Direxion Daily S&P Biotech Bear 3X Shares (LABD) Exchange: NYSE ARCA
Data as of May 2, 2025
$7.88 ($-0.33) -4.02%
Direxion Daily S&P Biotech Bear 3X Shares - Daily Information
Click for more stock information on Direxion Daily S&P Biotech Bear 3X Shares.Daily Information | Data |
---|---|
Date | May 2, 2025 |
Open | $8.44 |
Previous Close | $7.88 |
High | $8.48 |
Low | $7.77 |
Adjusted Open | $8.44 |
Previous Adjusted Close | $7.88 |
Adjusted High | $8.48 |
Adjusted Low | $7.77 |
About Direxion Daily S&P Biotech Bear 3X Shares (LABD)
The Fund, under normal circumstances, invests in swap agreements, futures contracts, short positions or other financial instruments that, in combination, provide inverse (opposite) or short leveraged exposure to the Index equal to at least 80% of the Fund’s net assets (plus borrowing for investment purposes). On a day-to-day basis, the Fund is expected to hold money market funds, deposit accounts with institutions with high quality credit ratings, and/or short-term debt instruments that have terms-to-maturity of less than 397 days and exhibit high quality credit profiles, including U.S. government securities and repurchase agreements. The Index is provided by Standard & Poor’s (the “Index Provider”) and includes domestic companies from the biotechnology industry. The Index is designed to measure the performance of the biotechnology sub-industry based on the Global Industry Classification Standards (“GICS”). GICS classifications are determined primarily based on a company’s revenues, however, earnings and market perception are also considered by GICS. The Index consists of constituents of the S&P Total Market Index (“S&P TMI”) that belong to the GICS biotechnology sub-industry that satisfy the following criteria: (1) have a float-adjusted market capitalization above $300 million with a float-adjusted liquidity ratio (defined by dollar value traded over the previous 12 months divided by the float-adjusted market capitalization as of the Index rebalancing reference date) above 50%; have a float-adjusted market capitalization above $500 million with a float-adjusted liquidity ratio above 90%; or have a float-adjusted market capitalization above $400 million with a float-adjusted liquidity ratio above 150%; and (2) are U.S.-based companies. The market capitalization threshold may be relaxed to ensure that there are at least 22 stocks in the Index as of the rebalancing effective date. Rebalancing is done quarterly. The S&P TMI tracks all U.S. common stocks listed on the New York Stock Exchange (including the NYSE Arca, Inc. and NYSE Amex), the NASDAQ Global Select Market, the NASDAQ Select Market and the NASDAQ Capital Market. As of December 31, 2019, the Index had 126 constituents which had a median market capitalization of $1.8 billion, total market capitalizations ranging from $340.9 million to $143.2 billion and were concentrated in the healthcare sector, the GICS sector in which the biotechnology industry is included. The components of the Index and the percentages represented by various sectors in the Index may change over time. The Fund will concentrate its investment in a particular industry or group of industries (i.e., hold 25% or more of its total assets in investments that provide inverse exposure to a particular industry or group of industries) to approximately the same extent as the Index is so concentrated. The Fund may gain inverse leveraged exposure by investing in a combination of financial instruments, such as swaps or futures contracts that provide short exposure to the Index, to a representative sample of the securities in the Index that has aggregate characteristics similar to those of the Index or to an ETF that tracks the same Index or a substantially similar index, or the Fund may short securities of the Index, or short an ETF that tracks the same Index or a substantially similar index. Derivatives are financial instruments that derive value from the underlying reference asset or assets, such as stocks, bonds, or funds (including ETFs), interest rates or indexes. The Fund invests in derivatives as a substitute for directly shorting securities in order to gain inverse leveraged exposure to the Index or its components. The Fund seeks to remain fully invested at all times consistent with its stated inverse leveraged investment objective. The Fund will attempt to achieve its investment objective without regard to overall market movement or the increase or decrease of the value of the securities in the Index. At the close of the markets each trading day, Rafferty positions the Fund’s portfolio so that its exposure to the Index is consistent with the Fund’s inverse leveraged investment objective. The impact of the Index’s movements during the day will affect whether the Fund’s portfolio needs to be re-positioned. For example, if the Index has fallen on a given day, net assets of the Fund should rise, meaning that the Fund’s exposure will need to be increased. Conversely, if the Index has risen on a given day, net assets of the Fund should fall, meaning the Fund’s exposure will need to be reduced. This re-positioning strategy may result in high portfolio turnover. The terms “daily,” “day,” and “trading day,” refer to the period from the close of the markets on one trading day to the close of the markets on the next trading day. Because of daily rebalancing and the compounding of each day’s return over time, the return of the Fund for periods longer than a single day will be the result of each day’s returns compounded over the period, which will very likely differ from -300% of the return of the Index over the same period. The Fund will lose money if the Index performance is flat over time, and as a result of daily rebalancing, the Index’s volatility and the effects of compounding, it is even possible that the Fund will lose money over time while the Index's performance decreases over a period longer than a single day.
Invest in Direxion Daily S&P Biotech Bear 3X Shares (LABD)
Historical Stock Data for Direxion Daily S&P Biotech Bear 3X Shares (LABD)
Date | Open | High | Low | Close | Adj.Close | Volume |
---|---|---|---|---|---|---|
2025-04-30 | $8.44 | $8.48 | $7.77 | $7.88 | $7.88 | 13,867,654 |
2025-04-29 | $8.44 | $8.64 | $8.03 | $8.21 | $8.21 | 11,317,152 |
2025-04-28 | $8.56 | $8.68 | $8.10 | $8.34 | $8.34 | 10,618,951 |
2025-04-25 | $8.74 | $9.01 | $8.55 | $8.70 | $8.70 | 13,336,481 |
2025-04-24 | $9.01 | $9.26 | $8.47 | $8.50 | $8.50 | 12,397,476 |
2025-04-23 | $8.89 | $9.13 | $8.34 | $9.09 | $9.09 | 12,229,420 |
2025-04-22 | $10.10 | $10.15 | $9.56 | $9.62 | $9.62 | 7,846,852 |
2025-04-21 | $10.68 | $10.88 | $9.79 | $10.51 | $10.51 | 8,756,474 |
2025-04-17 | $10.70 | $10.92 | $10.25 | $10.32 | $10.32 | 6,042,370 |
2025-04-16 | $10.33 | $11.15 | $10.24 | $10.71 | $10.71 | 8,104,761 |
2025-04-15 | $10.21 | $10.49 | $9.71 | $10.09 | $10.09 | 7,937,795 |
2025-04-14 | $10.31 | $11.07 | $9.94 | $10.09 | $10.09 | 7,667,802 |
2025-04-11 | $12.51 | $12.82 | $11.07 | $11.12 | $11.12 | 7,219,169 |
2025-04-10 | $12.04 | $13.83 | $11.79 | $12.52 | $12.52 | 10,762,748 |
2025-04-09 | $15.05 | $16.05 | $10.42 | $11.12 | $11.12 | 14,393,295 |
2025-04-08 | $11.34 | $14.61 | $11.24 | $14.06 | $14.06 | 6,922,325 |
2025-04-07 | $13.61 | $14.36 | $11.08 | $12.50 | $12.50 | 14,802,023 |
2025-04-04 | $11.08 | $12.33 | $10.78 | $12.20 | $12.20 | 13,615,951 |
2025-04-03 | $10.37 | $10.57 | $9.96 | $10.35 | $10.35 | 7,041,487 |
2025-04-02 | $10.66 | $10.78 | $9.38 | $9.49 | $9.49 | 13,565,619 |
2025-04-01 | $9.49 | $10.56 | $9.48 | $10.48 | $10.48 | 13,372,136 |
2025-03-31 | $9.30 | $9.97 | $9.27 | $9.43 | $9.43 | 19,680,291 |
2025-03-28 | $8.14 | $8.56 | $8.12 | $8.44 | $8.44 | 11,247,788 |
2025-03-27 | $8.17 | $8.23 | $7.92 | $8.10 | $8.10 | 11,500,140 |
2025-03-26 | $7.72 | $8.32 | $7.71 | $8.24 | $8.24 | 11,665,749 |
2025-03-25 | $7.28 | $7.88 | $7.26 | $7.69 | $7.69 | 10,990,383 |
2025-03-24 | $7.57 | $7.63 | $7.29 | $7.32 | $7.32 | 10,806,044 |
2025-03-21 | $8.04 | $8.14 | $7.67 | $7.77 | $7.77 | 8,979,652 |
2025-03-20 | $7.85 | $7.92 | $7.50 | $7.90 | $7.90 | 8,210,120 |
2025-03-19 | $8.05 | $8.11 | $7.60 | $7.66 | $7.66 | 8,980,424 |
2025-03-18 | $7.77 | $8.14 | $7.72 | $8.02 | $8.02 | 11,434,695 |
2025-03-17 | $7.88 | $8.00 | $7.34 | $7.49 | $7.49 | 9,282,022 |
2025-03-14 | $7.90 | $7.97 | $7.65 | $7.80 | $7.80 | 8,342,341 |
2025-03-13 | $7.84 | $8.26 | $7.52 | $8.10 | $8.10 | 8,985,706 |
2025-03-12 | $7.87 | $8.02 | $7.64 | $7.78 | $7.78 | 7,465,941 |
2025-03-11 | $8.11 | $8.63 | $7.86 | $8.07 | $8.07 | 9,633,622 |
2025-03-10 | $8.06 | $8.24 | $7.71 | $8.04 | $8.04 | 8,782,684 |
2025-03-07 | $7.88 | $8.10 | $7.45 | $7.77 | $7.77 | 10,172,397 |
2025-03-06 | $7.90 | $8.01 | $7.50 | $7.81 | $7.81 | 7,615,879 |
2025-03-05 | $8.07 | $8.17 | $7.60 | $7.63 | $7.63 | 7,050,401 |
2025-03-04 | $8.45 | $8.68 | $7.84 | $8.09 | $8.09 | 12,663,070 |
2025-03-03 | $7.40 | $8.35 | $7.29 | $8.21 | $8.21 | 16,979,550 |
2025-02-28 | $8.03 | $8.12 | $7.43 | $7.44 | $7.44 | 15,486,662 |
2025-02-27 | $7.53 | $7.88 | $7.19 | $7.86 | $7.86 | 14,913,555 |
2025-02-26 | $7.36 | $7.67 | $7.17 | $7.55 | $7.55 | 16,392,534 |
2025-02-25 | $7.12 | $7.69 | $7.11 | $7.46 | $7.46 | 18,949,473 |
2025-02-24 | $6.82 | $7.20 | $6.75 | $7.10 | $7.10 | 17,538,216 |
2025-02-21 | $6.36 | $6.80 | $6.32 | $6.79 | $6.79 | 22,631,013 |
2025-02-20 | $6.54 | $6.80 | $6.51 | $6.53 | $6.53 | 20,209,067 |
2025-02-19 | $6.89 | $6.91 | $6.54 | $6.57 | $6.57 | 18,909,001 |
2025-02-18 | $6.75 | $6.92 | $6.44 | $6.83 | $6.83 | 18,065,777 |
2025-02-14 | $6.85 | $6.99 | $6.54 | $6.82 | $6.82 | 21,843,832 |
2025-02-13 | $7.04 | $7.33 | $6.92 | $6.95 | $6.95 | 15,288,228 |
2025-02-12 | $7.62 | $7.65 | $7.13 | $7.13 | $7.13 | 21,686,191 |
2025-02-11 | $7.25 | $7.48 | $7.22 | $7.36 | $7.36 | 16,461,940 |
2025-02-10 | $6.75 | $7.11 | $6.73 | $7.08 | $7.08 | 19,025,249 |
2025-02-07 | $6.44 | $6.91 | $6.36 | $6.84 | $6.84 | 22,259,581 |
2025-02-06 | $6.14 | $6.42 | $6.14 | $6.40 | $6.40 | 15,993,366 |
2025-02-05 | $6.52 | $6.53 | $6.10 | $6.15 | $6.15 | 25,210,597 |
2025-02-04 | $6.91 | $6.93 | $6.46 | $6.59 | $6.59 | 19,159,883 |
2025-02-03 | $7.01 | $7.05 | $6.62 | $6.85 | $6.85 | 18,312,949 |
2025-01-31 | $6.33 | $6.65 | $6.14 | $6.59 | $6.59 | 31,313,373 |
2025-01-30 | $6.46 | $6.61 | $6.23 | $6.39 | $6.39 | 22,123,753 |
2025-01-29 | $6.57 | $6.74 | $6.34 | $6.59 | $6.59 | 22,215,516 |
2025-01-28 | $6.52 | $6.71 | $6.38 | $6.49 | $6.49 | 18,309,614 |
2025-01-27 | $6.70 | $6.74 | $6.20 | $6.60 | $6.60 | 24,266,752 |
2025-01-24 | $6.56 | $6.76 | $6.38 | $6.63 | $6.63 | 22,995,944 |
2025-01-23 | $6.98 | $7.20 | $6.45 | $6.50 | $6.50 | 24,793,201 |
2025-01-22 | $7.03 | $7.12 | $6.80 | $6.89 | $6.89 | 27,931,641 |
2025-01-21 | $7.54 | $7.54 | $7.03 | $7.07 | $7.07 | 19,313,236 |
2025-01-17 | $7.53 | $7.76 | $7.49 | $7.74 | $7.74 | 16,794,394 |
2025-01-16 | $7.56 | $7.88 | $7.51 | $7.74 | $7.74 | 16,823,306 |
2025-01-15 | $7.51 | $7.83 | $7.27 | $7.55 | $7.55 | 24,219,003 |
2025-01-14 | $7.29 | $8.15 | $7.28 | $8.08 | $8.08 | 22,181,761 |
2025-01-13 | $7.58 | $8.06 | $7.45 | $7.47 | $7.47 | 20,299,078 |
2025-01-10 | $7.13 | $7.52 | $7.12 | $7.40 | $7.40 | 25,245,689 |
2025-01-08 | $6.63 | $6.91 | $6.58 | $6.73 | $6.73 | 21,026,841 |
2025-01-07 | $6.67 | $6.72 | $6.29 | $6.62 | $6.62 | 20,557,039 |
2025-01-06 | $6.66 | $6.81 | $6.54 | $6.76 | $6.76 | 20,065,217 |
2025-01-03 | $6.86 | $6.88 | $6.62 | $6.71 | $6.71 | 17,880,453 |
2025-01-02 | $7.04 | $7.14 | $6.67 | $6.91 | $6.91 | 21,215,462 |
2024-12-31 | $7.16 | $7.42 | $7.01 | $7.25 | $7.25 | 23,356,981 |
2024-12-30 | $7.16 | $7.41 | $7.11 | $7.29 | $7.29 | 20,173,704 |
2024-12-27 | $6.81 | $7.12 | $6.64 | $6.94 | $6.94 | 23,410,501 |
2024-12-26 | $6.95 | $7.03 | $6.62 | $6.66 | $6.66 | 23,489,041 |
2024-12-24 | $6.80 | $7.05 | $6.78 | $6.82 | $6.82 | 10,550,322 |
2024-12-23 | $6.99 | $7.18 | $6.81 | $6.83 | $6.83 | 26,175,171 |
2024-12-20 | $7.51 | $7.57 | $6.92 | $7.10 | $6.97 | 24,140,585 |
2024-12-19 | $7.37 | $7.73 | $7.27 | $7.44 | $7.30 | 22,319,919 |
2024-12-18 | $6.43 | $7.60 | $6.42 | $7.43 | $7.30 | 38,297,991 |
2024-12-17 | $6.57 | $6.58 | $6.30 | $6.45 | $6.33 | 22,104,055 |
2024-12-16 | $6.70 | $6.80 | $6.25 | $6.40 | $6.28 | 23,526,448 |
2024-12-13 | $6.57 | $6.87 | $6.48 | $6.71 | $6.59 | 26,348,584 |
2024-12-12 | $6.14 | $6.54 | $6.07 | $6.52 | $6.40 | 23,277,867 |
2024-12-11 | $5.87 | $6.11 | $5.83 | $6.02 | $5.91 | 21,201,074 |
2024-12-10 | $5.77 | $5.98 | $5.72 | $5.92 | $5.81 | 20,755,069 |
2024-12-09 | $5.60 | $5.82 | $5.50 | $5.76 | $5.66 | 21,617,560 |
2024-12-06 | $5.87 | $5.90 | $5.52 | $5.62 | $5.52 | 24,330,738 |
2024-12-05 | $5.80 | $6.00 | $5.72 | $5.94 | $5.83 | 23,522,314 |
2024-12-04 | $5.87 | $5.96 | $5.55 | $5.69 | $5.59 | 19,702,725 |
2024-12-03 | $5.65 | $5.90 | $5.60 | $5.89 | $5.78 | 16,444,820 |
2024-12-02 | $5.61 | $5.73 | $5.55 | $5.60 | $5.50 | 16,499,497 |
2024-11-29 | $5.51 | $5.62 | $5.44 | $5.54 | $5.54 | 12,841,589 |
2024-11-27 | $5.62 | $5.70 | $5.45 | $5.49 | $5.49 | 20,075,442 |
2024-11-26 | $5.84 | $6.02 | $5.66 | $5.67 | $5.67 | 19,767,292 |
2024-11-25 | $5.89 | $5.91 | $5.63 | $5.88 | $5.88 | 29,069,249 |
2024-11-22 | $6.47 | $6.59 | $6.07 | $6.17 | $6.17 | 17,897,493 |
2024-11-21 | $6.56 | $6.87 | $6.31 | $6.55 | $6.55 | 20,802,457 |
2024-11-20 | $6.77 | $6.95 | $6.57 | $6.60 | $6.60 | 23,385,884 |
2024-11-19 | $7.24 | $7.36 | $6.78 | $6.79 | $6.79 | 18,473,041 |
2024-11-18 | $6.99 | $7.26 | $6.88 | $7.05 | $7.05 | 20,710,997 |
2024-11-15 | $6.15 | $7.12 | $6.13 | $7.08 | $7.08 | 36,036,822 |
2024-11-14 | $5.58 | $6.12 | $5.57 | $6.10 | $6.10 | 27,948,310 |
2024-11-13 | $5.35 | $5.59 | $5.19 | $5.58 | $5.58 | 23,773,632 |
2024-11-12 | $5.23 | $5.53 | $5.12 | $5.50 | $5.50 | 31,522,055 |
2024-11-11 | $4.86 | $5.09 | $4.78 | $5.07 | $5.07 | 26,543,367 |
2024-11-08 | $5.18 | $5.21 | $4.96 | $4.98 | $4.98 | 25,361,528 |
2024-11-07 | $5.14 | $5.21 | $5.00 | $5.14 | $5.14 | 20,721,462 |
2024-11-06 | $5.08 | $5.50 | $5.07 | $5.24 | $5.24 | 28,936,895 |
2024-11-05 | $5.86 | $5.94 | $5.52 | $5.52 | $5.52 | 20,449,882 |
2024-11-04 | $5.83 | $5.99 | $5.61 | $5.75 | $5.75 | 24,575,932 |
2024-11-01 | $6.05 | $6.12 | $5.75 | $5.76 | $5.76 | 19,474,965 |
2024-10-31 | $6.00 | $6.20 | $5.94 | $6.15 | $6.15 | 15,165,191 |
2024-10-30 | $5.95 | $5.99 | $5.72 | $5.91 | $5.91 | 14,758,028 |
2024-10-29 | $5.95 | $6.05 | $5.85 | $5.87 | $5.87 | 11,561,875 |
2024-10-28 | $5.97 | $6.02 | $5.70 | $5.88 | $5.88 | 15,383,560 |
2024-10-25 | $6.05 | $6.15 | $5.82 | $6.15 | $6.15 | 17,632,786 |
2024-10-24 | $6.14 | $6.19 | $5.92 | $6.11 | $6.11 | 15,376,710 |
2024-10-23 | $5.97 | $6.33 | $5.93 | $6.23 | $6.23 | 17,485,239 |
2024-10-22 | $6.04 | $6.07 | $5.91 | $5.93 | $5.93 | 14,384,332 |
2024-10-21 | $5.74 | $6.04 | $5.68 | $5.94 | $5.94 | 16,101,179 |
2024-10-18 | $5.69 | $5.78 | $5.60 | $5.66 | $5.66 | 14,156,167 |
2024-10-17 | $5.56 | $5.75 | $5.54 | $5.74 | $5.74 | 14,900,329 |
2024-10-16 | $5.72 | $5.79 | $5.53 | $5.59 | $5.59 | 15,607,336 |
2024-10-15 | $5.77 | $5.93 | $5.63 | $5.73 | $5.73 | 14,555,037 |
2024-10-14 | $5.90 | $5.97 | $5.75 | $5.79 | $5.79 | 12,785,136 |
2024-10-11 | $6.31 | $6.41 | $5.82 | $5.84 | $5.84 | 16,453,476 |
2024-10-10 | $6.45 | $6.55 | $6.32 | $6.32 | $6.32 | 14,822,806 |
2024-10-09 | $6.15 | $6.36 | $6.14 | $6.30 | $6.30 | 17,356,835 |
2024-10-08 | $6.26 | $6.35 | $6.03 | $6.16 | $6.16 | 18,465,857 |
2024-10-07 | $6.03 | $6.37 | $6.01 | $6.29 | $6.29 | 15,083,138 |
2024-10-04 | $6.08 | $6.24 | $5.97 | $6.08 | $6.08 | 14,489,491 |
2024-10-03 | $6.07 | $6.26 | $5.97 | $6.22 | $6.22 | 14,277,428 |
2024-10-02 | $6.09 | $6.25 | $5.93 | $5.96 | $5.96 | 13,054,257 |
2024-10-01 | $5.86 | $6.22 | $5.85 | $5.99 | $5.99 | 15,780,937 |
2024-09-30 | $5.97 | $6.02 | $5.69 | $5.84 | $5.84 | 14,857,579 |
2024-09-27 | $5.82 | $5.93 | $5.74 | $5.91 | $5.91 | 12,214,457 |
2024-09-26 | $5.83 | $6.08 | $5.76 | $5.93 | $5.93 | 14,195,420 |
2024-09-25 | $5.81 | $6.03 | $5.76 | $6.00 | $6.00 | 14,636,162 |
2024-09-24 | $5.72 | $6.00 | $5.70 | $5.82 | $5.82 | 17,422,356 |
2024-09-23 | $5.35 | $5.83 | $5.34 | $5.80 | $5.74 | 14,519,805 |
2024-09-20 | $5.33 | $5.52 | $5.32 | $5.43 | $5.38 | 15,533,358 |
2024-09-19 | $5.23 | $5.38 | $5.11 | $5.29 | $5.24 | 23,764,849 |
