 | $25.36 | 46,192 |
2021-12-20 | $24.82 | $25.04 | $24.56 | $24.86 | $24.67 | 53,494 |
2021-12-17 | $26.29 | $26.54 | $26.18 | $26.26 | $26.06 | 84,588 |
2021-12-16 | $26.37 | $26.72 | $25.84 | $26.01 | $25.82 | 44,465 |
2021-12-15 | $25.46 | $26.54 | $25.21 | $26.42 | $26.22 | 52,328 |
2021-12-14 | $25.50 | $25.82 | $25.20 | $25.50 | $25.31 | 53,908 |
2021-12-13 | $26.44 | $26.44 | $25.69 | $25.87 | $25.68 | 49,875 |
2021-12-10 | $26.88 | $27.05 | $26.74 | $26.90 | $26.70 | 39,273 |
2021-12-09 | $27.13 | $27.15 | $26.87 | $26.88 | $26.68 | 37,279 |
2021-12-08 | $26.95 | $27.50 | $26.78 | $27.41 | $27.21 | 63,518 |
2021-12-07 | $26.74 | $27.30 | $26.74 | $27.14 | $26.94 | 112,258 |
2021-12-06 | $25.57 | $25.94 | $25.33 | $25.91 | $25.72 | 100,819 |
2021-12-03 | $25.39 | $25.49 | $24.54 | $24.97 | $24.78 | 163,960 |
2021-12-02 | $25.06 | $25.62 | $24.96 | $25.24 | $25.05 | 153,839 |
2021-12-01 | $24.25 | $24.94 | $23.68 | $23.74 | $23.56 | 266,124 |
2021-11-30 | $22.00 | $22.53 | $21.53 | $22.38 | $22.21 | 199,483 |
2021-11-29 | $23.13 | $23.13 | $22.50 | $22.98 | $22.81 | 193,747 |
2021-11-26 | $23.10 | $23.11 | $22.02 | $22.48 | $22.31 | 228,805 |
2021-11-24 | $25.69 | $25.78 | $25.43 | $25.69 | $25.50 | 54,075 |
2021-11-23 | $26.02 | $26.18 | $25.67 | $25.91 | $25.72 | 218,866 |
2021-11-22 | $26.86 | $27.10 | $26.46 | $26.49 | $26.29 | 445,224 |
2021-11-19 | $25.06 | $25.20 | $24.88 | $25.00 | $24.81 | 64,718 |
2021-11-18 | $24.97 | $24.97 | $24.38 | $24.83 | $24.64 | 93,641 |
2021-11-17 | $25.66 | $25.67 | $25.10 | $25.24 | $25.05 | 75,112 |
2021-11-16 | $26.36 | $26.48 | $26.14 | $26.26 | $26.06 | 170,987 |
2021-11-15 | $26.92 | $26.95 | $26.28 | $26.36 | $26.16 | 85,903 |
2021-11-12 | $25.93 | $26.34 | $25.85 | $26.30 | $26.10 | 147,980 |
2021-11-11 | $25.15 | $25.53 | $25.15 | $25.21 | $25.02 | 147,713 |
2021-11-10 | $25.20 | $25.33 | $24.18 | $24.41 | $24.23 | 179,840 |
2021-11-09 | $26.29 | $26.38 | $25.59 | $25.79 | $25.60 | 65,419 |
2021-11-08 | $26.08 | $26.27 | $25.94 | $26.25 | $26.05 | 91,423 |
2021-11-05 | $26.04 | $26.18 | $25.85 | $26.11 | $25.92 | 116,818 |
2021-11-04 | $26.16 | $26.20 | $25.72 | $26.20 | $26.00 | 139,407 |
2021-11-03 | $25.63 | $26.24 | $25.20 | $26.16 | $25.96 | 245,717 |
2021-11-02 | $27.22 | $27.35 | $27.03 | $27.09 | $26.89 | 95,155 |
2021-11-01 | $26.27 | $26.48 | $26.15 | $26.44 | $26.24 | 73,366 |
2021-10-29 | $26.00 | $26.24 | $25.60 | $26.23 | $26.03 | 179,224 |
2021-10-28 | $27.68 | $27.90 | $27.47 | $27.74 | $27.53 | 63,148 |
2021-10-27 | $27.83 | $28.11 | $27.65 | $27.72 | $27.51 | 58,675 |
2021-10-26 | $29.13 | $29.19 | $28.67 | $28.76 | $28.55 | 94,624 |
2021-10-25 | $28.06 | $28.34 | $27.94 | $28.21 | $28.00 | 69,427 |
2021-10-22 | $27.20 | $27.49 | $26.83 | $27.04 | $26.84 | 54,119 |
2021-10-21 | $27.02 | $27.05 | $26.75 | $27.01 | $26.81 | 62,370 |
2021-10-20 | $27.63 | $27.63 | $27.35 | $27.36 | $27.16 | 80,860 |
2021-10-19 | $27.37 | $27.97 | $27.28 | $27.82 | $27.61 | 111,505 |
2021-10-18 | $26.28 | $26.60 | $26.14 | $26.44 | $26.24 | 101,470 |
2021-10-15 | $26.74 | $27.28 | $26.74 | $27.16 | $26.96 | 191,245 |
2021-10-14 | $25.99 | $26.30 | $25.83 | $26.24 | $26.04 | 244,585 |
2021-10-13 | $24.65 | $25.16 | $24.41 | $25.13 | $24.94 | 161,128 |
2021-10-12 | $23.76 | $23.87 | $23.38 | $23.49 | $23.31 | 226,626 |
2021-10-11 | $25.05 | $25.36 | $24.74 | $24.76 | $24.58 | 74,241 |
2021-10-08 | $25.14 | $25.14 | $24.71 | $24.87 | $24.68 | 115,607 |
2021-10-07 | $25.23 | $25.64 | $25.07 | $25.41 | $25.22 | 204,315 |
2021-10-06 | $23.51 | $24.22 | $23.26 | $24.20 | $24.02 | 432,284 |
2021-10-05 | $25.61 | $26.12 | $25.43 | $25.85 | $25.66 | 213,505 |
2021-10-04 | $27.07 | $27.07 | $25.84 | $26.35 | $26.15 | 87,923 |
2021-10-01 | $27.18 | $27.55 | $26.65 | $27.51 | $27.30 | 59,437 |
2021-09-30 | $28.19 | $28.40 | $27.61 | $27.65 | $27.44 | 63,148 |
2021-09-29 | $27.59 | $27.69 | $27.00 | $27.06 | $26.86 | 108,101 |
2021-09-28 | $28.51 | $28.51 | $27.88 | $28.09 | $27.88 | 141,094 |
2021-09-27 | $29.97 | $30.46 | $29.96 | $30.25 | $30.02 | 34,223 |
2021-09-24 | $30.14 | $30.18 | $29.66 | $29.75 | $29.53 | 53,849 |
2021-09-23 | $31.01 | $31.54 | $30.93 | $31.38 | $31.15 | 81,296 |
2021-09-22 | $29.18 | $29.87 | $28.95 | $29.27 | $29.05 | 68,649 |
2021-09-21 | $28.79 | $28.79 | $28.21 | $28.40 | $28.19 | 46,110 |
2021-09-20 | $28.17 | $28.82 | $27.62 | $28.29 | $28.08 | 183,456 |
2021-09-17 | $31.19 | $31.20 | $30.41 | $30.52 | $30.29 | 38,181 |
2021-09-16 | $31.17 | $31.28 | $30.80 | $31.16 | $30.93 | 89,565 |
2021-09-15 | $32.51 | $32.91 | $32.33 | $32.88 | $32.63 | 96,289 |
2021-09-14 | $32.68 | $32.73 | $31.77 | $32.02 | $31.78 | 102,048 |
2021-09-13 | $31.63 | $31.99 | $31.56 | $31.86 | $31.62 | 48,946 |
2021-09-10 | $31.93 | $31.93 | $31.06 | $31.17 | $30.94 | 106,695 |
2021-09-09 | $31.52 | $31.59 | $31.06 | $31.28 | $31.05 | 184,895 |
2021-09-08 | $33.26 | $33.26 | $32.45 | $32.73 | $32.49 | 77,617 |
2021-09-07 | $34.37 | $34.73 | $34.27 | $34.49 | $34.23 | 118,461 |
2021-09-03 | $35.60 | $36.08 | $35.53 | $36.04 | $35.77 | 65,979 |
2021-09-02 | $34.83 | $35.13 | $34.60 | $34.73 | $34.47 | 85,885 |
2021-09-01 | $35.37 | $36.08 | $35.37 | $35.98 | $35.71 | 101,997 |
2021-08-31 | $35.17 | $35.21 | $34.81 | $34.86 | $34.60 | 130,768 |
2021-08-30 | $33.15 | $33.40 | $32.88 | $32.88 | $32.63 | 65,083 |
2021-08-27 | $32.45 | $33.77 | $32.27 | $33.73 | $33.48 | 82,539 |
2021-08-26 | $32.60 | $32.63 | $32.04 | $32.31 | $32.07 | 118,641 |
2021-08-25 | $33.30 | $33.65 | $33.11 | $33.58 | $33.33 | 107,905 |
2021-08-24 | $33.15 | $33.64 | $33.15 | $33.50 | $33.25 | 191,275 |
2021-08-23 | $31.23 | $32.01 | $31.21 | $31.79 | $31.55 | 235,843 |
2021-08-20 | $29.33 | $30.50 | $29.25 | $30.40 | $30.17 | 306,321 |
2021-08-19 | $30.06 | $31.01 | $29.80 | $30.77 | $30.54 | 229,180 |
2021-08-18 | $33.03 | $33.23 | $32.25 | $32.34 | $32.10 | 114,234 |
2021-08-17 | $32.23 | $32.23 | $31.54 | $31.94 | $31.70 | 157,709 |
2021-08-16 | $33.64 | $34.30 | $33.50 | $34.30 | $34.04 | 88,567 |
2021-08-13 | $34.72 | $34.82 | $34.30 | $34.77 | $34.51 | 111,253 |
2021-08-12 | $36.15 | $36.23 | $35.52 | $36.01 | $35.74 | 132,121 |
2021-08-11 | $37.63 | $37.63 | $36.93 | $37.37 | $37.09 | 83,264 |
2021-08-10 | $38.28 | $38.35 | $37.90 | $38.12 | $37.84 | 96,598 |
2021-08-09 | $40.00 | $40.11 | $39.73 | $39.78 | $39.48 | 33,907 |
2021-08-06 | $40.41 | $40.41 | $39.88 | $39.95 | $39.65 | 21,176 |
2021-08-05 | $41.31 | $41.48 | $41.20 | $41.47 | $41.16 | 34,744 |
2021-08-04 | $41.02 | $41.58 | $40.91 | $41.09 | $40.78 | 49,164 |
2021-08-03 | $38.88 | $39.64 | $38.54 | $39.58 | $39.28 | 73,849 |
2021-08-02 | $38.23 | $38.36 | $37.78 | $37.92 | $37.64 | 47,705 |
2021-07-30 | $37.78 | $38.16 | $37.47 | $37.92 | $37.64 | 72,454 |
2021-07-29 | $39.99 | $40.59 | $39.88 | $40.33 | $40.03 | 38,560 |
2021-07-28 | $39.01 | $39.55 | $37.80 | $39.52 | $39.22 | 61,555 |
2021-07-27 | $38.55 | $38.63 | $37.75 | $38.55 | $38.26 | 25,309 |
2021-07-26 | $38.28 | $39.63 | $38.28 | $39.54 | $39.24 | 49,138 |
2021-07-23 | $39.76 | $39.85 | $39.08 | $39.85 | $39.55 | 77,100 |
2021-07-22 | $39.87 | $39.92 | $39.26 | $39.91 | $39.61 | 33,419 |
2021-07-21 | $37.81 | $39.04 | $37.64 | $38.99 | $38.70 | 75,428 |
2021-07-20 | $38.45 | $39.78 | $38.29 | $39.50 | $39.21 | 32,138 |
2021-07-19 | $38.42 | $38.42 | $37.56 | $37.97 | $37.69 | 46,595 |
2021-07-16 | $41.96 | $41.96 | $40.58 | $40.79 | $40.49 | 35,089 |
2021-07-15 | $41.84 | $42.27 | $41.79 | $41.93 | $41.62 | 39,872 |
2021-07-14 | $41.39 | $41.70 | $40.81 | $41.45 | $41.14 | 20,350 |
2021-07-13 | $40.72 | $41.42 | $40.55 | $40.64 | $40.34 | 32,472 |
2021-07-12 | $40.26 | $41.10 | $40.24 | $40.96 | $40.65 | 41,725 |
2021-07-09 | $39.63 | $40.07 | $39.45 | $40.06 | $39.76 | 37,454 |
2021-07-08 | $39.10 | $39.39 | $38.43 | $39.27 | $38.98 | 107,071 |
2021-07-07 | $42.77 | $43.42 | $41.72 | $42.07 | $41.76 | 37,309 |
2021-07-06 | $43.72 | $43.86 | $42.62 | $42.99 | $42.67 | 22,937 |
2021-07-02 | $43.68 | $44.20 | $43.16 | $43.97 | $43.64 | 22,455 |
2021-07-01 | $43.59 | $43.59 | $42.93 | $43.38 | $43.06 | 35,797 |
2021-06-30 | $44.35 | $44.53 | $43.94 | $44.27 | $43.94 | 28,775 |
2021-06-29 | $43.79 | $44.12 | $43.46 | $44.12 | $43.79 | 41,390 |
2021-06-28 | $44.50 | $44.77 | $44.32 | $44.65 | $44.32 | 33,128 |
2021-06-25 | $45.36 | $45.54 | $44.85 | $45.24 | $44.90 | 46,916 |
2021-06-24 | $44.28 | $44.79 | $44.28 | $44.60 | $44.27 | 62,348 |
2021-06-23 | $43.01 | $43.73 | $42.96 | $42.96 | $42.64 | 49,490 |
2021-06-22 | $42.22 | $42.80 | $41.71 | $42.73 | $42.41 | 14,463 |
2021-06-21 | $41.70 | $42.79 | $41.57 | $42.79 | $42.47 | 15,407 |
2021-06-18 | $42.29 | $42.29 | $41.17 | $41.31 | $41.00 | 25,100 |
2021-06-17 | $42.58 | $43.04 | $42.25 | $42.29 | $41.97 | 43,061 |
2021-06-16 | $44.65 | $45.12 | $42.00 | $42.55 | $42.23 | 59,645 |
2021-06-15 | $44.15 | $44.15 | $43.63 | $43.84 | $43.51 | 26,288 |
2021-06-14 | $43.92 | $44.13 | $43.69 | $44.03 | $43.70 | 41,221 |
2021-06-11 | $44.18 | $44.18 | $43.31 | $43.56 | $43.23 | 46,172 |
2021-06-10 | $42.81 | $43.73 | $42.77 | $43.66 | $43.33 | 71,747 |
2021-06-09 | $42.93 | $42.93 | $42.06 | $42.12 | $41.81 | 57,097 |
2021-06-08 | $44.26 | $44.26 | $43.40 | $43.63 | $43.30 | 56,506 |
2021-06-07 | $45.00 | $45.00 | $44.09 | $44.57 | $44.24 | 66,684 |
2021-06-04 | $45.16 | $45.46 | $44.77 | $45.30 | $44.96 | 58,100 |
2021-06-03 | $43.89 | $44.07 | $43.52 | $43.84 | $43.51 | 49,153 |
2021-06-02 | $44.08 | $44.54 | $43.89 | $44.18 | $43.85 | 43,633 |
2021-06-01 | $44.75 | $45.07 | $44.60 | $44.95 | $44.61 | 126,586 |
2021-05-28 | $42.22 | $42.97 | $42.22 | $42.85 | $42.53 | 63,236 |
2021-05-27 | $41.22 | $41.65 | $41.13 | $41.34 | $41.03 | 86,450 |
2021-05-26 | $41.79 | $42.33 | $41.72 | $42.16 | $41.85 | 58,841 |
2021-05-25 | $41.62 | $41.96 | $41.30 | $41.81 | $41.50 | 67,063 |
2021-05-24 | $40.27 | $40.88 | $39.92 | $40.80 | $40.50 | 67,496 |
2021-05-21 | $40.94 | $40.94 | $39.52 | $39.63 | $39.33 | 88,154 |
2021-05-20 | $40.45 | $41.18 | $40.34 | $41.10 | $40.79 | 30,670 |
2021-05-19 | $39.08 | $41.17 | $38.93 | $40.34 | $40.04 | 92,977 |
2021-05-18 | $40.65 | $41.12 | $40.52 | $40.72 | $40.42 | 92,434 |
2021-05-17 | $38.45 | $38.97 | $38.20 | $38.82 | $38.53 | 109,354 |
2021-05-14 | $40.49 | $41.18 | $40.30 | $41.08 | $40.77 | 59,791 |
2021-05-13 | $38.61 | $39.46 | $38.45 | $39.31 | $39.02 | 58,523 |
2021-05-12 | $39.89 | $40.16 | $37.85 | $38.07 | $37.79 | 178,217 |
2021-05-11 | $42.52 | $43.78 | $42.47 | $43.71 | $43.38 | 70,891 |
2021-05-10 | $47.43 | $47.45 | $45.29 | $45.36 | $45.02 | 89,364 |
2021-05-07 | $44.73 | $46.27 | $44.73 | $45.77 | $45.43 | 63,980 |
2021-05-06 | $42.74 | $43.89 | $42.65 | $43.86 | $43.53 | 90,973 |
2021-05-05 | $41.78 | $41.78 | $41.05 | $41.51 | $41.20 | 27,300 |
2021-05-04 | $41.34 | $41.66 | $40.50 | $41.17 | $40.86 | 70,161 |
2021-05-03 | $41.03 | $41.70 | $40.64 | $41.35 | $41.04 | 75,423 |
2021-04-30 | $42.71 | $42.75 | $41.25 | $41.52 | $41.21 | 129,455 |
2021-04-29 | $44.87 | $45.08 | $43.62 | $44.60 | $44.27 | 77,169 |
2021-04-28 | $44.15 | $45.24 | $43.94 | $44.96 | $44.62 | 46,657 |
2021-04-27 | $45.98 | $45.98 | $45.02 | $45.27 | $44.93 | 32,472 |
2021-04-26 | $45.91 | $46.12 | $45.60 | $45.85 | $45.51 | 64,332 |
2021-04-23 | $44.42 | $45.15 | $44.03 | $44.89 | $44.55 | 63,530 |
2021-04-22 | $44.39 | $44.39 | $42.60 | $42.94 | $42.62 | 85,115 |
2021-04-21 | $43.27 | $45.14 | $43.11 | $45.13 | $44.79 | 51,540 |
2021-04-20 | $46.16 | $46.42 | $45.02 | $45.51 | $45.17 | 71,639 |
2021-04-19 | $45.97 | $46.12 | $45.35 | $45.67 | $45.33 | 43,057 |
2021-04-16 | $46.50 | $46.50 | $45.75 | $45.82 | $45.48 | 38,029 |
2021-04-15 | $46.49 | $46.85 | $45.93 | $46.62 | $46.27 | 46,672 |
2021-04-14 | $45.94 | $46.09 | $45.33 | $45.59 | $45.25 | 68,199 |
2021-04-13 | $44.22 | $44.77 | $44.13 | $44.37 | $44.04 | 55,472 |
2021-04-12 | $42.58 | $42.58 | $41.83 | $42.12 | $41.81 | 50,962 |
2021-04-09 | $42.71 | $42.88 | $42.42 | $42.83 | $42.51 | 75,791 |
2021-04-08 | $43.75 | $44.10 | $43.43 | $43.60 | $43.27 | 40,386 |
2021-04-07 | $43.64 | $43.64 | $42.61 | $42.98 | $42.66 | 31,325 |
2021-04-06 | $43.48 | $44.17 | $43.34 | $43.73 | $43.40 | 69,259 |
2021-04-05 | $42.77 | $43.83 | $42.73 | $43.69 | $43.36 | 103,475 |
2021-04-01 | $41.72 | $42.16 | $41.58 | $41.87 | $41.56 | 71,077 |
2021-03-31 | $39.89 | $41.07 | $39.76 | $40.75 | $40.45 | 114,389 |
2021-03-30 | $39.35 | $39.60 | $38.92 | $39.29 | $39.00 | 37,387 |
2021-03-29 | $38.86 | $39.16 | $38.21 | $38.80 | $38.51 | 40,550 |
2021-03-26 | $38.41 | $40.00 | $38.24 | $39.93 | $39.63 | 65,248 |
2021-03-25 | $36.33 | $37.74 | $36.23 | $37.69 | $37.41 | 55,110 |
2021-03-24 | $37.31 | $37.39 | $35.98 | $36.06 | $35.79 | 58,026 |
2021-03-23 | $37.90 | $38.46 | $36.36 | $36.53 | $36.26 | 120,326 |
2021-03-22 | $39.30 | $40.44 | $38.85 | $40.11 | $39.81 | 55,831 |
2021-03-19 | $38.77 | $39.96 | $38.30 | $39.85 | $39.55 | 47,290 |
2021-03-18 | $39.80 | $40.22 | $38.20 | $38.29 | $38.00 | 63,880 |
2021-03-17 | $39.30 | $41.58 | $38.84 | $41.07 | $40.76 | 94,144 |
2021-03-16 | $41.00 | $41.42 | $40.38 | $40.78 | $40.48 | 73,924 |
2021-03-15 | $39.81 | $40.54 | $39.15 | $40.51 | $40.21 | 54,000 |
2021-03-12 | $38.99 | $39.40 | $38.45 | $38.92 | $38.63 | 62,619 |
