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.

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

All investments involve risks and is not suitable for every investor. The value of securities may fluctuate and as a result, clients may lose more than their original investment. The past performance of a security, or financial product does not guarantee future results or returns. Keep in mind that while diversification may help spread risk it does not assure a profit, or protect against loss, in a down market. There is always the potential of losing money when you invest in securities, or other financial products. Investors should consider their investment objectives and risks carefully before investing.

No content on the Nuvestan website shall be considered a recommendation or solicitation for the purchase or sale of securities, options, or other investment products. All information and data on the website are for reference only, and no historical data shall be considered as the basis for judging future trends.

Terms of Use, features, support, and service options subject to change without notice.

Nuvestan Logo

© Nuvestan Inc.