2024-09-18 | $5.52 | $5.63 | $5.20 | $5.56 | $5.51 | 25,658,674 |
2024-09-17 | $5.44 | $5.62 | $5.28 | $5.52 | $5.47 | 18,052,250 |
2024-09-16 | $5.42 | $5.60 | $5.37 | $5.48 | $5.43 | 18,513,277 |
2024-09-13 | $5.81 | $5.82 | $5.47 | $5.47 | $5.42 | 16,166,602 |
2024-09-12 | $5.86 | $6.05 | $5.73 | $5.84 | $5.78 | 14,211,956 |
2024-09-11 | $6.07 | $6.23 | $5.83 | $5.88 | $5.82 | 12,133,031 |
2024-09-10 | $6.01 | $6.28 | $5.99 | $6.01 | $5.95 | 14,531,204 |
2024-09-09 | $6.22 | $6.26 | $5.91 | $6.05 | $5.99 | 14,266,485 |
2024-09-06 | $5.97 | $6.52 | $5.88 | $6.33 | $6.27 | 17,420,050 |
2024-09-05 | $5.91 | $6.14 | $5.88 | $6.02 | $5.96 | 14,971,950 |
2024-09-04 | $5.98 | $6.10 | $5.75 | $5.95 | $5.89 | 17,290,905 |
2024-09-03 | $5.54 | $5.94 | $5.25 | $5.91 | $5.85 | 23,853,670 |
2024-08-30 | $5.49 | $5.72 | $5.39 | $5.48 | $5.43 | 15,440,145 |
2024-08-29 | $5.52 | $5.60 | $5.29 | $5.54 | $5.49 | 18,608,629 |
2024-08-28 | $5.59 | $5.68 | $5.48 | $5.60 | $5.54 | 14,326,316 |
2024-08-27 | $5.45 | $5.70 | $5.38 | $5.50 | $5.45 | 14,194,493 |
2024-08-26 | $5.36 | $5.47 | $5.32 | $5.40 | $5.35 | 13,196,624 |
2024-08-23 | $5.56 | $5.67 | $5.35 | $5.43 | $5.38 | 17,189,473 |
2024-08-22 | $5.32 | $5.68 | $5.32 | $5.64 | $5.58 | 15,266,963 |
2024-08-21 | $5.47 | $5.56 | $5.31 | $5.38 | $5.33 | 17,345,767 |
2024-08-20 | $5.59 | $5.74 | $5.50 | $5.56 | $5.51 | 12,055,571 |
2024-08-19 | $6.11 | $6.18 | $5.53 | $5.54 | $5.49 | 15,819,314 |
2024-08-16 | $6.12 | $6.31 | $6.06 | $6.12 | $6.06 | 11,994,229 |
2024-08-15 | $6.20 | $6.32 | $6.01 | $6.12 | $6.06 | 12,638,813 |
2024-08-14 | $6.21 | $6.54 | $6.21 | $6.44 | $6.38 | 13,850,363 |
2024-08-13 | $6.46 | $6.50 | $6.22 | $6.26 | $6.20 | 13,497,394 |
2024-08-12 | $6.54 | $6.76 | $6.39 | $6.50 | $6.44 | 13,838,632 |
2024-08-09 | $6.62 | $6.71 | $6.45 | $6.56 | $6.56 | 11,586,806 |
2024-08-08 | $7.15 | $7.26 | $6.64 | $6.64 | $6.64 | 13,873,939 |
2024-08-07 | $6.50 | $7.33 | $6.49 | $7.28 | $7.28 | 17,816,550 |
2024-08-06 | $6.88 | $7.15 | $6.44 | $6.82 | $6.82 | 17,221,416 |
2024-08-05 | $7.48 | $7.48 | $6.81 | $7.05 | $7.05 | 36,675,665 |
2024-08-02 | $6.52 | $6.78 | $6.36 | $6.44 | $6.44 | 24,009,033 |
2024-08-01 | $5.88 | $6.10 | $5.71 | $6.03 | $6.03 | 27,042,981 |
2024-07-31 | $5.88 | $6.11 | $5.56 | $5.94 | $5.94 | 22,839,552 |
2024-07-30 | $5.70 | $6.07 | $5.61 | $5.96 | $5.96 | 17,301,162 |
2024-07-29 | $5.52 | $5.85 | $5.47 | $5.75 | $5.75 | 15,463,909 |
2024-07-26 | $5.47 | $5.62 | $5.28 | $5.51 | $5.51 | 15,693,904 |
2024-07-25 | $5.84 | $5.90 | $5.33 | $5.62 | $5.62 | 28,688,861 |
2024-07-24 | $5.94 | $6.01 | $5.76 | $5.95 | $5.95 | 15,460,960 |
2024-07-23 | $6.04 | $6.10 | $5.74 | $5.82 | $5.82 | 12,099,871 |
2024-07-22 | $6.12 | $6.30 | $5.96 | $5.97 | $5.97 | 13,529,826 |
2024-07-19 | $6.20 | $6.33 | $6.13 | $6.24 | $6.24 | 12,016,031 |
2024-07-18 | $5.85 | $6.33 | $5.65 | $6.23 | $6.23 | 21,829,288 |
2024-07-17 | $5.74 | $5.96 | $5.48 | $5.85 | $5.85 | 21,140,978 |
2024-07-16 | $5.71 | $5.74 | $5.41 | $5.50 | $5.50 | 20,367,042 |
2024-07-15 | $5.96 | $6.07 | $5.75 | $5.83 | $5.83 | 18,017,306 |
2024-07-12 | $6.04 | $6.13 | $5.82 | $6.02 | $6.02 | 15,957,957 |
2024-07-11 | $6.41 | $6.46 | $6.02 | $6.18 | $6.18 | 20,502,837 |
2024-07-10 | $6.88 | $6.96 | $6.70 | $6.71 | $6.71 | 13,241,036 |
2024-07-09 | $7.21 | $7.30 | $6.90 | $6.92 | $6.92 | 11,888,520 |
2024-07-08 | $7.32 | $7.39 | $7.10 | $7.17 | $7.17 | 10,958,692 |
2024-07-05 | $7.79 | $7.94 | $7.52 | $7.58 | $7.58 | 8,421,971 |
2024-07-03 | $7.56 | $7.86 | $7.45 | $7.77 | $7.77 | 8,480,778 |
2024-07-02 | $7.34 | $7.72 | $7.34 | $7.65 | $7.65 | 10,655,265 |
2024-07-01 | $7.38 | $7.40 | $6.92 | $7.25 | $7.25 | 12,601,472 |
2024-06-28 | $7.23 | $7.53 | $7.19 | $7.33 | $7.33 | 13,148,262 |
2024-06-27 | $7.40 | $7.61 | $7.22 | $7.26 | $7.26 | 10,441,747 |
2024-06-26 | $7.28 | $7.55 | $7.27 | $7.41 | $7.41 | 13,794,173 |
2024-06-25 | $7.08 | $7.23 | $6.97 | $7.22 | $7.22 | 11,078,526 |
2024-06-24 | $7.27 | $7.34 | $6.96 | $7.17 | $7.08 | 16,430,304 |
2024-06-21 | $7.95 | $7.99 | $7.45 | $7.50 | $7.41 | 14,336,203 |
2024-06-20 | $8.28 | $8.51 | $7.99 | $8.17 | $8.07 | 8,876,149 |
2024-06-18 | $7.97 | $8.34 | $7.97 | $8.22 | $8.12 | 7,452,431 |
2024-06-17 | $7.81 | $8.11 | $7.75 | $7.99 | $7.89 | 8,749,260 |
2024-06-14 | $7.43 | $7.80 | $7.37 | $7.67 | $7.58 | 10,268,479 |
2024-06-13 | $7.19 | $7.37 | $7.02 | $7.18 | $7.09 | 12,191,973 |
2024-06-12 | $6.90 | $7.34 | $6.81 | $7.18 | $7.09 | 22,959,350 |
2024-06-11 | $7.83 | $7.92 | $7.43 | $7.52 | $7.52 | 8,414,835 |
2024-06-10 | $8.02 | $8.28 | $7.61 | $7.62 | $7.62 | 9,986,787 |
2024-06-07 | $7.74 | $7.88 | $7.51 | $7.79 | $7.79 | 11,357,949 |
2024-06-06 | $7.03 | $7.44 | $7.03 | $7.40 | $7.40 | 11,528,430 |
2024-06-05 | $7.82 | $7.99 | $7.08 | $7.10 | $7.10 | 15,829,220 |
2024-06-04 | $7.84 | $8.04 | $7.60 | $7.88 | $7.88 | 10,317,736 |
2024-06-03 | $8.26 | $8.45 | $7.39 | $7.82 | $7.82 | 24,057,020 |
2024-05-31 | $8.37 | $8.66 | $8.10 | $8.48 | $8.48 | 14,507,677 |
2024-05-30 | $8.76 | $8.93 | $8.46 | $8.51 | $8.51 | 13,666,128 |
2024-05-29 | $8.91 | $9.11 | $8.84 | $8.96 | $8.96 | 15,312,464 |
2024-05-28 | $8.05 | $8.77 | $7.97 | $8.48 | $8.48 | 15,354,696 |
2024-05-24 | $8.38 | $8.62 | $8.19 | $8.57 | $8.57 | 11,798,792 |
2024-05-23 | $7.66 | $8.59 | $7.66 | $8.45 | $8.45 | 19,471,544 |
2024-05-22 | $7.86 | $7.93 | $7.45 | $7.67 | $7.67 | 13,459,978 |
2024-05-21 | $7.78 | $8.02 | $7.57 | $7.83 | $7.83 | 10,780,574 |
2024-05-20 | $7.88 | $8.03 | $7.63 | $7.67 | $7.67 | 8,917,596 |
2024-05-17 | $7.58 | $8.03 | $7.49 | $7.95 | $7.95 | 9,515,522 |
2024-05-16 | $7.61 | $7.89 | $7.54 | $7.60 | $7.60 | 13,310,673 |
2024-05-15 | $7.57 | $7.67 | $7.26 | $7.57 | $7.57 | 15,370,520 |
2024-05-14 | $8.04 | $8.22 | $7.65 | $8.06 | $8.06 | 18,096,658 |
2024-05-13 | $8.56 | $8.58 | $8.05 | $8.29 | $8.29 | 19,598,428 |
2024-05-10 | $8.24 | $8.96 | $8.16 | $8.82 | $8.82 | 15,937,041 |
2024-05-09 | $8.51 | $8.78 | $8.41 | $8.58 | $8.58 | 10,429,601 |
2024-05-08 | $8.37 | $8.75 | $8.32 | $8.53 | $8.53 | 13,643,265 |
2024-05-07 | $8.03 | $8.41 | $8.02 | $8.16 | $8.16 | 14,081,275 |
2024-05-06 | $8.15 | $8.40 | $8.02 | $8.14 | $8.14 | 8,974,460 |
2024-05-03 | $8.10 | $8.36 | $7.81 | $8.28 | $8.28 | 13,317,841 |
2024-05-02 | $8.72 | $9.21 | $8.57 | $8.76 | $8.76 | 9,834,150 |
2024-05-01 | $9.97 | $10.02 | $8.28 | $9.03 | $9.03 | 21,370,420 |
2024-04-30 | $10.04 | $10.19 | $9.65 | $10.06 | $10.06 | 9,555,672 |
2024-04-29 | $10.13 | $10.18 | $9.42 | $9.69 | $9.69 | 13,828,988 |
2024-04-26 | $10.91 | $11.27 | $10.35 | $10.52 | $10.52 | 11,793,772 |
2024-04-25 | $10.90 | $11.41 | $10.81 | $11.03 | $11.03 | 16,020,002 |
2024-04-24 | $9.96 | $10.44 | $9.83 | $10.37 | $10.37 | 11,468,055 |
2024-04-23 | $10.23 | $10.26 | $9.49 | $10.07 | $10.07 | 20,084,772 |
2024-04-22 | $10.53 | $10.94 | $10.03 | $10.39 | $10.39 | 9,641,002 |
2024-04-19 | $10.68 | $11.38 | $10.19 | $10.80 | $10.80 | 14,451,046 |
2024-04-18 | $10.20 | $10.57 | $10.01 | $10.52 | $10.52 | 15,593,382 |
2024-04-17 | $9.59 | $10.13 | $9.53 | $10.08 | $10.08 | 15,747,723 |
2024-04-16 | $9.75 | $9.93 | $9.48 | $9.77 | $9.77 | 15,152,696 |
2024-04-15 | $8.89 | $9.72 | $8.87 | $9.51 | $9.51 | 18,098,422 |
2024-04-12 | $8.28 | $9.19 | $8.19 | $8.98 | $8.98 | 18,605,737 |
2024-04-11 | $8.19 | $8.52 | $8.03 | $8.10 | $8.10 | 17,115,328 |
2024-04-10 | $8.74 | $8.85 | $8.46 | $8.52 | $8.52 | 19,777,116 |
2024-04-09 | $8.30 | $8.40 | $8.01 | $8.05 | $8.05 | 11,799,631 |
2024-04-08 | $8.35 | $8.63 | $8.33 | $8.38 | $8.38 | 10,788,752 |
2024-04-05 | $8.80 | $9.10 | $8.17 | $8.44 | $8.44 | 17,937,326 |
2024-04-04 | $7.98 | $8.70 | $7.83 | $8.62 | $8.62 | 16,636,513 |
2024-04-03 | $8.48 | $8.60 | $8.11 | $8.20 | $8.20 | 14,285,723 |
2024-04-02 | $7.98 | $8.38 | $7.95 | $8.29 | $8.29 | 22,100,413 |
2024-04-01 | $7.34 | $7.87 | $7.34 | $7.53 | $7.53 | 18,935,483 |
2024-03-28 | $7.25 | $7.49 | $7.07 | $7.29 | $7.29 | 14,650,298 |
2024-03-27 | $7.62 | $7.90 | $7.28 | $7.28 | $7.28 | 12,409,963 |
2024-03-26 | $7.55 | $7.83 | $7.38 | $7.81 | $7.81 | 11,165,647 |
2024-03-25 | $7.67 | $7.87 | $7.39 | $7.81 | $7.81 | 11,252,484 |
2024-03-22 | $7.26 | $7.62 | $7.19 | $7.61 | $7.61 | 10,090,088 |
2024-03-21 | $6.96 | $7.24 | $6.70 | $7.22 | $7.22 | 13,267,170 |
2024-03-20 | $7.64 | $7.86 | $7.12 | $7.19 | $7.19 | 13,208,772 |
2024-03-19 | $7.88 | $7.97 | $7.34 | $7.54 | $7.54 | 11,335,409 |
2024-03-18 | $7.37 | $7.86 | $7.29 | $7.85 | $7.78 | 11,542,938 |
2024-03-15 | $7.55 | $7.65 | $7.16 | $7.43 | $7.37 | 12,533,358 |
2024-03-14 | $7.02 | $7.81 | $6.94 | $7.51 | $7.44 | 19,465,651 |
2024-03-13 | $7.09 | $7.18 | $6.83 | $6.93 | $6.87 | 10,776,036 |
2024-03-12 | $7.00 | $7.28 | $6.96 | $7.12 | $7.06 | 14,141,169 |
2024-03-11 | $6.58 | $7.04 | $6.41 | $6.98 | $6.92 | 15,538,085 |
2024-03-08 | $6.32 | $6.76 | $6.04 | $6.55 | $6.49 | 19,375,915 |
2024-03-07 | $6.30 | $6.58 | $6.24 | $6.58 | $6.52 | 14,166,587 |
2024-03-06 | $6.21 | $6.47 | $6.16 | $6.32 | $6.26 | 14,753,656 |
2024-03-05 | $6.32 | $6.58 | $6.07 | $6.44 | $6.38 | 21,034,640 |
2024-03-04 | $5.74 | $6.33 | $5.72 | $6.19 | $6.14 | 21,499,917 |
2024-03-01 | $6.55 | $6.55 | $5.80 | $6.05 | $6.00 | 22,074,338 |
2024-02-29 | $5.90 | $6.71 | $5.84 | $6.69 | $6.63 | 29,289,224 |
2024-02-28 | $6.02 | $6.19 | $5.80 | $6.13 | $6.08 | 25,090,627 |
2024-02-27 | $6.58 | $6.78 | $5.83 | $5.90 | $5.85 | 46,472,780 |
2024-02-26 | $7.76 | $7.81 | $7.06 | $7.12 | $7.06 | 21,105,732 |
2024-02-23 | $7.81 | $7.92 | $7.55 | $7.75 | $7.68 | 12,609,549 |
2024-02-22 | $8.25 | $8.40 | $7.65 | $7.88 | $7.81 | 17,083,876 |
2024-02-21 | $8.45 | $8.63 | $8.21 | $8.34 | $8.27 | 10,882,435 |
2024-02-20 | $8.29 | $8.53 | $7.96 | $8.34 | $8.27 | 14,002,055 |
2024-02-16 | $8.27 | $8.41 | $7.87 | $8.12 | $8.05 | 18,149,017 |
2024-02-15 | $8.45 | $8.55 | $7.98 | $8.09 | $8.02 | 18,892,728 |
2024-02-14 | $9.07 | $9.25 | $8.59 | $8.68 | $8.60 | 15,199,122 |
2024-02-13 | $9.10 | $9.69 | $9.02 | $9.47 | $9.39 | 18,075,699 |
2024-02-12 | $8.86 | $9.00 | $8.27 | $8.28 | $8.21 | 15,444,713 |
2024-02-09 | $9.31 | $9.42 | $8.81 | $8.89 | $8.89 | 12,505,255 |
2024-02-08 | $9.76 | $9.87 | $9.30 | $9.47 | $9.47 | 10,805,983 |
2024-02-07 | $9.35 | $9.84 | $9.35 | $9.82 | $9.82 | 8,800,928 |
2024-02-06 | $9.88 | $10.13 | $9.31 | $9.32 | $9.32 | 11,422,490 |
2024-02-05 | $10.17 | $10.44 | $9.64 | $9.76 | $9.76 | 11,884,799 |
2024-02-02 | $9.91 | $10.29 | $9.76 | $9.90 | $9.90 | 13,018,138 |
2024-02-01 | $9.85 | $10.16 | $9.34 | $9.58 | $9.58 | 14,153,724 |
2024-01-31 | $9.71 | $10.06 | $9.19 | $10.03 | $10.03 | 15,693,502 |
2024-01-30 | $9.18 | $9.81 | $9.16 | $9.61 | $9.61 | 14,848,380 |
2024-01-29 | $9.87 | $10.22 | $8.99 | $9.01 | $9.01 | 17,501,921 |
2024-01-26 | $9.63 | $9.98 | $9.40 | $9.90 | $9.90 | 12,552,375 |
2024-01-25 | $9.73 | $9.94 | $9.44 | $9.77 | $9.77 | 14,240,538 |
2024-01-24 | $9.23 | $10.06 | $9.20 | $10.03 | $10.03 | 9,532,215 |
2024-01-23 | $9.34 | $10.03 | $9.21 | $9.53 | $9.53 | 9,399,368 |
2024-01-22 | $10.10 | $10.22 | $9.55 | $9.62 | $9.62 | 9,141,343 |
2024-01-19 | $10.20 | $10.67 | $10.13 | $10.30 | $10.30 | 11,684,148 |
2024-01-18 | $9.71 | $10.59 | $9.70 | $10.29 | $10.29 | 12,330,653 |
2024-01-17 | $9.96 | $10.24 | $9.80 | $9.85 | $9.85 | 11,327,233 |
2024-01-16 | $9.45 | $9.85 | $9.45 | $9.62 | $9.62 | 12,971,663 |
2024-01-12 | $8.94 | $9.25 | $8.51 | $9.19 | $9.19 | 17,275,569 |
2024-01-11 | $8.84 | $9.49 | $8.82 | $9.16 | $9.16 | 21,013,895 |
2024-01-10 | $8.29 | $8.84 | $8.12 | $8.56 | $8.56 | 15,627,916 |
2024-01-09 | $8.60 | $8.72 | $8.10 | $8.28 | $8.28 | 15,501,140 |
2024-01-08 | $9.98 | $10.25 | $8.34 | $8.34 | $8.34 | 25,752,955 |
2024-01-05 | $9.93 | $10.42 | $9.60 | $9.67 | $9.67 | 15,390,563 |
2024-01-04 | $9.95 | $10.06 | $9.39 | $9.61 | $9.61 | 11,780,151 |
2024-01-03 | $9.61 | $10.20 | $9.53 | $10.01 | $10.01 | 15,803,644 |
2024-01-02 | $9.95 | $10.14 | $8.90 | $9.39 | $9.39 | 17,412,111 |
2023-12-29 | $9.22 | $9.69 | $9.22 | $9.69 | $9.69 | 12,549,079 |
2023-12-28 | $9.21 | $9.45 | $8.85 | $9.20 | $9.20 | 15,348,100 |
2023-12-27 | $9.41 | $9.60 | $9.13 | $9.20 | $9.20 | 12,632,721 |
2023-12-26 | $9.94 | $10.09 | $9.49 | $9.63 | $9.63 | 10,559,678 |
2023-12-22 | $10.87 | $10.93 | $10.03 | $10.26 | $10.26 | 16,171,796 |
2023-12-21 | $11.67 | $11.87 | $11.23 | $11.45 | $11.45 | 9,879,903 |
2023-12-20 | $11.15 | $12.46 | $11.06 | $12.37 | $12.28 | 13,427,820 |
2023-12-19 | $11.53 | $11.60 | $10.89 | $10.95 | $10.95 | 9,979,983 |
2023-12-18 | $11.46 | $12.04 | $11.36 | $11.85 | $11.85 | 8,080,456 |
2023-12-15 | $11.34 | $11.75 | $10.92 | $11.35 | $11.35 | 11,304,394 |
2023-12-14 | $11.60 | $12.02 | $11.27 | $11.44 | $11.44 | 12,155,819 |
2023-12-13 | $14.04 | $14.14 | $12.05 | $12.09 | $12.09 | 13,770,495 |
2023-12-12 | $14.78 | $15.40 | $14.01 | $14.06 | $14.06 | 6,658,018 |
2023-12-11 | $14.58 | $15.52 | $14.58 | $14.77 | $14.77 | 7,233,557 |
2023-12-08 | $14.06 | $14.57 | $13.59 | $14.51 | $14.51 | 11,440,445 |
2023-12-07 | $14.23 | $14.40 | $13.73 | $13.89 | $13.89 | 7,438,865 |
2023-12-06 | $14.48 | $14.95 | $13.79 | $14.40 | $14.40 | 9,867,363 |
2023-12-05 | $15.00 | $15.33 | $14.47 | $14.83 | $14.83 | 8,134,511 |
2023-12-04 | $15.59 | $15.79 | $14.50 | $14.60 | $14.60 | 10,577,974 |
2023-12-01 | $17.07 | $17.81 | $15.42 | $15.44 | $15.44 | 9,226,189 |
2023-11-30 | $16.95 | $17.17 | $15.72 | $16.96 | $16.96 | 10,474,946 |
2023-11-29 | $18.24 | $18.46 | $16.98 | $18.16 | $18.16 | 7,140,123 |
2023-11-28 | $18.74 | $19.48 | $18.70 | $18.76 | $18.76 | 4,876,890 |
2023-11-27 | $18.48 | $19.53 | $18.44 | $18.63 | $18.63 | 5,000,651 |
2023-11-24 | $18.96 | $18.97 | $17.61 | $18.30 | $18.30 | 4,120,865 |
2023-11-22 | $18.85 | $19.51 | $18.40 | $18.93 | $18.93 | 4,316,064 |
2023-11-21 | $18.79 | $19.53 | $18.45 | $19.48 | $19.48 | 7,154,538 |
2023-11-20 | $18.97 | $19.23 | $17.62 | $18.40 | $18.40 | 6,130,413 |
2023-11-17 | $20.82 | $21.06 | $18.90 | $19.03 | $19.03 | 7,734,684 |
2023-11-16 | $20.47 | $22.06 | $20.21 | $21.32 | $21.32 | 6,025,529 |
2023-11-15 | $20.76 | $20.90 | $18.61 | $20.48 | $20.48 | 7,692,523 |
2023-11-14 | $22.03 | $22.09 | $20.62 | $20.70 | $20.70 | 5,374,606 |
2023-11-13 | $25.70 | $27.24 | $24.66 | $24.66 | $24.66 | 4,014,476 |
2023-11-10 | $25.00 | $26.67 | $24.75 | $25.04 | $25.04 | 4,033,606 |
2023-11-09 | $22.10 | $25.59 | $21.96 | $25.42 | $25.42 | 5,606,655 |
2023-11-08 | $20.82 | $22.83 | $20.67 | $22.61 | $22.61 | 5,453,362 |
2023-11-07 | $22.17 | $22.61 | $20.69 | $20.80 | $20.80 | 3,775,057 |
2023-11-06 | $20.69 | $22.49 | $20.50 | $22.24 | $22.24 | 4,018,189 |
2023-11-03 | $23.17 | $23.23 | $20.34 | $20.88 | $20.88 | 6,600,483 |
2023-11-02 | $24.33 | $24.76 | $23.83 | $24.36 | $24.36 | 4,388,641 |
2023-11-01 | $26.46 | $26.91 | $25.04 | $25.07 | $25.07 | 4,334,718 |
2023-10-31 | $28.94 | $29.92 | $26.57 | $26.77 | $26.77 | 3,795,650 |
2023-10-30 | $28.90 | $28.90 | $27.31 | $28.10 | $28.10 | 3,182,282 |
2023-10-27 | $26.78 | $29.65 | $26.76 | $29.48 | $29.48 | 4,536,133 |
2023-10-26 | $27.65 | $28.24 | $26.40 | $26.85 | $26.85 | 3,891,837 |
2023-10-25 | $26.87 | $27.89 | $26.75 | $27.89 | $27.89 | 3,464,131 |
2023-10-24 | $27.31 | $27.31 | $25.66 | $25.97 | $25.97 | 3,316,510 |
2023-10-23 | $27.06 | $28.17 | $26.75 | $28.09 | $28.09 | 4,516,231 |
2023-10-20 | $26.01 | $26.70 | $25.15 | $26.40 | $26.40 | 4,342,589 |
2023-10-19 | $24.50 | $26.27 | $24.41 | $26.09 | $26.09 | 6,272,280 |
2023-10-18 | $23.14 | $24.78 | $23.10 | $24.51 | $24.51 | 3,773,584 |
2023-10-17 | $23.33 | $23.49 | $21.65 | $22.78 | $22.78 | 4,503,370 |
2023-10-16 | $23.42 | $24.36 | $22.20 | $22.90 | $22.90 | 3,553,531 |
2023-10-13 | $24.17 | $24.86 | $23.32 | $23.40 | $23.40 | 4,794,457 |
2023-10-12 | $22.04 | $24.62 | $22.01 | $24.39 | $24.39 | 5,861,573 |
2023-10-11 | $21.22 | $22.56 | $20.54 | $21.88 | $21.88 | 3,978,555 |
2023-10-10 | $22.04 | $22.29 | $20.93 | $21.32 | $21.32 | 3,003,444 |
2023-10-09 | $21.67 | $22.70 | $21.49 | $21.52 | $21.52 | 3,346,251 |
2023-10-06 | $21.80 | $22.04 | $20.74 | $21.11 | $21.11 | 3,206,408 |
2023-10-05 | $23.71 | $23.77 | $20.95 | $21.16 | $21.16 | 5,631,234 |
2023-10-04 | $22.96 | $24.20 | $22.90 | $23.49 | $23.49 | 4,755,323 |
2023-10-03 | $22.88 | $23.60 | $22.48 | $22.81 | $22.81 | 3,489,743 |
2023-10-02 | $20.74 | $22.90 | $20.74 | $22.66 | $22.66 | 3,814,620 |