2021-03-11 | $39.75 | $40.00 | $39.02 | $39.73 | $39.43 | 136,880 |
2021-03-10 | $37.16 | $37.16 | $35.85 | $36.57 | $36.30 | 179,838 |
2021-03-09 | $37.63 | $39.00 | $37.62 | $38.24 | $37.95 | 196,012 |
2021-03-08 | $37.84 | $38.02 | $36.62 | $37.34 | $37.06 | 164,466 |
2021-03-05 | $40.39 | $40.54 | $38.30 | $40.51 | $40.21 | 96,465 |
2021-03-04 | $40.99 | $41.72 | $37.80 | $38.48 | $38.19 | 121,326 |
2021-03-03 | $41.59 | $42.10 | $40.58 | $40.67 | $40.37 | 73,795 |
2021-03-02 | $41.15 | $41.57 | $40.02 | $41.00 | $40.69 | 103,562 |
2021-03-01 | $41.20 | $42.87 | $40.96 | $42.33 | $42.01 | 126,377 |
2021-02-26 | $39.73 | $40.00 | $38.08 | $39.18 | $38.89 | 219,032 |
2021-02-25 | $44.22 | $44.70 | $40.17 | $40.75 | $40.45 | 206,047 |
2021-02-24 | $40.75 | $42.15 | $40.08 | $42.10 | $41.79 | 188,370 |
2021-02-23 | $42.53 | $43.67 | $41.28 | $43.35 | $43.03 | 115,212 |
2021-02-22 | $43.30 | $44.28 | $42.96 | $43.20 | $42.88 | 136,511 |
2021-02-19 | $46.41 | $47.41 | $46.27 | $46.57 | $46.22 | 117,076 |
2021-02-18 | $44.12 | $44.66 | $42.80 | $44.44 | $44.11 | 126,143 |
2021-02-17 | $45.88 | $46.72 | $45.62 | $46.51 | $46.16 | 109,662 |
2021-02-16 | $48.37 | $48.58 | $47.30 | $47.49 | $47.14 | 178,484 |
2021-02-12 | $47.29 | $48.53 | $47.11 | $48.30 | $47.94 | 70,809 |
2021-02-11 | $47.40 | $48.58 | $47.40 | $48.03 | $47.67 | 115,629 |
2021-02-10 | $46.86 | $47.36 | $45.94 | $46.49 | $46.14 | 210,727 |
2021-02-09 | $44.27 | $45.83 | $44.18 | $45.64 | $45.30 | 115,737 |
2021-02-08 | $44.00 | $45.18 | $43.97 | $45.00 | $44.66 | 235,635 |
2021-02-05 | $45.89 | $46.64 | $45.14 | $46.47 | $46.12 | 160,138 |
2021-02-04 | $44.25 | $44.97 | $43.15 | $44.84 | $44.51 | 232,268 |
2021-02-03 | $46.74 | $47.03 | $45.93 | $46.61 | $46.26 | 130,490 |
2021-02-02 | $45.91 | $46.17 | $45.31 | $45.57 | $45.23 | 169,824 |
2021-02-01 | $43.42 | $45.05 | $43.03 | $44.92 | $44.58 | 216,262 |
2021-01-29 | $41.33 | $41.92 | $39.78 | $40.00 | $39.70 | 375,745 |
2021-01-28 | $44.47 | $47.00 | $44.38 | $46.16 | $45.82 | 174,594 |
2021-01-27 | $45.86 | $46.07 | $44.22 | $44.36 | $44.03 | 281,031 |
2021-01-26 | $49.60 | $49.90 | $48.75 | $49.44 | $49.07 | 144,228 |
2021-01-25 | $51.82 | $52.03 | $50.40 | $51.91 | $51.52 | 159,781 |
2021-01-22 | $48.34 | $49.23 | $48.32 | $49.03 | $48.66 | 179,761 |
2021-01-21 | $51.50 | $52.54 | $50.86 | $52.30 | $51.91 | 171,385 |
2021-01-20 | $48.28 | $49.27 | $47.97 | $49.17 | $48.80 | 130,311 |
2021-01-19 | $48.59 | $48.69 | $46.89 | $47.33 | $46.98 | 137,784 |
2021-01-15 | $47.05 | $47.33 | $46.03 | $46.71 | $46.36 | 302,343 |
2021-01-14 | $51.75 | $52.57 | $51.30 | $51.58 | $51.19 | 137,065 |
2021-01-13 | $50.52 | $50.80 | $50.27 | $50.46 | $50.08 | 94,508 |
2021-01-12 | $49.90 | $50.98 | $49.56 | $50.61 | $50.23 | 228,894 |
2021-01-11 | $50.85 | $52.35 | $50.62 | $51.77 | $51.38 | 198,375 |
2021-01-08 | $52.22 | $53.36 | $51.12 | $53.20 | $52.80 | 282,299 |
2021-01-07 | $45.68 | $46.95 | $45.38 | $46.94 | $46.59 | 227,770 |
2021-01-06 | $42.90 | $45.18 | $42.56 | $44.40 | $44.07 | 182,839 |
2021-01-05 | $43.50 | $44.86 | $43.50 | $44.67 | $44.34 | 235,868 |
2021-01-04 | $42.80 | $43.40 | $40.95 | $41.54 | $41.23 | 235,844 |
2020-12-31 | $39.05 | $39.05 | $37.93 | $38.47 | $38.18 | 104,611 |
2020-12-30 | $38.56 | $39.10 | $38.56 | $38.69 | $38.40 | 159,965 |
2020-12-29 | $36.19 | $36.68 | $36.05 | $36.55 | $36.28 | 104,927 |
2020-12-28 | $34.76 | $34.90 | $34.47 | $34.56 | $34.30 | 140,872 |
2020-12-24 | $33.53 | $33.70 | $33.35 | $33.60 | $33.35 | 91,920 |
2020-12-23 | $31.70 | $32.28 | $31.70 | $32.04 | $31.80 | 133,722 |
2020-12-22 | $30.90 | $30.92 | $30.12 | $30.16 | $29.93 | 166,477 |
2020-12-21 | $31.07 | $31.96 | $30.75 | $31.72 | $31.48 | 130,691 |
2020-12-18 | $32.93 | $33.02 | $32.37 | $32.61 | $32.36 | 102,842 |
2020-12-17 | $33.30 | $33.42 | $33.14 | $33.23 | $32.98 | 93,019 |
2020-12-16 | $33.50 | $33.82 | $33.11 | $33.45 | $33.20 | 61,554 |
2020-12-15 | $33.08 | $34.25 | $33.01 | $34.17 | $33.91 | 66,983 |
2020-12-14 | $33.62 | $33.63 | $32.76 | $32.83 | $32.58 | 140,440 |
2020-12-11 | $33.61 | $33.83 | $33.30 | $33.45 | $33.20 | 65,764 |
2020-12-10 | $32.98 | $34.18 | $32.98 | $34.08 | $33.82 | 131,420 |
2020-12-09 | $34.09 | $34.13 | $32.50 | $33.02 | $32.77 | 326,284 |
2020-12-08 | $32.20 | $32.37 | $31.95 | $32.15 | $31.91 | 248,006 |
2020-12-07 | $34.49 | $34.69 | $33.94 | $34.31 | $34.05 | 133,567 |
2020-12-04 | $33.37 | $34.13 | $33.37 | $34.12 | $33.86 | 236,429 |
2020-12-03 | $31.55 | $32.00 | $31.33 | $31.55 | $31.31 | 145,888 |
2020-12-02 | $29.60 | $30.00 | $29.50 | $29.91 | $29.68 | 77,670 |
2020-12-01 | $27.94 | $28.50 | $27.66 | $28.27 | $28.06 | 101,122 |
2020-11-30 | $27.07 | $27.24 | $26.56 | $26.83 | $26.63 | 133,193 |
2020-11-27 | $28.13 | $28.57 | $28.12 | $28.39 | $28.18 | 60,077 |
2020-11-25 | $27.09 | $27.30 | $26.79 | $27.24 | $27.03 | 82,409 |
2020-11-24 | $26.99 | $27.90 | $26.89 | $27.84 | $27.62 | 146,638 |
2020-11-23 | $26.55 | $26.83 | $26.13 | $26.48 | $26.28 | 149,852 |
2020-11-20 | $24.98 | $25.31 | $24.89 | $25.07 | $24.88 | 115,523 |
2020-11-19 | $24.58 | $25.11 | $24.37 | $25.06 | $24.87 | 74,107 |
2020-11-18 | $25.53 | $25.73 | $25.23 | $25.23 | $25.04 | 49,955 |
2020-11-17 | $24.97 | $25.51 | $24.87 | $25.36 | $25.17 | 77,003 |
2020-11-16 | $25.01 | $25.41 | $24.93 | $25.34 | $25.15 | 120,112 |
2020-11-13 | $23.71 | $24.02 | $23.55 | $24.02 | $23.84 | 99,625 |
2020-11-12 | $22.80 | $23.01 | $22.27 | $22.37 | $22.20 | 65,639 |
2020-11-11 | $23.01 | $23.15 | $22.72 | $23.06 | $22.89 | 67,172 |
2020-11-10 | $21.89 | $22.36 | $21.71 | $22.18 | $22.01 | 79,062 |
2020-11-09 | $22.95 | $23.00 | $21.58 | $21.58 | $21.42 | 100,822 |
2020-11-06 | $20.87 | $21.17 | $20.68 | $20.92 | $20.76 | 124,018 |
2020-11-05 | $20.93 | $21.31 | $20.76 | $21.10 | $20.94 | 91,362 |
2020-11-04 | $18.79 | $20.05 | $18.75 | $19.81 | $19.66 | 147,542 |
2020-11-03 | $18.62 | $18.74 | $18.46 | $18.65 | $18.51 | 171,188 |
2020-11-02 | $17.40 | $17.55 | $17.28 | $17.51 | $17.38 | 68,081 |
2020-10-30 | $17.00 | $17.03 | $16.32 | $16.60 | $16.47 | 78,693 |
2020-10-29 | $17.71 | $17.93 | $17.45 | $17.81 | $17.68 | 45,509 |
2020-10-28 | $17.87 | $18.04 | $17.48 | $17.56 | $17.43 | 77,725 |
2020-10-27 | $18.45 | $18.51 | $18.26 | $18.43 | $18.29 | 51,330 |
2020-10-26 | $18.59 | $18.91 | $18.11 | $18.48 | $18.34 | 82,977 |
2020-10-23 | $19.33 | $19.46 | $19.15 | $19.46 | $19.31 | 83,004 |
2020-10-22 | $18.75 | $18.84 | $18.52 | $18.74 | $18.60 | 70,541 |
2020-10-21 | $19.00 | $19.30 | $18.96 | $19.02 | $18.88 | 88,271 |
2020-10-20 | $18.44 | $18.96 | $18.44 | $18.68 | $18.54 | 139,285 |
2020-10-19 | $18.16 | $18.30 | $17.87 | $17.99 | $17.85 | 83,001 |
2020-10-16 | $18.19 | $18.34 | $18.01 | $18.06 | $17.92 | 28,161 |
2020-10-15 | $17.74 | $18.14 | $17.58 | $18.07 | $17.93 | 65,477 |
2020-10-14 | $18.46 | $18.64 | $18.23 | $18.36 | $18.22 | 83,312 |
2020-10-13 | $19.05 | $19.05 | $18.57 | $18.80 | $18.66 | 139,101 |
2020-10-12 | $19.19 | $19.40 | $19.05 | $19.26 | $19.11 | 118,249 |
2020-10-09 | $19.50 | $19.69 | $19.30 | $19.56 | $19.41 | 84,924 |
2020-10-08 | $18.86 | $19.11 | $18.70 | $19.05 | $18.91 | 52,085 |
2020-10-07 | $18.46 | $18.84 | $18.46 | $18.73 | $18.59 | 108,724 |
2020-10-06 | $17.84 | $18.11 | $17.45 | $17.55 | $17.42 | 76,388 |
2020-10-05 | $17.70 | $18.20 | $17.70 | $18.17 | $18.03 | 71,469 |
2020-10-02 | $16.75 | $17.41 | $16.65 | $17.10 | $16.97 | 78,267 |
2020-10-01 | $17.65 | $17.73 | $17.37 | $17.67 | $17.54 | 89,462 |
2020-09-30 | $16.92 | $17.38 | $16.88 | $17.31 | $17.18 | 69,439 |
2020-09-29 | $16.49 | $16.73 | $16.39 | $16.60 | $16.47 | 96,397 |
2020-09-28 | $16.41 | $16.49 | $16.13 | $16.43 | $16.31 | 110,878 |
2020-09-25 | $15.01 | $15.49 | $14.80 | $15.48 | $15.36 | 82,592 |
2020-09-24 | $14.81 | $15.67 | $14.79 | $15.29 | $15.17 | 184,121 |
2020-09-23 | $16.57 | $16.58 | $15.72 | $15.76 | $15.64 | 101,688 |
2020-09-22 | $16.78 | $16.78 | $16.21 | $16.57 | $16.44 | 232,567 |
2020-09-21 | $17.25 | $17.36 | $16.74 | $17.36 | $17.23 | 117,262 |
2020-09-18 | $18.36 | $18.36 | $17.76 | $17.84 | $17.70 | 103,574 |
2020-09-17 | $17.67 | $18.13 | $17.60 | $18.13 | $17.99 | 93,365 |
2020-09-16 | $18.52 | $18.74 | $18.27 | $18.28 | $18.14 | 72,083 |
2020-09-15 | $18.46 | $18.48 | $18.23 | $18.33 | $18.19 | 100,256 |
2020-09-14 | $17.50 | $17.77 | $17.50 | $17.77 | $17.64 | 194,534 |
2020-09-11 | $16.71 | $16.85 | $16.38 | $16.66 | $16.53 | 39,267 |
2020-09-10 | $16.92 | $16.98 | $16.12 | $16.17 | $16.05 | 82,070 |
2020-09-09 | $16.80 | $16.88 | $16.57 | $16.80 | $16.67 | 113,345 |
2020-09-08 | $16.27 | $16.53 | $16.10 | $16.12 | $16.00 | 157,036 |
2020-09-04 | $16.17 | $16.44 | $15.41 | $16.09 | $15.97 | 178,199 |
2020-09-03 | $16.73 | $16.76 | $15.69 | $15.84 | $15.72 | 368,142 |
2020-09-02 | $16.44 | $16.44 | $16.05 | $16.33 | $16.21 | 121,116 |
2020-09-01 | $16.15 | $16.32 | $16.06 | $16.25 | $16.13 | 169,150 |
2020-08-31 | $15.62 | $15.87 | $15.19 | $15.68 | $15.56 | 374,177 |
2020-08-28 | $16.67 | $16.84 | $16.60 | $16.81 | $16.68 | 136,724 |
2020-08-27 | $16.75 | $16.76 | $16.00 | $16.25 | $16.13 | 236,361 |
2020-08-26 | $16.80 | $17.19 | $16.80 | $17.10 | $16.97 | 176,116 |
2020-08-25 | $16.67 | $16.81 | $16.55 | $16.76 | $16.63 | 226,120 |
2020-08-24 | $16.27 | $16.28 | $15.90 | $16.07 | $15.95 | 180,418 |
2020-08-21 | $15.21 | $15.49 | $15.10 | $15.47 | $15.35 | 287,208 |
2020-08-20 | $14.66 | $15.42 | $14.50 | $15.27 | $15.15 | 706,129 |
2020-08-19 | $17.19 | $17.20 | $16.67 | $16.71 | $16.58 | 165,808 |
2020-08-18 | $16.96 | $16.96 | $16.42 | $16.95 | $16.82 | 326,234 |
2020-08-17 | $18.55 | $18.95 | $18.46 | $18.59 | $18.45 | 115,448 |
2020-08-14 | $17.75 | $18.10 | $17.60 | $18.01 | $17.87 | 132,822 |
2020-08-13 | $18.75 | $18.88 | $18.46 | $18.60 | $18.46 | 140,330 |
2020-08-12 | $18.74 | $19.09 | $18.69 | $18.97 | $18.83 | 161,321 |
2020-08-11 | $18.39 | $18.59 | $17.91 | $17.94 | $17.80 | 233,177 |
2020-08-10 | $17.42 | $17.54 | $17.18 | $17.49 | $17.36 | 103,451 |
2020-08-07 | $16.44 | $16.68 | $16.31 | $16.45 | $16.33 | 77,308 |
2020-08-06 | $16.37 | $16.63 | $16.19 | $16.63 | $16.50 | 137,953 |
2020-08-05 | $15.72 | $16.18 | $15.72 | $15.97 | $15.85 | 110,694 |
2020-08-04 | $14.45 | $14.94 | $14.45 | $14.94 | $14.83 | 61,061 |
2020-08-03 | $14.20 | $14.38 | $14.10 | $14.38 | $14.27 | 59,055 |
2020-07-31 | $14.25 | $14.25 | $13.48 | $13.92 | $13.81 | 138,169 |
2020-07-30 | $14.17 | $14.32 | $13.74 | $14.27 | $14.16 | 113,854 |
2020-07-29 | $14.45 | $14.83 | $14.45 | $14.62 | $14.51 | 138,706 |
2020-07-28 | $13.93 | $14.12 | $13.88 | $13.93 | $13.82 | 137,230 |
2020-07-27 | $13.56 | $13.85 | $13.47 | $13.78 | $13.68 | 82,930 |
2020-07-24 | $12.95 | $13.10 | $12.87 | $13.03 | $12.93 | 79,850 |
2020-07-23 | $13.20 | $13.39 | $12.87 | $13.10 | $13.00 | 165,128 |
2020-07-22 | $13.81 | $13.81 | $13.52 | $13.70 | $13.60 | 78,997 |
2020-07-21 | $14.00 | $14.08 | $13.81 | $13.81 | $13.71 | 125,476 |
2020-07-20 | $13.35 | $13.65 | $13.21 | $13.56 | $13.46 | 107,392 |
2020-07-17 | $13.44 | $13.49 | $13.21 | $13.42 | $13.32 | 126,303 |
2020-07-16 | $12.95 | $13.20 | $12.90 | $13.05 | $12.95 | 98,031 |
2020-07-15 | $13.61 | $13.66 | $13.29 | $13.47 | $13.37 | 100,588 |
2020-07-14 | $12.49 | $13.19 | $12.49 | $13.17 | $13.07 | 187,246 |
2020-07-13 | $13.06 | $13.45 | $12.73 | $12.80 | $12.70 | 374,237 |
2020-07-10 | $12.70 | $12.77 | $12.47 | $12.76 | $12.66 | 132,921 |
2020-07-09 | $13.28 | $13.32 | $12.68 | $13.00 | $12.90 | 226,908 |
2020-07-08 | $13.03 | $13.28 | $12.87 | $13.28 | $13.18 | 88,970 |
2020-07-07 | $13.17 | $13.42 | $13.00 | $13.01 | $12.91 | 129,103 |
2020-07-06 | $13.69 | $13.95 | $13.60 | $13.95 | $13.84 | 231,719 |
2020-07-02 | $12.70 | $13.05 | $12.68 | $12.79 | $12.69 | 137,720 |
2020-07-01 | $11.97 | $12.32 | $11.94 | $12.19 | $12.10 | 110,867 |
2020-06-30 | $12.01 | $12.14 | $11.80 | $11.99 | $11.90 | 71,759 |
2020-06-29 | $11.77 | $12.03 | $11.61 | $12.03 | $11.94 | 125,781 |
2020-06-26 | $12.39 | $12.39 | $11.86 | $11.94 | $11.85 | 131,120 |
2020-06-25 | $11.86 | $12.19 | $11.83 | $12.16 | $12.07 | 107,950 |
2020-06-24 | $12.65 | $12.73 | $12.08 | $12.22 | $12.13 | 331,846 |
2020-06-23 | $12.47 | $12.67 | $12.34 | $12.36 | $12.27 | 76,322 |
2020-06-22 | $11.98 | $12.42 | $11.86 | $12.36 | $12.27 | 113,748 |
2020-06-19 | $12.50 | $12.50 | $11.76 | $11.79 | $11.70 | 116,082 |
2020-06-18 | $12.04 | $12.19 | $11.95 | $12.08 | $11.99 | 131,306 |
2020-06-17 | $12.08 | $12.32 | $12.03 | $12.16 | $12.07 | 208,874 |
2020-06-16 | $12.43 | $12.43 | $11.44 | $11.81 | $11.72 | 397,595 |
2020-06-15 | $10.38 | $11.23 | $10.18 | $11.02 | $10.94 | 570,785 |
2020-06-12 | $12.54 | $12.57 | $11.78 | $12.32 | $12.23 | 193,540 |
2020-06-11 | $12.90 | $13.04 | $11.80 | $11.89 | $11.80 | 305,327 |
2020-06-10 | $14.03 | $14.36 | $13.78 | $14.23 | $14.12 | 167,383 |
2020-06-09 | $13.43 | $13.83 | $13.29 | $13.82 | $13.72 | 259,158 |
2020-06-08 | $13.97 | $14.37 | $13.66 | $14.33 | $14.22 | 216,675 |
2020-06-05 | $13.97 | $14.39 | $13.88 | $14.20 | $14.09 | 273,817 |
2020-06-04 | $12.60 | $12.87 | $12.41 | $12.59 | $12.49 | 404,102 |
2020-06-03 | $12.86 | $13.39 | $12.80 | $13.36 | $13.26 | 593,363 |
2020-06-02 | $11.59 | $12.00 | $11.54 | $11.85 | $11.76 | 304,359 |
2020-06-01 | $10.69 | $11.06 | $10.62 | $11.04 | $10.96 | 155,103 |
2020-05-29 | $9.88 | $10.36 | $9.80 | $10.25 | $10.17 | 168,932 |
2020-05-28 | $9.96 | $10.11 | $9.70 | $9.71 | $9.64 | 123,743 |
2020-05-27 | $9.99 | $10.01 | $9.60 | $10.00 | $9.92 | 156,707 |
2020-05-26 | $10.07 | $10.24 | $9.89 | $9.97 | $9.89 | 228,291 |
2020-05-22 | $9.05 | $9.05 | $8.80 | $9.05 | $8.98 | 146,163 |
2020-05-21 | $9.66 | $9.76 | $9.38 | $9.41 | $9.34 | 86,260 |
2020-05-20 | $9.74 | $9.95 | $9.68 | $9.74 | $9.67 | 102,689 |
2020-05-19 | $9.53 | $9.68 | $9.36 | $9.36 | $9.29 | 207,334 |
2020-05-18 | $9.04 | $9.51 | $9.04 | $9.42 | $9.35 | 206,789 |
2020-05-15 | $8.45 | $8.54 | $8.31 | $8.38 | $8.32 | 110,308 |
2020-05-14 | $8.32 | $8.91 | $8.21 | $8.91 | $8.84 | 416,749 |
2020-05-13 | $8.98 | $9.11 | $8.53 | $8.69 | $8.62 | 201,325 |
2020-05-12 | $8.93 | $9.18 | $8.61 | $8.65 | $8.58 | 170,090 |
2020-05-11 | $8.69 | $9.00 | $8.65 | $8.89 | $8.82 | 195,507 |
2020-05-08 | $9.19 | $9.53 | $9.18 | $9.37 | $9.30 | 167,633 |
2020-05-07 | $8.91 | $9.10 | $8.84 | $9.04 | $8.97 | 222,892 |
2020-05-06 | $8.86 | $8.86 | $8.53 | $8.57 | $8.51 | 131,209 |
2020-05-05 | $8.91 | $8.97 | $8.70 | $8.74 | $8.67 | 150,852 |
2020-05-04 | $8.32 | $8.58 | $8.25 | $8.58 | $8.52 | 115,974 |
2020-05-01 | $8.60 | $8.70 | $8.22 | $8.41 | $8.35 | 184,081 |
2020-04-30 | $9.80 | $9.97 | $9.18 | $9.41 | $9.34 | 170,959 |
2020-04-29 | $9.66 | $10.04 | $9.63 | $10.03 | $9.95 | 475,094 |
2020-04-28 | $9.48 | $9.61 | $9.20 | $9.20 | $9.13 | 230,026 |
2020-04-27 | $8.92 | $9.23 | $8.89 | $9.18 | $9.11 | 195,144 |
2020-04-24 | $8.41 | $8.49 | $8.22 | $8.47 | $8.41 | 162,054 |
2020-04-23 | $8.66 | $8.92 | $8.46 | $8.47 | $8.41 | 149,087 |
2020-04-22 | $8.42 | $8.51 | $8.35 | $8.43 | $8.37 | 126,004 |
2020-04-21 | $7.98 | $8.00 | $7.67 | $7.76 | $7.70 | 213,426 |
2020-04-20 | $8.67 | $8.84 | $8.42 | $8.47 | $8.41 | 188,123 |
2020-04-17 | $9.15 | $9.24 | $8.88 | $9.07 | $9.00 | 349,684 |
2020-04-16 | $8.22 | $8.37 | $7.94 | $8.16 | $8.10 | 122,430 |
2020-04-15 | $7.91 | $7.95 | $7.65 | $7.89 | $7.83 | 194,875 |
2020-04-14 | $8.60 | $8.83 | $8.46 | $8.63 | $8.56 | 285,371 |
2020-04-13 | $8.13 | $8.13 | $7.81 | $8.06 | $8.00 | 118,359 |
2020-04-09 | $8.49 | $8.73 | $8.15 | $8.19 | $8.13 | 254,199 |
2020-04-08 | $8.07 | $8.36 | $7.83 | $8.30 | $8.24 | 229,949 |
2020-04-07 | $8.70 | $8.73 | $8.10 | $8.17 | $8.11 | 409,578 |
2020-04-06 | $7.48 | $7.91 | $7.47 | $7.91 | $7.85 | 239,694 |
2020-04-03 | $6.83 | $6.86 | $6.41 | $6.51 | $6.46 | 123,633 |
2020-04-02 | $6.61 | $6.96 | $6.56 | $6.83 | $6.78 | 201,803 |
2020-04-01 | $6.26 | $6.43 | $5.92 | $5.92 | $5.88 | 497,683 |
2020-03-31 | $7.50 | $7.81 | $7.41 | $7.51 | $7.45 | 250,887 |
2020-03-30 | $7.02 | $7.22 | $6.82 | $7.22 | $7.17 | 283,046 |
2020-03-27 | $6.50 | $7.25 | $6.47 | $6.80 | $6.75 | 415,708 |
2020-03-26 | $7.23 | $8.10 | $7.13 | $8.10 | $8.04 | 614,905 |
2020-03-25 | $7.12 | $7.67 | $6.83 | $7.33 | $7.27 | 663,239 |
2020-03-24 | $6.40 | $6.44 | $6.09 | $6.28 | $6.23 | 738,428 |
2020-03-23 | $4.92 | $4.94 | $4.34 | $4.62 | $4.59 | 486,626 |
2020-03-20 | $5.60 | $5.60 | $5.10 | $5.13 | $5.09 | 738,643 |
2020-03-19 | $4.80 | $4.84 | $4.28 | $4.66 | $4.62 | 666,327 |
2020-03-18 | $5.30 | $5.79 | $4.77 | $5.25 | $5.21 | 469,357 |
2020-03-17 | $6.75 | $7.37 | $6.45 | $7.29 | $7.23 | 307,132 |
2020-03-16 | $8.35 | $8.63 | $6.24 | $8.40 | $8.34 | 702,664 |
2020-03-13 | $11.88 | $11.96 | $10.18 | $11.56 | $11.47 | 291,559 |
2020-03-12 | $10.34 | $10.34 | $8.41 | $9.54 | $9.47 | 404,321 |
2020-03-11 | $14.49 | $14.66 | $13.57 | $13.95 | $13.84 | 167,736 |
2020-03-10 | $15.96 | $16.33 | $15.00 | $16.32 | $16.20 | 192,750 |
2020-03-09 | $14.00 | $14.91 | $13.50 | $14.45 | $14.34 | 215,752 |
2020-03-06 | $17.16 | $17.49 | $16.95 | $17.38 | $17.25 | 105,237 |
2020-03-05 | $18.63 | $18.86 | $17.89 | $18.08 | $17.94 | 76,645 |
2020-03-04 | $18.92 | $19.58 | $18.78 | $19.38 | $19.23 | 171,375 |
2020-03-03 | $17.82 | $18.52 | $17.15 | $17.38 | $17.25 | 335,198 |
2020-03-02 | $17.43 | $18.15 | $16.89 | $18.06 | $17.92 | 164,681 |
2020-02-28 | $15.76 | $16.92 | $15.44 | $16.89 | $16.76 | 189,911 |
2020-02-27 | $17.70 | $18.12 | $16.90 | $16.91 | $16.78 | 147,362 |
2020-02-26 | $18.14 | $18.55 | $17.84 | $17.95 | $17.81 | 137,671 |
2020-02-25 | $18.79 | $18.79 | $17.30 | $17.31 | $17.18 | 231,731 |
2020-02-24 | $17.22 | $17.75 | $17.11 | $17.46 | $17.33 | 315,374 |
2020-02-21 | $21.01 | $21.05 | $20.50 | $20.58 | $20.42 | 132,962 |
2020-02-20 | $21.73 | $21.95 | $21.20 | $21.55 | $21.39 | 178,746 |
2020-02-19 | $23.83 | $23.97 | $23.60 | $23.60 | $23.42 | 62,466 |
2020-02-18 | $23.57 | $23.90 | $23.50 | $23.67 | $23.49 | 60,036 |
2020-02-14 | $25.39 | $25.39 | $24.83 | $24.87 | $24.68 | 53,023 |
2020-02-13 | $24.75 | $25.04 | $24.51 | $24.61 | $24.42 | 74,827 |
2020-02-12 | $25.61 | $25.92 | $25.61 | $25.92 | $25.72 | 46,852 |
2020-02-11 | $24.85 | $25.15 | $24.61 | $24.67 | $24.48 | 98,117 |
2020-02-10 | $23.36 | $23.72 | $23.36 | $23.72 | $23.54 | 23,623 |
2020-02-07 | $23.22 | $23.34 | $22.90 | $23.10 | $22.93 | 79,130 |
2020-02-06 | $24.81 | $24.81 | $24.52 | $24.55 | $24.36 | 90,480 |
2020-02-05 | $23.63 | $23.73 | $23.13 | $23.56 | $23.38 | 90,341 |
2020-02-04 | $22.92 | $23.19 | $22.76 | $22.89 | $22.72 | 117,492 |
2020-02-03 | $20.70 | $21.16 | $20.70 | $21.12 | $20.96 | 111,060 |
2020-01-31 | $20.49 | $20.49 | $19.72 | $20.11 | $19.96 | 135,442 |
2020-01-30 | $21.57 | $22.14 | $21.18 | $22.05 | $21.88 | 130,853 |
2020-01-29 | $23.82 | $23.82 | $23.42 | $23.57 | $23.39 | 58,751 |
2020-01-28 | $23.19 | $23.76 | $23.07 | $23.62 | $23.44 | 74,855 |
2020-01-27 | $23.09 | $23.86 | $22.55 | $23.60 | $23.42 | 118,002 |
2020-01-24 | $27.01 | $27.01 | $25.92 | $26.32 | $26.12 | 67,984 |
2020-01-23 | $26.53 | $27.09 | $26.04 | $26.79 | $26.59 | 73,164 |
2020-01-22 | $27.74 | $27.81 | $27.48 | $27.64 | $27.43 | 83,097 |
2020-01-21 | $26.67 | $26.69 | $26.10 | $26.10 | $25.90 | 104,256 |
2020-01-17 | $27.96 | $27.98 | $27.65 | $27.95 | $27.74 | 35,083 |
2020-01-16 | $27.80 | $28.11 | $27.69 | $27.82 | $27.61 | 71,226 |
2020-01-15 | $27.27 | $27.34 | $26.74 | $26.83 | $26.63 | 79,775 |
2020-01-14 | $27.61 | $27.76 | $27.31 | $27.73 | $27.52 | 86,849 |
2020-01-13 | $27.13 | $28.05 | $27.08 | $28.05 | $27.84 | 189,417 |
2020-01-10 | $26.18 | $26.45 | $26.06 | $26.26 | $26.06 | 93,410 |
2020-01-09 | $25.73 | $25.73 | $25.29 | $25.40 | $25.21 | 43,623 |
2020-01-08 | $24.19 | $25.21 | $24.17 | $24.76 | $24.57 | 87,374 |
2020-01-07 | $24.53 | $24.68 | $24.38 | $24.66 | $24.47 | 39,260 |
2020-01-06 | $23.46 | $24.05 | $23.41 | $23.91 | $23.73 | 69,665 |
2020-01-03 | $24.38 | $24.67 | $24.18 | $24.18 | $24.00 | 82,953 |
2020-01-02 | $25.30 | $25.78 | $25.18 | $25.76 | $25.56 | 175,967 |
2019-12-31 | $25.66 | $25.94 | $25.40 | $25.86 | $25.66 | 25,129 |
2019-12-30 | $26.28 | $26.28 | $25.40 | $25.44 | $25.25 | 44,132 |
2019-12-27 | $26.23 | $26.42 | $25.92 | $26.16 | $25.96 | 105,194 |
2019-12-26 | $24.94 | $25.18 | $24.94 | $25.09 | $24.90 | 39,787 |
2019-12-24 | $24.47 | $24.66 | $24.46 | $24.60 | $24.41 | 61,087 |
2019-12-23 | $25.12 | $25.25 | $25.05 | $25.24 | $25.05 | 89,982 |
2019-12-20 | $25.67 | $25.81 | $25.61 | $25.71 | $25.32 | 44,559 |
2019-12-19 | $24.81 | $25.30 | $24.71 | $25.25 | $24.87 | 107,306 |
2019-12-18 | $24.84 | $25.02 | $24.70 | $25.02 | $24.65 | 40,059 |
2019-12-17 | $24.69 | $25.18 | $24.69 | $25.05 | $24.67 | 295,678 |
2019-12-16 | $23.75 | $24.08 | $23.75 | $23.81 | $23.45 | 78,577 |
2019-12-13 | $23.27 | $23.81 | $22.82 | $23.31 | $22.96 | 80,760 |
2019-12-12 | $21.57 | $23.34 | $21.56 | $23.20 | $22.85 | 297,199 |
2019-12-11 | $20.29 | $21.09 | $20.29 | $20.99 | $20.68 | 232,493 |
2019-12-10 | $20.09 | $20.24 | $19.95 | $20.18 | $19.88 | 25,698 |
2019-12-09 | $19.78 | $19.94 | $19.63 | $19.70 | $19.40 | 26,018 |
2019-12-06 | $19.97 | $20.22 | $19.95 | $20.11 | $19.81 | 253,187 |
2019-12-05 | $19.26 | $19.46 | $19.08 | $19.39 | $19.10 | 278,944 |
2019-12-04 | $19.58 | $19.70 | $19.50 | $19.52 | $19.23 | 33,046 |
2019-12-03 | $19.19 | $19.43 | $19.00 | $19.43 | $19.14 | 45,563 |
2019-12-02 | $20.26 | $20.27 | $19.95 | $20.11 | $19.81 | 36,718 |
2019-11-29 | $20.66 | $20.66 | $20.45 | $20.51 | $20.20 | 45,600 |
2019-11-27 | $21.90 | $22.08 | $21.82 | $21.96 | $21.63 | 23,151 |
2019-11-26 | $22.00 | $22.35 | $21.83 | $22.26 | $21.93 | 27,023 |
2019-11-25 | $21.98 | $22.30 | $21.98 | $22.20 | $21.87 | 28,138 |
2019-11-22 | $21.37 | $21.38 | $21.06 | $21.17 | $20.85 | 23,643 |
2019-11-21 | $21.14 | $21.17 | $20.96 | $21.11 | $20.79 | 82,714 |
2019-11-20 | $22.33 | $22.52 | $21.90 | $22.27 | $21.94 | 27,640 |
2019-11-19 | $23.47 | $23.47 | $23.00 | $23.09 | $22.74 | 12,456 |
2019-11-18 | $23.54 | $23.73 | $23.35 | $23.60 | $23.25 | 25,698 |
2019-11-15 | $24.02 | $24.17 | $23.98 | $23.98 | $23.62 | 23,346 |
2019-11-14 | $22.54 | $22.72 | $22.40 | $22.72 | $22.38 | 19,114 |
2019-11-13 | $21.99 | $22.25 | $21.90 | $22.08 | $21.75 | 39,699 |
2019-11-12 | $23.12 | $23.16 | $22.68 | $22.69 | $22.35 | 19,407 |
2019-11-11 | $22.43 | $22.78 | $22.38 | $22.78 | $22.44 | 39,365 |
2019-11-08 | $23.62 | $23.67 | $23.40 | $23.67 | $23.32 | 16,134 |
2019-11-07 | $24.27 | $24.51 | $24.12 | $24.19 | $23.83 | 73,409 |
2019-11-06 | $23.91 | $23.91 | $23.26 | $23.29 | $22.94 | 32,727 |
2019-11-05 | $23.98 | $24.09 | $23.70 | $24.03 | $23.67 | 206,337 |
2019-11-04 | $23.52 | $23.63 | $23.17 | $23.25 | $22.90 | 55,863 |
2019-11-01 | $22.14 | $22.58 | $22.14 | $22.55 | $22.21 | 375,380 |
2019-10-31 | $21.56 | $21.56 | $21.02 | $21.27 | $20.95 | 28,072 |
2019-10-30 | $21.51 | $21.80 | $21.23 | $21.78 | $21.45 | 32,727 |
2019-10-29 | $21.69 | $21.81 | $21.60 | $21.67 | $21.35 | 37,132 |
2019-10-28 | $21.72 | $22.05 | $21.72 | $21.99 | $21.66 | 199,026 |
2019-10-25 | $21.20 | $21.66 | $21.19 | $21.58 | $21.26 | 33,439 |
2019-10-24 | $21.68 | $21.72 | $21.43 | $21.47 | $21.15 | 30,056 |
2019-10-23 | $21.35 | $21.45 | $21.28 | $21.42 | $21.10 | 23,287 |
2019-10-22 | $21.54 | $21.72 | $21.44 | $21.54 | $21.22 | 670,569 |
2019-10-21 | $20.95 | $21.02 | $20.90 | $21.02 | $20.70 | 38,158 |
2019-10-18 | $20.02 | $20.12 | $19.84 | $20.02 | $19.72 | 20,309 |
2019-10-17 | $20.89 | $20.96 | $20.75 | $20.80 | $20.49 | 23,896 |
2019-10-16 | $20.38 | $20.59 | $20.32 | $20.54 | $20.23 | 13,943 |
2019-10-15 | $19.99 | $20.63 | $19.99 | $20.56 | $20.25 | 36,403 |
2019-10-14 | $20.06 | $20.17 | $19.88 | $19.88 | $19.58 | 13,240 |
2019-10-11 | $20.01 | $20.68 | $20.00 | $20.24 | $19.94 | 197,569 |
2019-10-10 | $18.77 | $19.42 | $18.77 | $19.39 | $19.10 | 34,567 |
2019-10-09 | $18.85 | $19.01 | $18.74 | $18.74 | $18.46 | 13,381 |
2019-10-08 | $18.62 | $18.65 | $18.38 | $18.47 | $18.19 | 48,030 |
2019-10-07 | $18.34 | $18.45 | $18.21 | $18.22 | $17.95 | 21,491 |
2019-10-04 | $18.00 | $18.58 | $18.00 | $18.58 | $18.30 | 13,069 |
2019-10-03 | $17.69 | $18.21 | $17.60 | $18.18 | $17.91 | 51,697 |
2019-10-02 | $17.36 | $17.52 | $17.23 | $17.49 | $17.23 | 35,172 |
2019-10-01 | $18.94 | $19.09 | $18.47 | $18.51 | $18.23 | 21,707 |
2019-09-30 | $18.78 | $19.02 | $18.75 | $18.81 | $18.53 | 54,285 |
2019-09-27 | $18.63 | $18.67 | $17.80 | $17.93 | $17.66 | 66,058 |
2019-09-26 | $19.10 | $19.10 | $18.88 | $19.03 | $18.74 | 29,842 |
2019-09-25 | $19.00 | $19.16 | $18.69 | $19.08 | $18.79 | 84,041 |
2019-09-24 | $20.14 | $20.18 | $19.53 | $19.59 | $19.30 | 114,316 |
2019-09-23 | $19.56 | $19.95 | $19.53 | $19.95 | $19.63 | 31,402 |
2019-09-20 | $20.30 | $20.36 | $19.63 | $19.79 | $19.47 | 45,901 |
2019-09-19 | $19.71 | $19.95 | $19.52 | $19.55 | $19.23 | 24,969 |
2019-09-18 | $19.65 | $19.65 | $19.18 | $19.54 | $19.22 | 26,800 |
2019-09-17 | $19.39 | $19.67 | $19.34 | $19.67 | $19.35 | 14,273 |
2019-09-16 | $19.75 | $19.82 | $19.58 | $19.65 | $19.33 | 47,784 |
2019-09-13 | $20.56 | $20.82 | $20.40 | $20.69 | $20.35 | 42,034 |
2019-09-12 | $20.00 | $20.59 | $19.93 | $20.14 | $19.81 | 302,054 |
2019-09-11 | $19.01 | $19.45 | $19.00 | $19.45 | $19.13 | 41,800 |
2019-09-10 | $18.70 | $18.93 | $18.57 | $18.89 | $18.58 | 73,164 |
2019-09-09 | $18.35 | $18.51 | $18.30 | $18.45 | $18.15 | 56,586 |
2019-09-06 | $18.13 | $18.26 | $18.04 | $18.04 | $17.75 | 49,759 |
2019-09-05 | $17.61 | $17.90 | $17.61 | $17.86 | $17.57 | 196,876 |
2019-09-04 | $16.78 | $17.01 | $16.78 | $16.95 | $16.68 | 50,710 |
2019-09-03 | $15.70 | $15.95 | $15.64 | $15.93 | $15.67 | 32,200 |
2019-08-30 | $16.40 | $16.42 | $16.09 | $16.18 | $15.92 | 289,189 |
2019-08-29 | $15.50 | $15.73 | $15.38 | $15.69 | $15.44 | 49,421 |
2019-08-28 | $15.13 | $15.37 | $15.10 | $15.33 | $15.08 | 31,160 |
2019-08-27 | $15.18 | $15.24 | $14.96 | $14.97 | $14.73 | 40,375 |
2019-08-26 | $14.96 | $14.97 | $14.82 | $14.87 | $14.63 | 21,090 |
2019-08-23 | $15.23 | $15.58 | $14.67 | $14.72 | $14.48 | 78,020 |
2019-08-22 | $15.49 | $15.51 | $15.21 | $15.39 | $15.14 | 51,889 |
2019-08-21 | $16.31 | $16.46 | $16.25 | $16.38 | $16.11 | 67,577 |
2019-08-20 | $15.92 | $15.92 | $15.75 | $15.78 | $15.52 | 22,963 |
2019-08-19 | $15.62 | $15.62 | $15.25 | $15.26 | $15.01 | 31,820 |
2019-08-16 | $15.16 | $15.47 | $15.16 | $15.28 | $15.03 | 136,163 |