2023-09-29 | $19.59 | $20.81 | $19.29 | $20.60 | $20.60 | 4,325,761 |
2023-09-28 | $19.83 | $20.95 | $19.80 | $20.00 | $20.00 | 4,833,164 |
2023-09-27 | $20.00 | $20.55 | $19.19 | $19.84 | $19.84 | 3,362,696 |
2023-09-26 | $21.01 | $21.14 | $19.32 | $20.46 | $20.46 | 4,548,378 |
2023-09-25 | $21.13 | $21.90 | $21.09 | $21.68 | $21.68 | 3,279,855 |
2023-09-22 | $19.87 | $20.85 | $19.69 | $20.84 | $20.84 | 3,270,009 |
2023-09-21 | $20.08 | $20.79 | $19.85 | $20.14 | $20.14 | 5,232,905 |
2023-09-20 | $18.26 | $19.61 | $18.21 | $19.59 | $19.59 | 3,141,240 |
2023-09-19 | $18.35 | $18.74 | $18.22 | $18.38 | $18.38 | 2,503,089 |
2023-09-18 | $17.82 | $18.83 | $17.59 | $18.60 | $18.41 | 3,240,046 |
2023-09-15 | $17.19 | $18.05 | $17.00 | $17.82 | $17.64 | 3,108,764 |
2023-09-14 | $16.82 | $17.34 | $16.66 | $17.06 | $16.88 | 2,814,770 |
2023-09-13 | $16.34 | $17.03 | $15.75 | $16.97 | $16.79 | 2,875,440 |
2023-09-12 | $16.75 | $16.83 | $16.02 | $16.51 | $16.34 | 2,864,643 |
2023-09-11 | $16.65 | $16.92 | $16.42 | $16.65 | $16.48 | 2,227,567 |
2023-09-08 | $16.68 | $17.04 | $16.40 | $16.76 | $16.59 | 2,899,341 |
2023-09-07 | $16.38 | $16.93 | $16.28 | $16.68 | $16.51 | 3,104,158 |
2023-09-06 | $16.03 | $16.61 | $15.78 | $16.04 | $15.87 | 2,597,836 |
2023-09-05 | $15.48 | $16.23 | $15.22 | $16.14 | $15.97 | 4,068,173 |
2023-09-01 | $16.15 | $16.15 | $15.25 | $15.31 | $15.15 | 4,467,671 |
2023-08-31 | $16.12 | $16.49 | $15.89 | $16.48 | $16.31 | 3,489,440 |
2023-08-30 | $16.40 | $16.58 | $16.05 | $16.14 | $15.97 | 2,738,696 |
2023-08-29 | $16.66 | $17.01 | $16.14 | $16.40 | $16.40 | 3,262,980 |
2023-08-28 | $16.51 | $16.93 | $16.04 | $16.62 | $16.62 | 3,007,987 |
2023-08-25 | $17.21 | $17.71 | $16.46 | $16.76 | $16.76 | 3,950,925 |
2023-08-24 | $16.70 | $17.51 | $16.67 | $17.41 | $17.41 | 3,344,660 |
2023-08-23 | $16.60 | $16.71 | $16.02 | $16.64 | $16.64 | 2,667,973 |
2023-08-22 | $16.87 | $17.41 | $16.52 | $16.94 | $16.94 | 2,926,229 |
2023-08-21 | $17.63 | $18.03 | $16.58 | $16.92 | $16.92 | 3,066,872 |
2023-08-18 | $18.50 | $18.69 | $17.19 | $17.60 | $17.60 | 3,132,770 |
2023-08-17 | $17.14 | $17.98 | $17.06 | $17.97 | $17.97 | 4,143,645 |
2023-08-16 | $16.28 | $17.33 | $16.15 | $17.16 | $17.16 | 3,738,927 |
2023-08-15 | $16.05 | $16.56 | $15.81 | $16.09 | $16.09 | 3,328,478 |
2023-08-14 | $16.41 | $17.04 | $15.84 | $15.98 | $15.98 | 3,730,919 |
2023-08-11 | $16.21 | $16.39 | $15.71 | $16.05 | $16.05 | 3,604,335 |
2023-08-10 | $16.35 | $16.45 | $15.40 | $16.05 | $16.05 | 4,422,379 |
2023-08-09 | $16.28 | $16.76 | $15.82 | $16.40 | $16.40 | 3,400,812 |
2023-08-08 | $16.85 | $17.06 | $16.22 | $16.41 | $16.41 | 3,628,767 |
2023-08-07 | $15.45 | $16.90 | $15.45 | $16.76 | $16.76 | 5,037,413 |
2023-08-04 | $15.15 | $15.45 | $14.85 | $15.41 | $15.41 | 4,373,750 |
2023-08-03 | $15.14 | $15.39 | $14.77 | $15.37 | $15.37 | 3,847,294 |
2023-08-02 | $14.55 | $15.16 | $14.37 | $14.88 | $14.88 | 4,451,387 |
2023-08-01 | $14.06 | $14.56 | $14.00 | $14.23 | $14.23 | 3,939,421 |
2023-07-31 | $13.86 | $14.15 | $13.67 | $13.75 | $13.75 | 3,848,834 |
2023-07-28 | $14.73 | $14.84 | $13.88 | $13.99 | $13.99 | 5,132,765 |
2023-07-27 | $14.20 | $15.28 | $14.20 | $15.11 | $15.11 | 4,272,348 |
2023-07-26 | $14.45 | $14.63 | $14.26 | $14.40 | $14.40 | 3,624,445 |
2023-07-25 | $14.30 | $14.43 | $13.97 | $14.34 | $14.34 | 2,942,992 |
2023-07-24 | $13.48 | $14.40 | $13.31 | $14.19 | $14.19 | 4,606,574 |
2023-07-21 | $13.53 | $13.88 | $13.15 | $13.50 | $13.50 | 4,322,114 |
2023-07-20 | $13.30 | $13.88 | $13.15 | $13.75 | $13.75 | 5,447,019 |
2023-07-19 | $13.10 | $13.18 | $12.67 | $13.11 | $13.11 | 5,707,771 |
2023-07-18 | $13.04 | $13.26 | $12.69 | $13.19 | $13.19 | 5,611,348 |
2023-07-17 | $13.46 | $13.57 | $12.60 | $13.13 | $13.13 | 7,642,242 |
2023-07-14 | $13.48 | $14.28 | $13.44 | $13.74 | $13.74 | 4,183,912 |
2023-07-13 | $13.43 | $13.67 | $13.26 | $13.60 | $13.60 | 4,694,152 |
2023-07-12 | $13.35 | $13.87 | $13.29 | $13.56 | $13.56 | 4,583,262 |
2023-07-11 | $13.97 | $14.34 | $13.91 | $13.99 | $13.99 | 5,012,649 |
2023-07-10 | $15.28 | $15.36 | $13.72 | $13.82 | $13.82 | 6,857,726 |
2023-07-07 | $15.09 | $15.30 | $14.58 | $15.15 | $15.15 | 4,233,881 |
2023-07-06 | $14.84 | $15.65 | $14.81 | $15.18 | $15.18 | 5,373,713 |
2023-07-05 | $14.55 | $14.84 | $14.24 | $14.51 | $14.51 | 3,796,728 |
2023-07-03 | $14.44 | $14.75 | $14.24 | $14.53 | $14.53 | 2,377,141 |
2023-06-30 | $14.25 | $14.64 | $13.98 | $14.37 | $14.37 | 4,977,171 |
2023-06-29 | $14.14 | $14.74 | $14.02 | $14.67 | $14.67 | 5,234,509 |
2023-06-28 | $14.55 | $14.85 | $13.99 | $14.01 | $14.01 | 4,131,333 |
2023-06-27 | $14.40 | $15.01 | $14.31 | $14.56 | $14.56 | 4,901,966 |
2023-06-26 | $13.61 | $14.51 | $13.58 | $14.44 | $14.44 | 5,288,862 |
2023-06-23 | $13.10 | $13.56 | $13.06 | $13.47 | $13.47 | 5,374,220 |
2023-06-22 | $12.69 | $12.96 | $12.44 | $12.77 | $12.77 | 5,771,220 |
2023-06-21 | $12.57 | $13.08 | $12.32 | $12.55 | $12.55 | 6,778,356 |
2023-06-20 | $12.66 | $12.98 | $12.26 | $12.48 | $12.38 | 5,827,854 |
2023-06-16 | $11.62 | $12.54 | $11.53 | $12.48 | $12.38 | 6,699,544 |
2023-06-15 | $12.18 | $12.37 | $11.71 | $11.87 | $11.78 | 5,070,723 |
2023-06-14 | $11.38 | $12.35 | $11.23 | $11.97 | $11.88 | 8,615,152 |
2023-06-13 | $11.91 | $11.97 | $11.18 | $11.41 | $11.32 | 9,060,849 |
2023-06-12 | $12.06 | $12.46 | $11.43 | $12.05 | $11.95 | 10,273,650 |
2023-06-09 | $12.19 | $12.66 | $12.00 | $12.46 | $12.36 | 6,379,807 |
2023-06-08 | $12.22 | $12.62 | $12.05 | $12.23 | $12.13 | 7,045,029 |
2023-06-07 | $12.26 | $12.74 | $11.97 | $12.26 | $12.16 | 8,814,311 |
2023-06-06 | $12.83 | $13.11 | $12.21 | $12.31 | $12.21 | 7,150,528 |
2023-06-05 | $13.25 | $13.34 | $12.67 | $12.90 | $12.80 | 4,763,200 |
2023-06-02 | $13.28 | $13.79 | $13.00 | $13.00 | $12.90 | 5,817,534 |
2023-06-01 | $14.07 | $14.59 | $13.41 | $13.62 | $13.51 | 5,500,401 |
2023-05-31 | $14.44 | $14.69 | $13.34 | $14.10 | $13.99 | 5,229,797 |
2023-05-30 | $13.79 | $14.84 | $13.37 | $14.54 | $14.43 | 5,601,914 |
2023-05-26 | $14.39 | $14.66 | $13.91 | $14.05 | $14.05 | 5,299,490 |
2023-05-25 | $13.42 | $14.82 | $13.33 | $14.39 | $14.39 | 9,195,415 |
2023-05-24 | $12.98 | $13.64 | $12.84 | $13.33 | $13.33 | 10,733,604 |
2023-05-23 | $12.63 | $12.66 | $11.64 | $12.61 | $12.61 | 15,218,592 |
2023-05-22 | $13.32 | $13.39 | $12.43 | $12.60 | $12.60 | 7,947,887 |
2023-05-19 | $13.53 | $13.80 | $13.20 | $13.55 | $13.55 | 5,724,024 |
2023-05-18 | $13.62 | $14.60 | $13.53 | $13.88 | $13.88 | 10,491,825 |
2023-05-17 | $13.58 | $14.38 | $13.38 | $13.42 | $13.42 | 6,920,554 |
2023-05-16 | $13.37 | $14.00 | $13.31 | $13.70 | $13.70 | 10,197,386 |
2023-05-15 | $13.44 | $13.55 | $12.20 | $12.65 | $12.65 | 12,775,138 |
2023-05-12 | $13.16 | $13.95 | $13.15 | $13.56 | $13.56 | 6,404,415 |
2023-05-11 | $12.91 | $13.48 | $12.71 | $13.29 | $13.29 | 8,975,353 |
2023-05-10 | $12.67 | $13.16 | $12.42 | $12.75 | $12.75 | 10,449,268 |
2023-05-09 | $14.15 | $14.34 | $13.04 | $13.34 | $13.34 | 7,420,729 |
2023-05-08 | $13.58 | $14.22 | $13.56 | $13.83 | $13.83 | 7,398,904 |
2023-05-05 | $13.89 | $14.10 | $13.33 | $13.66 | $13.66 | 9,523,212 |
2023-05-04 | $14.87 | $15.39 | $14.10 | $14.31 | $14.31 | 9,888,753 |
2023-05-03 | $16.19 | $16.23 | $14.02 | $14.70 | $14.70 | 17,962,940 |
2023-05-02 | $15.93 | $17.13 | $15.68 | $16.98 | $16.98 | 8,508,394 |
2023-05-01 | $16.86 | $17.11 | $15.35 | $15.68 | $15.68 | 7,950,425 |
2023-04-28 | $18.06 | $18.48 | $16.47 | $16.89 | $16.89 | 5,675,583 |
2023-04-27 | $17.41 | $18.29 | $17.41 | $17.90 | $17.90 | 4,335,196 |
2023-04-26 | $17.14 | $18.00 | $16.79 | $17.48 | $17.48 | 4,785,190 |
2023-04-25 | $16.38 | $17.36 | $15.86 | $17.05 | $17.05 | 6,289,348 |
2023-04-24 | $15.85 | $16.82 | $15.79 | $16.26 | $16.26 | 6,714,574 |
2023-04-21 | $16.92 | $17.02 | $15.74 | $15.80 | $15.80 | 7,248,184 |
2023-04-20 | $16.52 | $17.12 | $16.44 | $16.94 | $16.94 | 7,992,325 |
2023-04-19 | $17.02 | $17.14 | $15.77 | $16.05 | $16.05 | 6,661,243 |
2023-04-18 | $16.05 | $17.10 | $16.03 | $16.61 | $16.61 | 7,691,719 |
2023-04-17 | $18.11 | $18.20 | $16.16 | $16.38 | $16.38 | 10,815,350 |
2023-04-14 | $18.28 | $19.57 | $18.12 | $18.97 | $18.97 | 6,965,803 |
2023-04-13 | $20.83 | $20.96 | $17.72 | $18.18 | $18.18 | 11,129,189 |
2023-04-12 | $19.70 | $21.15 | $19.56 | $21.12 | $21.12 | 4,787,097 |
2023-04-11 | $20.79 | $20.87 | $19.97 | $20.21 | $20.21 | 3,711,455 |
2023-04-10 | $20.56 | $21.39 | $20.51 | $20.82 | $20.82 | 4,296,808 |
2023-04-06 | $21.50 | $21.88 | $20.16 | $20.30 | $20.30 | 4,793,629 |
2023-04-05 | $21.40 | $21.82 | $20.54 | $21.44 | $21.44 | 4,532,513 |
2023-04-04 | $19.71 | $21.69 | $19.71 | $21.05 | $21.05 | 4,509,383 |
2023-04-03 | $20.58 | $20.77 | $19.50 | $19.80 | $19.80 | 4,035,866 |
2023-03-31 | $21.43 | $21.73 | $20.31 | $20.61 | $20.61 | 4,728,221 |
2023-03-30 | $20.35 | $22.36 | $20.23 | $21.82 | $21.82 | 4,732,431 |
2023-03-29 | $21.47 | $22.15 | $20.50 | $20.51 | $20.51 | 4,824,062 |
2023-03-28 | $21.77 | $22.27 | $21.25 | $22.12 | $22.12 | 3,887,395 |
2023-03-27 | $22.04 | $22.42 | $21.20 | $21.69 | $21.69 | 4,215,129 |
2023-03-24 | $23.23 | $24.02 | $22.16 | $22.49 | $22.49 | 5,642,814 |
2023-03-23 | $22.77 | $23.89 | $21.65 | $22.75 | $22.75 | 7,575,411 |
2023-03-22 | $21.02 | $23.49 | $20.86 | $23.37 | $23.37 | 6,678,627 |
2023-03-21 | $20.05 | $21.10 | $19.88 | $21.00 | $21.00 | 5,330,338 |
2023-03-20 | $20.58 | $21.43 | $20.31 | $20.56 | $20.35 | 5,013,907 |
2023-03-17 | $20.00 | $21.35 | $19.99 | $20.68 | $20.47 | 8,019,777 |
2023-03-16 | $19.97 | $21.09 | $18.92 | $19.48 | $19.28 | 7,560,226 |
2023-03-15 | $19.62 | $20.30 | $19.13 | $19.55 | $19.35 | 10,852,134 |
2023-03-14 | $18.62 | $19.75 | $18.18 | $18.77 | $18.58 | 9,584,963 |
2023-03-13 | $22.11 | $22.11 | $19.07 | $19.70 | $19.50 | 12,914,505 |
2023-03-10 | $19.54 | $22.89 | $19.31 | $21.62 | $21.40 | 15,656,417 |
2023-03-09 | $17.60 | $19.70 | $17.34 | $19.31 | $19.11 | 9,169,387 |
2023-03-08 | $17.12 | $18.08 | $17.12 | $17.59 | $17.41 | 5,825,874 |
2023-03-07 | $17.15 | $17.43 | $16.51 | $17.21 | $17.03 | 5,798,576 |
2023-03-06 | $16.05 | $17.47 | $16.04 | $17.10 | $16.92 | 6,374,311 |
2023-03-03 | $16.84 | $17.23 | $15.88 | $16.29 | $16.12 | 5,159,554 |
2023-03-02 | $17.00 | $17.34 | $16.73 | $16.95 | $16.78 | 5,455,560 |
2023-03-01 | $16.58 | $16.93 | $16.17 | $16.53 | $16.36 | 6,613,354 |
2023-02-28 | $17.18 | $17.27 | $16.40 | $16.70 | $16.53 | 5,797,398 |
2023-02-27 | $16.98 | $17.32 | $16.54 | $17.11 | $16.93 | 6,105,579 |
2023-02-24 | $16.99 | $17.60 | $16.88 | $17.54 | $17.36 | 7,796,314 |
2023-02-23 | $15.91 | $17.02 | $15.82 | $16.36 | $16.19 | 8,122,015 |
2023-02-22 | $16.57 | $16.74 | $15.99 | $16.19 | $16.02 | 7,632,696 |
2023-02-21 | $15.15 | $16.73 | $15.03 | $16.66 | $16.49 | 10,855,226 |
2023-02-17 | $15.81 | $16.09 | $14.55 | $14.70 | $14.70 | 7,971,713 |
2023-02-16 | $15.46 | $15.90 | $15.11 | $15.75 | $15.75 | 8,215,580 |
2023-02-15 | $15.58 | $15.79 | $15.08 | $15.10 | $15.10 | 5,625,673 |
2023-02-14 | $15.57 | $15.94 | $14.68 | $15.18 | $15.18 | 7,901,724 |
2023-02-13 | $15.45 | $16.03 | $14.89 | $15.29 | $15.29 | 5,465,088 |
2023-02-10 | $15.27 | $15.84 | $15.08 | $15.37 | $15.37 | 5,958,954 |
2023-02-09 | $14.11 | $15.25 | $13.94 | $15.09 | $15.09 | 8,656,929 |
2023-02-08 | $13.30 | $14.58 | $13.21 | $14.55 | $14.55 | 7,533,638 |
2023-02-07 | $13.39 | $14.09 | $13.08 | $13.17 | $13.17 | 10,743,614 |
2023-02-06 | $13.34 | $13.68 | $12.92 | $13.40 | $13.40 | 10,283,686 |
2023-02-03 | $13.07 | $13.27 | $12.46 | $13.11 | $13.11 | 12,207,352 |
2023-02-02 | $13.00 | $13.33 | $12.18 | $12.42 | $12.42 | 14,673,300 |
2023-02-01 | $13.80 | $14.35 | $12.97 | $13.42 | $13.42 | 11,603,622 |
2023-01-31 | $14.65 | $14.65 | $13.71 | $13.79 | $13.79 | 9,158,109 |
2023-01-30 | $14.04 | $15.02 | $13.91 | $14.72 | $14.72 | 10,732,386 |
2023-01-27 | $14.13 | $14.17 | $13.44 | $13.73 | $13.73 | 8,949,346 |
2023-01-26 | $13.54 | $14.52 | $13.39 | $14.01 | $14.01 | 8,604,193 |
2023-01-25 | $14.24 | $14.73 | $13.87 | $13.91 | $13.91 | 12,143,587 |
2023-01-24 | $14.92 | $15.24 | $13.63 | $13.87 | $13.87 | 12,914,308 |
2023-01-23 | $14.87 | $15.35 | $14.40 | $14.78 | $14.78 | 9,886,310 |
2023-01-20 | $15.63 | $15.95 | $14.83 | $14.97 | $14.97 | 8,158,984 |
2023-01-19 | $15.50 | $16.14 | $15.27 | $15.77 | $15.77 | 11,664,381 |
2023-01-18 | $14.45 | $15.33 | $13.71 | $15.29 | $15.29 | 15,810,297 |
2023-01-17 | $14.28 | $15.00 | $14.21 | $14.72 | $14.72 | 13,563,296 |
2023-01-13 | $14.69 | $14.99 | $13.41 | $14.21 | $14.21 | 20,077,669 |
2023-01-12 | $16.14 | $16.78 | $14.23 | $14.26 | $14.26 | 18,459,664 |
2023-01-11 | $16.56 | $17.25 | $16.12 | $16.20 | $16.20 | 13,399,700 |
2023-01-10 | $18.12 | $18.12 | $16.55 | $16.57 | $16.57 | 13,368,408 |
2023-01-09 | $16.64 | $18.15 | $16.64 | $17.96 | $17.96 | 9,559,030 |
2023-01-06 | $17.20 | $18.34 | $16.57 | $17.06 | $17.06 | 13,553,545 |
2023-01-05 | $17.35 | $17.94 | $17.19 | $17.45 | $17.45 | 12,372,058 |
2023-01-04 | $17.67 | $17.97 | $16.82 | $17.01 | $17.01 | 13,664,744 |
2023-01-03 | $16.70 | $18.49 | $16.60 | $18.12 | $18.12 | 13,158,896 |
2022-12-30 | $18.13 | $18.61 | $17.19 | $17.25 | $17.25 | 12,506,811 |
2022-12-29 | $19.79 | $20.25 | $17.00 | $17.68 | $17.68 | 16,000,121 |
2022-12-28 | $20.59 | $20.92 | $19.54 | $20.32 | $20.32 | 8,045,172 |
2022-12-27 | $19.00 | $20.62 | $18.83 | $20.57 | $20.57 | 5,762,007 |
2022-12-23 | $17.76 | $19.29 | $17.56 | $18.90 | $18.90 | 8,741,584 |
2022-12-22 | $18.27 | $18.96 | $17.65 | $17.65 | $17.65 | 10,113,014 |
2022-12-21 | $18.71 | $19.36 | $17.25 | $17.82 | $17.82 | 11,338,256 |
2022-12-20 | $20.45 | $20.62 | $18.82 | $19.05 | $19.05 | 7,996,950 |
2022-12-19 | $18.40 | $20.63 | $18.20 | $20.25 | $20.15 | 8,017,452 |
2022-12-16 | $19.81 | $20.29 | $18.88 | $19.11 | $19.02 | 7,523,304 |
2022-12-15 | $18.51 | $19.45 | $18.11 | $19.30 | $19.21 | 11,377,595 |
2022-12-14 | $17.94 | $18.48 | $17.04 | $17.73 | $17.64 | 13,863,892 |
2022-12-13 | $17.21 | $19.00 | $17.09 | $17.93 | $17.84 | 12,549,241 |
2022-12-12 | $20.24 | $20.85 | $18.71 | $18.83 | $18.74 | 9,344,165 |
2022-12-09 | $19.25 | $20.34 | $19.08 | $20.30 | $20.30 | 8,633,776 |
2022-12-08 | $18.81 | $19.88 | $18.38 | $18.89 | $18.89 | 10,600,373 |
2022-12-07 | $19.32 | $19.74 | $18.73 | $19.25 | $19.25 | 10,552,297 |
2022-12-06 | $18.49 | $19.87 | $18.41 | $19.60 | $19.60 | 13,549,411 |
2022-12-05 | $16.68 | $18.60 | $16.58 | $18.08 | $18.08 | 13,220,593 |
2022-12-02 | $18.87 | $18.94 | $16.40 | $16.50 | $16.50 | 14,583,240 |
2022-12-01 | $17.74 | $18.64 | $17.56 | $18.17 | $18.17 | 9,575,037 |
2022-11-30 | $20.00 | $20.39 | $17.74 | $17.85 | $17.85 | 12,764,095 |
2022-11-29 | $20.82 | $21.09 | $20.00 | $20.70 | $20.70 | 9,298,112 |
2022-11-28 | $20.19 | $21.18 | $19.31 | $20.88 | $20.88 | 8,056,314 |
2022-11-25 | $20.01 | $20.63 | $19.63 | $19.89 | $19.89 | 4,391,831 |
2022-11-23 | $19.87 | $20.36 | $19.08 | $19.92 | $19.92 | 7,943,620 |
2022-11-22 | $20.34 | $21.70 | $19.80 | $19.91 | $19.91 | 8,230,276 |
2022-11-21 | $20.14 | $20.99 | $19.94 | $20.74 | $20.74 | 8,364,932 |
2022-11-18 | $19.29 | $20.34 | $19.18 | $19.89 | $19.89 | 9,349,529 |
2022-11-17 | $20.26 | $21.04 | $19.77 | $20.24 | $20.24 | 11,393,041 |
2022-11-16 | $18.20 | $19.64 | $17.84 | $19.55 | $19.55 | 12,290,933 |
2022-11-15 | $16.72 | $18.71 | $16.32 | $18.01 | $18.01 | 18,192,776 |
2022-11-14 | $17.61 | $17.94 | $16.68 | $17.87 | $17.87 | 17,212,041 |
2022-11-11 | $18.79 | $18.96 | $16.85 | $17.45 | $17.45 | 13,633,876 |
2022-11-10 | $20.82 | $21.39 | $18.18 | $18.53 | $18.53 | 13,926,247 |
2022-11-09 | $22.42 | $24.16 | $22.07 | $24.05 | $24.05 | 8,566,177 |
2022-11-08 | $22.24 | $22.73 | $20.70 | $21.90 | $21.90 | 9,742,015 |
2022-11-07 | $21.79 | $22.77 | $21.30 | $22.54 | $22.54 | 8,451,476 |
2022-11-04 | $20.43 | $23.35 | $20.24 | $21.83 | $21.83 | 12,326,441 |
2022-11-03 | $21.68 | $22.15 | $19.97 | $21.27 | $21.27 | 10,837,136 |
2022-11-02 | $19.60 | $20.88 | $18.08 | $20.82 | $20.82 | 16,069,803 |
2022-11-01 | $19.42 | $19.93 | $18.71 | $19.65 | $19.65 | 10,396,135 |
2022-10-31 | $19.42 | $20.37 | $19.01 | $20.16 | $20.16 | 9,049,606 |
2022-10-28 | $21.10 | $21.66 | $18.95 | $19.10 | $19.10 | 10,432,100 |
2022-10-27 | $19.89 | $21.54 | $19.52 | $21.28 | $21.28 | 10,262,661 |
2022-10-26 | $21.45 | $21.60 | $18.70 | $20.56 | $20.56 | 20,062,595 |