2019-08-15 | $14.66 | $14.66 | $14.39 | $14.58 | $14.34 | 110,518 |
2019-08-14 | $14.88 | $14.91 | $14.38 | $14.42 | $14.19 | 78,729 |
2019-08-13 | $14.46 | $15.65 | $14.39 | $15.56 | $15.31 | 50,848 |
2019-08-12 | $14.94 | $15.02 | $14.76 | $14.82 | $14.58 | 54,377 |
2019-08-09 | $15.40 | $15.43 | $15.07 | $15.31 | $15.06 | 164,759 |
2019-08-08 | $15.20 | $15.59 | $15.07 | $15.52 | $15.27 | 275,580 |
2019-08-07 | $14.35 | $15.14 | $14.10 | $15.13 | $14.88 | 275,458 |
2019-08-06 | $15.11 | $15.20 | $14.81 | $15.06 | $14.82 | 59,036 |
2019-08-05 | $15.27 | $15.27 | $14.42 | $14.72 | $14.48 | 144,514 |
2019-08-02 | $17.22 | $17.32 | $16.59 | $16.90 | $16.63 | 91,568 |
2019-08-01 | $18.67 | $19.07 | $17.74 | $17.85 | $17.56 | 78,734 |
2019-07-31 | $19.31 | $19.31 | $18.13 | $18.53 | $18.23 | 86,675 |
2019-07-30 | $19.54 | $19.60 | $19.43 | $19.54 | $19.22 | 17,997 |
2019-07-29 | $19.62 | $19.66 | $19.42 | $19.65 | $19.33 | 29,014 |
2019-07-26 | $20.42 | $20.46 | $20.32 | $20.39 | $20.06 | 19,863 |
2019-07-25 | $20.59 | $20.61 | $20.16 | $20.29 | $19.96 | 42,980 |
2019-07-24 | $21.06 | $21.20 | $21.06 | $21.09 | $20.75 | 6,375 |
2019-07-23 | $21.54 | $21.55 | $21.34 | $21.44 | $21.09 | 14,883 |
2019-07-22 | $21.53 | $21.56 | $21.40 | $21.46 | $21.11 | 15,752 |
2019-07-19 | $21.53 | $21.53 | $21.08 | $21.12 | $20.78 | 57,909 |
2019-07-18 | $20.43 | $21.09 | $20.42 | $21.09 | $20.75 | 21,693 |
2019-07-17 | $20.37 | $20.46 | $20.23 | $20.28 | $19.95 | 27,905 |
2019-07-16 | $21.00 | $21.07 | $20.85 | $20.87 | $20.53 | 34,942 |
2019-07-15 | $20.85 | $20.94 | $20.75 | $20.83 | $20.49 | 24,526 |
2019-07-12 | $20.87 | $21.02 | $20.79 | $21.00 | $20.66 | 21,890 |
2019-07-11 | $21.10 | $21.12 | $20.78 | $20.88 | $20.54 | 51,496 |
2019-07-10 | $20.53 | $20.71 | $20.45 | $20.66 | $20.33 | 250,516 |
2019-07-09 | $19.66 | $19.94 | $19.64 | $19.82 | $19.50 | 32,101 |
2019-07-08 | $20.18 | $20.23 | $19.99 | $20.11 | $19.78 | 81,703 |
2019-07-05 | $21.63 | $21.63 | $21.16 | $21.27 | $20.93 | 40,804 |
2019-07-03 | $21.79 | $21.80 | $21.69 | $21.75 | $21.40 | 51,322 |
2019-07-02 | $22.87 | $23.02 | $22.75 | $22.90 | $22.53 | 18,376 |
2019-07-01 | $23.60 | $23.60 | $22.98 | $23.38 | $23.00 | 31,878 |
2019-06-28 | $23.84 | $23.85 | $23.63 | $23.75 | $23.37 | 203,477 |
2019-06-27 | $24.05 | $24.16 | $23.98 | $24.04 | $23.65 | 206,116 |
2019-06-26 | $23.52 | $23.85 | $23.52 | $23.60 | $23.22 | 20,340 |
2019-06-25 | $23.37 | $23.47 | $22.94 | $22.95 | $22.58 | 17,267 |
2019-06-24 | $23.22 | $23.38 | $23.22 | $23.33 | $22.92 | 9,632 |
2019-06-21 | $23.10 | $23.37 | $23.04 | $23.18 | $22.78 | 152,243 |
2019-06-20 | $23.82 | $23.91 | $23.43 | $23.55 | $23.14 | 301,566 |
2019-06-19 | $22.13 | $22.67 | $21.97 | $22.46 | $22.07 | 300,140 |
2019-06-18 | $21.15 | $22.04 | $21.15 | $21.95 | $21.57 | 359,996 |
2019-06-17 | $20.34 | $20.50 | $20.34 | $20.48 | $20.12 | 1,849 |
2019-06-14 | $20.35 | $20.40 | $20.21 | $20.25 | $19.90 | 25,917 |
2019-06-13 | $20.83 | $20.89 | $20.53 | $20.68 | $20.32 | 242,874 |
2019-06-12 | $21.19 | $21.19 | $20.97 | $21.06 | $20.69 | 35,908 |
2019-06-11 | $21.76 | $21.84 | $21.50 | $21.67 | $21.29 | 142,504 |
2019-06-10 | $20.96 | $21.29 | $20.92 | $21.15 | $20.78 | 283,323 |
2019-06-07 | $20.23 | $20.66 | $20.23 | $20.57 | $20.21 | 240,127 |
2019-06-06 | $20.25 | $20.34 | $19.91 | $20.07 | $19.72 | 28,775 |
2019-06-05 | $20.65 | $20.65 | $19.98 | $20.09 | $19.74 | 21,610 |
2019-06-04 | $20.26 | $20.75 | $20.03 | $20.73 | $20.37 | 207,776 |
2019-06-03 | $20.25 | $20.49 | $20.19 | $20.35 | $20.00 | 71,931 |
2019-05-31 | $18.81 | $19.22 | $18.69 | $19.22 | $18.89 | 17,503 |
2019-05-30 | $19.20 | $19.42 | $19.09 | $19.23 | $18.90 | 34,361 |
2019-05-29 | $18.20 | $18.57 | $18.10 | $18.55 | $18.23 | 90,157 |
2019-05-28 | $19.36 | $19.57 | $19.11 | $19.18 | $18.85 | 20,385 |
2019-05-24 | $19.35 | $19.41 | $19.03 | $19.09 | $18.76 | 20,956 |
2019-05-23 | $19.12 | $19.21 | $18.92 | $19.09 | $18.76 | 42,913 |
2019-05-22 | $19.57 | $19.70 | $19.52 | $19.62 | $19.28 | 270,600 |
2019-05-21 | $19.43 | $19.53 | $19.28 | $19.53 | $19.19 | 56,365 |
2019-05-20 | $18.77 | $18.99 | $18.58 | $18.81 | $18.48 | 64,813 |
2019-05-17 | $18.90 | $19.16 | $18.79 | $18.99 | $18.66 | 303,282 |
2019-05-16 | $19.83 | $20.14 | $19.58 | $19.71 | $19.37 | 82,799 |
2019-05-15 | $20.17 | $20.69 | $20.08 | $20.63 | $20.27 | 193,781 |
2019-05-14 | $20.20 | $20.44 | $20.17 | $20.28 | $19.93 | 178,281 |
2019-05-13 | $19.75 | $19.78 | $19.25 | $19.36 | $19.02 | 116,428 |
2019-05-10 | $21.59 | $22.04 | $20.80 | $21.80 | $21.42 | 94,364 |
2019-05-09 | $21.03 | $21.84 | $20.77 | $21.68 | $21.30 | 136,214 |
2019-05-08 | $24.18 | $24.37 | $23.86 | $23.89 | $23.48 | 30,209 |
2019-05-07 | $24.57 | $24.67 | $23.62 | $23.76 | $23.35 | 30,750 |
2019-05-06 | $24.29 | $25.29 | $24.19 | $25.11 | $24.67 | 51,081 |
2019-05-03 | $26.03 | $26.45 | $26.03 | $26.44 | $25.98 | 20,296 |
2019-05-02 | $26.60 | $26.75 | $26.13 | $26.47 | $26.01 | 8,163 |
2019-05-01 | $26.81 | $27.31 | $25.93 | $25.97 | $25.52 | 28,751 |
2019-04-30 | $26.47 | $26.63 | $26.25 | $26.60 | $26.14 | 394,705 |
2019-04-29 | $27.33 | $27.38 | $27.13 | $27.29 | $26.82 | 444,165 |
2019-04-26 | $26.04 | $26.19 | $25.82 | $26.13 | $25.68 | 70,935 |
2019-04-25 | $26.11 | $26.31 | $25.97 | $26.27 | $25.81 | 40,600 |
2019-04-24 | $27.07 | $27.07 | $26.47 | $26.75 | $26.29 | 431,717 |
2019-04-23 | $28.75 | $29.18 | $28.61 | $29.01 | $28.51 | 14,037 |
2019-04-22 | $28.64 | $28.73 | $28.36 | $28.67 | $28.17 | 20,373 |
2019-04-18 | $29.02 | $29.24 | $28.81 | $29.13 | $28.62 | 647,292 |
2019-04-17 | $30.76 | $30.84 | $30.49 | $30.61 | $30.08 | 568,971 |
2019-04-16 | $30.54 | $30.59 | $30.22 | $30.27 | $29.74 | 498,614 |
2019-04-15 | $30.15 | $30.25 | $29.81 | $29.97 | $29.45 | 184,463 |
2019-04-12 | $30.20 | $30.33 | $29.90 | $30.01 | $29.49 | 344,920 |
2019-04-11 | $29.14 | $29.14 | $28.77 | $28.94 | $28.44 | 31,807 |
2019-04-10 | $29.48 | $29.75 | $29.41 | $29.52 | $29.01 | 406,363 |
2019-04-09 | $28.80 | $28.96 | $28.79 | $28.90 | $28.40 | 17,547 |
2019-04-08 | $28.39 | $28.92 | $28.37 | $28.92 | $28.42 | 249,836 |
2019-04-05 | $29.23 | $29.56 | $29.21 | $29.49 | $28.98 | 283,163 |
2019-04-04 | $29.02 | $29.31 | $29.01 | $29.21 | $28.70 | 16,897 |
2019-04-03 | $29.19 | $29.41 | $28.99 | $29.03 | $28.53 | 711,460 |
2019-04-02 | $27.62 | $27.62 | $27.39 | $27.54 | $27.06 | 10,537 |
2019-04-01 | $27.33 | $27.75 | $27.33 | $27.75 | $27.27 | 30,631 |
2019-03-29 | $26.24 | $26.31 | $26.08 | $26.23 | $25.77 | 21,292 |
2019-03-28 | $25.71 | $25.96 | $25.44 | $25.91 | $25.46 | 170,453 |
2019-03-27 | $26.09 | $26.09 | $25.22 | $25.52 | $25.08 | 251,620 |
2019-03-26 | $26.70 | $26.80 | $26.15 | $26.36 | $25.90 | 27,475 |
2019-03-25 | $26.55 | $26.79 | $26.44 | $26.65 | $26.19 | 20,139 |
2019-03-22 | $27.84 | $27.89 | $26.60 | $26.66 | $26.20 | 45,088 |
2019-03-21 | $28.32 | $28.90 | $28.32 | $28.87 | $28.37 | 33,818 |
2019-03-20 | $27.93 | $28.70 | $27.54 | $28.19 | $27.70 | 31,900 |
2019-03-19 | $28.00 | $28.09 | $27.72 | $27.79 | $27.31 | 27,566 |
2019-03-18 | $27.70 | $28.04 | $27.60 | $28.00 | $27.51 | 401,829 |
2019-03-15 | $27.29 | $27.79 | $27.29 | $27.73 | $27.25 | 74,379 |
2019-03-14 | $26.43 | $26.47 | $26.21 | $26.27 | $25.81 | 55,264 |
2019-03-13 | $26.78 | $27.03 | $26.57 | $26.82 | $26.35 | 284,053 |
2019-03-12 | $27.26 | $27.57 | $27.25 | $27.40 | $26.92 | 206,099 |
2019-03-11 | $26.13 | $26.89 | $26.12 | $26.89 | $26.42 | 27,188 |
2019-03-08 | $25.77 | $26.16 | $25.61 | $26.16 | $25.71 | 83,676 |
2019-03-07 | $27.62 | $27.62 | $26.60 | $26.65 | $26.19 | 82,418 |
2019-03-06 | $28.30 | $28.35 | $27.96 | $28.07 | $27.58 | 22,742 |
2019-03-05 | $28.36 | $28.61 | $28.22 | $28.44 | $27.95 | 126,329 |
2019-03-04 | $28.95 | $29.02 | $27.94 | $28.63 | $28.13 | 176,064 |
2019-03-01 | $29.71 | $29.93 | $29.08 | $29.29 | $28.78 | 46,675 |
2019-02-28 | $29.53 | $29.58 | $29.21 | $29.26 | $28.75 | 70,787 |
2019-02-27 | $31.45 | $31.50 | $30.83 | $31.28 | $30.74 | 29,142 |
2019-02-26 | $31.19 | $31.78 | $31.13 | $31.53 | $30.98 | 16,935 |
2019-02-25 | $31.84 | $32.37 | $31.71 | $31.73 | $31.18 | 256,827 |
2019-02-22 | $31.05 | $31.54 | $31.04 | $31.50 | $30.95 | 146,223 |
2019-02-21 | $30.73 | $30.73 | $30.34 | $30.63 | $30.10 | 12,719 |
2019-02-20 | $31.04 | $31.42 | $30.99 | $31.12 | $30.58 | 34,779 |
2019-02-19 | $29.63 | $30.61 | $29.63 | $30.37 | $29.84 | 16,056 |
2019-02-15 | $29.73 | $30.00 | $29.73 | $29.93 | $29.41 | 30,614 |
2019-02-14 | $30.01 | $30.46 | $29.87 | $30.22 | $29.70 | 19,408 |
2019-02-13 | $30.10 | $30.16 | $29.55 | $29.70 | $29.18 | 176,785 |
2019-02-12 | $29.91 | $30.44 | $29.91 | $30.30 | $29.77 | 346,201 |
2019-02-11 | $29.24 | $29.36 | $28.96 | $29.17 | $28.66 | 18,371 |
2019-02-08 | $28.85 | $29.10 | $28.50 | $28.97 | $28.47 | 66,820 |
2019-02-07 | $30.29 | $30.47 | $29.36 | $30.11 | $29.59 | 50,984 |
2019-02-06 | $32.55 | $32.63 | $31.75 | $31.87 | $31.32 | 37,072 |
2019-02-05 | $32.07 | $33.06 | $31.70 | $32.78 | $32.21 | 65,739 |
2019-02-04 | $30.90 | $31.95 | $30.87 | $31.40 | $30.85 | 12,435 |
2019-02-01 | $31.05 | $31.23 | $30.81 | $31.01 | $30.47 | 96,877 |
2019-01-31 | $31.77 | $32.28 | $31.68 | $32.26 | $31.70 | 173,910 |
2019-01-30 | $31.67 | $33.09 | $31.21 | $32.81 | $32.24 | 516,420 |
2019-01-29 | $30.28 | $30.38 | $29.80 | $30.04 | $29.52 | 39,388 |
2019-01-28 | $29.35 | $29.69 | $29.19 | $29.69 | $29.17 | 22,015 |
2019-01-25 | $30.00 | $30.50 | $29.98 | $30.41 | $29.88 | 352,844 |
2019-01-24 | $27.53 | $28.08 | $27.53 | $27.99 | $27.50 | 17,666 |
2019-01-23 | $26.99 | $27.16 | $26.76 | $27.06 | $26.59 | 7,748 |
2019-01-22 | $26.26 | $26.36 | $25.79 | $26.05 | $25.60 | 21,365 |
2019-01-18 | $27.79 | $28.07 | $27.72 | $27.75 | $27.27 | 23,868 |
2019-01-17 | $26.59 | $27.70 | $26.51 | $27.45 | $26.97 | 144,713 |
2019-01-16 | $26.72 | $27.39 | $26.72 | $27.19 | $26.72 | 45,698 |
2019-01-15 | $25.89 | $26.30 | $25.81 | $25.99 | $25.54 | 32,372 |
2019-01-14 | $24.64 | $25.04 | $24.52 | $24.88 | $24.45 | 15,738 |
2019-01-11 | $25.59 | $25.90 | $25.55 | $25.81 | $25.36 | 16,387 |
2019-01-10 | $25.31 | $25.91 | $25.24 | $25.90 | $25.45 | 87,284 |
2019-01-09 | $25.18 | $25.88 | $25.18 | $25.62 | $25.18 | 202,935 |
2019-01-08 | $23.61 | $23.84 | $23.35 | $23.71 | $23.30 | 54,883 |
2019-01-07 | $24.31 | $24.81 | $24.10 | $24.54 | $24.11 | 26,467 |
2019-01-04 | $23.27 | $24.40 | $23.16 | $24.28 | $23.86 | 45,712 |
2019-01-03 | $22.66 | $22.70 | $22.04 | $22.25 | $21.86 | 53,538 |
2019-01-02 | $23.38 | $24.08 | $23.36 | $23.77 | $23.36 | 24,382 |
2018-12-31 | $25.57 | $25.65 | $24.60 | $24.76 | $24.33 | 25,095 |
2018-12-28 | $24.86 | $25.39 | $24.81 | $25.14 | $24.70 | 20,823 |
2018-12-27 | $23.73 | $24.56 | $23.70 | $24.56 | $24.13 | 12,795 |
2018-12-26 | $23.34 | $24.45 | $23.16 | $24.39 | $23.83 | 16,421 |
2018-12-24 | $23.30 | $24.08 | $23.23 | $23.23 | $22.70 | 15,325 |
2018-12-21 | $24.19 | $24.52 | $23.45 | $23.87 | $23.32 | 10,080 |
2018-12-20 | $24.24 | $24.54 | $24.00 | $24.23 | $23.68 | 25,407 |
2018-12-19 | $24.90 | $25.62 | $22.98 | $23.57 | $23.03 | 25,067 |
2018-12-18 | $24.17 | $24.60 | $24.13 | $24.40 | $23.84 | 16,995 |
2018-12-17 | $24.19 | $24.37 | $23.25 | $23.49 | $22.95 | 19,712 |
2018-12-14 | $24.05 | $24.31 | $23.76 | $23.90 | $23.35 | 26,292 |
2018-12-13 | $25.83 | $26.15 | $25.31 | $25.31 | $24.73 | 31,350 |
2018-12-12 | $25.51 | $26.12 | $25.38 | $25.50 | $24.92 | 33,837 |
2018-12-11 | $24.54 | $24.69 | $23.85 | $24.23 | $23.68 | 13,130 |
2018-12-10 | $24.27 | $24.54 | $23.44 | $24.39 | $23.83 | 54,930 |
2018-12-07 | $25.57 | $26.12 | $24.19 | $24.30 | $23.74 | 32,170 |
2018-12-06 | $24.96 | $26.00 | $24.29 | $25.95 | $25.36 | 24,924 |
2018-12-04 | $28.43 | $28.49 | $26.69 | $26.69 | $26.08 | 17,971 |
2018-12-03 | $28.61 | $28.80 | $28.33 | $28.70 | $28.04 | 60,442 |
2018-11-30 | $26.49 | $26.70 | $26.20 | $26.66 | $26.05 | 66,416 |
2018-11-29 | $27.37 | $27.83 | $27.05 | $27.40 | $26.77 | 18,332 |
2018-11-28 | $26.67 | $28.23 | $26.38 | $28.22 | $27.57 | 42,629 |
2018-11-27 | $26.15 | $26.50 | $25.92 | $26.50 | $25.89 | 16,847 |
2018-11-26 | $25.86 | $26.20 | $25.85 | $26.13 | $25.53 | 21,936 |
2018-11-23 | $24.32 | $24.50 | $24.14 | $24.17 | $23.62 | 23,679 |
2018-11-21 | $25.31 | $25.68 | $25.31 | $25.54 | $24.96 | 24,905 |
2018-11-20 | $24.79 | $25.07 | $24.25 | $24.56 | $24.00 | 42,137 |
2018-11-19 | $26.51 | $26.52 | $25.80 | $26.03 | $25.43 | 18,927 |
2018-11-16 | $26.11 | $27.35 | $26.01 | $27.14 | $26.52 | 18,562 |
2018-11-15 | $25.71 | $27.05 | $25.60 | $26.83 | $26.22 | 42,956 |
2018-11-14 | $25.37 | $25.37 | $24.61 | $24.97 | $24.40 | 22,388 |
2018-11-13 | $25.24 | $25.64 | $24.99 | $25.22 | $24.64 | 35,137 |
2018-11-12 | $25.23 | $25.24 | $24.18 | $24.27 | $23.71 | 45,452 |
2018-11-09 | $26.10 | $26.10 | $25.16 | $25.34 | $24.76 | 37,484 |
2018-11-08 | $27.71 | $27.96 | $26.87 | $27.09 | $26.47 | 42,526 |
2018-11-07 | $27.86 | $28.92 | $27.79 | $28.92 | $28.26 | 47,715 |
2018-11-06 | $27.20 | $27.60 | $27.00 | $27.60 | $26.97 | 28,151 |
2018-11-05 | $26.64 | $27.36 | $26.64 | $26.93 | $26.31 | 21,653 |
2018-11-02 | $27.73 | $28.07 | $26.87 | $27.26 | $26.64 | 148,918 |
2018-11-01 | $24.78 | $25.77 | $24.59 | $25.65 | $25.06 | 115,738 |
2018-10-31 | $24.14 | $24.43 | $23.95 | $24.14 | $23.59 | 64,413 |
2018-10-30 | $23.23 | $23.89 | $23.19 | $23.82 | $23.28 | 130,762 |
2018-10-29 | $23.95 | $23.95 | $22.03 | $22.44 | $21.93 | 36,602 |
2018-10-26 | $23.27 | $24.16 | $22.63 | $23.66 | $23.12 | 62,079 |
2018-10-25 | $25.05 | $26.11 | $25.00 | $25.71 | $25.12 | 35,346 |
2018-10-24 | $26.75 | $26.93 | $24.59 | $24.59 | $24.03 | 44,174 |
2018-10-23 | $26.41 | $27.60 | $26.10 | $27.27 | $26.65 | 44,727 |
2018-10-22 | $29.24 | $29.24 | $28.48 | $28.82 | $28.16 | 12,318 |
2018-10-19 | $29.20 | $29.49 | $28.62 | $28.72 | $28.06 | 29,636 |
2018-10-18 | $28.68 | $28.81 | $27.32 | $27.52 | $26.89 | 42,779 |
2018-10-17 | $30.10 | $30.15 | $29.65 | $29.89 | $29.21 | 17,566 |
2018-10-16 | $29.78 | $30.50 | $29.78 | $30.38 | $29.69 | 26,211 |
2018-10-15 | $29.41 | $29.64 | $28.79 | $28.79 | $28.13 | 18,402 |
2018-10-12 | $29.76 | $29.93 | $28.77 | $29.74 | $29.06 | 19,370 |
2018-10-11 | $28.41 | $29.00 | $27.49 | $27.88 | $27.24 | 106,136 |
2018-10-10 | $31.96 | $31.96 | $29.74 | $29.75 | $29.07 | 24,162 |
2018-10-09 | $32.50 | $33.16 | $32.00 | $32.69 | $31.94 | 12,202 |
2018-10-08 | $32.44 | $33.25 | $32.26 | $33.16 | $32.40 | 88,326 |
2018-10-05 | $33.86 | $33.90 | $32.97 | $33.34 | $32.58 | 57,337 |
2018-10-04 | $34.72 | $34.76 | $33.19 | $33.34 | $32.58 | 92,306 |
2018-10-03 | $37.65 | $37.88 | $36.28 | $36.37 | $35.54 | 103,859 |
2018-10-02 | $37.56 | $37.94 | $37.41 | $37.66 | $36.80 | 84,885 |
2018-10-01 | $39.88 | $39.88 | $39.10 | $39.28 | $38.38 | 12,982 |
2018-09-28 | $39.80 | $40.09 | $39.57 | $39.94 | $39.03 | 12,682 |
2018-09-27 | $40.56 | $41.05 | $40.42 | $40.44 | $39.51 | 18,218 |
2018-09-26 | $39.82 | $40.50 | $39.25 | $39.30 | $38.40 | 136,163 |
2018-09-25 | $39.21 | $39.50 | $38.92 | $39.44 | $38.54 | 117,919 |
2018-09-24 | $38.34 | $38.82 | $37.95 | $38.78 | $37.89 | 17,803 |
2018-09-21 | $39.09 | $39.46 | $39.09 | $39.33 | $38.43 | 16,564 |
2018-09-20 | $38.67 | $39.15 | $38.54 | $39.10 | $38.21 | 72,587 |
2018-09-19 | $37.19 | $37.33 | $37.07 | $37.32 | $36.47 | 52,000 |
2018-09-18 | $36.59 | $37.20 | $36.59 | $37.20 | $36.35 | 115,257 |
2018-09-17 | $36.22 | $36.22 | $35.60 | $35.64 | $34.82 | 111,587 |
2018-09-14 | $37.55 | $37.82 | $37.17 | $37.25 | $36.40 | 75,684 |
2018-09-13 | $36.41 | $36.83 | $36.05 | $36.69 | $35.85 | 66,581 |
2018-09-12 | $34.74 | $35.97 | $34.50 | $35.72 | $34.90 | 4,315 |
2018-09-11 | $34.08 | $35.21 | $34.07 | $35.21 | $34.40 | 2,986 |
2018-09-10 | $35.11 | $35.21 | $34.79 | $34.81 | $34.01 | 2,751 |
2018-09-07 | $35.07 | $35.50 | $34.50 | $34.66 | $33.87 | 17,453 |
2018-09-06 | $35.95 | $35.95 | $35.50 | $35.75 | $34.93 | 3,153 |
2018-09-05 | $36.23 | $36.44 | $35.86 | $36.21 | $35.38 | 11,157 |
2018-09-04 | $37.69 | $37.80 | $37.45 | $37.66 | $36.80 | 7,377 |
2018-08-31 | $38.68 | $38.70 | $37.99 | $38.61 | $37.73 | 3,701 |
2018-08-30 | $38.08 | $38.33 | $37.55 | $37.80 | $36.94 | 17,777 |
2018-08-29 | $38.57 | $39.07 | $38.57 | $39.05 | $38.16 | 13,348 |
2018-08-28 | $39.34 | $39.34 | $38.67 | $38.81 | $37.92 | 14,973 |
2018-08-27 | $38.21 | $39.33 | $38.10 | $38.98 | $38.09 | 153,251 |
2018-08-24 | $37.41 | $37.88 | $37.25 | $37.76 | $36.90 | 31,029 |
2018-08-23 | $36.12 | $36.12 | $35.41 | $35.46 | $34.65 | 10,634 |
2018-08-22 | $36.41 | $36.85 | $36.20 | $36.85 | $36.01 | 110,326 |
2018-08-21 | $35.77 | $36.64 | $35.77 | $36.38 | $35.55 | 38,276 |
2018-08-20 | $34.38 | $34.48 | $34.05 | $34.47 | $33.68 | 18,754 |
2018-08-17 | $33.61 | $34.51 | $33.59 | $34.49 | $33.70 | 22,545 |
2018-08-16 | $33.29 | $33.62 | $33.29 | $33.38 | $32.62 | 9,362 |
2018-08-15 | $32.71 | $32.95 | $31.81 | $32.40 | $31.66 | 47,411 |
2018-08-14 | $34.41 | $34.70 | $34.40 | $34.65 | $33.86 | 11,457 |
2018-08-13 | $33.91 | $34.16 | $33.24 | $33.24 | $32.48 | 27,845 |
2018-08-10 | $34.90 | $35.26 | $34.57 | $34.85 | $34.05 | 46,190 |
2018-08-09 | $37.97 | $38.22 | $37.60 | $37.62 | $36.76 | 7,862 |
2018-08-08 | $37.60 | $38.23 | $37.60 | $38.23 | $37.36 | 4,863 |
2018-08-07 | $37.96 | $38.47 | $37.96 | $38.33 | $37.45 | 29,754 |
2018-08-06 | $36.51 | $36.55 | $36.31 | $36.53 | $35.69 | 7,458 |
2018-08-03 | $36.75 | $36.99 | $36.57 | $36.87 | $36.03 | 20,762 |
2018-08-02 | $35.19 | $36.21 | $35.13 | $36.10 | $35.27 | 54,370 |
2018-08-01 | $38.76 | $38.96 | $38.65 | $38.72 | $37.83 | 8,202 |
2018-07-31 | $38.33 | $39.35 | $38.33 | $39.28 | $38.38 | 117,654 |
2018-07-30 | $38.63 | $38.63 | $38.04 | $38.11 | $37.24 | 7,683 |
2018-07-27 | $38.85 | $38.85 | $37.99 | $38.25 | $37.37 | 30,884 |
2018-07-26 | $37.95 | $38.13 | $37.55 | $37.67 | $36.81 | 20,664 |
2018-07-25 | $37.19 | $38.40 | $36.88 | $38.37 | $37.49 | 102,669 |
2018-07-24 | $37.02 | $37.33 | $36.82 | $37.01 | $36.16 | 31,545 |
2018-07-23 | $35.76 | $35.77 | $35.45 | $35.64 | $34.82 | 22,917 |
2018-07-20 | $37.41 | $37.83 | $37.33 | $37.78 | $36.92 | 13,249 |
2018-07-19 | $36.02 | $36.53 | $35.65 | $36.27 | $35.44 | 24,652 |
2018-07-18 | $37.08 | $37.72 | $36.75 | $37.69 | $36.83 | 11,309 |
2018-07-17 | $37.57 | $38.35 | $37.57 | $38.27 | $37.39 | 11,066 |
2018-07-16 | $37.79 | $38.02 | $37.57 | $37.74 | $36.88 | 14,792 |
2018-07-13 | $37.38 | $37.90 | $37.37 | $37.78 | $36.92 | 15,579 |
2018-07-12 | $37.51 | $37.71 | $37.12 | $37.37 | $36.52 | 8,194 |
2018-07-11 | $37.51 | $37.69 | $36.59 | $37.03 | $36.18 | 34,093 |
2018-07-10 | $38.71 | $39.32 | $38.71 | $39.32 | $38.42 | 8,081 |
2018-07-09 | $39.00 | $39.41 | $38.89 | $39.41 | $38.51 | 18,963 |
2018-07-06 | $37.48 | $38.42 | $37.44 | $37.78 | $36.92 | 22,286 |
2018-07-05 | $37.08 | $37.19 | $36.63 | $36.91 | $36.07 | 16,683 |
2018-07-03 | $38.11 | $38.17 | $37.00 | $37.11 | $36.26 | 10,004 |
2018-07-02 | $37.22 | $38.09 | $37.03 | $37.98 | $37.11 | 18,973 |
2018-06-29 | $40.28 | $40.76 | $40.28 | $40.57 | $39.64 | 15,986 |
2018-06-28 | $38.52 | $39.22 | $38.25 | $39.22 | $38.32 | 9,364 |
2018-06-27 | $40.63 | $41.03 | $38.99 | $39.10 | $38.21 | 27,902 |
2018-06-26 | $40.73 | $40.96 | $40.51 | $40.51 | $39.58 | 16,230 |
2018-06-25 | $41.06 | $41.06 | $40.12 | $40.98 | $40.04 | 25,249 |
2018-06-22 | $42.14 | $42.21 | $41.40 | $41.58 | $40.63 | 25,237 |
2018-06-21 | $40.91 | $40.91 | $39.70 | $39.73 | $38.82 | 46,347 |
2018-06-20 | $42.61 | $43.26 | $42.07 | $42.23 | $41.26 | 21,860 |
2018-06-19 | $40.96 | $41.39 | $40.25 | $41.22 | $40.28 | 47,760 |
2018-06-18 | $43.75 | $44.20 | $43.24 | $43.99 | $42.98 | 47,159 |
2018-06-15 | $45.83 | $46.50 | $45.21 | $45.66 | $44.62 | 46,268 |
2018-06-14 | $49.61 | $49.73 | $48.50 | $48.92 | $47.80 | 48,719 |
2018-06-13 | $51.88 | $52.33 | $49.50 | $50.48 | $49.33 | 24,668 |
2018-06-12 | $52.58 | $52.59 | $51.30 | $51.48 | $50.30 | 35,895 |
2018-06-11 | $53.41 | $53.55 | $53.12 | $53.15 | $51.93 | 36,409 |
2018-06-08 | $52.19 | $52.75 | $51.61 | $52.50 | $51.30 | 26,679 |
2018-06-07 | $54.49 | $54.58 | $53.25 | $53.78 | $52.55 | 16,026 |
2018-06-06 | $53.55 | $54.74 | $53.32 | $54.74 | $53.49 | 28,553 |
2018-06-05 | $53.14 | $53.14 | $52.28 | $52.28 | $51.08 | 7,704 |
2018-06-04 | $53.38 | $53.38 | $53.05 | $53.29 | $52.07 | 10,579 |
2018-06-01 | $52.07 | $52.65 | $51.96 | $52.47 | $51.27 | 31,473 |
2018-05-31 | $50.07 | $50.60 | $49.56 | $50.60 | $49.44 | 37,800 |
2018-05-30 | $49.09 | $50.74 | $48.88 | $50.74 | $49.58 | 39,371 |
2018-05-29 | $52.51 | $52.51 | $50.24 | $51.15 | $49.98 | 34,422 |
2018-05-25 | $54.02 | $54.85 | $54.02 | $54.38 | $53.14 | 26,555 |
2018-05-24 | $53.00 | $53.00 | $50.73 | $52.86 | $51.65 | 36,000 |
2018-05-23 | $53.16 | $55.14 | $53.11 | $55.07 | $53.81 | 16,378 |
2018-05-22 | $53.90 | $54.47 | $53.28 | $53.28 | $52.06 | 18,344 |
2018-05-21 | $53.07 | $53.17 | $52.50 | $52.87 | $51.66 | 7,130 |
2018-05-18 | $51.97 | $52.11 | $51.38 | $52.00 | $50.81 | 7,930 |
2018-05-17 | $52.23 | $52.36 | $51.43 | $52.28 | $51.08 | 13,102 |
2018-05-16 | $53.26 | $54.00 | $53.26 | $53.34 | $52.12 | 18,567 |
2018-05-15 | $52.84 | $52.99 | $51.28 | $51.92 | $50.73 | 53,813 |
2018-05-14 | $55.77 | $55.87 | $55.29 | $55.29 | $54.03 | 15,809 |
2018-05-11 | $56.84 | $57.06 | $56.04 | $56.56 | $55.27 | 13,638 |
2018-05-10 | $55.36 | $56.75 | $55.36 | $56.54 | $55.25 | 40,076 |
2018-05-09 | $53.19 | $53.47 | $52.53 | $53.13 | $51.91 | 17,610 |
2018-05-08 | $52.63 | $53.08 | $51.85 | $53.08 | $51.87 | 23,857 |
2018-05-07 | $53.05 | $54.06 | $52.46 | $53.29 | $52.07 | 40,778 |
2018-05-04 | $53.78 | $55.77 | $53.67 | $55.27 | $54.01 | 22,117 |
2018-05-03 | $55.56 | $55.83 | $53.70 | $55.54 | $54.27 | 33,039 |
2018-05-02 | $56.88 | $57.19 | $55.16 | $55.30 | $54.03 | 19,804 |
2018-05-01 | $57.89 | $57.89 | $54.66 | $57.25 | $55.94 | 26,416 |
2018-04-30 | $59.80 | $59.96 | $58.15 | $58.15 | $56.82 | 14,800 |
2018-04-27 | $59.40 | $59.62 | $58.81 | $59.33 | $57.97 | 40,321 |
2018-04-26 | $56.24 | $57.37 | $56.24 | $57.33 | $56.02 | 35,840 |
2018-04-25 | $52.83 | $53.12 | $52.05 | $53.09 | $51.88 | 21,750 |
2018-04-24 | $55.42 | $55.50 | $53.07 | $53.10 | $51.89 | 23,896 |
2018-04-23 | $56.10 | $56.14 | $54.95 | $54.95 | $53.69 | 8,023 |
2018-04-20 | $57.24 | $57.24 | $55.35 | $56.07 | $54.79 | 17,486 |
2018-04-19 | $59.39 | $59.40 | $58.08 | $58.27 | $56.94 | 23,424 |
2018-04-18 | $58.67 | $59.33 | $58.54 | $59.10 | $57.75 | 19,187 |
2018-04-17 | $56.39 | $57.37 | $56.39 | $57.04 | $55.74 | 34,550 |
2018-04-16 | $55.63 | $56.46 | $55.60 | $56.32 | $55.03 | 7,453 |
2018-04-13 | $56.63 | $56.67 | $55.25 | $55.70 | $54.43 | 18,045 |
2018-04-12 | $55.17 | $55.79 | $54.95 | $55.64 | $54.37 | 12,042 |
2018-04-11 | $54.77 | $55.48 | $54.56 | $55.48 | $54.21 | 8,365 |
2018-04-10 | $56.11 | $56.63 | $55.48 | $56.49 | $55.20 | 26,793 |
2018-04-09 | $55.24 | $55.83 | $54.77 | $54.79 | $53.54 | 12,268 |
2018-04-06 | $55.18 | $55.38 | $52.20 | $53.20 | $51.98 | 15,578 |
2018-04-05 | $56.91 | $57.35 | $56.75 | $56.82 | $55.52 | 10,763 |
2018-04-04 | $51.96 | $56.17 | $51.89 | $56.08 | $54.80 | 18,264 |
2018-04-03 | $57.49 | $58.70 | $56.90 | $58.64 | $57.30 | 11,608 |
2018-04-02 | $57.87 | $58.10 | $54.50 | $55.61 | $54.34 | 29,435 |
2018-03-29 | $57.43 | $59.27 | $57.10 | $58.63 | $57.29 | 24,857 |
2018-03-28 | $54.91 | $55.59 | $53.82 | $54.93 | $53.67 | 15,339 |
2018-03-27 | $56.13 | $56.47 | $53.19 | $53.26 | $52.04 | 8,595 |
2018-03-26 | $55.34 | $56.53 | $53.89 | $56.46 | $55.17 | 29,534 |
2018-03-23 | $55.47 | $55.81 | $50.97 | $50.97 | $49.80 | 28,227 |
2018-03-22 | $58.62 | $59.00 | $56.56 | $56.61 | $55.31 | 30,299 |
2018-03-21 | $60.70 | $62.45 | $60.52 | $62.04 | $60.62 | 16,473 |
2018-03-20 | $60.30 | $60.72 | $60.06 | $60.66 | $59.27 | 15,067 |
2018-03-19 | $59.69 | $59.87 | $57.63 | $58.17 | $56.65 | 65,904 |
2018-03-16 | $61.61 | $62.12 | $61.39 | $61.86 | $60.24 | 12,449 |
2018-03-15 | $62.83 | $62.99 | $61.31 | $61.59 | $59.98 | 17,618 |
2018-03-14 | $62.91 | $63.04 | $61.35 | $62.20 | $60.57 | 19,587 |
2018-03-13 | $63.00 | $63.00 | $60.32 | $60.70 | $59.11 | 28,196 |
2018-03-12 | $61.51 | $61.96 | $61.00 | $61.74 | $60.12 | 24,446 |
2018-03-09 | $59.70 | $61.74 | $59.51 | $61.71 | $60.09 | 43,589 |
2018-03-08 | $57.23 | $57.25 | $56.00 | $56.77 | $55.28 | 11,284 |
2018-03-07 | $55.76 | $57.36 | $55.05 | $57.31 | $55.81 | 21,531 |
2018-03-06 | $58.29 | $58.71 | $57.65 | $57.81 | $56.30 | 48,510 |
2018-03-05 | $50.76 | $52.38 | $50.58 | $52.38 | $51.01 | 19,961 |
2018-03-02 | $50.63 | $53.27 | $50.35 | $53.15 | $51.76 | 22,485 |
2018-03-01 | $52.98 | $54.42 | $50.13 | $52.11 | $50.74 | 13,227 |
2018-02-28 | $55.12 | $55.27 | $52.60 | $52.86 | $51.48 | 12,633 |
2018-02-27 | $58.25 | $58.25 | $54.85 | $54.88 | $53.44 | 25,154 |
2018-02-26 | $58.56 | $59.87 | $58.23 | $59.86 | $58.29 | 21,081 |
2018-02-23 | $57.05 | $57.94 | $55.97 | $57.90 | $56.38 | 26,572 |
2018-02-22 | $54.88 | $55.82 | $54.23 | $54.38 | $52.95 | 12,698 |
2018-02-21 | $56.39 | $57.52 | $54.76 | $54.98 | $53.54 | 25,555 |
2018-02-20 | $55.19 | $55.62 | $54.00 | $55.00 | $53.56 | 76,403 |
2018-02-16 | $61.14 | $63.61 | $60.97 | $61.82 | $60.20 | 84,698 |
2018-02-15 | $60.89 | $62.00 | $59.04 | $61.35 | $59.74 | 89,453 |
2018-02-14 | $52.47 | $58.10 | $52.47 | $57.90 | $56.38 | 32,266 |
2018-02-13 | $52.33 | $53.16 | $52.11 | $52.97 | $51.58 | 16,044 |
2018-02-12 | $51.70 | $53.50 | $50.85 | $52.13 | $50.76 | 46,810 |
2018-02-09 | $49.32 | $52.03 | $46.01 | $49.86 | $48.55 | 52,076 |
2018-02-08 | $53.68 | $54.10 | $46.64 | $46.64 | $45.42 | 73,769 |
2018-02-07 | $54.52 | $55.88 | $51.73 | $52.10 | $50.73 | 123,889 |
2018-02-06 | $53.89 | $61.07 | $53.35 | $60.49 | $58.91 | 38,303 |
2018-02-05 | $58.87 | $59.94 | $53.55 | $54.06 | $52.64 | 48,490 |
2018-02-02 | $61.20 | $61.69 | $58.94 | $59.72 | $58.16 | 79,595 |
2018-02-01 | $68.56 | $68.90 | $67.25 | $67.33 | $65.57 | 28,416 |
2018-01-31 | $70.95 | $71.65 | $69.25 | $70.09 | $68.25 | 23,947 |
2018-01-30 | $69.50 | $69.75 | $67.80 | $68.85 | $67.05 | 59,830 |
2018-01-29 | $72.27 | $72.27 | $71.50 | $71.51 | $69.64 | 25,938 |
2018-01-26 | $72.04 | $72.85 | $71.65 | $72.85 | $70.94 | 19,198 |
2018-01-25 | $71.53 | $72.70 | $70.14 | $70.61 | $68.76 | 50,816 |
2018-01-24 | $69.58 | $70.44 | $68.45 | $69.62 | $67.80 | 59,283 |
2018-01-23 | $67.56 | $67.94 | $67.00 | $67.50 | $65.73 | 27,088 |
2018-01-22 | $65.88 | $66.91 | $65.25 | $66.91 | $65.16 | 59,923 |