2022-10-25 | $23.14 | $23.24 | $20.98 | $21.65 | $21.65 | 11,176,008 |
2022-10-24 | $22.84 | $25.10 | $22.60 | $23.53 | $23.53 | 8,572,396 |
2022-10-21 | $24.87 | $25.95 | $23.03 | $23.18 | $23.18 | 10,942,290 |
2022-10-20 | $24.89 | $25.56 | $23.09 | $25.25 | $25.25 | 9,598,766 |
2022-10-19 | $22.31 | $25.32 | $22.17 | $24.86 | $24.86 | 10,405,711 |
2022-10-18 | $20.56 | $22.28 | $20.18 | $21.59 | $21.59 | 11,061,695 |
2022-10-17 | $23.43 | $23.94 | $21.66 | $22.05 | $22.05 | 10,099,222 |
2022-10-14 | $22.11 | $24.83 | $21.23 | $24.74 | $24.74 | 10,682,789 |
2022-10-13 | $25.98 | $26.23 | $22.53 | $22.85 | $22.85 | 12,692,428 |
2022-10-12 | $24.34 | $25.82 | $23.68 | $24.03 | $24.03 | 10,701,266 |
2022-10-11 | $25.28 | $26.40 | $22.60 | $24.50 | $24.50 | 16,247,781 |
2022-10-10 | $23.87 | $25.58 | $23.79 | $25.08 | $25.08 | 12,325,138 |
2022-10-07 | $21.86 | $23.87 | $21.71 | $23.79 | $23.79 | 17,200,393 |
2022-10-06 | $21.37 | $21.79 | $20.41 | $21.05 | $21.05 | 14,625,944 |
2022-10-05 | $21.75 | $22.75 | $20.60 | $20.97 | $20.97 | 15,553,714 |
2022-10-04 | $22.08 | $22.25 | $20.75 | $20.77 | $20.77 | 13,083,688 |
2022-10-03 | $22.57 | $24.49 | $22.05 | $23.37 | $23.37 | 11,130,949 |
2022-09-30 | $24.49 | $24.68 | $21.40 | $23.94 | $23.94 | 16,131,289 |
2022-09-29 | $23.29 | $25.54 | $22.98 | $24.38 | $24.38 | 15,196,789 |
2022-09-28 | $24.68 | $24.88 | $21.92 | $22.48 | $22.48 | 16,920,953 |
2022-09-27 | $27.42 | $28.02 | $25.70 | $26.60 | $26.60 | 12,416,163 |
2022-09-26 | $27.68 | $29.19 | $25.50 | $29.11 | $29.11 | 9,758,938 |
2022-09-23 | $26.83 | $28.98 | $26.52 | $27.44 | $27.44 | 10,037,760 |
2022-09-22 | $25.56 | $27.02 | $25.25 | $25.90 | $25.90 | 9,273,050 |
2022-09-21 | $22.26 | $25.05 | $21.95 | $24.93 | $24.93 | 11,327,037 |
2022-09-20 | $23.10 | $23.44 | $21.92 | $22.53 | $22.53 | 11,079,603 |
2022-09-19 | $22.16 | $23.84 | $21.95 | $22.43 | $22.43 | 12,112,877 |
2022-09-16 | $20.44 | $22.25 | $20.29 | $21.54 | $21.54 | 15,625,842 |
2022-09-15 | $20.68 | $20.87 | $19.02 | $19.56 | $19.56 | 14,952,379 |
2022-09-14 | $20.97 | $21.84 | $20.07 | $20.38 | $20.38 | 12,575,947 |
2022-09-13 | $19.80 | $21.39 | $19.41 | $21.08 | $21.08 | 16,823,351 |
2022-09-12 | $18.52 | $19.38 | $18.23 | $18.26 | $18.26 | 14,064,620 |
2022-09-09 | $18.74 | $19.23 | $18.17 | $18.70 | $18.70 | 14,686,730 |
2022-09-08 | $21.47 | $21.47 | $19.08 | $19.09 | $19.09 | 16,215,325 |
2022-09-07 | $24.25 | $24.35 | $21.00 | $21.05 | $21.05 | 11,582,561 |
2022-09-06 | $22.01 | $24.28 | $22.00 | $24.12 | $24.12 | 11,854,306 |
2022-09-02 | $20.08 | $22.57 | $20.07 | $22.19 | $22.19 | 12,432,705 |
2022-09-01 | $22.81 | $23.65 | $20.78 | $20.89 | $20.89 | 11,522,646 |
2022-08-31 | $22.01 | $22.79 | $21.39 | $22.35 | $22.35 | 9,605,180 |
2022-08-30 | $21.64 | $23.73 | $21.20 | $22.82 | $22.82 | 11,741,182 |
2022-08-29 | $22.26 | $22.50 | $20.73 | $22.15 | $22.15 | 13,300,261 |
2022-08-26 | $18.66 | $21.53 | $18.62 | $21.35 | $21.35 | 13,515,743 |
2022-08-25 | $17.91 | $19.20 | $17.60 | $18.63 | $18.63 | 11,567,218 |
2022-08-24 | $19.70 | $20.28 | $17.97 | $18.45 | $18.45 | 13,377,429 |
2022-08-23 | $20.81 | $21.40 | $19.13 | $19.72 | $19.72 | 10,314,272 |
2022-08-22 | $20.90 | $21.54 | $19.75 | $21.03 | $21.03 | 13,061,342 |
2022-08-19 | $19.82 | $20.47 | $19.27 | $20.11 | $20.11 | 12,706,403 |
2022-08-18 | $18.67 | $20.04 | $18.62 | $19.04 | $19.04 | 15,308,075 |
2022-08-17 | $17.93 | $18.90 | $17.26 | $18.63 | $18.63 | 17,778,397 |
2022-08-16 | $16.00 | $17.39 | $15.92 | $17.09 | $17.09 | 18,435,818 |
2022-08-15 | $16.81 | $17.00 | $15.70 | $15.83 | $15.83 | 12,531,581 |
2022-08-12 | $17.71 | $17.83 | $16.20 | $16.38 | $16.38 | 15,827,711 |
2022-08-11 | $16.43 | $18.53 | $15.86 | $18.20 | $18.20 | 17,974,676 |
2022-08-10 | $17.11 | $18.06 | $16.56 | $16.66 | $16.66 | 11,486,709 |
2022-08-09 | $17.70 | $19.32 | $17.10 | $18.47 | $18.47 | 19,976,156 |
2022-08-08 | $17.06 | $17.90 | $16.09 | $16.75 | $16.75 | 17,009,637 |
2022-08-05 | $21.07 | $21.86 | $17.67 | $17.67 | $17.67 | 20,346,180 |
2022-08-04 | $22.52 | $22.87 | $20.00 | $20.12 | $20.12 | 16,553,129 |
2022-08-03 | $25.39 | $25.45 | $22.72 | $24.14 | $24.14 | 13,525,658 |
2022-08-02 | $29.51 | $29.60 | $26.23 | $27.26 | $27.26 | 9,895,907 |
2022-08-01 | $27.92 | $29.33 | $26.50 | $28.91 | $28.91 | 7,214,376 |
2022-07-29 | $26.34 | $28.25 | $26.21 | $27.19 | $27.19 | 7,910,476 |
2022-07-28 | $24.94 | $27.75 | $24.60 | $25.89 | $25.89 | 8,536,646 |
2022-07-27 | $26.58 | $27.75 | $24.80 | $25.11 | $25.11 | 6,808,844 |
2022-07-26 | $27.65 | $28.87 | $25.44 | $27.19 | $27.19 | 10,486,286 |
2022-07-25 | $27.60 | $29.15 | $27.25 | $27.59 | $27.59 | 8,178,521 |
2022-07-22 | $24.30 | $27.94 | $24.10 | $27.83 | $27.83 | 10,047,421 |
2022-07-21 | $24.53 | $25.46 | $23.90 | $24.73 | $24.73 | 9,046,882 |
2022-07-20 | $25.39 | $25.89 | $22.72 | $24.49 | $24.49 | 15,953,586 |
2022-07-19 | $28.08 | $29.19 | $25.45 | $25.61 | $25.61 | 10,318,784 |
2022-07-18 | $26.16 | $29.98 | $24.80 | $29.50 | $29.50 | 8,955,119 |
2022-07-15 | $26.96 | $29.70 | $26.63 | $26.98 | $26.98 | 7,464,547 |
2022-07-14 | $26.92 | $28.69 | $26.57 | $28.06 | $28.06 | 8,603,817 |
2022-07-13 | $29.57 | $29.85 | $25.45 | $26.24 | $26.24 | 10,824,088 |
2022-07-12 | $28.80 | $31.72 | $26.99 | $27.62 | $27.62 | 12,586,186 |
2022-07-11 | $26.21 | $29.07 | $25.66 | $28.81 | $28.81 | 8,439,800 |
2022-07-08 | $27.30 | $27.71 | $25.32 | $25.54 | $25.54 | 10,342,213 |
2022-07-07 | $28.94 | $29.24 | $25.55 | $26.50 | $26.50 | 11,513,474 |
2022-07-06 | $29.28 | $29.91 | $26.76 | $29.09 | $29.09 | 11,751,953 |
2022-07-05 | $36.84 | $37.13 | $29.08 | $29.12 | $29.12 | 8,852,180 |
2022-07-01 | $38.93 | $39.54 | $35.00 | $35.31 | $35.31 | 6,684,520 |
2022-06-30 | $39.98 | $41.40 | $37.29 | $38.94 | $38.94 | 7,496,071 |
2022-06-29 | $39.33 | $41.22 | $37.12 | $38.09 | $38.09 | 6,319,931 |
2022-06-28 | $35.21 | $40.05 | $34.72 | $39.07 | $39.07 | 10,149,554 |
2022-06-27 | $35.28 | $37.53 | $34.23 | $35.35 | $35.35 | 8,662,170 |
2022-06-24 | $34.70 | $38.98 | $34.20 | $34.93 | $34.93 | 9,959,895 |
2022-06-23 | $43.63 | $44.14 | $36.10 | $36.30 | $36.30 | 9,724,948 |
2022-06-22 | $50.65 | $50.83 | $41.85 | $44.60 | $44.60 | 7,205,090 |
2022-06-21 | $50.92 | $51.00 | $43.92 | $47.93 | $47.93 | 6,402,671 |
2022-06-17 | $63.40 | $63.59 | $49.90 | $53.66 | $53.66 | 5,373,175 |
2022-06-16 | $65.84 | $69.80 | $64.20 | $64.85 | $64.85 | 3,284,656 |
2022-06-15 | $64.62 | $67.09 | $58.03 | $60.33 | $60.33 | 4,095,258 |
2022-06-14 | $66.26 | $71.49 | $64.92 | $67.28 | $67.28 | 2,344,968 |
2022-06-13 | $63.64 | $69.46 | $62.00 | $67.60 | $67.60 | 3,499,427 |
2022-06-10 | $53.80 | $59.03 | $53.15 | $58.00 | $58.00 | 2,639,469 |
2022-06-09 | $46.28 | $51.00 | $45.77 | $50.69 | $50.69 | 3,630,560 |
2022-06-08 | $47.81 | $47.81 | $42.71 | $45.46 | $45.46 | 4,366,302 |
2022-06-07 | $55.95 | $56.48 | $46.57 | $46.77 | $46.77 | 3,826,275 |
2022-06-06 | $48.26 | $55.80 | $47.27 | $54.79 | $54.79 | 3,130,624 |
2022-06-03 | $55.67 | $55.86 | $49.81 | $50.45 | $50.45 | 3,854,049 |
2022-06-02 | $60.68 | $62.88 | $55.78 | $56.70 | $56.70 | 2,348,215 |
2022-06-01 | $55.57 | $62.78 | $53.43 | $59.73 | $59.73 | 3,143,689 |
2022-05-31 | $52.58 | $59.00 | $51.07 | $56.60 | $56.60 | 3,004,724 |
2022-05-27 | $59.24 | $61.92 | $51.73 | $51.80 | $51.80 | 2,779,105 |
2022-05-26 | $60.04 | $61.00 | $55.91 | $58.30 | $58.30 | 1,980,244 |
2022-05-25 | $61.80 | $64.91 | $58.42 | $60.60 | $60.60 | 2,463,701 |
2022-05-24 | $57.03 | $62.39 | $56.50 | $61.29 | $61.29 | 3,450,631 |
2022-05-23 | $52.44 | $56.05 | $51.54 | $54.84 | $54.84 | 3,426,976 |
2022-05-20 | $54.20 | $62.68 | $53.08 | $54.30 | $54.30 | 4,332,837 |
2022-05-19 | $61.53 | $62.00 | $54.91 | $56.84 | $56.84 | 4,009,871 |
2022-05-18 | $57.28 | $62.22 | $55.24 | $60.41 | $60.41 | 4,676,244 |
2022-05-17 | $56.54 | $58.93 | $52.62 | $52.62 | $52.62 | 4,285,859 |
2022-05-16 | $61.49 | $63.88 | $55.56 | $60.80 | $60.80 | 3,903,240 |
2022-05-13 | $68.39 | $69.38 | $57.76 | $60.30 | $60.30 | 4,687,200 |
2022-05-12 | $84.52 | $85.28 | $68.61 | $73.21 | $73.21 | 4,215,624 |
2022-05-11 | $69.71 | $82.20 | $65.92 | $81.35 | $81.35 | 4,946,632 |
2022-05-10 | $68.62 | $76.47 | $61.46 | $67.28 | $67.28 | 4,761,325 |
2022-05-09 | $67.88 | $80.12 | $65.01 | $79.29 | $79.29 | 4,475,112 |
2022-05-06 | $57.36 | $64.70 | $56.76 | $63.70 | $63.70 | 4,071,084 |
2022-05-05 | $48.59 | $57.61 | $48.00 | $55.46 | $55.46 | 3,476,913 |
2022-05-04 | $49.80 | $56.79 | $46.11 | $46.95 | $46.95 | 3,632,843 |
2022-05-03 | $50.46 | $52.28 | $47.71 | $50.20 | $50.20 | 3,325,218 |
2022-05-02 | $57.84 | $58.12 | $50.08 | $50.34 | $50.34 | 3,501,747 |
2022-04-29 | $53.29 | $57.70 | $48.86 | $57.46 | $57.46 | 3,187,311 |
2022-04-28 | $50.69 | $59.94 | $50.39 | $52.52 | $52.52 | 4,658,915 |
2022-04-27 | $51.27 | $53.58 | $48.58 | $53.01 | $53.01 | 2,530,044 |
2022-04-26 | $45.20 | $51.66 | $43.87 | $51.45 | $51.45 | 4,311,762 |
2022-04-25 | $47.86 | $47.95 | $43.23 | $43.72 | $43.72 | 2,664,723 |
2022-04-22 | $45.04 | $47.01 | $43.16 | $46.58 | $46.58 | 3,290,189 |
2022-04-21 | $38.46 | $44.87 | $37.46 | $44.54 | $44.54 | 4,371,104 |
2022-04-20 | $39.02 | $41.89 | $38.32 | $39.53 | $39.53 | 3,046,149 |
2022-04-19 | $41.20 | $42.40 | $37.88 | $39.89 | $39.89 | 2,747,840 |
2022-04-18 | $36.70 | $41.69 | $36.46 | $41.28 | $41.28 | 3,846,403 |
2022-04-14 | $33.74 | $36.30 | $33.52 | $36.19 | $36.19 | 4,162,015 |
2022-04-13 | $37.19 | $37.19 | $32.57 | $33.29 | $33.29 | 4,516,186 |
2022-04-12 | $36.05 | $38.61 | $33.87 | $37.47 | $37.47 | 4,491,980 |
2022-04-11 | $35.10 | $37.62 | $34.58 | $37.17 | $37.17 | 3,785,748 |
2022-04-08 | $32.02 | $34.09 | $31.48 | $33.85 | $33.85 | 4,940,566 |
2022-04-07 | $31.14 | $33.06 | $29.93 | $31.85 | $31.85 | 4,779,314 |
2022-04-06 | $32.18 | $32.84 | $29.74 | $30.75 | $30.75 | 5,079,401 |
2022-04-05 | $28.52 | $31.14 | $27.40 | $31.00 | $31.00 | 6,805,422 |
2022-04-04 | $30.87 | $31.10 | $28.21 | $28.35 | $28.35 | 5,089,560 |
2022-04-01 | $34.54 | $34.75 | $31.00 | $31.00 | $31.00 | 5,625,750 |
2022-03-31 | $33.95 | $35.17 | $32.74 | $35.08 | $35.08 | 3,648,755 |
2022-03-30 | $31.55 | $34.60 | $30.41 | $34.32 | $34.32 | 5,463,902 |
2022-03-29 | $34.52 | $34.80 | $31.02 | $31.44 | $31.44 | 5,555,588 |
2022-03-28 | $36.25 | $38.41 | $34.24 | $36.02 | $36.02 | 3,511,984 |
2022-03-25 | $33.75 | $36.50 | $33.69 | $36.25 | $36.25 | 4,655,376 |
2022-03-24 | $35.41 | $37.17 | $33.65 | $33.80 | $33.80 | 4,124,838 |
2022-03-23 | $34.66 | $36.13 | $32.62 | $35.90 | $35.90 | 6,222,484 |
2022-03-22 | $37.28 | $37.83 | $33.27 | $33.67 | $33.67 | 3,677,733 |
2022-03-21 | $34.60 | $38.32 | $34.58 | $37.76 | $37.76 | 5,088,928 |
2022-03-18 | $38.16 | $38.18 | $33.50 | $34.10 | $34.10 | 5,269,034 |
2022-03-17 | $43.18 | $44.06 | $37.29 | $37.29 | $37.29 | 4,278,192 |
2022-03-16 | $47.57 | $49.45 | $42.32 | $42.45 | $42.45 | 3,499,794 |
2022-03-15 | $51.07 | $52.97 | $49.34 | $49.70 | $49.70 | 2,225,489 |
2022-03-14 | $45.73 | $53.16 | $45.01 | $52.18 | $52.18 | 2,826,439 |
2022-03-11 | $40.67 | $46.28 | $39.91 | $46.14 | $46.14 | 3,416,001 |
2022-03-10 | $42.50 | $43.79 | $41.22 | $41.43 | $41.43 | 3,503,817 |
2022-03-09 | $44.52 | $45.42 | $40.00 | $40.73 | $40.73 | 3,737,913 |
2022-03-08 | $49.38 | $51.95 | $43.05 | $47.68 | $47.68 | 3,779,214 |
2022-03-07 | $48.53 | $49.36 | $45.81 | $48.89 | $48.89 | 2,728,415 |
2022-03-04 | $46.09 | $49.00 | $43.50 | $48.58 | $48.58 | 2,891,739 |
2022-03-03 | $40.23 | $45.48 | $39.90 | $44.42 | $44.42 | 4,021,472 |
2022-03-02 | $40.64 | $42.43 | $39.52 | $40.71 | $40.71 | 3,536,981 |
2022-03-01 | $40.29 | $42.00 | $37.99 | $41.11 | $41.11 | 4,187,353 |
2022-02-28 | $41.25 | $41.96 | $38.03 | $40.06 | $40.06 | 3,864,779 |
2022-02-25 | $40.94 | $43.98 | $40.08 | $40.18 | $40.18 | 4,370,043 |
2022-02-24 | $54.00 | $54.00 | $40.97 | $41.19 | $41.19 | 3,994,720 |
2022-02-23 | $42.30 | $48.10 | $41.94 | $47.99 | $47.99 | 3,299,365 |
2022-02-22 | $43.05 | $43.69 | $39.90 | $42.82 | $42.82 | 3,297,345 |
2022-02-18 | $40.18 | $42.76 | $38.69 | $41.66 | $41.66 | 4,474,979 |
2022-02-17 | $36.80 | $40.57 | $36.29 | $40.04 | $40.04 | 4,394,434 |
2022-02-16 | $35.61 | $37.30 | $34.82 | $35.65 | $35.65 | 4,557,446 |
2022-02-15 | $37.60 | $37.66 | $34.08 | $34.63 | $34.63 | 5,774,736 |
2022-02-14 | $37.69 | $39.89 | $36.69 | $39.64 | $39.64 | 5,454,419 |
2022-02-11 | $35.95 | $38.70 | $33.60 | $37.75 | $37.75 | 8,678,077 |
2022-02-10 | $35.79 | $37.70 | $31.51 | $36.34 | $36.34 | 11,295,823 |
2022-02-09 | $37.36 | $37.71 | $33.27 | $33.43 | $33.43 | 7,458,847 |
2022-02-08 | $39.11 | $41.45 | $38.30 | $38.92 | $38.92 | 4,239,127 |
2022-02-07 | $41.72 | $41.90 | $37.28 | $38.28 | $38.28 | 4,523,559 |
2022-02-04 | $44.33 | $45.46 | $40.70 | $42.19 | $42.19 | 4,370,344 |
2022-02-03 | $42.95 | $44.30 | $40.43 | $44.03 | $44.03 | 4,342,188 |
2022-02-02 | $37.13 | $41.31 | $37.13 | $40.71 | $40.71 | 4,964,510 |
2022-02-01 | $38.24 | $40.95 | $36.34 | $37.00 | $37.00 | 6,015,219 |
2022-01-31 | $46.49 | $46.56 | $38.79 | $38.79 | $38.79 | 6,133,647 |
2022-01-28 | $52.29 | $55.46 | $46.51 | $46.70 | $46.70 | 4,702,958 |
2022-01-27 | $43.96 | $52.61 | $43.00 | $52.45 | $52.45 | 4,916,314 |
2022-01-26 | $41.79 | $46.75 | $37.54 | $46.00 | $46.00 | 5,456,985 |
2022-01-25 | $44.82 | $47.05 | $41.23 | $43.50 | $43.50 | 4,300,019 |
2022-01-24 | $49.03 | $53.04 | $41.87 | $42.76 | $42.76 | 5,948,476 |
2022-01-21 | $44.03 | $46.01 | $41.24 | $45.71 | $45.71 | 5,935,515 |
2022-01-20 | $39.56 | $43.47 | $36.53 | $43.00 | $43.00 | 5,492,232 |
2022-01-19 | $39.12 | $41.24 | $36.63 | $40.95 | $40.95 | 5,554,928 |
2022-01-18 | $35.37 | $40.10 | $35.37 | $39.82 | $39.82 | 4,237,827 |
2022-01-14 | $37.80 | $39.13 | $33.63 | $33.85 | $33.85 | 4,071,950 |
2022-01-13 | $33.72 | $36.90 | $32.87 | $36.57 | $36.57 | 3,988,236 |
2022-01-12 | $30.80 | $34.11 | $30.38 | $34.07 | $34.07 | 3,672,982 |
2022-01-11 | $32.50 | $33.16 | $30.01 | $31.01 | $31.01 | 2,700,121 |
2022-01-10 | $32.81 | $34.66 | $31.70 | $31.89 | $31.89 | 3,556,727 |
2022-01-07 | $29.92 | $32.10 | $28.20 | $31.98 | $31.98 | 3,406,779 |
2022-01-06 | $29.81 | $32.38 | $28.36 | $29.89 | $29.89 | 3,598,680 |
2022-01-05 | $26.15 | $30.14 | $25.13 | $30.05 | $30.05 | 4,631,230 |
2022-01-04 | $23.23 | $26.45 | $23.20 | $25.76 | $25.76 | 4,174,591 |
2022-01-03 | $25.32 | $26.82 | $23.25 | $23.35 | $23.35 | 3,632,444 |
2021-12-31 | $24.66 | $25.84 | $23.77 | $25.74 | $25.74 | 2,076,471 |
2021-12-30 | $25.45 | $25.61 | $23.20 | $24.90 | $24.90 | 3,383,101 |
2021-12-29 | $25.04 | $25.96 | $24.71 | $25.16 | $25.16 | 2,293,632 |
2021-12-28 | $23.93 | $25.02 | $22.25 | $24.88 | $24.88 | 2,710,695 |
2021-12-27 | $22.30 | $23.81 | $22.30 | $23.75 | $23.75 | 2,045,941 |
2021-12-23 | $23.13 | $23.58 | $21.44 | $21.93 | $21.93 | 2,540,239 |
2021-12-22 | $23.61 | $24.57 | $22.64 | $23.08 | $23.08 | 3,189,562 |
2021-12-21 | $23.19 | $24.34 | $22.99 | $23.07 | $23.07 | 3,416,581 |
2021-12-20 | $24.14 | $25.69 | $22.71 | $23.50 | $23.50 | 3,302,529 |
2021-12-17 | $28.34 | $28.58 | $22.95 | $23.60 | $23.60 | 5,706,301 |
2021-12-16 | $25.10 | $28.21 | $24.78 | $27.73 | $27.73 | 3,417,080 |
2021-12-15 | $29.12 | $30.89 | $25.41 | $25.52 | $25.52 | 2,840,899 |
2021-12-14 | $28.80 | $30.24 | $27.95 | $29.32 | $29.32 | 2,372,632 |
2021-12-13 | $27.98 | $29.70 | $26.62 | $27.75 | $27.75 | 2,419,310 |
2021-12-10 | $27.02 | $28.80 | $26.05 | $28.55 | $28.55 | 2,388,791 |
2021-12-09 | $24.51 | $27.30 | $24.09 | $27.20 | $27.20 | 3,475,229 |
2021-12-08 | $24.85 | $26.05 | $23.84 | $24.22 | $24.22 | 3,348,067 |
2021-12-07 | $27.98 | $27.99 | $23.71 | $25.19 | $25.19 | 6,161,795 |
2021-12-06 | $29.89 | $31.83 | $28.93 | $29.73 | $29.73 | 1,798,198 |
2021-12-03 | $25.91 | $30.30 | $25.73 | $29.72 | $29.72 | 2,698,266 |
2021-12-02 | $28.14 | $28.87 | $26.02 | $26.28 | $26.28 | 2,292,189 |
2021-12-01 | $24.96 | $28.22 | $24.13 | $28.10 | $28.10 | 3,256,634 |
2021-11-30 | $26.93 | $27.96 | $25.16 | $25.38 | $25.38 | 2,375,522 |
2021-11-29 | $23.79 | $26.39 | $23.45 | $26.30 | $26.30 | 1,809,697 |
2021-11-26 | $23.70 | $26.19 | $22.98 | $25.16 | $25.16 | 2,250,760 |
2021-11-24 | $24.22 | $24.93 | $23.01 | $23.30 | $23.30 | 2,140,619 |
2021-11-23 | $23.87 | $26.05 | $23.55 | $23.64 | $23.64 | 2,495,675 |
2021-11-22 | $21.98 | $23.83 | $21.97 | $23.71 | $23.71 | 1,644,073 |
2021-11-19 | $22.27 | $22.57 | $21.59 | $22.28 | $22.28 | 1,340,093 |
2021-11-18 | $21.07 | $22.33 | $20.82 | $22.05 | $22.05 | 1,569,529 |
2021-11-17 | $21.04 | $21.84 | $20.85 | $21.76 | $21.76 | 1,185,237 |
2021-11-16 | $21.31 | $21.87 | $20.82 | $20.91 | $20.91 | 1,358,537 |
2021-11-15 | $19.82 | $21.44 | $19.82 | $21.36 | $21.36 | 1,597,377 |
2021-11-12 | $19.89 | $20.64 | $19.72 | $20.07 | $20.07 | 1,669,689 |
2021-11-11 | $19.90 | $20.33 | $19.51 | $20.15 | $20.15 | 1,284,485 |
2021-11-10 | $19.36 | $20.37 | $18.44 | $20.19 | $20.19 | 3,025,888 |
2021-11-09 | $18.43 | $19.32 | $18.36 | $19.04 | $19.04 | 2,431,251 |
2021-11-08 | $17.91 | $18.52 | $17.54 | $18.34 | $18.34 | 1,478,949 |
2021-11-05 | $17.76 | $18.59 | $17.22 | $17.98 | $17.98 | 3,180,358 |
2021-11-04 | $17.15 | $17.75 | $16.67 | $17.26 | $17.26 | 2,739,992 |
2021-11-03 | $18.21 | $18.52 | $16.81 | $16.90 | $16.90 | 3,792,075 |
2021-11-02 | $18.96 | $19.68 | $18.07 | $18.15 | $18.15 | 2,363,395 |
2021-11-01 | $20.97 | $21.21 | $18.83 | $18.86 | $18.86 | 3,800,788 |
2021-10-29 | $20.96 | $21.40 | $20.33 | $21.32 | $21.32 | 1,636,144 |
2021-10-28 | $22.67 | $22.86 | $20.61 | $20.62 | $20.62 | 2,601,360 |
2021-10-27 | $21.98 | $22.94 | $21.76 | $22.87 | $22.87 | 1,324,538 |
2021-10-26 | $21.38 | $21.98 | $20.75 | $21.91 | $21.91 | 2,072,865 |
2021-10-25 | $21.94 | $22.32 | $21.37 | $21.65 | $21.65 | 1,177,128 |
2021-10-22 | $22.16 | $23.00 | $21.82 | $21.85 | $21.85 | 1,439,738 |
2021-10-21 | $22.28 | $22.34 | $21.43 | $21.90 | $21.90 | 1,538,202 |
2021-10-20 | $22.05 | $22.50 | $21.42 | $22.32 | $22.32 | 1,091,551 |
2021-10-19 | $22.40 | $22.54 | $21.38 | $22.05 | $22.05 | 961,675 |
2021-10-18 | $21.88 | $22.91 | $21.78 | $22.79 | $22.79 | 897,781 |
2021-10-15 | $19.97 | $21.49 | $19.96 | $21.42 | $21.42 | 1,289,258 |
2021-10-14 | $20.92 | $21.10 | $19.99 | $20.46 | $20.46 | 1,621,709 |
2021-10-13 | $21.65 | $22.09 | $21.08 | $21.47 | $21.47 | 1,091,048 |
2021-10-12 | $21.92 | $21.94 | $21.18 | $21.71 | $21.71 | 1,304,207 |
2021-10-11 | $22.36 | $22.68 | $21.27 | $22.03 | $22.03 | 1,731,831 |
2021-10-08 | $21.76 | $22.75 | $21.57 | $22.42 | $22.42 | 1,147,361 |
2021-10-07 | $22.74 | $23.07 | $21.40 | $22.13 | $22.13 | 1,685,566 |
2021-10-06 | $23.00 | $23.36 | $22.38 | $23.06 | $23.06 | 1,617,584 |
2021-10-05 | $22.34 | $22.84 | $21.44 | $22.40 | $22.40 | 1,487,904 |
2021-10-04 | $21.60 | $22.79 | $21.53 | $22.56 | $22.56 | 1,750,821 |
2021-10-01 | $21.07 | $22.95 | $20.89 | $21.11 | $21.11 | 2,476,273 |
2021-09-30 | $21.09 | $21.38 | $20.46 | $21.30 | $21.30 | 1,624,558 |
2021-09-29 | $19.99 | $21.51 | $19.78 | $21.41 | $21.41 | 2,190,385 |
2021-09-28 | $19.08 | $20.42 | $19.08 | $20.32 | $20.32 | 2,500,103 |
2021-09-27 | $19.23 | $19.62 | $18.25 | $18.60 | $18.60 | 3,485,202 |
2021-09-24 | $18.68 | $19.39 | $18.44 | $19.32 | $19.32 | 2,386,987 |
2021-09-23 | $19.19 | $19.36 | $18.17 | $18.23 | $18.23 | 2,379,127 |
2021-09-22 | $19.14 | $19.82 | $18.76 | $19.34 | $19.34 | 2,564,514 |
2021-09-21 | $19.92 | $20.06 | $18.88 | $19.46 | $19.46 | 3,080,850 |
2021-09-20 | $19.58 | $20.87 | $18.97 | $20.25 | $20.25 | 4,415,271 |
2021-09-17 | $19.40 | $19.96 | $18.28 | $18.41 | $18.41 | 3,903,873 |
2021-09-16 | $19.60 | $20.35 | $19.24 | $19.36 | $19.36 | 2,829,600 |
2021-09-15 | $20.16 | $20.38 | $19.21 | $19.59 | $19.59 | 2,823,068 |
2021-09-14 | $18.99 | $20.34 | $18.80 | $20.13 | $20.13 | 3,632,038 |
2021-09-13 | $18.81 | $20.14 | $18.38 | $19.28 | $19.28 | 4,004,514 |
2021-09-10 | $18.32 | $19.30 | $18.31 | $19.03 | $19.03 | 2,701,298 |
2021-09-09 | $19.00 | $19.13 | $17.78 | $18.57 | $18.57 | 4,473,106 |
2021-09-08 | $18.22 | $19.34 | $18.17 | $18.80 | $18.80 | 4,907,441 |
2021-09-07 | $18.10 | $18.70 | $17.37 | $18.38 | $18.38 | 3,319,267 |
2021-09-03 | $17.41 | $18.41 | $17.38 | $18.11 | $18.11 | 4,988,890 |
2021-09-02 | $17.65 | $17.83 | $17.15 | $17.17 | $17.17 | 3,286,542 |
2021-09-01 | $18.57 | $18.71 | $17.66 | $17.75 | $17.75 | 4,507,376 |
2021-08-31 | $19.05 | $19.19 | $18.37 | $18.72 | $18.72 | 3,670,559 |
2021-08-30 | $19.03 | $19.45 | $18.36 | $19.28 | $19.28 | 3,669,817 |
2021-08-27 | $20.55 | $20.78 | $18.58 | $19.14 | $19.14 | 4,309,597 |
2021-08-26 | $20.62 | $21.00 | $19.57 | $20.80 | $20.80 | 4,497,573 |
2021-08-25 | $21.40 | $21.82 | $20.10 | $20.47 | $20.47 | 3,424,220 |
2021-08-24 | $21.22 | $22.10 | $21.15 | $21.17 | $21.17 | 3,433,321 |
2021-08-23 | $23.47 | $23.63 | $21.10 | $21.19 | $21.19 | 4,257,467 |
2021-08-20 | $26.58 | $27.07 | $24.05 | $24.53 | $24.53 | 3,411,695 |
2021-08-19 | $25.81 | $27.00 | $25.16 | $26.91 | $26.91 | 1,348,602 |
2021-08-18 | $23.89 | $25.10 | $23.47 | $25.06 | $25.06 | 1,583,698 |
2021-08-17 | $25.62 | $26.27 | $23.82 | $23.90 | $23.90 | 1,901,060 |
2021-08-16 | $23.75 | $25.28 | $23.66 | $25.06 | $25.06 | 1,756,161 |
2021-08-13 | $22.27 | $23.49 | $22.01 | $23.48 | $23.48 | 1,649,576 |
2021-08-12 | $23.05 | $23.30 | $22.09 | $22.40 | $22.40 | 1,162,679 |
2021-08-11 | $22.59 | $23.69 | $22.45 | $22.92 | $22.92 | 1,137,853 |
2021-08-10 | $21.60 | $22.92 | $21.45 | $22.46 | $22.46 | 1,565,257 |
2021-08-09 | $22.21 | $22.48 | $21.27 | $21.97 | $21.97 | 1,694,329 |
2021-08-06 | $21.27 | $22.55 | $21.27 | $22.07 | $22.07 | 2,112,519 |
2021-08-05 | $23.64 | $23.95 | $20.99 | $21.11 | $21.11 | 3,479,023 |
2021-08-04 | $23.96 | $24.06 | $22.32 | $23.75 | $23.75 | 2,241,256 |
2021-08-03 | $23.85 | $25.16 | $23.75 | $23.80 | $23.80 | 1,242,890 |
2021-08-02 | $24.00 | $24.40 | $23.38 | $24.30 | $24.30 | 1,281,383 |
2021-07-30 | $24.04 | $24.76 | $23.26 | $24.51 | $24.51 | 1,747,753 |
2021-07-29 | $22.10 | $23.63 | $21.79 | $23.61 | $23.61 | 2,004,237 |
2021-07-28 | $24.91 | $24.91 | $22.14 | $22.47 | $22.47 | 2,522,183 |
2021-07-27 | $24.42 | $26.50 | $24.25 | $25.14 | $25.14 | 2,290,373 |
2021-07-26 | $23.21 | $24.39 | $22.59 | $24.36 | $24.36 | 2,137,171 |
2021-07-23 | $22.19 | $23.68 | $22.05 | $23.13 | $23.13 | 2,145,501 |
2021-07-22 | $21.60 | $22.50 | $21.29 | $22.39 | $22.39 | 2,137,220 |
2021-07-21 | $21.88 | $22.73 | $21.12 | $21.24 | $21.24 | 2,247,736 |
2021-07-20 | $23.44 | $23.81 | $21.85 | $21.98 | $21.98 | 2,154,774 |
2021-07-19 | $24.52 | $24.72 | $22.51 | $23.46 | $23.46 | 1,934,486 |
2021-07-16 | $23.25 | $24.15 | $22.55 | $23.63 | $23.63 | 2,163,175 |
2021-07-15 | $23.69 | $24.89 | $23.18 | $23.63 | $23.63 | 2,706,611 |
2021-07-14 | $21.51 | $23.67 | $21.41 | $23.57 | $23.57 | 3,700,180 |
2021-07-13 | $20.92 | $21.82 | $20.75 | $21.75 | $21.75 | 2,406,832 |
2021-07-12 | $19.85 | $20.79 | $19.48 | $20.65 | $20.65 | 1,774,206 |
2021-07-09 | $20.37 | $21.06 | $19.71 | $19.89 | $19.89 | 2,197,704 |
2021-07-08 | $22.29 | $22.49 | $20.41 | $20.70 | $20.70 | 2,577,243 |
2021-07-07 | $19.80 | $21.74 | $19.60 | $21.04 | $21.04 | 3,077,721 |
2021-07-06 | $18.67 | $20.10 | $18.53 | $19.99 | $19.99 | 2,848,797 |
2021-07-02 | $18.00 | $19.10 | $18.00 | $18.77 | $18.77 | 1,885,220 |
2021-07-01 | $19.08 | $19.51 | $18.03 | $18.06 | $18.06 | 2,540,396 |
2021-06-30 | $19.39 | $20.15 | $18.55 | $19.30 | $19.30 | 2,367,138 |
2021-06-29 | $18.31 | $19.27 | $18.13 | $19.17 | $19.17 | 2,616,787 |
2021-06-28 | $17.31 | $18.49 | $16.95 | $18.31 | $18.31 | 2,477,667 |
2021-06-25 | $18.44 | $18.91 | $18.01 | $18.06 | $18.06 | 3,481,542 |
2021-06-24 | $19.52 | $19.60 | $18.55 | $18.64 | $18.64 | 3,786,160 |
2021-06-23 | $20.15 | $20.73 | $19.60 | $19.98 | $19.98 | 2,075,460 |
2021-06-22 | $19.84 | $21.00 | $19.70 | $20.28 | $20.28 | 1,987,934 |
2021-06-21 | $20.10 | $20.90 | $19.51 | $19.78 | $19.78 | 1,985,501 |
2021-06-18 | $20.46 | $21.11 | $20.06 | $20.31 | $20.31 | 2,470,639 |
2021-06-17 | $20.59 | $20.86 | $19.50 | $19.95 | $19.95 | 2,545,607 |
2021-06-16 | $20.55 | $21.73 | $19.89 | $20.29 | $20.29 | 3,165,202 |
2021-06-15 | $19.08 | $20.72 | $19.05 | $20.31 | $20.31 | 3,488,257 |
2021-06-14 | $19.21 | $19.36 | $18.58 | $19.05 | $19.05 | 2,982,112 |
2021-06-11 | $19.15 | $20.04 | $19.13 | $19.40 | $19.40 | 2,465,289 |
2021-06-10 | $19.95 | $20.50 | $19.13 | $19.33 | $19.33 | 4,195,304 |
2021-06-09 | $20.26 | $20.37 | $19.21 | $19.92 | $19.92 | 4,217,198 |
2021-06-08 | $20.40 | $22.20 | $19.90 | $20.46 | $20.46 | 4,014,846 |
2021-06-07 | $23.92 | $24.14 | $20.11 | $20.94 | $20.94 | 6,043,025 |
2021-06-04 | $23.92 | $24.42 | $23.42 | $24.20 | $24.20 | 1,067,075 |
2021-06-03 | $24.32 | $25.17 | $23.85 | $24.25 | $24.25 | 1,619,751 |
2021-06-02 | $23.88 | $24.97 | $23.57 | $23.93 | $23.93 | 1,582,048 |
2021-06-01 | $23.16 | $24.67 | $23.09 | $24.29 | $24.29 | 1,601,942 |
2021-05-28 | $23.03 | $23.73 | $21.77 | $23.58 | $23.58 | 2,580,882 |
2021-05-27 | $23.75 | $24.54 | $23.21 | $23.31 | $23.31 | 1,347,081 |
2021-05-26 | $25.68 | $25.80 | $24.11 | $24.21 | $24.21 | 2,223,582 |
2021-05-25 | $24.71 | $25.93 | $24.19 | $25.77 | $25.77 | 1,869,430 |
2021-05-24 | $23.95 | $25.37 | $23.72 | $24.93 | $24.93 | 1,685,389 |
2021-05-21 | $23.44 | $24.47 | $23.12 | $24.38 | $24.38 | 2,328,061 |
2021-05-20 | $25.01 | $25.67 | $23.40 | $23.99 | $23.99 | 2,863,526 |
2021-05-19 | $25.59 | $26.23 | $24.62 | $25.54 | $25.54 | 3,175,852 |
2021-05-18 | $24.38 | $24.73 | $22.47 | $24.23 | $24.23 | 3,262,980 |
2021-05-17 | $24.95 | $25.48 | $23.90 | $24.63 | $24.63 | 2,179,921 |
2021-05-14 | $26.61 | $27.25 | $24.00 | $24.52 | $24.52 | 3,057,951 |
2021-05-13 | $25.69 | $29.10 | $25.17 | $27.51 | $27.51 | 2,781,151 |
2021-05-12 | $26.84 | $27.03 | $24.37 | $26.36 | $26.36 | 3,245,253 |
2021-05-11 | $29.69 | $30.42 | $24.93 | $25.75 | $25.75 | 4,622,325 |
2021-05-10 | $24.81 | $27.27 | $24.81 | $27.15 | $27.15 | 2,722,884 |
2021-05-07 | $24.93 | $25.22 | $23.68 | $24.49 | $24.49 | 2,773,826 |
2021-05-06 | $25.17 | $27.43 | $25.04 | $25.51 | $25.51 | 4,335,140 |
2021-05-05 | $22.93 | $25.15 | $22.78 | $24.68 | $24.68 | 2,392,297 |
2021-05-04 | $21.46 | $23.79 | $21.46 | $23.51 | $23.51 | 4,484,065 |
2021-05-03 | $19.80 | $21.14 | $19.65 | $21.01 | $21.01 | 2,315,265 |
2021-04-30 | $20.35 | $20.51 | $19.20 | $20.29 | $20.29 | 4,376,947 |
2021-04-29 | $18.64 | $20.39 | $18.64 | $19.73 | $19.73 | 4,692,871 |
2021-04-28 | $19.50 | $20.10 | $18.58 | $19.00 | $19.00 | 3,569,466 |
2021-04-27 | $19.15 | $19.69 | $18.65 | $19.29 | $19.29 | 4,087,216 |
2021-04-26 | $21.52 | $21.71 | $19.18 | $19.37 | $19.37 | 4,990,755 |
2021-04-23 | $21.38 | $21.90 | $20.87 | $21.72 | $21.72 | 2,868,683 |
2021-04-22 | $22.61 | $23.43 | $20.34 | $21.62 | $21.62 | 7,383,408 |
2021-04-21 | $25.22 | $25.80 | $22.41 | $22.42 | $22.42 | 3,186,122 |
2021-04-20 | $25.01 | $26.47 | $24.00 | $24.95 | $24.95 | 3,258,625 |
2021-04-19 | $23.92 | $25.42 | $23.00 | $24.80 | $24.80 | 3,875,002 |
2021-04-16 | $21.89 | $24.08 | $21.83 | $23.32 | $23.32 | 3,189,510 |
2021-04-15 | $22.31 | $22.58 | $21.36 | $22.23 | $22.23 | 2,645,172 |
2021-04-14 | $24.54 | $24.74 | $21.73 | $23.03 | $23.03 | 6,011,991 |
2021-04-13 | $25.73 | $26.68 | $24.88 | $24.95 | $24.95 | 2,348,157 |
2021-04-12 | $24.52 | $26.64 | $24.45 | $26.04 | $26.04 | 3,041,993 |
2021-04-09 | $23.16 | $24.86 | $23.06 | $24.47 | $24.47 | 3,000,481 |
2021-04-08 | $22.97 | $23.56 | $22.23 | $23.08 | $23.08 | 2,594,534 |
2021-04-07 | $21.88 | $23.67 | $21.76 | $23.53 | $23.53 | 2,526,679 |
2021-04-06 | $20.47 | $22.11 | $20.19 | $21.97 | $21.97 | 2,862,308 |
2021-04-05 | $20.26 | $21.17 | $20.04 | $20.39 | $20.39 | 2,719,381 |
2021-04-01 | $20.96 | $21.63 | $19.82 | $21.17 | $21.17 | 3,502,105 |
2021-03-31 | $24.21 | $24.35 | $21.31 | $21.74 | $21.74 | 3,701,925 |
2021-03-30 | $25.96 | $27.27 | $23.97 | $24.95 | $24.95 | 3,427,302 |
2021-03-29 | $23.85 | $25.64 | $23.50 | $25.44 | $25.44 | 3,430,594 |
2021-03-26 | $22.32 | $25.18 | $22.05 | $23.37 | $23.37 | 4,361,645 |
2021-03-25 | $25.68 | $26.12 | $22.32 | $22.40 | $22.40 | 7,049,100 |
2021-03-24 | $20.59 | $24.67 | $20.56 | $24.60 | $24.60 | 5,150,843 |
2021-03-23 | $18.55 | $21.62 | $18.55 | $21.29 | $21.29 | 3,802,022 |
2021-03-22 | $18.73 | $18.94 | $17.64 | $18.14 | $18.14 | 3,067,531 |
2021-03-19 | $20.76 | $20.94 | $18.90 | $19.02 | $19.02 | 4,052,667 |
2021-03-18 | $19.21 | $21.12 | $18.69 | $20.98 | $20.98 | 3,016,087 |
2021-03-17 | $19.77 | $20.36 | $18.01 | $18.34 | $18.34 | 2,994,849 |
2021-03-16 | $17.95 | $20.00 | $17.80 | $19.03 | $19.03 | 4,520,768 |
2021-03-15 | $18.66 | $19.17 | $18.06 | $18.18 | $18.18 | 2,972,441 |
2021-03-12 | $19.13 | $19.95 | $18.76 | $18.83 | $18.83 | 3,076,375 |
2021-03-11 | $19.80 | $20.11 | $18.60 | $18.62 | $18.62 | 3,699,178 |
2021-03-10 | $19.99 | $21.53 | $19.52 | $21.20 | $21.20 | 3,293,890 |
2021-03-09 | $23.47 | $23.47 | $20.40 | $21.21 | $21.21 | 3,780,261 |
2021-03-08 | $22.26 | $25.09 | $21.49 | $24.79 | $24.79 | 3,589,688 |
2021-03-05 | $23.58 | $28.58 | $22.87 | $22.89 | $22.89 | 8,699,512 |
2021-03-04 | $22.68 | $25.88 | $21.80 | $24.62 | $24.62 | 6,470,619 |
2021-03-03 | $20.03 | $22.59 | $19.79 | $22.55 | $22.55 | 3,963,071 |
2021-03-02 | $18.17 | $19.81 | $18.17 | $19.74 | $19.74 | 2,500,314 |
2021-03-01 | $18.60 | $18.80 | $17.82 | $18.07 | $18.07 | 2,879,940 |
2021-02-26 | $19.62 | $21.34 | $18.51 | $19.49 | $19.49 | 3,087,965 |
2021-02-25 | $17.85 | $20.23 | $17.21 | $19.91 | $19.91 | 4,244,403 |
2021-02-24 | $18.69 | $19.02 | $17.19 | $17.70 | $17.70 | 2,095,149 |
2021-02-23 | $18.43 | $20.79 | $17.93 | $18.59 | $18.59 | 5,964,623 |
2021-02-22 | $16.19 | $17.57 | $15.96 | $17.46 | $17.46 | 3,923,188 |
2021-02-19 | $16.51 | $16.57 | $15.24 | $16.03 | $16.03 | 4,061,779 |
2021-02-18 | $16.19 | $17.23 | $16.11 | $16.92 | $16.92 | 3,529,127 |
2021-02-17 | $16.14 | $16.90 | $15.57 | $15.66 | $15.66 | 3,192,066 |
2021-02-16 | $14.36 | $16.03 | $14.36 | $15.90 | $15.90 | 3,535,246 |
2021-02-12 | $14.44 | $15.00 | $14.18 | $14.74 | $14.74 | 2,930,526 |
2021-02-11 | $13.43 | $14.76 | $13.40 | $14.35 | $14.35 | 3,792,055 |
2021-02-10 | $12.63 | $14.35 | $12.32 | $13.79 | $13.79 | 5,794,846 |
2021-02-09 | $12.45 | $13.04 | $12.30 | $12.93 | $12.93 | 3,133,685 |
2021-02-08 | $13.87 | $14.17 | $12.47 | $12.47 | $12.47 | 5,943,216 |
2021-02-05 | $15.11 | $15.46 | $14.12 | $14.33 | $14.33 | 3,939,803 |
2021-02-04 | $15.67 | $16.10 | $15.15 | $15.50 | $15.50 | 2,395,829 |
2021-02-03 | $15.51 | $16.11 | $15.02 | $15.96 | $15.96 | 2,595,837 |
2021-02-02 | $16.00 | $16.94 | $15.29 | $15.41 | $15.41 | 3,721,267 |
2021-02-01 | $17.99 | $18.30 | $16.33 | $16.47 | $16.47 | 6,307,885 |
2021-01-29 | $18.74 | $20.02 | $17.43 | $19.01 | $19.01 | 3,785,381 |
2021-01-28 | $18.66 | $19.88 | $17.95 | $19.52 | $19.52 | 1,927,582 |
2021-01-27 | $19.21 | $20.47 | $16.92 | $19.21 | $19.21 | 4,998,084 |
2021-01-26 | $17.27 | $18.72 | $17.02 | $18.47 | $18.47 | 2,717,420 |
2021-01-25 | $18.93 | $19.73 | $17.56 | $17.56 | $17.56 | 2,634,098 |
2021-01-22 | $20.33 | $20.56 | $19.01 | $19.26 | $19.26 | 1,376,885 |
2021-01-21 | $18.70 | $20.22 | $18.45 | $19.98 | $19.98 | 1,536,963 |
2021-01-20 | $18.44 | $18.95 | $17.89 | $18.75 | $18.75 | 1,637,279 |
2021-01-19 | $19.05 | $19.17 | $18.43 | $18.74 | $18.74 | 1,504,019 |
2021-01-15 | $19.33 | $20.15 | $18.26 | $19.73 | $19.73 | 2,364,099 |
2021-01-14 | $20.90 | $20.93 | $19.04 | $19.13 | $19.13 | 2,665,798 |
2021-01-13 | $20.79 | $21.29 | $20.22 | $21.17 | $21.17 | 1,129,500 |
2021-01-12 | $21.18 | $21.60 | $20.44 | $20.88 | $20.88 | 1,240,506 |
2021-01-11 | $21.35 | $22.37 | $20.83 | $21.45 | $21.45 | 1,266,865 |
2021-01-08 | $21.21 | $22.06 | $19.73 | $20.80 | $20.80 | 2,430,924 |
2021-01-07 | $23.06 | $23.34 | $20.88 | $20.92 | $20.92 | 1,834,413 |
2021-01-06 | $25.70 | $25.94 | $22.85 | $23.85 | $23.85 | 1,860,325 |
2021-01-05 | $25.44 | $26.01 | $25.02 | $25.29 | $25.29 | 924,517 |
2021-01-04 | $24.83 | $26.26 | $24.35 | $25.20 | $25.20 | 1,764,951 |
2020-12-31 | $23.64 | $25.52 | $23.40 | $25.27 | $25.27 | 1,901,446 |
2020-12-30 | $24.39 | $24.39 | $22.88 | $23.61 | $23.61 | 1,563,965 |
2020-12-29 | $22.45 | $25.30 | $22.40 | $24.69 | $24.69 | 3,014,659 |
2020-12-28 | $20.70 | $22.71 | $20.52 | $22.65 | $22.65 | 2,710,159 |
2020-12-24 | $20.47 | $21.35 | $20.10 | $21.20 | $21.20 | 1,489,357 |
2020-12-23 | $20.52 | $21.88 | $20.39 | $20.61 | $20.61 | 1,582,694 |
2020-12-22 | $20.81 | $21.31 | $20.05 | $20.62 | $20.62 | 2,392,900 |
2020-12-21 | $23.24 | $23.37 | $21.07 | $21.18 | $21.18 | 1,597,062 |
2020-12-18 | $22.48 | $23.14 | $22.00 | $22.38 | $22.38 | 1,361,285 |