2018-01-19 | $68.39 | $69.11 | $67.81 | $69.11 | $67.30 | 18,554 |
2018-01-18 | $68.07 | $68.45 | $67.25 | $68.10 | $66.32 | 25,527 |
2018-01-17 | $68.02 | $69.80 | $67.51 | $69.61 | $67.79 | 50,279 |
2018-01-16 | $72.17 | $72.86 | $68.75 | $69.01 | $67.20 | 37,746 |
2018-01-12 | $67.98 | $69.73 | $67.55 | $69.73 | $67.90 | 29,006 |
2018-01-11 | $66.12 | $67.50 | $66.12 | $67.50 | $65.73 | 21,144 |
2018-01-10 | $65.37 | $66.15 | $64.84 | $65.55 | $63.83 | 23,400 |
2018-01-09 | $67.55 | $67.57 | $66.50 | $66.93 | $65.18 | 20,413 |
2018-01-08 | $68.10 | $68.10 | $67.53 | $67.53 | $65.76 | 38,284 |
2018-01-05 | $66.55 | $67.71 | $66.55 | $67.50 | $65.73 | 34,642 |
2018-01-04 | $64.62 | $65.54 | $64.01 | $64.98 | $63.28 | 38,158 |
2018-01-03 | $65.52 | $66.56 | $65.16 | $66.37 | $64.63 | 21,305 |
2018-01-02 | $64.19 | $64.75 | $63.76 | $64.75 | $63.05 | 37,047 |
2017-12-29 | $63.04 | $63.65 | $62.30 | $62.31 | $60.68 | 14,738 |
2017-12-28 | $61.67 | $62.20 | $61.66 | $61.98 | $60.36 | 23,739 |
2017-12-27 | $58.12 | $58.92 | $58.12 | $58.89 | $57.35 | 26,481 |
2017-12-26 | $56.35 | $56.45 | $55.98 | $56.35 | $54.87 | 8,190 |
2017-12-22 | $56.00 | $56.95 | $56.00 | $56.95 | $55.46 | 11,118 |
2017-12-21 | $55.29 | $56.75 | $55.04 | $55.37 | $53.92 | 28,965 |
2017-12-20 | $59.16 | $59.16 | $58.06 | $58.17 | $56.65 | 7,273 |
2017-12-19 | $58.94 | $58.94 | $57.38 | $57.83 | $56.31 | 16,065 |
2017-12-18 | $58.51 | $59.45 | $58.51 | $58.80 | $56.87 | 21,871 |
2017-12-15 | $57.67 | $58.79 | $57.67 | $57.91 | $56.01 | 18,460 |
2017-12-14 | $58.89 | $59.08 | $58.11 | $58.11 | $56.20 | 11,683 |
2017-12-13 | $58.46 | $59.90 | $58.20 | $59.21 | $57.27 | 25,156 |
2017-12-12 | $57.98 | $58.52 | $57.76 | $58.52 | $54.90 | 7,563 |
2017-12-11 | $58.89 | $59.29 | $58.68 | $59.28 | $55.61 | 18,897 |
2017-12-08 | $58.50 | $58.80 | $57.90 | $58.70 | $55.06 | 11,573 |
2017-12-07 | $57.29 | $58.26 | $57.00 | $58.16 | $54.56 | 16,376 |
2017-12-06 | $58.68 | $58.68 | $57.61 | $58.20 | $54.59 | 34,435 |
2017-12-05 | $61.60 | $62.36 | $61.50 | $61.50 | $57.69 | 15,174 |
2017-12-04 | $61.50 | $61.85 | $60.79 | $60.88 | $57.11 | 9,144 |
2017-12-01 | $59.20 | $60.33 | $59.00 | $59.95 | $56.24 | 17,721 |
2017-11-30 | $59.86 | $61.10 | $59.86 | $60.02 | $56.30 | 32,161 |
2017-11-29 | $64.15 | $64.47 | $62.60 | $62.88 | $58.99 | 25,322 |
2017-11-28 | $64.41 | $64.57 | $63.40 | $64.28 | $60.30 | 34,861 |
2017-11-27 | $62.96 | $63.02 | $61.39 | $61.60 | $57.78 | 49,595 |
2017-11-24 | $66.62 | $66.96 | $66.36 | $66.50 | $62.38 | 8,625 |
2017-11-22 | $66.00 | $66.40 | $65.43 | $66.36 | $62.25 | 12,886 |
2017-11-21 | $65.02 | $66.09 | $65.02 | $65.52 | $61.46 | 25,335 |
2017-11-20 | $63.05 | $63.61 | $63.00 | $63.60 | $59.66 | 12,976 |
2017-11-17 | $63.65 | $63.90 | $62.90 | $63.64 | $59.70 | 26,385 |
2017-11-16 | $63.86 | $64.73 | $62.87 | $64.48 | $60.48 | 18,502 |
2017-11-15 | $59.51 | $60.00 | $59.11 | $59.97 | $56.26 | 14,089 |
2017-11-14 | $59.00 | $59.41 | $58.62 | $58.71 | $55.07 | 6,832 |
2017-11-13 | $58.00 | $58.90 | $57.83 | $58.58 | $54.95 | 8,431 |
2017-11-10 | $59.21 | $59.60 | $58.71 | $59.10 | $55.44 | 8,231 |
2017-11-09 | $59.66 | $59.93 | $58.16 | $59.86 | $56.15 | 29,977 |
2017-11-08 | $61.86 | $63.46 | $61.85 | $62.53 | $58.66 | 11,917 |
2017-11-07 | $61.71 | $61.80 | $60.18 | $60.72 | $56.96 | 20,577 |
2017-11-06 | $62.30 | $62.80 | $62.30 | $62.79 | $58.90 | 14,134 |
2017-11-03 | $63.00 | $63.00 | $62.00 | $62.44 | $58.57 | 13,244 |
2017-11-02 | $62.55 | $62.86 | $62.04 | $62.86 | $58.97 | 10,452 |
2017-11-01 | $63.12 | $64.82 | $63.12 | $63.77 | $59.82 | 27,671 |
2017-10-31 | $59.90 | $60.43 | $59.90 | $60.02 | $56.30 | 15,784 |
2017-10-30 | $57.07 | $57.07 | $56.11 | $56.75 | $53.23 | 7,911 |
2017-10-27 | $55.87 | $57.58 | $55.59 | $57.58 | $54.01 | 14,194 |
2017-10-26 | $55.33 | $55.33 | $54.59 | $54.59 | $51.21 | 5,977 |
2017-10-25 | $56.05 | $56.05 | $54.69 | $55.33 | $51.90 | 9,684 |
2017-10-24 | $55.77 | $56.15 | $55.22 | $55.67 | $52.22 | 9,706 |
2017-10-23 | $55.61 | $55.61 | $54.73 | $54.73 | $51.34 | 15,642 |
2017-10-20 | $54.99 | $55.49 | $54.98 | $55.25 | $51.83 | 7,299 |
2017-10-19 | $53.33 | $54.05 | $53.00 | $54.05 | $50.70 | 11,624 |
2017-10-18 | $54.50 | $55.40 | $54.50 | $55.00 | $51.59 | 9,490 |
2017-10-17 | $54.93 | $54.93 | $54.48 | $54.65 | $51.26 | 10,011 |
2017-10-16 | $55.53 | $55.62 | $54.60 | $54.93 | $51.53 | 31,592 |
2017-10-13 | $55.63 | $56.19 | $55.31 | $56.01 | $52.54 | 17,544 |
2017-10-12 | $54.51 | $54.90 | $54.51 | $54.69 | $51.30 | 8,725 |
2017-10-11 | $52.93 | $53.85 | $52.93 | $53.63 | $50.31 | 17,958 |
2017-10-10 | $51.83 | $52.29 | $51.54 | $52.02 | $48.79 | 16,250 |
2017-10-09 | $50.11 | $50.20 | $49.77 | $50.10 | $47.00 | 18,536 |
2017-10-06 | $50.01 | $50.61 | $49.61 | $50.37 | $47.25 | 17,515 |
2017-10-05 | $49.95 | $51.21 | $49.94 | $50.84 | $47.69 | 14,017 |
2017-10-04 | $49.20 | $49.70 | $49.18 | $49.70 | $46.62 | 12,083 |
2017-10-03 | $49.11 | $49.70 | $49.11 | $49.51 | $46.44 | 14,499 |
2017-10-02 | $48.14 | $49.00 | $48.14 | $48.66 | $45.64 | 12,989 |
2017-09-29 | $47.31 | $48.25 | $46.76 | $48.03 | $45.05 | 14,009 |
2017-09-28 | $45.55 | $45.80 | $45.40 | $45.72 | $42.89 | 16,733 |
2017-09-27 | $46.24 | $46.91 | $45.51 | $46.00 | $43.15 | 16,038 |
2017-09-26 | $47.26 | $48.11 | $47.02 | $47.30 | $44.37 | 5,995 |
2017-09-25 | $48.00 | $48.54 | $47.00 | $47.46 | $44.52 | 21,650 |
2017-09-22 | $48.53 | $48.70 | $47.86 | $48.41 | $45.41 | 8,175 |
2017-09-21 | $49.30 | $49.78 | $49.22 | $49.36 | $46.30 | 10,213 |
2017-09-20 | $50.31 | $50.31 | $48.45 | $48.85 | $45.82 | 11,871 |
2017-09-19 | $49.81 | $50.12 | $49.66 | $50.12 | $47.02 | 10,231 |
2017-09-18 | $49.61 | $50.38 | $49.61 | $49.78 | $46.70 | 39,710 |
2017-09-15 | $47.43 | $47.59 | $46.84 | $47.59 | $44.64 | 7,869 |
2017-09-14 | $46.18 | $46.54 | $46.18 | $46.53 | $43.65 | 15,921 |
2017-09-13 | $46.27 | $46.41 | $45.61 | $45.75 | $42.92 | 28,664 |
2017-09-12 | $46.83 | $46.83 | $46.41 | $46.51 | $43.63 | 9,424 |
2017-09-11 | $45.80 | $46.98 | $45.80 | $46.96 | $44.05 | 31,974 |
2017-09-08 | $45.23 | $45.23 | $44.34 | $44.35 | $41.60 | 17,582 |
2017-09-07 | $45.63 | $45.91 | $45.41 | $45.79 | $42.95 | 20,881 |
2017-09-06 | $43.89 | $45.19 | $43.64 | $43.96 | $41.24 | 12,900 |
2017-09-05 | $45.68 | $45.68 | $43.00 | $43.44 | $40.75 | 52,798 |
2017-09-01 | $47.39 | $47.64 | $46.44 | $47.49 | $44.55 | 13,683 |
2017-08-31 | $46.75 | $47.46 | $46.21 | $47.34 | $44.41 | 7,993 |
2017-08-30 | $47.58 | $47.65 | $47.31 | $47.37 | $44.44 | 16,403 |
2017-08-29 | $46.51 | $47.50 | $45.71 | $47.41 | $44.47 | 15,388 |
2017-08-28 | $48.35 | $48.50 | $48.21 | $48.48 | $45.47 | 11,740 |
2017-08-25 | $48.60 | $49.15 | $48.48 | $48.91 | $45.88 | 12,287 |
2017-08-24 | $48.00 | $48.20 | $47.77 | $48.03 | $45.05 | 12,779 |
2017-08-23 | $46.56 | $47.19 | $46.51 | $47.19 | $44.27 | 12,802 |
2017-08-22 | $46.34 | $47.45 | $46.34 | $47.31 | $44.38 | 9,758 |
2017-08-21 | $45.49 | $45.49 | $44.90 | $45.23 | $42.43 | 16,279 |
2017-08-18 | $44.97 | $45.83 | $44.58 | $45.30 | $42.49 | 17,890 |
2017-08-17 | $45.38 | $45.61 | $43.75 | $43.77 | $41.06 | 23,018 |
2017-08-16 | $45.29 | $45.82 | $44.91 | $45.69 | $42.86 | 17,926 |
2017-08-15 | $45.68 | $46.07 | $45.30 | $45.66 | $42.83 | 27,156 |
2017-08-14 | $44.70 | $45.27 | $44.12 | $45.03 | $42.24 | 33,154 |
2017-08-11 | $42.19 | $43.04 | $42.19 | $42.67 | $40.03 | 33,895 |
2017-08-10 | $43.93 | $43.93 | $42.01 | $42.01 | $39.41 | 39,227 |
2017-08-09 | $45.03 | $45.77 | $44.21 | $45.39 | $42.58 | 32,432 |
2017-08-08 | $49.41 | $49.69 | $48.03 | $48.03 | $45.05 | 8,602 |
2017-08-07 | $49.06 | $49.67 | $48.67 | $49.67 | $46.59 | 5,996 |
2017-08-04 | $48.90 | $49.41 | $48.62 | $49.06 | $46.02 | 15,804 |
2017-08-03 | $49.53 | $49.53 | $47.58 | $48.07 | $45.09 | 42,413 |
2017-08-02 | $51.71 | $51.71 | $50.80 | $51.08 | $47.92 | 15,115 |
2017-08-01 | $51.43 | $51.93 | $51.21 | $51.63 | $48.43 | 12,089 |
2017-07-31 | $50.91 | $50.91 | $50.03 | $50.26 | $47.15 | 8,902 |
2017-07-28 | $50.05 | $50.33 | $49.40 | $50.02 | $46.92 | 25,008 |
2017-07-27 | $54.68 | $54.96 | $52.83 | $53.61 | $50.29 | 16,603 |
2017-07-26 | $53.69 | $54.93 | $53.17 | $54.51 | $51.13 | 21,175 |
2017-07-25 | $54.76 | $54.88 | $53.88 | $53.88 | $50.54 | 13,948 |
2017-07-24 | $54.99 | $55.33 | $54.61 | $54.89 | $51.49 | 20,626 |
2017-07-21 | $53.90 | $54.49 | $53.68 | $54.49 | $51.11 | 22,163 |
2017-07-20 | $53.48 | $53.63 | $52.72 | $53.40 | $50.09 | 13,753 |
2017-07-19 | $52.59 | $53.21 | $52.49 | $52.73 | $49.46 | 11,570 |
2017-07-18 | $51.69 | $52.38 | $51.65 | $52.36 | $49.12 | 13,263 |
2017-07-17 | $51.90 | $52.00 | $51.08 | $51.08 | $47.91 | 21,943 |
2017-07-14 | $50.43 | $52.22 | $50.43 | $51.91 | $48.69 | 19,203 |
2017-07-13 | $48.90 | $49.56 | $48.90 | $49.51 | $46.44 | 5,968 |
2017-07-12 | $47.50 | $48.65 | $47.50 | $48.43 | $45.43 | 46,720 |
2017-07-11 | $46.07 | $46.23 | $45.72 | $46.00 | $43.15 | 21,257 |
2017-07-10 | $45.21 | $45.83 | $45.21 | $45.75 | $42.92 | 22,621 |
2017-07-07 | $44.76 | $45.01 | $44.39 | $44.93 | $42.15 | 5,964 |
2017-07-06 | $45.00 | $45.00 | $44.15 | $44.25 | $41.51 | 10,810 |
2017-07-05 | $45.63 | $45.75 | $45.08 | $45.73 | $42.90 | 13,639 |
2017-07-03 | $46.90 | $46.99 | $46.62 | $46.73 | $43.84 | 5,176 |
2017-06-30 | $45.96 | $47.09 | $45.96 | $46.79 | $43.89 | 8,172 |
2017-06-29 | $46.63 | $46.70 | $45.08 | $45.80 | $42.96 | 7,773 |
2017-06-28 | $46.59 | $47.60 | $46.59 | $47.45 | $44.51 | 9,804 |
2017-06-27 | $47.77 | $47.77 | $47.01 | $47.20 | $44.28 | 3,505 |
2017-06-26 | $48.53 | $48.53 | $47.87 | $48.10 | $45.12 | 11,474 |
2017-06-23 | $46.58 | $47.56 | $46.58 | $47.28 | $44.35 | 9,866 |
2017-06-22 | $45.68 | $46.32 | $45.68 | $46.19 | $43.33 | 6,110 |
2017-06-21 | $44.96 | $45.18 | $44.63 | $44.88 | $42.10 | 6,523 |
2017-06-20 | $46.19 | $46.19 | $44.95 | $45.00 | $42.21 | 13,805 |
2017-06-19 | $46.82 | $47.00 | $46.41 | $46.70 | $43.81 | 12,994 |
2017-06-16 | $45.80 | $45.91 | $45.37 | $45.88 | $43.04 | 12,348 |
2017-06-15 | $46.18 | $46.30 | $45.50 | $46.30 | $43.43 | 11,937 |
2017-06-14 | $49.28 | $49.49 | $48.07 | $48.56 | $45.55 | 30,751 |
2017-06-13 | $46.68 | $47.67 | $46.68 | $47.65 | $44.70 | 5,336 |
2017-06-12 | $45.71 | $45.95 | $45.33 | $45.79 | $42.95 | 17,141 |
2017-06-09 | $48.97 | $48.97 | $47.19 | $47.51 | $44.57 | 16,075 |
2017-06-08 | $47.61 | $48.21 | $47.61 | $48.00 | $45.02 | 21,446 |
2017-06-07 | $47.55 | $47.55 | $46.64 | $47.17 | $44.25 | 22,223 |
2017-06-06 | $48.27 | $48.79 | $48.13 | $48.53 | $45.52 | 11,876 |
2017-06-05 | $48.33 | $48.87 | $48.33 | $48.60 | $45.59 | 17,164 |
2017-06-02 | $49.04 | $49.25 | $48.49 | $49.00 | $45.96 | 20,085 |
2017-06-01 | $46.06 | $47.35 | $46.06 | $47.15 | $44.23 | 10,721 |
2017-05-31 | $48.14 | $48.14 | $46.67 | $47.00 | $44.09 | 21,640 |
2017-05-30 | $46.73 | $47.05 | $45.83 | $46.80 | $43.90 | 24,038 |
2017-05-26 | $48.16 | $48.69 | $48.04 | $48.68 | $45.66 | 17,744 |
2017-05-25 | $46.98 | $47.89 | $46.98 | $47.58 | $44.63 | 20,329 |
2017-05-24 | $45.64 | $46.18 | $45.38 | $46.11 | $43.25 | 10,475 |
2017-05-23 | $45.56 | $45.60 | $44.89 | $45.27 | $42.47 | 10,583 |
2017-05-22 | $45.80 | $46.47 | $45.59 | $45.86 | $43.02 | 25,327 |
2017-05-19 | $43.88 | $45.21 | $43.88 | $45.07 | $42.28 | 12,880 |
2017-05-18 | $42.06 | $42.94 | $41.97 | $42.79 | $40.14 | 5,029 |
2017-05-17 | $43.97 | $43.97 | $42.41 | $42.49 | $39.86 | 19,520 |
2017-05-16 | $44.40 | $44.91 | $44.40 | $44.91 | $42.13 | 16,055 |
2017-05-15 | $44.63 | $44.99 | $44.36 | $44.99 | $42.20 | 17,447 |
2017-05-12 | $43.23 | $43.59 | $43.06 | $43.45 | $40.76 | 16,358 |
2017-05-11 | $42.93 | $43.99 | $42.53 | $43.79 | $41.08 | 24,076 |
2017-05-10 | $41.49 | $41.70 | $40.83 | $41.70 | $39.12 | 20,818 |
2017-05-09 | $42.05 | $43.85 | $42.05 | $43.24 | $40.56 | 12,052 |
2017-05-08 | $42.05 | $42.44 | $41.57 | $41.95 | $39.36 | 9,510 |
2017-05-05 | $38.24 | $38.84 | $38.24 | $38.84 | $36.43 | 6,526 |
2017-05-04 | $38.66 | $39.02 | $38.41 | $38.41 | $36.03 | 5,728 |
2017-05-03 | $38.24 | $38.24 | $37.50 | $37.80 | $35.46 | 10,955 |
2017-05-02 | $38.39 | $38.68 | $38.27 | $38.68 | $36.28 | 7,514 |
2017-05-01 | $36.52 | $37.39 | $36.52 | $37.39 | $35.07 | 6,821 |
2017-04-28 | $36.50 | $36.72 | $36.11 | $36.72 | $34.44 | 1,835 |
2017-04-27 | $36.92 | $36.99 | $36.66 | $36.70 | $34.43 | 6,226 |
2017-04-26 | $37.14 | $37.23 | $36.89 | $36.95 | $34.66 | 5,029 |
2017-04-25 | $36.80 | $37.31 | $36.80 | $37.09 | $34.79 | 9,773 |
2017-04-24 | $35.75 | $35.85 | $35.01 | $35.19 | $33.01 | 8,862 |
2017-04-21 | $34.26 | $34.68 | $34.26 | $34.68 | $32.53 | 4,590 |
2017-04-20 | $33.41 | $33.76 | $33.41 | $33.76 | $31.67 | 3,415 |
2017-04-19 | $32.63 | $32.76 | $32.08 | $32.09 | $30.10 | 6,424 |
2017-04-18 | $32.84 | $32.84 | $32.26 | $32.60 | $30.58 | 4,126 |
2017-04-17 | $33.33 | $33.97 | $33.33 | $33.97 | $31.87 | 4,483 |
2017-04-13 | $33.48 | $33.58 | $33.05 | $33.05 | $31.00 | 9,111 |
2017-04-12 | $32.15 | $32.63 | $32.15 | $32.51 | $30.49 | 2,392 |
2017-04-11 | $32.00 | $32.07 | $31.55 | $31.75 | $29.78 | 8,821 |
2017-04-10 | $33.00 | $33.00 | $32.29 | $32.35 | $30.35 | 7,875 |
2017-04-07 | $34.24 | $34.39 | $33.81 | $33.85 | $31.75 | 6,011 |
2017-04-06 | $34.61 | $34.70 | $34.51 | $34.62 | $32.48 | 9,257 |