2020-12-17 | $23.63 | $24.08 | $22.75 | $22.78 | $22.78 | 1,218,159 |
2020-12-16 | $22.99 | $24.45 | $22.93 | $23.88 | $23.88 | 1,563,320 |
2020-12-15 | $22.13 | $24.35 | $22.03 | $23.05 | $23.05 | 1,764,048 |
2020-12-14 | $23.88 | $23.88 | $21.11 | $23.13 | $23.13 | 4,367,798 |
2020-12-11 | $25.42 | $26.10 | $24.27 | $25.17 | $25.17 | 2,126,245 |
2020-12-10 | $28.59 | $28.59 | $25.07 | $25.15 | $25.15 | 2,857,679 |
2020-12-09 | $26.22 | $29.42 | $25.60 | $28.34 | $28.34 | 2,331,588 |
2020-12-08 | $28.54 | $28.70 | $26.55 | $26.66 | $26.66 | 1,477,931 |
2020-12-07 | $28.40 | $28.82 | $26.88 | $28.35 | $28.35 | 1,703,146 |
2020-12-04 | $30.34 | $30.78 | $28.93 | $29.12 | $29.12 | 1,056,177 |
2020-12-03 | $31.40 | $31.76 | $30.39 | $30.80 | $30.80 | 1,395,924 |
2020-12-02 | $32.00 | $32.95 | $31.27 | $31.50 | $31.50 | 1,544,892 |
2020-12-01 | $30.17 | $31.60 | $29.31 | $31.60 | $31.60 | 2,102,742 |
2020-11-30 | $31.75 | $33.77 | $30.92 | $31.26 | $31.26 | 1,239,274 |
2020-11-27 | $35.90 | $36.08 | $32.51 | $32.57 | $32.57 | 2,080,620 |
2020-11-25 | $37.23 | $37.23 | $36.03 | $36.43 | $36.43 | 809,144 |
2020-11-24 | $36.50 | $37.60 | $35.83 | $37.20 | $37.20 | 895,032 |
2020-11-23 | $36.42 | $37.92 | $36.08 | $36.85 | $36.85 | 911,381 |
2020-11-20 | $38.60 | $39.40 | $36.77 | $37.26 | $37.26 | 823,956 |
2020-11-19 | $38.34 | $38.92 | $37.40 | $38.25 | $38.25 | 1,030,866 |
2020-11-18 | $36.63 | $39.03 | $35.85 | $38.97 | $38.97 | 1,654,916 |
2020-11-17 | $38.30 | $39.68 | $36.78 | $36.83 | $36.83 | 1,193,313 |
2020-11-16 | $37.01 | $38.87 | $36.80 | $37.78 | $37.78 | 981,929 |
2020-11-13 | $38.90 | $39.25 | $37.72 | $38.34 | $38.34 | 1,076,591 |
2020-11-12 | $39.85 | $40.62 | $37.84 | $39.67 | $39.67 | 1,156,512 |
2020-11-11 | $40.59 | $41.72 | $39.62 | $39.68 | $39.68 | 660,091 |
2020-11-10 | $43.22 | $44.70 | $40.93 | $41.27 | $41.27 | 800,460 |
2020-11-09 | $38.77 | $43.40 | $38.63 | $43.07 | $43.07 | 794,119 |
2020-11-06 | $41.59 | $44.38 | $41.50 | $43.65 | $43.65 | 1,131,233 |
2020-11-05 | $39.43 | $42.40 | $39.43 | $40.48 | $40.48 | 1,069,104 |
2020-11-04 | $46.12 | $47.43 | $39.10 | $40.56 | $40.56 | 2,833,625 |
2020-11-03 | $53.26 | $53.95 | $48.42 | $49.84 | $49.84 | 714,338 |
2020-11-02 | $53.00 | $58.06 | $52.76 | $54.30 | $54.30 | 566,889 |
2020-10-30 | $52.39 | $55.83 | $51.00 | $54.19 | $54.19 | 734,328 |
2020-10-29 | $52.34 | $54.36 | $49.83 | $50.98 | $50.98 | 521,995 |
2020-10-28 | $50.85 | $53.30 | $50.64 | $52.41 | $52.41 | 917,655 |
2020-10-27 | $49.96 | $51.11 | $47.72 | $48.13 | $48.13 | 641,721 |
2020-10-26 | $49.68 | $52.45 | $48.00 | $50.27 | $50.27 | 651,367 |
2020-10-23 | $48.23 | $50.12 | $48.02 | $48.44 | $48.44 | 442,022 |
2020-10-22 | $52.67 | $53.01 | $48.62 | $48.92 | $48.92 | 905,529 |
2020-10-21 | $50.06 | $53.45 | $49.04 | $53.45 | $53.45 | 743,267 |
2020-10-20 | $47.04 | $50.35 | $46.72 | $49.90 | $49.90 | 739,508 |
2020-10-19 | $44.26 | $48.34 | $44.23 | $47.86 | $47.86 | 713,921 |
2020-10-16 | $45.13 | $45.73 | $43.38 | $45.22 | $45.22 | 748,613 |
2020-10-15 | $47.75 | $48.63 | $45.42 | $45.72 | $45.72 | 876,654 |
2020-10-14 | $43.51 | $46.25 | $43.08 | $46.24 | $46.24 | 1,361,983 |
2020-10-13 | $46.21 | $46.32 | $43.01 | $43.53 | $43.53 | 989,260 |
2020-10-12 | $44.66 | $46.36 | $44.52 | $45.51 | $45.51 | 538,281 |
2020-10-09 | $46.46 | $47.53 | $45.58 | $45.76 | $45.76 | 586,588 |
2020-10-08 | $46.52 | $48.35 | $46.50 | $47.30 | $47.30 | 668,288 |
2020-10-07 | $51.40 | $51.79 | $47.17 | $47.90 | $47.90 | 1,195,980 |
2020-10-06 | $51.73 | $53.69 | $49.80 | $53.10 | $53.10 | 938,313 |
2020-10-05 | $58.16 | $58.33 | $51.55 | $51.71 | $51.71 | 1,639,484 |
2020-10-02 | $60.34 | $61.65 | $56.81 | $61.14 | $61.14 | 794,488 |
2020-10-01 | $58.59 | $59.94 | $57.00 | $57.00 | $57.00 | 602,117 |
2020-09-30 | $58.83 | $60.89 | $56.59 | $59.68 | $59.68 | 554,159 |
2020-09-29 | $60.28 | $61.57 | $57.92 | $58.93 | $58.93 | 524,342 |
2020-09-28 | $58.69 | $61.88 | $58.69 | $60.35 | $60.35 | 439,559 |
2020-09-25 | $65.45 | $66.10 | $60.11 | $60.47 | $60.47 | 791,290 |
2020-09-24 | $65.10 | $69.21 | $63.05 | $65.59 | $65.59 | 1,027,428 |
2020-09-23 | $57.85 | $63.87 | $57.56 | $63.62 | $63.62 | 901,125 |
2020-09-22 | $58.76 | $63.35 | $57.88 | $58.16 | $58.16 | 692,722 |
2020-09-21 | $55.89 | $60.70 | $55.75 | $59.21 | $59.21 | 1,175,005 |
2020-09-18 | $54.61 | $57.95 | $53.40 | $53.41 | $53.41 | 873,651 |
2020-09-17 | $57.03 | $57.74 | $54.13 | $55.10 | $55.10 | 1,210,465 |
2020-09-16 | $58.05 | $58.29 | $52.76 | $55.07 | $55.07 | 1,603,193 |
2020-09-15 | $58.80 | $59.80 | $57.20 | $58.80 | $58.80 | 962,654 |
2020-09-14 | $68.65 | $68.65 | $60.34 | $60.59 | $60.59 | 1,519,411 |
2020-09-11 | $75.00 | $79.32 | $72.26 | $76.90 | $76.90 | 587,111 |
2020-09-10 | $73.00 | $76.80 | $69.21 | $76.80 | $76.80 | 844,078 |
2020-09-09 | $76.39 | $76.51 | $71.76 | $73.17 | $73.17 | 599,192 |
2020-09-08 | $80.11 | $82.00 | $73.10 | $78.46 | $78.46 | 566,715 |
2020-09-04 | $73.13 | $84.87 | $72.13 | $75.35 | $75.35 | 1,120,554 |
2020-09-03 | $66.17 | $73.58 | $65.80 | $72.77 | $72.77 | 883,107 |
2020-09-02 | $67.14 | $70.34 | $65.30 | $65.44 | $65.44 | 516,285 |
2020-09-01 | $64.10 | $67.99 | $63.43 | $67.54 | $67.54 | 712,733 |
2020-08-31 | $66.94 | $67.76 | $62.65 | $63.78 | $63.78 | 616,639 |
2020-08-28 | $70.33 | $72.28 | $68.26 | $69.20 | $69.20 | 433,246 |
2020-08-27 | $3.46 | $3.66 | $3.45 | $3.55 | $71.00 | 378,481 |
2020-08-26 | $3.37 | $3.50 | $3.32 | $3.49 | $69.80 | 191,382 |
2020-08-25 | $3.49 | $3.65 | $3.31 | $3.35 | $67.00 | 282,030 |
2020-08-24 | $3.19 | $3.53 | $3.19 | $3.48 | $69.60 | 396,579 |
2020-08-21 | $3.16 | $3.33 | $3.13 | $3.26 | $65.20 | 212,238 |
2020-08-20 | $3.20 | $3.22 | $3.11 | $3.13 | $62.60 | 179,798 |
2020-08-19 | $3.10 | $3.17 | $3.02 | $3.13 | $62.60 | 293,856 |
2020-08-18 | $3.02 | $3.23 | $3.01 | $3.12 | $62.40 | 212,526 |
2020-08-17 | $3.37 | $3.41 | $3.03 | $3.04 | $60.80 | 345,514 |
2020-08-14 | $3.30 | $3.45 | $3.27 | $3.40 | $68.00 | 211,275 |
2020-08-13 | $3.44 | $3.44 | $3.25 | $3.31 | $66.20 | 243,913 |
2020-08-12 | $3.44 | $3.60 | $3.40 | $3.44 | $68.80 | 316,415 |
2020-08-11 | $3.12 | $3.51 | $3.12 | $3.48 | $69.60 | 384,511 |
2020-08-10 | $3.06 | $3.19 | $3.05 | $3.12 | $62.40 | 226,437 |
2020-08-07 | $3.13 | $3.18 | $2.97 | $3.10 | $62.00 | 338,677 |
2020-08-06 | $3.06 | $3.19 | $2.98 | $3.12 | $62.40 | 295,105 |
2020-08-05 | $3.04 | $3.17 | $2.98 | $3.06 | $61.20 | 308,814 |
2020-08-04 | $3.16 | $3.28 | $3.10 | $3.16 | $63.20 | 316,772 |
2020-08-03 | $3.50 | $3.51 | $3.10 | $3.12 | $62.40 | 417,632 |
2020-07-31 | $3.30 | $3.71 | $3.29 | $3.57 | $71.40 | 493,211 |
2020-07-30 | $3.59 | $3.59 | $3.26 | $3.34 | $66.80 | 366,356 |
2020-07-29 | $3.27 | $3.51 | $3.23 | $3.48 | $69.60 | 294,725 |
2020-07-28 | $3.10 | $3.33 | $3.06 | $3.32 | $66.40 | 271,052 |
2020-07-27 | $3.28 | $3.33 | $3.07 | $3.08 | $61.60 | 263,795 |
2020-07-24 | $3.20 | $3.46 | $3.20 | $3.35 | $67.00 | 492,793 |
2020-07-23 | $2.97 | $3.22 | $2.86 | $3.14 | $62.80 | 368,806 |
2020-07-22 | $2.93 | $3.03 | $2.90 | $2.94 | $58.80 | 293,003 |
2020-07-21 | $2.70 | $2.94 | $2.69 | $2.91 | $58.20 | 479,635 |
2020-07-20 | $2.78 | $2.89 | $2.70 | $2.74 | $54.80 | 391,525 |
2020-07-17 | $3.05 | $3.06 | $2.79 | $2.87 | $57.40 | 649,100 |
2020-07-16 | $3.04 | $3.18 | $3.02 | $3.05 | $61.00 | 405,865 |
2020-07-15 | $3.03 | $3.15 | $2.92 | $2.98 | $59.60 | 571,485 |
2020-07-14 | $3.43 | $3.65 | $3.18 | $3.18 | $63.60 | 643,625 |
2020-07-13 | $3.13 | $3.47 | $2.92 | $3.45 | $69.00 | 538,210 |
2020-07-10 | $3.09 | $3.24 | $3.04 | $3.20 | $64.00 | 260,280 |
2020-07-09 | $3.03 | $3.25 | $2.97 | $3.12 | $62.40 | 417,625 |
2020-07-08 | $3.15 | $3.23 | $3.05 | $3.05 | $61.00 | 324,730 |
2020-07-07 | $3.39 | $3.39 | $3.04 | $3.21 | $64.20 | 614,950 |
2020-07-06 | $3.26 | $3.40 | $3.24 | $3.40 | $68.00 | 266,805 |
2020-07-02 | $3.32 | $3.48 | $3.26 | $3.36 | $67.20 | 364,505 |
2020-07-01 | $3.45 | $3.55 | $3.35 | $3.43 | $68.60 | 263,865 |
2020-06-30 | $3.66 | $3.74 | $3.45 | $3.47 | $69.40 | 251,525 |
2020-06-29 | $3.59 | $3.82 | $3.47 | $3.62 | $72.40 | 390,815 |
2020-06-26 | $3.35 | $3.67 | $3.30 | $3.63 | $72.60 | 560,370 |
2020-06-25 | $3.60 | $3.64 | $3.26 | $3.31 | $66.20 | 456,975 |
2020-06-24 | $3.43 | $3.72 | $3.30 | $3.57 | $71.40 | 647,790 |
2020-06-23 | $3.43 | $3.43 | $3.18 | $3.36 | $67.20 | 699,020 |
2020-06-22 | $3.84 | $4.00 | $3.52 | $3.54 | $70.80 | 681,375 |
2020-06-19 | $4.15 | $4.23 | $3.88 | $3.89 | $77.80 | 463,270 |
2020-06-18 | $4.46 | $4.47 | $4.16 | $4.23 | $84.60 | 244,275 |
2020-06-17 | $4.34 | $4.43 | $4.22 | $4.38 | $87.60 | 193,465 |
2020-06-16 | $4.32 | $4.74 | $4.28 | $4.39 | $87.80 | 354,055 |
2020-06-15 | $5.21 | $5.30 | $4.55 | $4.60 | $92.00 | 525,720 |
2020-06-12 | $4.88 | $5.52 | $4.75 | $5.04 | $100.80 | 505,875 |
2020-06-11 | $4.76 | $5.24 | $4.68 | $5.22 | $104.40 | 475,945 |
2020-06-10 | $4.46 | $4.57 | $4.33 | $4.50 | $90.00 | 235,950 |
2020-06-09 | $4.57 | $4.58 | $4.33 | $4.52 | $90.40 | 225,375 |
2020-06-08 | $4.68 | $4.84 | $4.46 | $4.49 | $89.80 | 326,100 |
2020-06-05 | $4.73 | $4.98 | $4.54 | $4.75 | $95.00 | 457,945 |
2020-06-04 | $4.66 | $4.94 | $4.49 | $4.87 | $97.40 | 454,765 |
2020-06-03 | $4.41 | $4.62 | $4.35 | $4.61 | $92.20 | 236,210 |
2020-06-02 | $4.62 | $4.84 | $4.40 | $4.43 | $88.60 | 375,955 |
2020-06-01 | $4.74 | $4.78 | $4.53 | $4.59 | $91.80 | 212,705 |
2020-05-29 | $4.81 | $5.19 | $4.64 | $4.68 | $93.60 | 387,655 |
2020-05-28 | $4.76 | $4.87 | $4.49 | $4.82 | $96.40 | 278,225 |
2020-05-27 | $4.77 | $5.33 | $4.67 | $4.69 | $93.80 | 465,050 |
2020-05-26 | $4.15 | $4.72 | $4.14 | $4.70 | $94.00 | 337,285 |
2020-05-22 | $4.60 | $4.67 | $4.37 | $4.39 | $87.80 | 200,170 |
2020-05-21 | $4.48 | $4.76 | $4.43 | $4.56 | $91.20 | 343,610 |
2020-05-20 | $4.67 | $4.78 | $4.45 | $4.47 | $89.40 | 323,785 |
2020-05-19 | $4.54 | $4.89 | $4.43 | $4.87 | $97.40 | 333,660 |
2020-05-18 | $4.42 | $4.58 | $4.26 | $4.50 | $90.00 | 370,620 |
2020-05-15 | $5.59 | $5.68 | $4.89 | $4.91 | $98.20 | 410,970 |
2020-05-14 | $5.61 | $5.82 | $5.35 | $5.48 | $109.60 | 628,775 |
2020-05-13 | $4.96 | $5.78 | $4.79 | $5.34 | $106.80 | 838,990 |
2020-05-12 | $4.61 | $5.07 | $4.38 | $5.07 | $101.40 | 658,335 |
2020-05-11 | $5.61 | $5.65 | $4.70 | $4.74 | $94.80 | 575,625 |
2020-05-08 | $5.65 | $5.83 | $5.43 | $5.55 | $111.00 | 294,425 |
2020-05-07 | $5.58 | $5.90 | $5.55 | $5.80 | $116.00 | 265,505 |
2020-05-06 | $5.88 | $5.98 | $5.56 | $5.83 | $116.60 | 331,265 |
2020-05-05 | $6.00 | $6.10 | $5.78 | $5.93 | $118.60 | 354,005 |
2020-05-04 | $7.60 | $7.60 | $6.30 | $6.31 | $126.20 | 365,525 |
2020-05-01 | $7.35 | $7.77 | $7.13 | $7.46 | $149.20 | 327,035 |
2020-04-30 | $6.60 | $6.91 | $6.45 | $6.91 | $138.20 | 241,895 |
2020-04-29 | $6.10 | $6.62 | $6.09 | $6.43 | $128.60 | 309,005 |
2020-04-28 | $5.74 | $6.58 | $5.72 | $6.51 | $130.20 | 329,135 |
2020-04-27 | $5.97 | $6.17 | $5.80 | $6.00 | $120.00 | 215,475 |
2020-04-24 | $6.80 | $6.95 | $6.20 | $6.23 | $124.60 | 218,865 |
2020-04-23 | $6.80 | $7.03 | $6.31 | $6.95 | $139.00 | 264,570 |
2020-04-22 | $6.95 | $7.33 | $6.79 | $6.93 | $138.60 | 196,170 |
2020-04-21 | $7.00 | $7.60 | $6.81 | $7.33 | $146.60 | 308,420 |
2020-04-20 | $7.86 | $7.86 | $6.28 | $6.78 | $135.60 | 534,950 |
2020-04-17 | $8.23 | $8.37 | $7.58 | $7.60 | $152.00 | 230,260 |
2020-04-16 | $9.66 | $9.88 | $9.09 | $9.12 | $182.40 | 203,290 |
2020-04-15 | $9.81 | $10.10 | $9.48 | $9.81 | $196.20 | 155,800 |
2020-04-14 | $9.96 | $9.96 | $9.10 | $9.24 | $184.80 | 213,690 |
2020-04-13 | $10.42 | $10.98 | $10.33 | $10.41 | $208.20 | 136,115 |
2020-04-09 | $10.71 | $10.98 | $10.13 | $10.38 | $207.60 | 213,745 |
2020-04-08 | $11.95 | $12.30 | $11.05 | $11.10 | $222.00 | 182,820 |
2020-04-07 | $11.24 | $12.48 | $10.64 | $12.45 | $249.00 | 205,900 |
2020-04-06 | $13.22 | $13.35 | $12.34 | $12.46 | $249.20 | 176,655 |
2020-04-03 | $14.77 | $15.60 | $14.11 | $15.11 | $302.20 | 151,285 |
2020-04-02 | $16.66 | $16.92 | $14.47 | $14.55 | $291.00 | 185,555 |
2020-04-01 | $15.37 | $16.48 | $14.54 | $16.25 | $325.00 | 167,920 |
2020-03-31 | $13.84 | $14.84 | $13.29 | $14.08 | $281.60 | 202,195 |
2020-03-30 | $14.40 | $15.38 | $13.72 | $13.78 | $275.60 | 154,300 |
2020-03-27 | $14.95 | $15.20 | $13.73 | $14.97 | $299.40 | 159,670 |
2020-03-26 | $15.41 | $15.41 | $13.25 | $13.99 | $279.80 | 144,505 |
2020-03-25 | $16.24 | $16.95 | $14.32 | $15.59 | $311.80 | 130,880 |
2020-03-24 | $18.84 | $19.39 | $16.26 | $16.42 | $328.40 | 140,325 |
2020-03-23 | $20.80 | $24.00 | $20.12 | $21.66 | $431.89 | 72,040 |
2020-03-20 | $19.50 | $21.43 | $17.42 | $21.17 | $422.12 | 158,255 |
2020-03-19 | $25.22 | $26.00 | $19.54 | $20.36 | $405.97 | 123,090 |
2020-03-18 | $26.71 | $27.88 | $21.71 | $24.55 | $489.52 | 121,325 |
2020-03-17 | $24.78 | $28.75 | $20.50 | $23.24 | $463.40 | 125,550 |
2020-03-16 | $24.86 | $26.95 | $22.24 | $26.72 | $532.79 | 144,325 |
2020-03-13 | $20.10 | $27.50 | $19.34 | $19.46 | $388.02 | 155,870 |
2020-03-12 | $22.51 | $24.19 | $20.65 | $24.12 | $480.94 | 269,700 |
2020-03-11 | $16.26 | $18.58 | $15.50 | $18.20 | $362.90 | 201,760 |
2020-03-10 | $14.78 | $18.31 | $14.75 | $15.11 | $301.29 | 183,715 |
2020-03-09 | $15.68 | $16.61 | $14.55 | $16.57 | $330.40 | 349,095 |
2020-03-06 | $13.18 | $13.95 | $12.60 | $13.28 | $264.80 | 239,810 |
2020-03-05 | $12.42 | $12.62 | $11.52 | $12.25 | $244.20 | 234,795 |
2020-03-04 | $12.53 | $13.16 | $11.63 | $11.67 | $232.69 | 323,635 |
2020-03-03 | $12.68 | $14.09 | $11.99 | $13.59 | $270.98 | 288,805 |
2020-03-02 | $13.80 | $14.62 | $12.50 | $12.53 | $249.84 | 344,955 |
2020-02-28 | $16.41 | $16.47 | $14.06 | $14.06 | $280.35 | 355,760 |
2020-02-27 | $14.06 | $15.02 | $13.24 | $15.02 | $299.49 | 487,870 |
2020-02-26 | $13.21 | $13.76 | $12.59 | $13.29 | $265.00 | 321,790 |
2020-02-25 | $12.16 | $13.71 | $12.06 | $13.49 | $268.98 | 374,340 |
2020-02-24 | $12.11 | $12.80 | $12.09 | $12.38 | $246.85 | 394,110 |
2020-02-21 | $11.09 | $11.45 | $11.02 | $11.23 | $223.92 | 231,855 |
2020-02-20 | $10.99 | $11.65 | $10.84 | $11.01 | $219.53 | 242,475 |
2020-02-19 | $10.96 | $11.07 | $10.70 | $10.83 | $215.95 | 117,065 |
2020-02-18 | $11.34 | $11.56 | $11.08 | $11.10 | $221.33 | 117,465 |
2020-02-14 | $11.25 | $11.66 | $11.12 | $11.28 | $224.92 | 140,470 |
2020-02-13 | $11.20 | $11.35 | $11.01 | $11.32 | $225.72 | 190,270 |
2020-02-12 | $11.25 | $11.41 | $10.95 | $10.96 | $218.54 | 178,855 |
2020-02-11 | $11.20 | $11.49 | $11.01 | $11.39 | $227.11 | 159,555 |
2020-02-10 | $11.94 | $12.05 | $11.34 | $11.36 | $226.51 | 137,845 |
2020-02-07 | $11.85 | $12.08 | $11.64 | $11.93 | $237.88 | 209,770 |
2020-02-06 | $11.51 | $11.96 | $11.47 | $11.63 | $231.90 | 237,185 |
2020-02-05 | $12.15 | $12.20 | $11.30 | $11.67 | $232.69 | 308,805 |
2020-02-04 | $13.15 | $13.22 | $12.52 | $12.59 | $251.04 | 202,925 |
2020-02-03 | $14.48 | $14.48 | $13.72 | $13.75 | $274.17 | 193,660 |
2020-01-31 | $14.29 | $15.28 | $14.29 | $14.79 | $294.91 | 329,480 |
2020-01-30 | $13.96 | $14.59 | $13.69 | $14.17 | $282.54 | 242,810 |
2020-01-29 | $13.51 | $13.68 | $13.35 | $13.65 | $272.18 | 114,350 |
2020-01-28 | $13.80 | $14.05 | $13.37 | $13.54 | $269.98 | 187,730 |
2020-01-27 | $14.80 | $15.05 | $14.00 | $14.36 | $286.33 | 254,675 |
2020-01-24 | $12.78 | $14.32 | $12.78 | $14.07 | $280.55 | 315,900 |
2020-01-23 | $12.62 | $13.34 | $12.59 | $12.98 | $258.82 | 215,335 |
2020-01-22 | $12.25 | $12.56 | $12.04 | $12.53 | $249.84 | 161,115 |
2020-01-21 | $12.00 | $12.48 | $11.81 | $12.41 | $247.45 | 209,880 |
2020-01-17 | $11.43 | $11.99 | $11.38 | $11.85 | $236.28 | 188,265 |
2020-01-16 | $11.57 | $11.83 | $11.38 | $11.54 | $230.10 | 158,035 |
2020-01-15 | $12.10 | $12.10 | $11.47 | $11.80 | $235.29 | 279,970 |
2020-01-14 | $13.36 | $13.56 | $11.99 | $12.09 | $241.07 | 338,815 |
2020-01-13 | $12.71 | $13.54 | $12.54 | $13.24 | $264.00 | 357,260 |
2020-01-10 | $12.00 | $12.50 | $11.74 | $12.47 | $248.65 | 264,340 |
2020-01-09 | $11.96 | $12.25 | $11.76 | $12.10 | $241.27 | 164,215 |
2020-01-08 | $12.76 | $12.86 | $12.03 | $12.18 | $242.86 | 180,220 |
2020-01-07 | $12.68 | $13.24 | $12.53 | $12.73 | $253.83 | 136,035 |
2020-01-06 | $13.40 | $13.74 | $12.75 | $12.75 | $254.23 | 183,245 |
2020-01-03 | $13.08 | $13.36 | $12.76 | $13.08 | $260.81 | 167,025 |
2020-01-02 | $12.10 | $12.93 | $12.03 | $12.58 | $250.84 | 164,820 |