2017-04-05 | $35.51 | $35.63 | $35.10 | $35.10 | $32.93 | 3,538 |
2017-04-04 | $35.82 | $36.00 | $35.63 | $35.80 | $33.58 | 4,787 |
2017-04-03 | $36.82 | $36.86 | $36.54 | $36.86 | $34.58 | 2,205 |
2017-03-31 | $36.85 | $36.85 | $36.65 | $36.66 | $34.39 | 8,130 |
2017-03-30 | $36.97 | $37.11 | $36.87 | $36.87 | $34.59 | 3,075 |
2017-03-29 | $37.60 | $37.65 | $37.40 | $37.53 | $35.21 | 6,595 |
2017-03-28 | $37.30 | $37.60 | $37.30 | $37.49 | $35.17 | 3,467 |
2017-03-27 | $37.05 | $37.63 | $37.05 | $37.55 | $35.22 | 6,410 |
2017-03-24 | $36.86 | $37.66 | $36.86 | $37.50 | $35.18 | 5,067 |
2017-03-23 | $37.07 | $37.31 | $37.02 | $37.08 | $34.78 | 5,910 |
2017-03-22 | $36.68 | $37.50 | $36.68 | $37.48 | $35.16 | 3,314 |
2017-03-21 | $37.99 | $38.22 | $36.79 | $36.88 | $34.60 | 9,100 |
2017-03-20 | $36.70 | $37.62 | $36.70 | $37.29 | $34.98 | 12,776 |
2017-03-17 | $35.80 | $35.83 | $35.45 | $35.57 | $33.37 | 1,812 |
2017-03-16 | $35.57 | $35.67 | $35.03 | $35.03 | $32.86 | 3,842 |
2017-03-15 | $32.97 | $35.78 | $32.97 | $35.73 | $33.52 | 6,288 |
2017-03-14 | $32.58 | $32.60 | $32.46 | $32.60 | $30.58 | 2,035 |
2017-03-13 | $31.78 | $32.27 | $31.75 | $32.21 | $30.21 | 4,381 |
2017-03-10 | $30.24 | $30.41 | $30.24 | $30.41 | $28.53 | 3,074 |
2017-03-09 | $29.65 | $29.65 | $29.10 | $29.47 | $27.64 | 3,991 |
2017-03-08 | $30.50 | $30.50 | $30.41 | $30.41 | $28.53 | 992 |
2017-03-07 | $30.29 | $30.43 | $30.26 | $30.43 | $28.55 | 1,574 |
2017-03-06 | $29.80 | $29.80 | $29.70 | $29.75 | $27.91 | 1,000 |
2017-03-03 | $30.12 | $30.12 | $29.40 | $29.91 | $28.06 | 5,429 |
2017-03-02 | $31.54 | $31.54 | $30.79 | $30.84 | $28.93 | 1,842 |
2017-03-01 | $31.53 | $31.92 | $31.53 | $31.78 | $29.81 | 1,583 |
2017-02-28 | $31.94 | $31.94 | $31.94 | $31.94 | $29.96 | 100 |
2017-02-27 | $31.40 | $31.67 | $31.40 | $31.44 | $29.49 | 3,061 |
2017-02-24 | $32.01 | $32.04 | $32.01 | $32.04 | $30.06 | 675 |
2017-02-23 | $32.96 | $33.08 | $32.86 | $32.93 | $30.89 | 5,592 |
2017-02-22 | $31.84 | $31.89 | $31.84 | $31.89 | $29.91 | 436 |
2017-02-21 | $31.51 | $31.90 | $31.51 | $31.90 | $29.92 | 2,180 |
2017-02-17 | $30.24 | $30.25 | $30.04 | $30.25 | $28.38 | 3,843 |
2017-02-16 | $31.21 | $31.21 | $30.66 | $30.66 | $28.76 | 11,216 |
2017-02-15 | $31.00 | $31.72 | $31.00 | $31.72 | $29.76 | 3,646 |
2017-02-14 | $30.64 | $30.67 | $30.61 | $30.66 | $28.76 | 2,558 |
2017-02-13 | $30.42 | $30.55 | $30.11 | $30.46 | $28.57 | 5,544 |
2017-02-10 | $30.33 | $30.55 | $30.33 | $30.49 | $28.60 | 2,817 |
2017-02-09 | $30.74 | $30.77 | $30.60 | $30.60 | $28.70 | 1,347 |
2017-02-08 | $30.36 | $30.63 | $30.36 | $30.55 | $28.66 | 1,754 |
2017-02-07 | $31.10 | $31.10 | $30.70 | $30.76 | $28.86 | 3,831 |
2017-02-06 | $31.52 | $31.88 | $31.52 | $31.84 | $29.87 | 2,157 |
2017-02-03 | $31.67 | $32.27 | $31.67 | $31.93 | $29.95 | 7,282 |
2017-02-02 | $31.31 | $31.43 | $31.12 | $31.29 | $29.35 | 4,909 |
2017-02-01 | $30.39 | $30.48 | $28.76 | $30.48 | $28.59 | 4,348 |
2017-01-31 | $30.02 | $30.56 | $30.02 | $30.32 | $28.44 | 9,571 |
2017-01-30 | $28.75 | $28.91 | $28.75 | $28.91 | $27.12 | 2,369 |
2017-01-27 | $29.53 | $29.63 | $29.16 | $29.28 | $27.47 | 6,022 |
2017-01-26 | $29.67 | $29.82 | $29.65 | $29.76 | $27.91 | 1,111 |
2017-01-25 | $29.15 | $30.09 | $29.15 | $30.09 | $28.23 | 6,958 |
2017-01-24 | $29.26 | $29.26 | $28.99 | $28.99 | $27.19 | 4,368 |
2017-01-23 | $28.47 | $28.47 | $28.40 | $28.40 | $26.64 | 629 |
2017-01-20 | $27.76 | $27.87 | $27.64 | $27.76 | $26.04 | 4,973 |
2017-01-19 | $27.79 | $27.85 | $27.79 | $27.83 | $26.11 | 5,156 |
2017-01-18 | $28.72 | $28.72 | $27.93 | $27.96 | $26.23 | 3,886 |
2017-01-17 | $29.03 | $29.22 | $29.03 | $29.21 | $27.40 | 9,171 |
2017-01-13 | $28.35 | $28.68 | $28.35 | $28.68 | $26.90 | 3,020 |
2017-01-12 | $28.21 | $28.50 | $28.15 | $28.50 | $26.73 | 4,583 |
2017-01-11 | $26.77 | $27.53 | $26.77 | $27.37 | $25.67 | 3,122 |
2017-01-10 | $25.67 | $25.75 | $25.50 | $25.64 | $24.05 | 1,670 |
2017-01-09 | $25.23 | $25.23 | $25.12 | $25.16 | $23.60 | 7,926 |
2017-01-06 | $25.39 | $25.49 | $25.39 | $25.49 | $23.91 | 520 |
2017-01-05 | $25.72 | $26.30 | $25.72 | $26.20 | $24.58 | 4,510 |
2017-01-04 | $25.35 | $25.39 | $25.35 | $25.39 | $23.81 | 2,702 |
2017-01-03 | $24.70 | $24.86 | $24.70 | $24.86 | $23.32 | 8,255 |
2016-12-30 | $24.25 | $24.25 | $24.25 | $24.25 | $22.75 | 25 |
2016-12-29 | $23.90 | $24.25 | $23.90 | $24.25 | $22.75 | 1,962 |
2016-12-28 | $23.51 | $23.57 | $23.48 | $23.50 | $22.04 | 6,734 |
2016-12-27 | $23.66 | $23.76 | $23.64 | $23.76 | $22.29 | 4,693 |
2016-12-23 | $23.65 | $23.65 | $23.61 | $23.65 | $22.19 | 4,350 |
2016-12-22 | $23.53 | $23.53 | $23.10 | $23.25 | $21.81 | 6,714 |
2016-12-21 | $24.15 | $24.15 | $24.15 | $24.15 | $22.66 | 120 |
2016-12-20 | $24.55 | $24.55 | $24.55 | $24.55 | $23.03 | 536 |
2016-12-19 | $24.60 | $24.60 | $24.50 | $24.55 | $23.03 | 4,425 |
2016-12-16 | $24.50 | $24.50 | $24.50 | $24.50 | $22.98 | 3 |
2016-12-15 | $24.47 | $24.50 | $24.46 | $24.50 | $22.98 | 1,273 |
2016-12-14 | $25.90 | $25.90 | $24.20 | $24.20 | $22.70 | 1,115 |
2016-12-13 | $25.88 | $25.97 | $25.88 | $25.97 | $24.36 | 317 |
2016-12-12 | $25.80 | $25.80 | $25.51 | $25.67 | $24.08 | 4,880 |
2016-12-09 | $25.90 | $25.90 | $25.60 | $25.74 | $24.15 | 9,160 |
2016-12-08 | $25.84 | $26.11 | $25.55 | $26.11 | $24.49 | 4,198 |
2016-12-07 | $24.48 | $25.47 | $24.48 | $25.45 | $23.88 | 3,152 |
2016-12-06 | $23.72 | $23.87 | $23.72 | $23.87 | $22.39 | 2,514 |
2016-12-05 | $23.61 | $23.61 | $23.56 | $23.56 | $22.10 | 555 |
2016-12-02 | $23.25 | $23.34 | $23.25 | $23.34 | $21.89 | 691 |
2016-12-01 | $23.38 | $23.50 | $23.30 | $23.50 | $22.04 | 2,133 |
2016-11-30 | $23.76 | $23.76 | $23.28 | $23.48 | $22.03 | 5,640 |
2016-11-29 | $23.28 | $23.62 | $23.17 | $23.53 | $22.07 | 3,870 |
2016-11-28 | $23.24 | $23.25 | $23.00 | $23.07 | $21.64 | 2,783 |
2016-11-25 | $22.65 | $22.97 | $22.65 | $22.92 | $21.50 | 4,808 |
2016-11-23 | $23.09 | $23.09 | $22.72 | $22.77 | $21.36 | 3,162 |
2016-11-22 | $22.94 | $23.21 | $22.90 | $23.21 | $21.77 | 2,017 |
2016-11-21 | $22.20 | $22.20 | $21.96 | $22.04 | $20.67 | 2,520 |
2016-11-18 | $22.02 | $22.13 | $21.81 | $21.84 | $20.49 | 1,426 |
2016-11-17 | $22.62 | $22.63 | $22.27 | $22.34 | $20.96 | 27,100 |
2016-11-16 | $22.40 | $22.40 | $22.00 | $22.00 | $20.64 | 956 |
2016-11-15 | $22.43 | $22.91 | $22.32 | $22.91 | $21.49 | 2,204 |
2016-11-14 | $22.45 | $22.45 | $22.17 | $22.25 | $20.87 | 1,463 |
2016-11-11 | $22.67 | $22.87 | $22.34 | $22.87 | $21.45 | 4,760 |
2016-11-10 | $24.50 | $24.50 | $22.94 | $22.94 | $21.52 | 12,550 |
2016-11-09 | $24.59 | $25.05 | $24.27 | $24.29 | $22.79 | 22,470 |
2016-11-08 | $27.98 | $28.04 | $27.81 | $28.04 | $26.30 | 2,637 |
2016-11-07 | $26.37 | $27.13 | $26.37 | $27.13 | $25.45 | 5,411 |
2016-11-04 | $25.36 | $25.44 | $25.36 | $25.36 | $23.79 | 2,103 |
2016-11-03 | $25.52 | $25.52 | $25.42 | $25.51 | $23.93 | 1,011 |
2016-11-02 | $25.27 | $25.27 | $25.26 | $25.27 | $23.70 | 836 |
2016-11-01 | $26.58 | $26.58 | $25.75 | $25.75 | $24.16 | 631 |
2016-10-31 | $26.51 | $26.60 | $26.51 | $26.54 | $24.90 | 337 |
2016-10-28 | $26.21 | $26.52 | $26.21 | $26.51 | $24.87 | 616 |
2016-10-27 | $26.91 | $27.00 | $26.74 | $26.74 | $25.08 | 1,124 |
2016-10-26 | $26.95 | $27.00 | $26.95 | $26.95 | $25.28 | 1,729 |
2016-10-25 | $28.04 | $28.15 | $28.04 | $28.09 | $26.35 | 2,085 |
2016-10-24 | $28.67 | $28.67 | $28.10 | $28.41 | $26.65 | 1,590 |
2016-10-21 | $28.33 | $28.33 | $28.33 | $28.33 | $26.58 | 32 |
2016-10-20 | $28.27 | $28.40 | $28.27 | $28.33 | $26.58 | 1,487 |
2016-10-19 | $28.76 | $29.27 | $28.76 | $29.18 | $27.37 | 2,403 |
2016-10-18 | $28.77 | $28.77 | $28.44 | $28.51 | $26.74 | 1,712 |
2016-10-17 | $27.11 | $27.22 | $27.00 | $27.06 | $25.39 | 2,285 |
2016-10-14 | $26.82 | $26.88 | $26.67 | $26.71 | $25.06 | 3,139 |
2016-10-13 | $26.38 | $27.06 | $26.08 | $26.98 | $25.31 | 18,558 |
2016-10-12 | $27.64 | $27.94 | $27.64 | $27.91 | $26.18 | 1,450 |
2016-10-11 | $28.25 | $28.25 | $27.50 | $27.80 | $26.08 | 16,696 |
2016-10-10 | $30.76 | $31.30 | $30.76 | $31.18 | $29.25 | 1,795 |
2016-10-07 | $30.69 | $30.84 | $30.02 | $30.23 | $28.36 | 1,479 |
2016-10-06 | $29.90 | $30.62 | $29.90 | $30.62 | $28.72 | 745 |
2016-10-05 | $30.14 | $30.19 | $30.14 | $30.19 | $28.32 | 675 |
2016-10-04 | $30.54 | $30.55 | $29.25 | $29.25 | $27.44 | 3,070 |
2016-10-03 | $30.97 | $31.12 | $30.60 | $31.12 | $29.19 | 731 |
2016-09-30 | $30.84 | $30.84 | $30.84 | $30.84 | $28.93 | 943 |
2016-09-29 | $31.87 | $31.87 | $30.48 | $30.84 | $28.93 | 7,756 |
2016-09-28 | $31.24 | $31.30 | $31.20 | $31.30 | $29.36 | 1,762 |
2016-09-27 | $30.94 | $31.15 | $30.91 | $30.98 | $29.06 | 1,709 |
2016-09-26 | $30.14 | $30.14 | $29.80 | $29.80 | $27.95 | 1,409 |
2016-09-23 | $30.85 | $30.91 | $30.42 | $30.55 | $28.66 | 1,136 |
2016-09-22 | $31.64 | $32.12 | $31.48 | $31.50 | $29.55 | 6,360 |
2016-09-21 | $29.14 | $30.63 | $29.14 | $30.63 | $28.74 | 6,021 |
2016-09-20 | $28.49 | $28.55 | $28.42 | $28.47 | $26.71 | 3,461 |
2016-09-19 | $28.20 | $28.20 | $27.95 | $27.95 | $26.22 | 299 |
2016-09-16 | $26.01 | $26.96 | $26.00 | $26.96 | $25.29 | 2,161 |
2016-09-15 | $26.50 | $27.42 | $26.50 | $27.42 | $25.72 | 1,074 |
2016-09-14 | $27.22 | $27.49 | $26.98 | $27.28 | $25.59 | 4,818 |
2016-09-13 | $27.14 | $27.21 | $26.17 | $26.17 | $24.55 | 4,271 |
2016-09-12 | $27.52 | $29.17 | $27.27 | $28.96 | $27.17 | 6,832 |
2016-09-09 | $30.60 | $30.60 | $29.01 | $29.01 | $27.21 | 3,237 |
2016-09-08 | $32.17 | $32.17 | $32.00 | $32.06 | $30.07 | 1,326 |
2016-09-07 | $33.05 | $33.13 | $33.03 | $33.08 | $31.03 | 912 |
2016-09-06 | $31.77 | $33.15 | $31.77 | $33.13 | $31.08 | 6,903 |
2016-09-02 | $29.96 | $30.01 | $29.91 | $29.91 | $28.06 | 523 |
2016-09-01 | $28.85 | $28.85 | $28.85 | $28.85 | $27.06 | 704 |
2016-08-31 | $28.99 | $29.19 | $28.99 | $29.19 | $27.38 | 803 |
2016-08-30 | $30.12 | $30.12 | $29.50 | $29.51 | $27.68 | 2,601 |
2016-08-29 | $29.22 | $29.49 | $29.22 | $29.49 | $27.66 | 778 |
2016-08-26 | $30.65 | $30.65 | $29.03 | $29.10 | $27.30 | 2,126 |
2016-08-25 | $29.76 | $29.99 | $29.74 | $29.99 | $28.13 | 6,439 |
2016-08-24 | $29.51 | $29.69 | $29.51 | $29.63 | $27.79 | 5,919 |
2016-08-23 | $30.19 | $30.44 | $29.73 | $29.73 | $27.89 | 1,366 |
2016-08-22 | $29.77 | $29.77 | $29.18 | $29.20 | $27.39 | 1,648 |
2016-08-19 | $30.17 | $30.48 | $29.87 | $30.48 | $28.59 | 6,366 |
2016-08-18 | $30.40 | $31.08 | $30.40 | $31.02 | $29.10 | 6,150 |
2016-08-17 | $29.32 | $29.75 | $29.32 | $29.71 | $27.87 | 2,485 |
2016-08-16 | $31.24 | $31.24 | $30.90 | $31.01 | $29.09 | 1,481 |
2016-08-15 | $31.76 | $31.77 | $31.19 | $31.19 | $29.26 | 3,438 |
2016-08-12 | $30.63 | $30.77 | $30.20 | $30.54 | $28.65 | 6,732 |
2016-08-11 | $30.51 | $31.36 | $30.46 | $31.36 | $29.42 | 3,129 |
2016-08-10 | $30.50 | $30.65 | $30.19 | $30.46 | $28.57 | 4,334 |
2016-08-09 | $29.90 | $30.47 | $29.90 | $30.20 | $28.33 | 5,926 |
2016-08-08 | $29.21 | $29.32 | $28.96 | $29.04 | $27.24 | 2,408 |
2016-08-05 | $28.33 | $28.41 | $28.33 | $28.37 | $26.61 | 5,727 |
2016-08-04 | $26.90 | $26.90 | $26.90 | $26.90 | $25.23 | 1 |
2016-08-03 | $26.42 | $26.90 | $26.42 | $26.90 | $25.23 | 1,915 |
2016-08-02 | $28.33 | $28.33 | $27.31 | $27.42 | $25.72 | 2,994 |
2016-08-01 | $28.81 | $28.93 | $28.63 | $28.69 | $26.91 | 5,160 |
2016-07-29 | $27.73 | $28.10 | $27.73 | $28.10 | $26.36 | 3,842 |
2016-07-28 | $26.55 | $26.75 | $26.55 | $26.75 | $25.09 | 1,186 |
2016-07-27 | $26.75 | $26.75 | $26.75 | $26.75 | $25.09 | 100 |
2016-07-26 | $26.43 | $26.67 | $26.14 | $26.14 | $24.52 | 2,279 |
2016-07-25 | $25.75 | $25.75 | $25.40 | $25.40 | $23.83 | 1,858 |
2016-07-22 | $25.80 | $26.06 | $25.80 | $26.06 | $24.45 | 452 |
2016-07-21 | $25.60 | $25.60 | $25.39 | $25.44 | $23.87 | 2,127 |
2016-07-20 | $25.74 | $25.92 | $25.59 | $25.60 | $24.02 | 3,086 |
2016-07-19 | $25.87 | $25.87 | $25.68 | $25.68 | $24.09 | 688 |
2016-07-18 | $26.37 | $26.55 | $26.37 | $26.55 | $24.91 | 301 |
2016-07-15 | $26.17 | $26.17 | $26.10 | $26.10 | $24.48 | 801 |
2016-07-14 | $26.43 | $26.70 | $26.43 | $26.53 | $24.89 | 10,972 |
2016-07-13 | $25.08 | $25.13 | $24.95 | $25.13 | $23.57 | 1,316 |
2016-07-12 | $24.50 | $25.05 | $24.50 | $25.05 | $23.50 | 3,704 |
2016-07-11 | $24.31 | $24.31 | $23.93 | $24.01 | $22.52 | 2,063 |
2016-07-08 | $23.12 | $23.37 | $23.12 | $23.37 | $21.93 | 830 |
2016-07-07 | $22.80 | $23.02 | $22.80 | $23.02 | $21.59 | 687 |
2016-07-06 | $21.37 | $22.20 | $21.37 | $22.15 | $20.78 | 2,462 |
2016-07-05 | $23.69 | $23.69 | $23.09 | $23.20 | $21.76 | 4,193 |
2016-07-01 | $24.25 | $24.41 | $24.10 | $24.10 | $22.61 | 10,728 |
2016-06-30 | $23.12 | $23.20 | $22.88 | $23.11 | $21.68 | 1,688 |
2016-06-29 | $22.45 | $22.63 | $22.40 | $22.50 | $21.11 | 1,861 |
2016-06-28 | $21.00 | $21.00 | $20.90 | $20.93 | $19.63 | 917 |
2016-06-27 | $20.34 | $20.34 | $19.17 | $19.53 | $18.32 | 6,703 |
2016-06-24 | $21.63 | $22.33 | $20.77 | $20.77 | $19.48 | 16,699 |
2016-06-23 | $24.85 | $25.59 | $24.85 | $25.59 | $24.00 | 2,619 |
2016-06-22 | $24.50 | $24.68 | $24.50 | $24.52 | $23.00 | 2,146 |
2016-06-21 | $23.42 | $23.82 | $23.42 | $23.82 | $22.35 | 1,831 |
2016-06-20 | $23.50 | $23.82 | $23.44 | $23.44 | $21.99 | 10,108 |
2016-06-17 | $21.90 | $21.90 | $21.90 | $21.90 | $20.54 | 77 |
2016-06-16 | $21.25 | $21.90 | $21.25 | $21.90 | $20.54 | 664 |
2016-06-15 | $22.57 | $22.76 | $22.12 | $22.13 | $20.76 | 4,119 |
2016-06-14 | $21.70 | $21.70 | $21.27 | $21.49 | $20.16 | 2,081 |
2016-06-13 | $22.15 | $22.57 | $22.10 | $22.57 | $21.17 | 2,451 |
2016-06-10 | $23.50 | $23.56 | $23.26 | $23.47 | $22.02 | 3,086 |
2016-06-09 | $24.73 | $24.76 | $24.68 | $24.76 | $23.23 | 5,685 |
2016-06-08 | $25.18 | $25.46 | $25.18 | $25.20 | $23.64 | 3,263 |
2016-06-07 | $24.31 | $24.72 | $24.31 | $24.65 | $23.12 | 2,791 |
2016-06-06 | $23.45 | $24.14 | $23.45 | $24.07 | $22.58 | 1,352 |
2016-06-03 | $22.64 | $22.99 | $22.64 | $22.91 | $21.49 | 3,229 |
2016-06-02 | $21.88 | $21.88 | $21.88 | $21.88 | $20.52 | 210 |
2016-06-01 | $21.19 | $21.25 | $21.19 | $21.25 | $19.93 | 814 |
2016-05-31 | $20.96 | $21.09 | $20.95 | $20.95 | $19.65 | 3,469 |
2016-05-27 | $21.44 | $21.44 | $20.69 | $20.69 | $19.41 | 1,571 |
2016-05-26 | $21.45 | $21.45 | $21.09 | $21.09 | $19.78 | 1,765 |
2016-05-25 | $21.12 | $21.24 | $21.12 | $21.24 | $19.92 | 2,407 |
2016-05-24 | $20.09 | $20.27 | $20.06 | $20.13 | $18.88 | 7,827 |
2016-05-23 | $20.31 | $20.31 | $20.31 | $20.31 | $19.05 | 1,044 |
2016-05-20 | $20.10 | $20.10 | $20.10 | $20.10 | $18.85 | 131 |
2016-05-19 | $19.64 | $19.64 | $19.64 | $19.64 | $18.42 | 51 |
2016-05-18 | $20.19 | $20.32 | $19.64 | $19.64 | $18.42 | 3,046 |
2016-05-17 | $21.24 | $21.24 | $20.85 | $20.85 | $19.56 | 1,084 |
2016-05-16 | $21.24 | $21.33 | $21.24 | $21.27 | $19.95 | 823 |
2016-05-13 | $21.44 | $21.44 | $20.85 | $20.87 | $19.58 | 3,144 |
2016-05-12 | $22.48 | $22.48 | $22.07 | $22.15 | $20.78 | 719 |
2016-05-11 | $22.56 | $22.62 | $22.28 | $22.28 | $20.90 | 2,020 |
2016-05-10 | $22.58 | $22.70 | $22.58 | $22.59 | $21.19 | 1,253 |
2016-05-09 | $22.26 | $22.26 | $22.26 | $22.26 | $20.88 | 212 |
2016-05-06 | $22.01 | $22.01 | $22.01 | $22.01 | $20.65 | 296 |
2016-05-05 | $22.38 | $22.38 | $21.93 | $21.93 | $20.57 | 4,146 |
2016-05-04 | $22.85 | $22.85 | $22.25 | $22.29 | $20.91 | 2,117 |
2016-05-03 | $23.90 | $23.90 | $23.49 | $23.49 | $22.03 | 1,166 |
2016-05-02 | $24.67 | $24.84 | $24.67 | $24.84 | $23.30 | 1,952 |
2016-04-29 | $24.89 | $24.89 | $24.26 | $24.31 | $22.80 | 2,065 |
2016-04-28 | $25.36 | $25.36 | $25.36 | $25.36 | $23.79 | 196 |
2016-04-27 | $25.46 | $25.47 | $25.46 | $25.47 | $23.89 | 451 |
2016-04-26 | $26.04 | $26.04 | $25.58 | $25.58 | $24.00 | 1,140 |
2016-04-25 | $25.16 | $25.25 | $25.16 | $25.25 | $23.68 | 1,522 |
2016-04-22 | $25.82 | $25.82 | $25.41 | $25.50 | $23.92 | 5,271 |
2016-04-21 | $26.77 | $26.77 | $26.77 | $26.77 | $25.11 | 99 |
2016-04-20 | $26.77 | $26.77 | $26.77 | $26.77 | $25.11 | 187 |
2016-04-19 | $27.20 | $27.44 | $27.08 | $27.16 | $25.48 | 6,637 |
2016-04-18 | $25.38 | $25.38 | $25.38 | $25.38 | $23.81 | 90 |
2016-04-15 | $25.74 | $25.74 | $25.38 | $25.38 | $23.81 | 925 |
2016-04-14 | $25.73 | $25.73 | $25.73 | $25.73 | $24.14 | 21 |
2016-04-13 | $25.60 | $25.73 | $25.60 | $25.73 | $24.14 | 2,905 |
2016-04-12 | $24.73 | $24.95 | $24.73 | $24.95 | $23.40 | 401 |
2016-04-11 | $24.03 | $24.42 | $24.03 | $24.42 | $22.91 | 1,161 |
2016-04-08 | $23.47 | $23.49 | $23.47 | $23.49 | $22.03 | 2,605 |
2016-04-07 | $23.16 | $23.16 | $22.93 | $22.93 | $21.51 | 651 |
2016-04-06 | $23.63 | $23.63 | $23.47 | $23.55 | $22.09 | 866 |
2016-04-05 | $22.97 | $22.97 | $22.68 | $22.85 | $21.43 | 3,887 |
2016-04-04 | $24.20 | $24.42 | $24.00 | $24.00 | $22.51 | 7,611 |
2016-04-01 | $23.67 | $24.49 | $23.67 | $24.49 | $22.97 | 3,778 |
2016-03-31 | $26.16 | $26.16 | $25.54 | $25.58 | $24.00 | 1,600 |
2016-03-30 | $26.49 | $26.60 | $26.20 | $26.30 | $24.67 | 9,907 |
2016-03-29 | $24.15 | $25.00 | $24.15 | $24.99 | $23.44 | 3,602 |
2016-03-28 | $23.89 | $23.89 | $23.89 | $23.89 | $22.41 | 229 |
2016-03-24 | $23.49 | $23.80 | $23.49 | $23.67 | $22.20 | 5,134 |
2016-03-23 | $23.87 | $23.87 | $23.87 | $23.87 | $22.39 | 1,409 |
2016-03-22 | $24.82 | $25.16 | $24.82 | $25.12 | $23.57 | 1,713 |
2016-03-21 | $24.50 | $24.66 | $23.97 | $24.64 | $23.11 | 9,313 |
2016-03-18 | $24.61 | $24.79 | $24.61 | $24.66 | $23.13 | 6,079 |
2016-03-17 | $23.98 | $24.74 | $23.98 | $24.74 | $23.21 | 5,923 |
2016-03-16 | $21.80 | $21.80 | $21.80 | $21.80 | $20.45 | 143 |
2016-03-15 | $21.80 | $21.80 | $21.80 | $21.80 | $20.45 | 215 |
2016-03-14 | $22.11 | $22.27 | $22.11 | $22.27 | $20.89 | 2,480 |
2016-03-11 | $22.17 | $22.77 | $22.17 | $22.77 | $21.36 | 11,319 |
2016-03-10 | $21.38 | $21.38 | $20.85 | $20.92 | $19.62 | 1,678 |
2016-03-09 | $20.47 | $20.49 | $20.25 | $20.25 | $19.00 | 1,763 |
2016-03-08 | $20.04 | $20.22 | $20.04 | $20.16 | $18.91 | 2,711 |
2016-03-07 | $21.02 | $21.40 | $20.96 | $21.40 | $20.08 | 1,703 |
2016-03-04 | $20.93 | $21.62 | $20.93 | $21.62 | $20.28 | 9,007 |
2016-03-03 | $20.48 | $20.59 | $20.42 | $20.59 | $19.32 | 3,526 |
2016-03-02 | $19.47 | $19.64 | $19.47 | $19.64 | $18.42 | 663 |
2016-03-01 | $19.02 | $19.42 | $19.02 | $19.30 | $18.10 | 3,791 |
2016-02-29 | $18.02 | $18.02 | $18.02 | $18.02 | $16.90 | 161 |
2016-02-26 | $18.27 | $18.27 | $18.12 | $18.12 | $17.00 | 1,084 |
2016-02-25 | $18.27 | $18.27 | $18.27 | $18.27 | $17.14 | 513 |
2016-02-24 | $18.37 | $18.37 | $18.37 | $18.37 | $17.23 | 65 |
2016-02-23 | $18.68 | $18.68 | $18.37 | $18.37 | $17.23 | 342 |
2016-02-22 | $18.87 | $19.00 | $18.87 | $19.00 | $17.82 | 458 |
2016-02-19 | $18.08 | $18.08 | $18.08 | $18.08 | $16.96 | 2,047 |
2016-02-18 | $18.38 | $18.38 | $18.20 | $18.20 | $17.07 | 655 |
2016-02-17 | $18.95 | $18.95 | $18.87 | $18.88 | $17.71 | 2,917 |
2016-02-16 | $17.81 | $18.17 | $17.81 | $18.17 | $17.04 | 2,417 |
2016-02-12 | $17.18 | $17.30 | $17.18 | $17.30 | $16.23 | 775 |
2016-02-11 | $17.22 | $17.29 | $17.17 | $17.21 | $16.14 | 5,332 |
2016-02-10 | $18.65 | $18.90 | $18.65 | $18.90 | $17.73 | 650 |
2016-02-09 | $17.77 | $18.21 | $17.75 | $18.21 | $17.08 | 730 |
2016-02-08 | $18.23 | $18.23 | $18.23 | $18.23 | $17.10 | 199 |
2016-02-05 | $19.75 | $19.75 | $19.03 | $19.03 | $17.86 | 2,123 |
2016-02-04 | $19.70 | $20.44 | $19.70 | $19.87 | $18.64 | 6,872 |
2016-02-03 | $17.21 | $17.21 | $17.21 | $17.21 | $16.14 | 2,155 |
2016-02-02 | $18.52 | $18.52 | $17.66 | $17.69 | $16.60 | 1,834 |
2016-02-01 | $19.02 | $19.13 | $19.02 | $19.13 | $17.95 | 1,778 |
2016-01-29 | $18.78 | $19.42 | $18.75 | $19.42 | $18.22 | 3,987 |
2016-01-28 | $19.04 | $19.07 | $18.78 | $18.80 | $17.64 | 3,705 |
2016-01-27 | $18.86 | $18.86 | $18.33 | $18.33 | $17.19 | 496 |
2016-01-26 | $18.38 | $18.68 | $18.38 | $18.68 | $17.52 | 1,161 |
2016-01-25 | $19.07 | $19.07 | $18.43 | $18.49 | $17.34 | 8,660 |
2016-01-22 | $19.03 | $19.17 | $18.77 | $19.03 | $17.85 | 7,734 |
2016-01-21 | $17.36 | $17.52 | $17.35 | $17.52 | $16.44 | 1,079 |
2016-01-20 | $16.96 | $16.99 | $16.00 | $16.99 | $15.94 | 4,297 |
2016-01-19 | $17.21 | $17.21 | $17.21 | $17.21 | $16.14 | 12 |
2016-01-15 | $17.34 | $17.36 | $16.80 | $17.21 | $16.14 | 7,406 |
2016-01-14 | $18.90 | $18.90 | $18.90 | $18.90 | $17.73 | 0 |
2016-01-13 | $20.08 | $20.08 | $18.90 | $18.90 | $17.73 | 7,157 |
2016-01-12 | $19.24 | $19.30 | $18.88 | $18.98 | $17.80 | 3,395 |
2016-01-11 | $19.03 | $19.44 | $18.85 | $19.44 | $18.24 | 2,197 |
2016-01-08 | $19.41 | $19.41 | $19.02 | $19.02 | $17.84 | 1,580 |
2016-01-07 | $19.30 | $19.61 | $19.03 | $19.03 | $17.85 | 2,896 |
2016-01-06 | $20.16 | $20.16 | $19.79 | $19.85 | $18.62 | 2,419 |
2016-01-05 | $21.42 | $21.42 | $21.42 | $21.42 | $20.09 | 377 |
2016-01-04 | $20.75 | $20.75 | $20.34 | $20.74 | $19.46 | 10,510 |
2015-12-31 | $22.80 | $22.80 | $22.73 | $22.74 | $21.33 | 2,375 |
2015-12-30 | $23.17 | $23.18 | $23.11 | $23.11 | $21.68 | 2,706 |
2015-12-29 | $24.45 | $24.45 | $23.93 | $23.94 | $22.46 | 3,157 |
2015-12-28 | $23.54 | $23.66 | $23.54 | $23.65 | $22.19 | 1,254 |
2015-12-24 | $24.39 | $24.65 | $24.39 | $24.65 | $23.12 | 876 |
2015-12-23 | $25.06 | $25.20 | $24.99 | $25.20 | $23.64 | 1,326 |
2015-12-22 | $24.21 | $24.56 | $24.09 | $24.56 | $23.04 | 4,829 |
2015-12-21 | $23.68 | $23.97 | $23.68 | $23.97 | $22.49 | 500 |
2015-12-18 | $23.25 | $23.25 | $22.89 | $22.89 | $21.47 | 647 |
2015-12-17 | $22.86 | $22.89 | $22.67 | $22.67 | $21.27 | 1,588 |
2015-12-16 | $23.92 | $24.15 | $23.79 | $23.89 | $22.41 | 1,275 |
2015-12-15 | $22.62 | $22.84 | $22.59 | $22.71 | $21.30 | 8,389 |
2015-12-14 | $21.27 | $21.79 | $21.15 | $21.79 | $20.44 | 2,960 |
2015-12-11 | $21.39 | $21.51 | $21.00 | $21.07 | $19.77 | 2,540 |
2015-12-10 | $22.62 | $22.73 | $22.34 | $22.34 | $20.96 | 2,086 |
2015-12-09 | $22.37 | $22.37 | $21.95 | $22.14 | $20.77 | 2,867 |
2015-12-08 | $22.12 | $22.16 | $21.96 | $22.09 | $20.72 | 2,428 |
2015-12-07 | $23.58 | $23.58 | $22.85 | $22.97 | $21.55 | 10,747 |
2015-12-04 | $23.90 | $24.79 | $23.75 | $24.79 | $23.25 | 1,840 |
2015-12-03 | $24.78 | $24.87 | $24.14 | $24.54 | $23.02 | 7,247 |
2015-12-02 | $25.59 | $25.60 | $25.23 | $25.41 | $23.84 | 8,040 |
2015-12-01 | $26.30 | $26.98 | $26.30 | $26.98 | $25.31 | 5,644 |
2015-11-30 | $25.22 | $25.41 | $25.20 | $25.41 | $23.84 | 4,965 |
2015-11-27 | $26.69 | $26.69 | $26.41 | $26.48 | $24.84 | 1,250 |
2015-11-25 | $27.00 | $27.00 | $26.98 | $26.98 | $25.31 | 2,094 |
2015-11-24 | $26.28 | $26.97 | $26.28 | $26.97 | $25.30 | 1,543 |
2015-11-23 | $25.74 | $26.09 | $25.74 | $26.00 | $24.39 | 5,097 |
2015-11-20 | $26.50 | $26.50 | $26.12 | $26.12 | $24.50 | 1,137 |
2015-11-19 | $25.57 | $25.80 | $25.48 | $25.76 | $24.16 | 3,565 |
2015-11-18 | $24.02 | $24.63 | $23.93 | $24.56 | $23.04 | 3,631 |
2015-11-17 | $23.93 | $23.98 | $23.58 | $23.58 | $22.12 | 2,552 |
2015-11-16 | $23.45 | $24.14 | $23.29 | $24.14 | $22.64 | 2,406 |
2015-11-13 | $24.01 | $24.01 | $23.47 | $23.47 | $22.02 | 652 |
2015-11-12 | $25.24 | $25.36 | $24.79 | $24.92 | $23.38 | 2,250 |
2015-11-11 | $26.01 | $26.03 | $25.73 | $25.73 | $24.14 | 942 |
2015-11-10 | $25.40 | $25.40 | $25.23 | $25.38 | $23.81 | 1,581 |
2015-11-09 | $26.74 | $26.75 | $26.02 | $26.09 | $24.47 | 9,447 |
2015-11-06 | $27.24 | $27.77 | $27.24 | $27.75 | $26.03 | 6,222 |
2015-11-05 | $29.28 | $29.55 | $29.16 | $29.55 | $27.72 | 3,728 |
2015-11-04 | $30.40 | $30.40 | $29.36 | $29.60 | $27.77 | 7,339 |
2015-11-03 | $30.20 | $31.01 | $30.20 | $30.99 | $29.07 | 4,487 |
2015-11-02 | $29.17 | $29.71 | $29.17 | $29.71 | $27.87 | 722 |
2015-10-30 | $28.44 | $28.60 | $28.23 | $28.23 | $26.48 | 2,458 |
2015-10-29 | $26.92 | $27.33 | $26.92 | $27.33 | $25.64 | 1,934 |
2015-10-28 | $28.92 | $28.92 | $27.16 | $27.40 | $25.70 | 2,766 |
2015-10-27 | $28.46 | $28.46 | $28.11 | $28.14 | $26.39 | 4,128 |
2015-10-26 | $28.86 | $28.86 | $28.86 | $28.86 | $27.07 | 130 |
2015-10-23 | $28.90 | $28.90 | $28.84 | $28.86 | $27.07 | 1,420 |
2015-10-22 | $28.20 | $28.70 | $28.20 | $28.70 | $26.92 | 5,787 |
2015-10-21 | $27.58 | $27.71 | $27.46 | $27.55 | $25.84 | 3,361 |
2015-10-20 | $28.14 | $28.14 | $28.04 | $28.04 | $26.31 | 369 |
2015-10-19 | $28.04 | $28.04 | $27.72 | $27.72 | $26.00 | 1,902 |
2015-10-16 | $27.97 | $28.23 | $27.89 | $28.23 | $26.48 | 2,700 |
2015-10-15 | $28.33 | $28.75 | $28.28 | $28.75 | $26.97 | 12,586 |
2015-10-14 | $26.20 | $26.60 | $26.20 | $26.57 | $24.92 | 3,059 |
2015-10-13 | $25.62 | $26.17 | $25.62 | $25.83 | $24.23 | 4,548 |
2015-10-12 | $27.00 | $27.00 | $26.52 | $26.52 | $24.87 | 1,637 |
2015-10-09 | $27.90 | $28.20 | $26.69 | $26.84 | $25.18 | 4,201 |
2015-10-08 | $25.34 | $26.25 | $25.34 | $26.19 | $24.57 | 12,501 |
2015-10-07 | $25.44 | $25.90 | $25.44 | $25.54 | $23.96 | 8,914 |
2015-10-06 | $23.22 | $23.47 | $23.18 | $23.46 | $22.01 | 2,170 |
2015-10-05 | $23.05 | $23.55 | $23.05 | $23.51 | $22.05 | 10,667 |
2015-10-02 | $20.89 | $22.13 | $20.79 | $22.13 | $20.76 | 4,310 |
2015-10-01 | $21.45 | $21.69 | $21.45 | $21.69 | $20.35 | 734 |
2015-09-30 | $20.44 | $20.68 | $20.44 | $20.47 | $19.20 | 9,077 |
2015-09-29 | $18.70 | $18.70 | $18.70 | $18.70 | $17.54 | 325 |
2015-09-28 | $19.64 | $19.64 | $18.57 | $18.63 | $17.48 | 3,938 |
2015-09-25 | $19.98 | $19.98 | $19.80 | $19.80 | $18.57 | 4,040 |
2015-09-24 | $19.23 | $19.90 | $19.23 | $19.82 | $18.59 | 2,900 |
2015-09-23 | $20.09 | $20.09 | $20.07 | $20.07 | $18.83 | 792 |
2015-09-22 | $20.73 | $20.73 | $20.47 | $20.61 | $19.34 | 7,640 |
2015-09-21 | $21.75 | $21.75 | $21.37 | $21.46 | $20.13 | 10,057 |
2015-09-18 | $22.99 | $23.21 | $22.93 | $23.05 | $21.62 | 3,423 |
2015-09-17 | $23.08 | $23.87 | $23.08 | $23.68 | $22.21 | 2,335 |
2015-09-16 | $22.65 | $23.34 | $22.65 | $23.29 | $21.85 | 12,638 |
2015-09-15 | $20.49 | $20.97 | $20.49 | $20.86 | $19.57 | 7,010 |
2015-09-14 | $20.08 | $20.08 | $20.05 | $20.06 | $18.82 | 1,629 |
2015-09-11 | $20.17 | $20.64 | $20.17 | $20.64 | $19.36 | 1,450 |
2015-09-10 | $20.14 | $20.57 | $20.14 | $20.53 | $19.26 | 3,886 |
2015-09-09 | $20.35 | $20.38 | $19.89 | $19.89 | $18.66 | 6,742 |
2015-09-08 | $18.79 | $18.87 | $18.77 | $18.87 | $17.70 | 1,504 |
2015-09-04 | $18.45 | $18.45 | $17.75 | $17.75 | $16.65 | 2,628 |
2015-09-03 | $19.78 | $19.78 | $19.78 | $19.78 | $18.55 | 682 |
Direxion Daily South Korea Bull 3X Shares (KORU) News Headlines
Recent Direxion Daily South Korea Bull 3X Shares (KORU) News
Similar Companies to Direxion Daily South Korea Bull 3X Shares (KORU) 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 | -- | -- | -- |