2019-12-31 | $12.69 | $12.81 | $12.23 | $12.35 | $246.25 | 159,430 |
2019-12-30 | $12.03 | $12.74 | $11.88 | $12.55 | $250.24 | 215,430 |
2019-12-27 | $11.35 | $12.11 | $11.35 | $12.00 | $239.27 | 184,945 |
2019-12-26 | $11.11 | $11.53 | $11.10 | $11.46 | $228.51 | 170,075 |
2019-12-24 | $11.42 | $11.60 | $11.09 | $11.11 | $221.53 | 113,265 |
2019-12-23 | $11.78 | $12.09 | $11.44 | $11.47 | $228.71 | 147,000 |
2019-12-20 | $11.91 | $12.14 | $11.84 | $11.90 | $236.99 | 137,985 |
2019-12-19 | $12.09 | $12.30 | $11.92 | $11.95 | $237.99 | 140,460 |
2019-12-18 | $11.88 | $12.47 | $11.82 | $12.14 | $241.77 | 147,450 |
2019-12-17 | $11.81 | $12.13 | $11.76 | $11.90 | $236.99 | 119,275 |
2019-12-16 | $12.14 | $12.29 | $11.77 | $11.89 | $236.79 | 164,150 |
2019-12-13 | $12.42 | $12.61 | $11.88 | $12.39 | $246.75 | 183,350 |
2019-12-12 | $12.80 | $12.87 | $12.20 | $12.57 | $250.33 | 144,015 |
2019-12-11 | $12.32 | $12.86 | $12.08 | $12.79 | $254.72 | 153,435 |
2019-12-10 | $12.74 | $12.90 | $12.25 | $12.29 | $244.76 | 198,630 |
2019-12-09 | $12.18 | $12.73 | $11.95 | $12.73 | $253.52 | 252,155 |
2019-12-06 | $12.95 | $13.11 | $12.71 | $12.78 | $254.52 | 145,060 |
2019-12-05 | $12.80 | $13.43 | $12.75 | $13.24 | $263.68 | 235,950 |
2019-12-04 | $12.90 | $13.38 | $12.59 | $12.63 | $251.53 | 184,515 |
2019-12-03 | $13.86 | $13.89 | $13.02 | $13.07 | $260.29 | 274,660 |
2019-12-02 | $13.08 | $13.98 | $12.97 | $13.71 | $273.04 | 278,585 |
2019-11-29 | $13.34 | $13.40 | $13.03 | $13.20 | $262.88 | 244,435 |
2019-11-27 | $13.72 | $13.87 | $13.15 | $13.27 | $264.28 | 204,235 |
2019-11-26 | $13.82 | $14.14 | $13.65 | $13.83 | $275.43 | 155,400 |
2019-11-25 | $15.25 | $15.25 | $13.83 | $13.89 | $276.62 | 342,210 |
2019-11-22 | $16.11 | $16.58 | $15.86 | $15.98 | $318.25 | 126,285 |
2019-11-21 | $16.23 | $16.75 | $16.15 | $16.20 | $322.63 | 86,790 |
2019-11-20 | $16.70 | $17.04 | $16.00 | $16.30 | $324.62 | 190,855 |
2019-11-19 | $17.40 | $17.51 | $16.18 | $16.43 | $327.21 | 280,565 |
2019-11-18 | $17.97 | $18.39 | $17.73 | $17.84 | $355.29 | 90,995 |
2019-11-15 | $18.40 | $18.67 | $17.97 | $17.98 | $358.08 | 111,805 |
2019-11-14 | $18.50 | $19.09 | $18.28 | $18.76 | $373.61 | 88,285 |
2019-11-13 | $18.85 | $19.15 | $17.91 | $18.32 | $364.85 | 115,290 |
2019-11-12 | $18.66 | $18.98 | $18.14 | $18.53 | $369.03 | 108,555 |
2019-11-11 | $18.72 | $19.11 | $18.57 | $18.88 | $376.00 | 73,935 |
2019-11-08 | $20.20 | $20.70 | $18.43 | $18.49 | $368.23 | 216,005 |
2019-11-07 | $19.74 | $20.13 | $19.33 | $20.01 | $398.50 | 105,290 |
2019-11-06 | $19.30 | $20.31 | $19.21 | $20.18 | $401.89 | 108,245 |
2019-11-05 | $19.24 | $19.72 | $18.93 | $19.18 | $381.97 | 110,275 |
2019-11-04 | $18.45 | $19.25 | $18.26 | $19.21 | $382.57 | 86,340 |
2019-11-01 | $20.06 | $20.38 | $18.84 | $18.84 | $375.20 | 172,170 |
2019-10-31 | $20.41 | $21.06 | $20.10 | $20.40 | $406.27 | 91,860 |
2019-10-30 | $19.87 | $20.60 | $19.87 | $20.20 | $402.29 | 63,950 |
2019-10-29 | $19.69 | $20.11 | $19.53 | $19.89 | $396.11 | 71,420 |
2019-10-28 | $20.31 | $20.59 | $19.55 | $19.75 | $393.33 | 79,345 |
2019-10-25 | $21.59 | $21.86 | $20.35 | $20.56 | $409.46 | 98,645 |
2019-10-24 | $21.05 | $21.90 | $20.99 | $21.57 | $429.57 | 79,905 |
2019-10-23 | $21.20 | $21.42 | $20.46 | $21.31 | $424.39 | 100,700 |
2019-10-22 | $20.56 | $21.33 | $20.15 | $21.08 | $419.81 | 124,615 |
2019-10-21 | $22.16 | $22.67 | $21.41 | $21.57 | $429.57 | 105,565 |
2019-10-18 | $22.16 | $23.50 | $21.80 | $22.84 | $454.86 | 117,880 |
2019-10-17 | $22.53 | $22.64 | $21.85 | $22.04 | $438.93 | 70,565 |
2019-10-16 | $22.80 | $23.07 | $22.47 | $22.85 | $455.06 | 72,525 |
2019-10-15 | $24.18 | $24.29 | $22.51 | $22.71 | $452.28 | 94,960 |
2019-10-14 | $24.40 | $25.02 | $23.50 | $24.48 | $487.53 | 73,460 |
2019-10-11 | $24.57 | $24.81 | $23.69 | $24.35 | $484.94 | 110,570 |
2019-10-10 | $26.27 | $26.39 | $25.19 | $25.40 | $505.85 | 80,845 |
2019-10-09 | $25.82 | $26.96 | $25.55 | $26.84 | $534.53 | 65,250 |
2019-10-08 | $25.73 | $26.84 | $25.22 | $26.42 | $526.16 | 88,640 |
2019-10-07 | $24.86 | $25.13 | $24.05 | $24.89 | $495.69 | 92,925 |
2019-10-04 | $24.71 | $26.04 | $23.80 | $24.71 | $492.11 | 78,320 |
2019-10-03 | $26.36 | $27.34 | $24.70 | $24.86 | $495.09 | 98,665 |
2019-10-02 | $27.54 | $28.82 | $25.83 | $26.47 | $527.16 | 140,575 |
2019-10-01 | $25.03 | $27.28 | $24.05 | $26.98 | $537.31 | 114,435 |
2019-09-30 | $25.01 | $26.02 | $24.53 | $25.32 | $504.25 | 71,015 |
2019-09-27 | $24.27 | $25.70 | $23.12 | $25.23 | $502.46 | 138,965 |
2019-09-26 | $22.63 | $24.78 | $22.63 | $24.60 | $489.92 | 127,790 |
2019-09-25 | $22.30 | $22.99 | $21.81 | $22.70 | $452.08 | 73,260 |
2019-09-24 | $20.57 | $22.74 | $20.50 | $22.29 | $443.91 | 132,330 |
2019-09-23 | $20.36 | $20.89 | $19.71 | $20.87 | $414.54 | 69,655 |
2019-09-20 | $20.09 | $20.70 | $19.66 | $20.15 | $400.24 | 83,030 |
2019-09-19 | $20.03 | $20.26 | $19.39 | $20.17 | $400.64 | 98,085 |
2019-09-18 | $19.64 | $20.76 | $19.59 | $20.04 | $398.06 | 92,975 |
2019-09-17 | $19.51 | $20.21 | $19.23 | $19.48 | $386.93 | 91,130 |
2019-09-16 | $20.55 | $20.80 | $19.11 | $19.26 | $382.56 | 141,970 |
2019-09-13 | $20.15 | $20.51 | $19.55 | $20.36 | $404.41 | 126,180 |
2019-09-12 | $19.47 | $20.73 | $19.47 | $20.23 | $401.83 | 128,035 |
2019-09-11 | $21.08 | $21.08 | $19.55 | $19.67 | $390.71 | 169,155 |
2019-09-10 | $23.36 | $23.82 | $20.92 | $20.92 | $415.54 | 182,140 |
2019-09-09 | $22.22 | $23.52 | $22.12 | $22.99 | $456.65 | 105,310 |
2019-09-06 | $22.10 | $23.00 | $21.76 | $22.93 | $455.46 | 113,055 |
2019-09-05 | $22.48 | $23.24 | $21.73 | $22.16 | $440.17 | 109,190 |
2019-09-04 | $22.97 | $24.37 | $22.94 | $23.18 | $460.43 | 120,545 |
2019-09-03 | $22.60 | $23.99 | $21.88 | $23.72 | $471.15 | 178,650 |
2019-08-30 | $21.43 | $22.70 | $21.33 | $22.24 | $441.76 | 95,645 |
2019-08-29 | $21.89 | $22.42 | $21.43 | $21.60 | $429.04 | 89,020 |
2019-08-28 | $23.87 | $24.07 | $21.91 | $22.49 | $446.72 | 87,255 |
2019-08-27 | $22.14 | $24.05 | $21.62 | $23.55 | $467.78 | 126,220 |
2019-08-26 | $22.46 | $23.17 | $22.19 | $22.45 | $445.93 | 69,740 |
2019-08-23 | $21.65 | $23.43 | $20.78 | $23.16 | $460.03 | 148,615 |
2019-08-22 | $20.19 | $21.81 | $20.19 | $21.40 | $425.07 | 105,355 |
2019-08-21 | $20.38 | $20.70 | $19.98 | $20.20 | $401.23 | 56,425 |
2019-08-20 | $20.29 | $21.02 | $20.05 | $20.82 | $413.55 | 122,300 |
2019-08-19 | $20.00 | $20.70 | $19.90 | $20.10 | $399.25 | 113,015 |
2019-08-16 | $21.99 | $22.28 | $20.73 | $20.82 | $413.55 | 95,798 |
2019-08-15 | $21.66 | $22.78 | $21.53 | $22.71 | $451.09 | 102,045 |
2019-08-14 | $21.21 | $21.97 | $20.90 | $21.94 | $435.80 | 184,755 |
2019-08-13 | $21.22 | $21.31 | $19.44 | $20.20 | $401.23 | 120,175 |
2019-08-12 | $20.46 | $21.32 | $20.11 | $21.11 | $419.31 | 123,895 |
2019-08-09 | $19.72 | $20.57 | $19.26 | $19.98 | $396.86 | 132,450 |
2019-08-08 | $20.23 | $20.45 | $19.28 | $19.43 | $385.94 | 98,615 |
2019-08-07 | $21.41 | $21.84 | $20.16 | $20.50 | $407.19 | 114,015 |
2019-08-06 | $21.38 | $22.48 | $20.57 | $20.62 | $409.58 | 118,915 |
2019-08-05 | $21.32 | $22.76 | $21.19 | $22.22 | $441.36 | 199,520 |
2019-08-02 | $19.06 | $20.61 | $19.06 | $20.18 | $400.84 | 225,480 |
2019-08-01 | $18.85 | $19.31 | $17.78 | $18.94 | $376.21 | 232,485 |
2019-07-31 | $18.37 | $19.45 | $17.79 | $19.06 | $378.59 | 169,750 |
2019-07-30 | $19.54 | $19.82 | $18.36 | $18.40 | $365.48 | 141,285 |
2019-07-29 | $19.12 | $20.15 | $18.91 | $19.25 | $382.36 | 95,445 |
2019-07-26 | $19.98 | $20.01 | $19.06 | $19.09 | $379.19 | 121,985 |
2019-07-25 | $18.99 | $20.25 | $18.99 | $20.22 | $401.63 | 144,325 |
2019-07-24 | $19.55 | $20.11 | $18.88 | $18.91 | $375.61 | 144,840 |
2019-07-23 | $18.92 | $19.64 | $18.86 | $19.48 | $386.93 | 109,820 |
2019-07-22 | $19.15 | $19.41 | $18.66 | $19.07 | $378.79 | 103,410 |
2019-07-19 | $18.33 | $19.36 | $18.30 | $19.34 | $384.15 | 158,740 |
2019-07-18 | $19.38 | $19.48 | $18.40 | $18.48 | $367.07 | 142,720 |
2019-07-17 | $19.36 | $19.91 | $18.97 | $19.36 | $384.55 | 140,730 |
2019-07-16 | $18.91 | $19.57 | $18.91 | $19.42 | $385.74 | 124,475 |
2019-07-15 | $18.96 | $19.38 | $18.68 | $18.88 | $375.02 | 85,115 |
2019-07-12 | $18.91 | $19.65 | $18.80 | $19.15 | $380.38 | 149,205 |
2019-07-11 | $18.24 | $19.56 | $18.22 | $19.07 | $378.79 | 162,965 |
2019-07-10 | $18.05 | $19.13 | $17.73 | $18.30 | $363.49 | 148,515 |
2019-07-09 | $19.58 | $19.69 | $18.34 | $18.36 | $364.69 | 103,380 |
2019-07-08 | $18.58 | $19.71 | $18.52 | $19.29 | $383.16 | 149,115 |
2019-07-05 | $17.65 | $18.42 | $17.35 | $18.35 | $364.49 | 170,955 |
2019-07-03 | $17.95 | $18.22 | $17.32 | $17.33 | $344.23 | 98,150 |
2019-07-02 | $17.86 | $18.47 | $17.79 | $18.14 | $360.32 | 134,665 |
2019-07-01 | $17.18 | $18.01 | $17.13 | $17.70 | $351.58 | 113,255 |
2019-06-28 | $19.03 | $19.03 | $17.92 | $18.02 | $357.93 | 208,975 |
2019-06-27 | $20.70 | $20.71 | $19.11 | $19.13 | $379.98 | 155,055 |
2019-06-26 | $19.96 | $21.16 | $19.88 | $20.81 | $413.35 | 123,315 |
2019-06-25 | $19.59 | $20.52 | $19.33 | $20.33 | $403.82 | 126,720 |
2019-06-24 | $18.67 | $20.30 | $18.65 | $20.28 | $401.10 | 137,840 |
2019-06-21 | $19.10 | $19.87 | $18.66 | $18.69 | $369.65 | 140,045 |
2019-06-20 | $18.08 | $18.99 | $17.65 | $18.86 | $373.01 | 126,410 |
2019-06-19 | $18.82 | $19.11 | $18.55 | $18.75 | $370.84 | 101,617 |
2019-06-18 | $19.28 | $19.46 | $18.46 | $18.89 | $373.61 | 163,400 |
2019-06-17 | $22.02 | $22.03 | $19.81 | $19.85 | $392.59 | 266,765 |
2019-06-14 | $22.18 | $23.28 | $22.10 | $23.28 | $460.43 | 108,315 |
2019-06-13 | $22.66 | $23.24 | $21.92 | $21.92 | $433.54 | 104,075 |
2019-06-12 | $23.73 | $24.05 | $22.92 | $23.05 | $455.88 | 74,065 |
2019-06-11 | $22.18 | $23.88 | $22.06 | $23.59 | $466.56 | 93,360 |
2019-06-10 | $21.57 | $22.87 | $21.41 | $22.81 | $451.14 | 93,075 |
2019-06-07 | $23.21 | $23.87 | $21.96 | $22.07 | $436.50 | 128,691 |
2019-06-06 | $22.43 | $23.82 | $22.28 | $23.57 | $466.17 | 110,035 |
2019-06-05 | $22.19 | $23.02 | $22.06 | $22.48 | $444.61 | 96,630 |
2019-06-04 | $23.51 | $24.23 | $22.39 | $22.49 | $444.81 | 160,150 |
2019-06-03 | $25.05 | $25.11 | $23.64 | $24.51 | $484.76 | 149,795 |
2019-05-31 | $25.07 | $25.53 | $24.41 | $25.50 | $504.34 | 139,540 |
2019-05-30 | $23.47 | $24.58 | $23.15 | $24.12 | $477.05 | 98,470 |
2019-05-29 | $23.69 | $24.35 | $23.15 | $23.69 | $468.54 | 172,395 |
2019-05-28 | $22.12 | $23.13 | $21.76 | $23.12 | $457.27 | 121,015 |
2019-05-24 | $22.86 | $23.00 | $22.01 | $22.42 | $443.42 | 141,705 |
2019-05-23 | $23.45 | $24.21 | $23.12 | $23.30 | $460.83 | 149,700 |
2019-05-22 | $22.52 | $23.33 | $22.05 | $22.65 | $447.97 | 150,920 |
2019-05-21 | $23.93 | $24.06 | $22.07 | $22.11 | $437.29 | 201,310 |
2019-05-20 | $23.57 | $24.48 | $23.48 | $24.44 | $483.38 | 183,570 |
2019-05-17 | $22.79 | $23.22 | $21.88 | $22.96 | $454.10 | 162,890 |
2019-05-16 | $22.61 | $22.72 | $21.09 | $22.15 | $438.08 | 163,000 |
2019-05-15 | $24.32 | $24.47 | $22.93 | $23.07 | $456.28 | 138,255 |
2019-05-14 | $24.37 | $24.95 | $22.97 | $23.57 | $466.17 | 210,870 |
2019-05-13 | $23.60 | $25.11 | $23.25 | $24.98 | $494.06 | 254,760 |
2019-05-10 | $22.27 | $23.48 | $21.84 | $22.12 | $437.49 | 216,595 |
2019-05-09 | $22.40 | $23.40 | $21.22 | $21.83 | $431.76 | 171,335 |
2019-05-08 | $21.87 | $22.58 | $20.86 | $21.73 | $429.78 | 169,100 |
2019-05-07 | $20.02 | $22.02 | $19.66 | $21.56 | $426.42 | 222,910 |
2019-05-06 | $22.15 | $22.16 | $19.43 | $19.51 | $385.87 | 183,245 |
2019-05-03 | $21.69 | $22.01 | $20.44 | $20.54 | $406.24 | 171,335 |
2019-05-02 | $22.79 | $23.30 | $21.73 | $21.82 | $431.56 | 202,285 |
2019-05-01 | $21.29 | $22.72 | $21.28 | $22.67 | $448.37 | 165,225 |
2019-04-30 | $20.56 | $22.15 | $20.25 | $21.42 | $423.65 | 204,140 |
2019-04-29 | $19.94 | $20.54 | $19.71 | $20.38 | $403.08 | 82,710 |
2019-04-26 | $20.77 | $21.15 | $19.93 | $19.99 | $395.36 | 157,080 |
2019-04-25 | $21.29 | $21.79 | $20.52 | $20.68 | $409.01 | 168,850 |
2019-04-24 | $20.11 | $21.35 | $20.03 | $20.97 | $414.75 | 142,615 |
2019-04-23 | $22.01 | $22.26 | $19.86 | $20.22 | $399.91 | 241,325 |
2019-04-22 | $22.34 | $22.80 | $21.46 | $22.15 | $438.08 | 224,650 |
2019-04-18 | $21.79 | $23.75 | $21.24 | $22.06 | $436.30 | 437,080 |
2019-04-17 | $18.92 | $22.30 | $18.92 | $21.94 | $433.93 | 461,885 |
2019-04-16 | $18.62 | $19.43 | $18.53 | $19.19 | $379.54 | 201,430 |
2019-04-15 | $18.50 | $19.76 | $18.27 | $19.13 | $378.35 | 230,640 |
2019-04-12 | $17.50 | $18.86 | $17.38 | $18.58 | $367.48 | 240,490 |
2019-04-11 | $16.83 | $18.13 | $16.80 | $18.03 | $356.60 | 302,495 |
2019-04-10 | $17.47 | $17.56 | $16.88 | $16.93 | $334.84 | 165,735 |
2019-04-09 | $17.09 | $17.85 | $16.83 | $17.75 | $351.06 | 201,830 |
2019-04-08 | $16.66 | $17.33 | $16.56 | $16.84 | $333.06 | 213,695 |
2019-04-05 | $17.32 | $17.38 | $16.42 | $16.49 | $326.14 | 334,750 |
2019-04-04 | $17.16 | $18.08 | $17.04 | $17.56 | $347.30 | 258,125 |
2019-04-03 | $17.32 | $17.69 | $17.00 | $17.13 | $338.80 | 259,610 |
2019-04-02 | $18.37 | $18.49 | $17.54 | $17.71 | $350.27 | 228,620 |
2019-04-01 | $17.94 | $18.63 | $17.68 | $18.49 | $365.70 | 179,395 |
2019-03-29 | $19.00 | $19.18 | $18.26 | $18.39 | $363.72 | 290,115 |
2019-03-28 | $20.09 | $20.36 | $19.44 | $19.50 | $385.67 | 204,195 |
2019-03-27 | $19.07 | $20.86 | $19.00 | $20.29 | $401.30 | 390,145 |
2019-03-26 | $19.57 | $19.77 | $18.99 | $19.02 | $376.18 | 286,640 |
2019-03-25 | $20.38 | $21.31 | $19.85 | $20.22 | $399.91 | 339,220 |
2019-03-22 | $18.28 | $20.32 | $18.15 | $20.31 | $401.69 | 507,585 |
2019-03-21 | $19.55 | $19.58 | $17.85 | $17.91 | $354.23 | 283,185 |
2019-03-20 | $18.47 | $19.47 | $18.17 | $18.92 | $374.20 | 378,565 |
2019-03-19 | $17.99 | $18.62 | $17.96 | $18.39 | $363.72 | 219,670 |
2019-03-18 | $18.31 | $18.72 | $17.44 | $18.26 | $360.04 | 250,035 |
2019-03-15 | $18.56 | $18.68 | $18.19 | $18.40 | $362.80 | 167,500 |
2019-03-14 | $18.19 | $18.98 | $17.95 | $18.88 | $372.27 | 259,020 |
2019-03-13 | $19.07 | $19.29 | $18.18 | $18.19 | $358.66 | 263,345 |
2019-03-12 | $19.87 | $20.00 | $18.77 | $19.27 | $379.96 | 213,175 |
2019-03-11 | $21.48 | $21.88 | $19.85 | $19.89 | $392.18 | 192,725 |
2019-03-08 | $22.88 | $22.92 | $21.50 | $21.85 | $430.83 | 229,965 |
2019-03-07 | $21.80 | $22.80 | $21.06 | $21.79 | $429.65 | 344,005 |
2019-03-06 | $19.45 | $21.83 | $19.44 | $21.77 | $429.25 | 523,475 |
2019-03-05 | $19.07 | $19.54 | $18.26 | $19.39 | $382.32 | 345,530 |
2019-03-04 | $17.77 | $19.98 | $17.73 | $18.98 | $374.24 | 368,735 |
2019-03-01 | $19.60 | $19.99 | $18.42 | $18.42 | $363.20 | 336,305 |
2019-02-28 | $19.55 | $20.63 | $19.42 | $20.26 | $399.48 | 190,805 |
2019-02-27 | $20.70 | $20.70 | $19.30 | $19.50 | $384.49 | 225,055 |
2019-02-26 | $20.50 | $20.73 | $19.93 | $20.53 | $404.80 | 176,370 |
2019-02-25 | $20.98 | $20.99 | $19.87 | $20.02 | $394.75 | 234,855 |
2019-02-22 | $24.18 | $24.63 | $22.98 | $23.09 | $455.28 | 129,365 |
2019-02-21 | $23.77 | $24.98 | $23.59 | $24.55 | $484.07 | 129,590 |
2019-02-20 | $23.18 | $24.60 | $22.73 | $23.57 | $464.74 | 113,210 |
2019-02-19 | $22.63 | $23.30 | $21.95 | $23.22 | $457.84 | 128,730 |
2019-02-15 | $23.75 | $23.98 | $22.50 | $22.50 | $443.65 | 158,315 |
2019-02-14 | $24.64 | $24.85 | $23.80 | $24.01 | $473.42 | 133,525 |
2019-02-13 | $24.01 | $24.38 | $23.57 | $24.33 | $479.73 | 118,375 |
2019-02-12 | $24.91 | $25.07 | $24.21 | $24.30 | $479.14 | 139,215 |
2019-02-11 | $25.59 | $26.32 | $25.31 | $25.54 | $503.59 | 123,280 |
2019-02-08 | $27.18 | $27.25 | $25.72 | $25.90 | $510.69 | 181,345 |
2019-02-07 | $25.10 | $27.08 | $24.72 | $26.57 | $523.90 | 254,865 |
2019-02-06 | $24.75 | $25.74 | $24.11 | $24.56 | $484.26 | 149,500 |
2019-02-05 | $24.45 | $25.43 | $23.35 | $24.98 | $492.55 | 189,245 |
2019-02-04 | $24.87 | $25.43 | $24.45 | $24.45 | $482.09 | 92,570 |
2019-02-01 | $25.22 | $25.87 | $24.55 | $24.85 | $489.98 | 135,790 |
2019-01-31 | $26.75 | $26.81 | $25.04 | $25.18 | $496.49 | 169,540 |
2019-01-30 | $28.21 | $29.14 | $26.37 | $26.40 | $520.54 | 138,045 |
2019-01-29 | $28.42 | $29.58 | $28.42 | $28.77 | $567.27 | 110,340 |
2019-01-28 | $27.65 | $29.02 | $27.62 | $28.84 | $568.65 | 158,765 |
2019-01-25 | $27.90 | $28.78 | $26.54 | $26.60 | $524.49 | 165,115 |
2019-01-24 | $29.39 | $29.80 | $28.48 | $28.55 | $562.94 | 123,085 |
2019-01-23 | $27.65 | $30.58 | $27.28 | $29.36 | $578.91 | 217,020 |
2019-01-22 | $26.55 | $28.75 | $26.43 | $28.31 | $558.20 | 229,700 |
2019-01-18 | $26.21 | $27.59 | $25.88 | $25.90 | $510.69 | 155,200 |
2019-01-17 | $27.80 | $27.97 | $26.08 | $26.71 | $526.66 | 158,295 |
2019-01-16 | $26.79 | $27.54 | $25.30 | $27.40 | $540.26 | 178,535 |
2019-01-15 | $28.89 | $29.20 | $27.05 | $27.13 | $534.94 | 176,725 |
2019-01-14 | $28.26 | $29.34 | $27.77 | $29.23 | $576.34 | 168,870 |
2019-01-11 | $27.63 | $28.17 | $27.04 | $27.43 | $540.85 | 167,250 |
2019-01-10 | $29.60 | $30.50 | $27.13 | $27.28 | $537.90 | 331,055 |
2019-01-09 | $28.66 | $29.24 | $27.85 | $28.70 | $565.89 | 198,740 |
2019-01-08 | $29.02 | $31.66 | $28.51 | $29.05 | $572.80 | 255,795 |
2019-01-07 | $34.63 | $34.63 | $29.71 | $30.10 | $593.50 | 220,480 |
2019-01-04 | $41.76 | $42.04 | $36.36 | $36.71 | $723.83 | 161,455 |
2019-01-03 | $40.86 | $44.04 | $39.91 | $43.81 | $863.83 | 97,705 |
2019-01-02 | $45.06 | $45.75 | $41.00 | $41.06 | $809.60 | 85,590 |
2018-12-31 | $44.99 | $45.34 | $42.58 | $42.78 | $843.52 | 82,572 |
2018-12-28 | $47.13 | $48.67 | $43.20 | $46.24 | $911.74 | 95,065 |
2018-12-27 | $48.74 | $52.69 | $46.43 | $47.52 | $936.98 | 88,585 |
2018-12-26 | $56.83 | $57.66 | $45.94 | $46.35 | $910.24 | 134,420 |
2018-12-24 | $61.44 | $62.25 | $55.50 | $59.28 | $1,164.17 | 69,900 |
2018-12-21 | $51.01 | $59.30 | $51.01 | $58.94 | $1,157.49 | 101,715 |
2018-12-20 | $48.01 | $53.84 | $46.91 | $52.01 | $1,021.40 | 111,630 |
2018-12-19 | $42.50 | $48.78 | $39.75 | $47.09 | $924.78 | 86,340 |
2018-12-18 | $39.05 | $44.61 | $38.83 | $42.56 | $835.81 | 98,415 |
2018-12-17 | $38.28 | $40.99 | $36.10 | $40.54 | $796.14 | 97,851 |
2018-12-14 | $37.23 | $38.21 | $35.88 | $37.75 | $741.35 | 70,325 |
2018-12-13 | $33.13 | $36.45 | $32.81 | $36.32 | $713.27 | 111,005 |
2018-12-12 | $33.89 | $34.16 | $32.39 | $33.47 | $657.30 | 74,020 |
2018-12-11 | $33.50 | $36.15 | $33.02 | $35.02 | $687.74 | 87,345 |
2018-12-10 | $36.46 | $38.24 | $34.24 | $34.76 | $682.63 | 89,620 |
2018-12-07 | $33.00 | $36.63 | $32.10 | $36.01 | $707.18 | 105,675 |
2018-12-06 | $35.03 | $35.98 | $32.69 | $32.97 | $647.48 | 145,847 |
2018-12-04 | $29.70 | $33.55 | $28.35 | $33.35 | $654.94 | 156,655 |
2018-12-03 | $29.11 | $30.44 | $28.78 | $29.00 | $569.52 | 98,415 |
2018-11-30 | $34.24 | $34.80 | $32.75 | $32.75 | $643.16 | 64,195 |
2018-11-29 | $34.25 | $34.93 | $32.81 | $34.21 | $671.83 | 81,775 |
2018-11-28 | $36.67 | $38.30 | $33.44 | $33.51 | $658.09 | 82,765 |
2018-11-27 | $36.18 | $38.35 | $36.07 | $37.93 | $744.89 | 65,810 |
2018-11-26 | $36.30 | $37.12 | $34.87 | $35.22 | $691.67 | 83,290 |
2018-11-23 | $39.51 | $39.56 | $35.86 | $37.86 | $743.51 | 62,901 |
2018-11-21 | $39.27 | $40.84 | $37.71 | $38.30 | $752.15 | 72,725 |
2018-11-20 | $42.56 | $43.62 | $38.96 | $40.73 | $799.88 | 97,465 |
2018-11-19 | $37.00 | $41.07 | $36.47 | $39.83 | $782.20 | 109,340 |
2018-11-16 | $40.30 | $40.64 | $35.57 | $36.28 | $712.56 | 97,955 |
2018-11-15 | $44.24 | $44.59 | $38.49 | $39.11 | $768.06 | 100,430 |
2018-11-14 | $38.76 | $45.46 | $38.38 | $44.07 | $865.47 | 130,150 |
2018-11-13 | $39.05 | $40.45 | $36.90 | $40.27 | $790.84 | 114,810 |
2018-11-12 | $35.82 | $40.07 | $35.66 | $39.73 | $780.24 | 184,005 |
2018-11-09 | $32.70 | $36.06 | $32.49 | $35.46 | $696.38 | 128,320 |
2018-11-08 | $31.00 | $31.85 | $29.90 | $31.72 | $622.93 | 70,815 |
2018-11-07 | $32.10 | $32.37 | $30.05 | $30.42 | $597.40 | 111,085 |
2018-11-06 | $32.68 | $33.56 | $31.40 | $32.95 | $647.09 | 80,290 |
2018-11-05 | $32.00 | $34.77 | $31.60 | $32.68 | $641.79 | 114,600 |
2018-11-02 | $31.80 | $33.70 | $29.87 | $31.91 | $626.66 | 145,035 |
2018-11-01 | $38.39 | $38.55 | $32.18 | $32.80 | $644.14 | 163,225 |
2018-10-31 | $38.44 | $39.82 | $37.10 | $39.29 | $771.60 | 86,270 |
2018-10-30 | $41.53 | $43.00 | $38.63 | $40.40 | $793.40 | 120,910 |
2018-10-29 | $36.05 | $43.39 | $35.28 | $41.07 | $806.55 | 134,535 |
2018-10-26 | $38.70 | $40.95 | $36.18 | $37.69 | $740.18 | 157,780 |
2018-10-25 | $41.80 | $42.32 | $35.50 | $37.64 | $739.19 | 174,655 |
2018-10-24 | $34.99 | $43.30 | $34.67 | $43.27 | $849.76 | 112,275 |
2018-10-23 | $37.25 | $39.08 | $33.19 | $35.33 | $693.83 | 92,855 |
2018-10-22 | $32.61 | $36.73 | $32.61 | $35.15 | $690.29 | 104,950 |
2018-10-19 | $30.27 | $33.30 | $29.29 | $32.89 | $645.91 | 98,390 |
2018-10-18 | $29.40 | $31.59 | $29.08 | $30.70 | $602.90 | 90,475 |
2018-10-17 | $29.38 | $30.77 | $28.93 | $28.94 | $568.34 | 67,330 |
2018-10-16 | $33.21 | $33.64 | $28.51 | $28.79 | $565.39 | 109,455 |
2018-10-15 | $33.32 | $35.11 | $33.00 | $34.40 | $675.56 | 39,135 |
2018-10-12 | $32.84 | $34.84 | $32.22 | $32.99 | $647.87 | 60,230 |
2018-10-11 | $34.00 | $35.58 | $32.37 | $34.96 | $686.56 | 69,210 |
2018-10-10 | $31.03 | $34.01 | $30.46 | $33.99 | $667.51 | 100,860 |
2018-10-09 | $29.95 | $30.96 | $28.78 | $30.70 | $602.90 | 66,755 |
2018-10-08 | $29.28 | $31.04 | $28.18 | $29.78 | $584.83 | 78,035 |
2018-10-05 | $27.42 | $30.42 | $26.59 | $28.66 | $562.84 | 103,695 |
2018-10-04 | $25.32 | $27.84 | $25.32 | $27.60 | $542.02 | 106,540 |
2018-10-03 | $26.03 | $26.95 | $24.70 | $25.05 | $491.94 | 60,775 |
2018-10-02 | $25.29 | $26.96 | $25.17 | $26.55 | $521.40 | 75,885 |
2018-10-01 | $24.25 | $25.57 | $23.95 | $25.41 | $499.01 | 55,165 |
2018-09-28 | $24.42 | $24.70 | $23.92 | $24.40 | $479.18 | 50,370 |
2018-09-27 | $24.26 | $24.75 | $23.91 | $24.33 | $477.80 | 62,025 |
2018-09-26 | $23.55 | $24.25 | $23.18 | $24.16 | $474.47 | 67,590 |
2018-09-25 | $23.62 | $23.93 | $23.29 | $23.66 | $464.65 | 66,800 |
2018-09-24 | $24.80 | $25.03 | $23.81 | $23.90 | $467.66 | 61,830 |
2018-09-21 | $23.49 | $24.92 | $23.40 | $24.72 | $483.71 | 69,080 |
2018-09-20 | $24.40 | $24.59 | $23.62 | $23.63 | $462.38 | 79,695 |
2018-09-19 | $25.06 | $25.14 | $24.25 | $24.87 | $486.64 | 61,345 |
2018-09-18 | $25.55 | $25.99 | $24.78 | $24.96 | $488.41 | 64,830 |
2018-09-17 | $24.81 | $26.08 | $24.40 | $25.94 | $507.58 | 64,540 |
2018-09-14 | $24.42 | $24.93 | $23.89 | $24.68 | $482.93 | 63,690 |
2018-09-13 | $24.10 | $24.91 | $23.94 | $24.59 | $481.17 | 60,170 |
2018-09-12 | $24.10 | $25.25 | $23.83 | $24.52 | $479.80 | 80,380 |
2018-09-11 | $24.44 | $24.80 | $23.87 | $24.16 | $472.75 | 59,557 |
2018-09-10 | $23.85 | $24.55 | $23.69 | $24.17 | $472.95 | 46,455 |
2018-09-07 | $24.37 | $25.13 | $23.20 | $24.22 | $473.93 | 78,500 |
2018-09-06 | $22.35 | $24.17 | $22.05 | $24.02 | $470.01 | 108,150 |
2018-09-05 | $21.94 | $22.90 | $21.91 | $22.35 | $437.33 | 60,720 |
2018-09-04 | $21.78 | $22.67 | $21.60 | $21.83 | $427.16 | 97,625 |
2018-08-31 | $21.90 | $22.20 | $21.43 | $21.68 | $424.22 | 91,450 |
2018-08-30 | $22.20 | $22.20 | $21.35 | $21.83 | $427.16 | 164,515 |
2018-08-29 | $22.74 | $22.87 | $21.92 | $22.09 | $432.25 | 90,000 |
2018-08-28 | $23.09 | $23.44 | $22.70 | $22.79 | $445.94 | 82,640 |
2018-08-27 | $24.10 | $24.15 | $22.89 | $23.15 | $452.99 | 93,160 |
2018-08-24 | $24.32 | $24.95 | $23.93 | $24.51 | $479.60 | 47,130 |
2018-08-23 | $24.03 | $25.14 | $23.87 | $24.62 | $481.75 | 80,040 |
2018-08-22 | $25.43 | $25.43 | $24.00 | $24.13 | $472.16 | 72,090 |
2018-08-21 | $26.75 | $26.75 | $25.18 | $25.40 | $497.02 | 78,295 |
2018-08-20 | $26.29 | $27.14 | $26.29 | $26.92 | $526.76 | 38,370 |
2018-08-17 | $26.58 | $27.28 | $26.24 | $26.38 | $516.19 | 58,665 |
2018-08-16 | $26.62 | $27.60 | $26.11 | $26.48 | $518.15 | 51,200 |
2018-08-15 | $26.13 | $27.62 | $25.96 | $27.21 | $532.43 | 72,705 |
2018-08-14 | $25.78 | $26.03 | $25.07 | $25.70 | $502.89 | 48,060 |
2018-08-13 | $25.59 | $26.70 | $25.47 | $26.02 | $509.15 | 51,290 |
2018-08-10 | $25.57 | $25.78 | $24.65 | $25.65 | $501.91 | 61,080 |
2018-08-09 | $25.38 | $25.56 | $24.03 | $25.40 | $497.02 | 81,645 |
2018-08-08 | $24.88 | $25.65 | $24.51 | $25.22 | $493.49 | 42,375 |
2018-08-07 | $25.40 | $25.65 | $24.79 | $24.81 | $485.47 | 30,920 |
2018-08-06 | $25.95 | $26.54 | $25.35 | $25.59 | $500.73 | 34,965 |
2018-08-03 | $24.76 | $26.16 | $24.65 | $26.06 | $509.93 | 47,455 |
2018-08-02 | $25.86 | $25.93 | $24.79 | $24.88 | $486.84 | 52,535 |
2018-08-01 | $25.58 | $25.90 | $24.68 | $25.38 | $496.62 | 64,410 |
2018-07-31 | $26.70 | $27.02 | $25.11 | $25.47 | $498.39 | 78,660 |
2018-07-30 | $25.92 | $27.51 | $25.58 | $27.01 | $528.52 | 73,410 |
2018-07-27 | $23.76 | $26.49 | $23.65 | $25.91 | $507.00 | 84,175 |
2018-07-26 | $24.01 | $24.61 | $23.15 | $23.82 | $466.10 | 70,870 |
2018-07-25 | $23.59 | $24.11 | $22.91 | $23.77 | $465.12 | 54,320 |
2018-07-24 | $21.95 | $24.00 | $21.65 | $23.75 | $464.73 | 78,065 |
2018-07-23 | $22.11 | $22.59 | $21.92 | $22.36 | $437.53 | 39,750 |
2018-07-20 | $22.03 | $22.18 | $21.52 | $22.11 | $432.64 | 63,310 |
2018-07-19 | $22.44 | $22.80 | $21.76 | $21.94 | $429.31 | 58,670 |
2018-07-18 | $22.12 | $22.83 | $22.05 | $22.14 | $433.23 | 41,750 |
2018-07-17 | $23.06 | $23.25 | $21.92 | $22.04 | $431.27 | 67,740 |
2018-07-16 | $21.95 | $23.24 | $21.82 | $22.93 | $448.68 | 101,520 |
2018-07-13 | $21.85 | $22.13 | $21.57 | $21.88 | $428.14 | 58,780 |
2018-07-12 | $22.20 | $22.44 | $21.64 | $21.65 | $423.64 | 79,240 |
2018-07-11 | $22.96 | $23.15 | $22.20 | $22.45 | $439.29 | 70,300 |
2018-07-10 | $22.11 | $22.85 | $21.85 | $22.53 | $440.86 | 68,645 |
2018-07-09 | $21.92 | $22.84 | $21.52 | $22.19 | $434.20 | 86,040 |
2018-07-06 | $23.76 | $23.92 | $22.05 | $22.11 | $432.64 | 135,460 |
2018-07-05 | $24.08 | $24.84 | $23.69 | $24.06 | $470.80 | 59,291 |
2018-07-03 | $24.73 | $25.35 | $24.05 | $24.48 | $479.01 | 44,150 |
2018-07-02 | $26.49 | $26.90 | $25.02 | $25.02 | $489.58 | 48,800 |
2018-06-29 | $26.38 | $26.48 | $24.87 | $25.91 | $507.00 | 76,670 |
2018-06-28 | $27.30 | $28.75 | $26.55 | $26.81 | $524.61 | 82,975 |
2018-06-27 | $24.84 | $27.32 | $24.65 | $27.26 | $533.41 | 84,780 |
2018-06-26 | $24.92 | $26.07 | $24.39 | $24.90 | $487.23 | 47,720 |
2018-06-25 | $23.75 | $25.50 | $23.60 | $25.14 | $491.93 | 99,360 |
2018-06-22 | $23.00 | $23.93 | $22.91 | $23.23 | $454.55 | 54,460 |
2018-06-21 | $21.98 | $23.36 | $21.69 | $23.24 | $454.75 | 104,665 |
2018-06-20 | $23.13 | $23.13 | $21.91 | $21.96 | $429.70 | 150,175 |
2018-06-19 | $24.99 | $24.99 | $23.40 | $23.48 | $459.45 | 90,240 |
2018-06-18 | $25.10 | $25.59 | $24.45 | $24.62 | $481.25 | 54,470 |
2018-06-15 | $24.85 | $25.16 | $24.45 | $24.89 | $486.53 | 67,700 |
2018-06-14 | $24.63 | $25.02 | $24.41 | $24.58 | $480.47 | 35,405 |
2018-06-13 | $25.08 | $25.35 | $24.26 | $24.85 | $485.75 | 63,885 |
2018-06-12 | $25.85 | $25.89 | $24.67 | $25.07 | $490.05 | 81,720 |
2018-06-11 | $25.45 | $26.27 | $25.27 | $25.89 | $506.08 | 70,665 |
2018-06-08 | $25.91 | $25.97 | $25.21 | $25.53 | $499.04 | 51,895 |
2018-06-07 | $24.51 | $26.17 | $24.41 | $25.71 | $502.56 | 104,920 |
2018-06-06 | $24.82 | $24.99 | $24.14 | $24.46 | $478.13 | 88,665 |
2018-06-05 | $25.66 | $25.66 | $24.70 | $24.94 | $487.51 | 91,620 |
2018-06-04 | $24.86 | $26.89 | $24.60 | $25.50 | $498.45 | 87,315 |
2018-06-01 | $25.92 | $26.05 | $25.06 | $25.24 | $493.37 | 102,920 |
2018-05-31 | $27.33 | $27.33 | $25.83 | $26.22 | $512.53 | 116,550 |
2018-05-30 | $28.70 | $28.76 | $27.19 | $27.49 | $537.35 | 91,135 |
2018-05-29 | $28.88 | $30.17 | $28.22 | $29.05 | $567.85 | 62,805 |
2018-05-25 | $28.71 | $29.13 | $28.18 | $28.53 | $557.68 | 35,640 |
2018-05-24 | $29.08 | $29.53 | $28.48 | $28.79 | $562.77 | 29,728 |
2018-05-23 | $29.75 | $29.79 | $28.32 | $29.08 | $568.43 | 48,840 |
2018-05-22 | $29.40 | $30.17 | $28.53 | $29.35 | $573.71 | 54,805 |
2018-05-21 | $27.43 | $30.04 | $27.32 | $29.72 | $580.94 | 71,545 |
2018-05-18 | $27.96 | $28.80 | $27.46 | $28.07 | $548.69 | 48,970 |
2018-05-17 | $28.21 | $28.68 | $27.63 | $27.91 | $545.56 | 60,180 |
2018-05-16 | $29.40 | $29.40 | $27.80 | $28.18 | $550.84 | 49,780 |
2018-05-15 | $29.19 | $29.90 | $29.10 | $29.30 | $572.73 | 51,060 |
2018-05-14 | $29.62 | $29.97 | $28.53 | $28.78 | $562.57 | 97,340 |
2018-05-11 | $32.97 | $33.00 | $29.86 | $30.00 | $586.42 | 112,050 |
2018-05-10 | $31.73 | $32.95 | $30.72 | $32.77 | $640.56 | 73,360 |
2018-05-09 | $33.63 | $34.31 | $31.40 | $31.99 | $625.32 | 61,310 |
2018-05-08 | $33.87 | $34.62 | $33.80 | $33.96 | $663.82 | 47,535 |
2018-05-07 | $34.35 | $34.47 | $32.94 | $33.49 | $654.64 | 56,110 |
2018-05-04 | $36.68 | $36.74 | $33.95 | $34.85 | $681.22 | 56,820 |
2018-05-03 | $35.29 | $37.39 | $34.12 | $36.69 | $717.19 | 67,395 |
2018-05-02 | $35.04 | $35.35 | $33.51 | $34.84 | $681.03 | 45,755 |
2018-05-01 | $35.31 | $36.20 | $34.25 | $34.37 | $671.84 | 42,240 |
2018-04-30 | $33.34 | $35.52 | $33.03 | $35.52 | $694.32 | 64,330 |
2018-04-27 | $34.01 | $34.72 | $33.21 | $33.81 | $660.89 | 81,735 |
2018-04-26 | $36.05 | $36.38 | $34.04 | $34.55 | $675.36 | 65,960 |
2018-04-25 | $35.96 | $38.03 | $35.33 | $36.39 | $711.32 | 64,760 |
2018-04-24 | $34.10 | $37.00 | $33.81 | $36.28 | $709.17 | 63,075 |
2018-04-23 | $33.62 | $35.37 | $33.28 | $34.40 | $672.43 | 66,680 |
2018-04-20 | $33.18 | $33.90 | $32.55 | $33.45 | $653.86 | 40,385 |
2018-04-19 | $31.70 | $33.37 | $31.10 | $33.06 | $646.23 | 59,005 |
2018-04-18 | $30.80 | $31.70 | $30.31 | $31.41 | $613.98 | 41,940 |
2018-04-17 | $32.90 | $33.04 | $30.66 | $31.17 | $609.29 | 48,880 |
2018-04-16 | $32.40 | $34.09 | $31.80 | $33.62 | $657.18 | 35,735 |
2018-04-13 | $31.55 | $33.58 | $31.48 | $32.90 | $643.10 | 57,950 |
2018-04-12 | $32.64 | $33.19 | $31.27 | $31.92 | $623.95 | 71,845 |
2018-04-11 | $35.05 | $35.05 | $32.23 | $33.43 | $653.46 | 65,200 |
2018-04-10 | $36.80 | $37.64 | $33.70 | $34.12 | $666.95 | 76,945 |
2018-04-09 | $39.40 | $39.40 | $36.63 | $38.82 | $758.82 | 81,785 |
2018-04-06 | $40.24 | $42.85 | $39.00 | $42.18 | $824.50 | 55,885 |
2018-04-05 | $35.93 | $39.02 | $35.93 | $38.57 | $753.94 | 38,975 |
2018-04-04 | $42.51 | $42.77 | $35.95 | $36.47 | $712.89 | 65,090 |
2018-04-03 | $40.10 | $42.95 | $39.26 | $40.61 | $793.81 | 43,700 |
2018-04-02 | $37.11 | $42.13 | $37.01 | $41.31 | $807.50 | 72,750 |
2018-03-29 | $36.46 | $38.14 | $34.75 | $36.46 | $712.69 | 60,420 |
2018-03-28 | $3.69 | $4.00 | $3.64 | $3.74 | $731.07 | 56,325 |
2018-03-27 | $3.26 | $3.75 | $3.23 | $3.72 | $727.16 | 54,358 |
2018-03-26 | $3.42 | $3.65 | $3.28 | $3.29 | $643.10 | 46,096 |
2018-03-23 | $3.36 | $3.62 | $3.30 | $3.59 | $701.75 | 42,282 |
2018-03-22 | $3.24 | $3.41 | $3.13 | $3.40 | $664.61 | 42,941 |
2018-03-21 | $3.24 | $3.25 | $3.07 | $3.12 | $609.87 | 28,021 |
2018-03-20 | $3.22 | $3.29 | $3.14 | $3.23 | $631.38 | 27,525 |
2018-03-19 | $3.12 | $3.37 | $3.05 | $3.26 | $636.37 | 64,638 |
2018-03-16 | $3.03 | $3.10 | $3.01 | $3.09 | $603.18 | 28,575 |
2018-03-15 | $2.88 | $3.09 | $2.88 | $3.05 | $594.40 | 41,271 |
2018-03-14 | $2.84 | $2.97 | $2.82 | $2.91 | $568.04 | 34,323 |
2018-03-13 | $2.75 | $2.91 | $2.71 | $2.88 | $562.19 | 46,522 |
2018-03-12 | $2.79 | $2.89 | $2.76 | $2.77 | $540.72 | 33,425 |
2018-03-09 | $2.90 | $2.96 | $2.79 | $2.82 | $550.48 | 58,370 |
2018-03-08 | $2.95 | $3.06 | $2.91 | $2.97 | $579.76 | 36,667 |
2018-03-07 | $3.18 | $3.19 | $2.97 | $2.97 | $579.76 | 63,570 |
2018-03-06 | $3.08 | $3.24 | $3.07 | $3.10 | $605.13 | 51,800 |
2018-03-05 | $3.30 | $3.31 | $3.08 | $3.12 | $609.04 | 45,411 |
2018-03-02 | $3.70 | $3.73 | $3.26 | $3.28 | $640.27 | 50,826 |
2018-03-01 | $3.48 | $3.72 | $3.44 | $3.58 | $698.83 | 63,715 |
2018-02-28 | $3.28 | $3.47 | $3.23 | $3.46 | $675.41 | 52,423 |
2018-02-27 | $3.20 | $3.29 | $3.13 | $3.29 | $642.22 | 37,713 |
2018-02-26 | $3.21 | $3.29 | $3.14 | $3.17 | $618.80 | 37,882 |
2018-02-23 | $3.32 | $3.51 | $3.24 | $3.24 | $632.46 | 48,654 |
2018-02-22 | $3.32 | $3.42 | $3.18 | $3.38 | $659.79 | 41,438 |
2018-02-21 | $3.40 | $3.42 | $3.15 | $3.42 | $667.60 | 44,425 |
2018-02-20 | $3.37 | $3.47 | $3.20 | $3.43 | $669.55 | 43,111 |
2018-02-16 | $3.29 | $3.32 | $3.14 | $3.26 | $636.37 | 33,853 |
2018-02-15 | $3.26 | $3.43 | $3.21 | $3.23 | $630.51 | 41,666 |
2018-02-14 | $3.75 | $3.78 | $3.30 | $3.35 | $653.93 | 60,616 |
2018-02-13 | $3.77 | $3.84 | $3.60 | $3.65 | $712.50 | 32,955 |
2018-02-12 | $3.85 | $3.98 | $3.56 | $3.69 | $720.30 | 65,928 |
2018-02-09 | $3.81 | $4.57 | $3.80 | $3.93 | $767.15 | 98,693 |
2018-02-08 | $3.42 | $3.96 | $3.38 | $3.96 | $773.01 | 81,981 |
2018-02-07 | $3.52 | $3.54 | $3.34 | $3.44 | $671.50 | 60,109 |
2018-02-06 | $3.95 | $4.10 | $3.46 | $3.48 | $679.31 | 100,167 |
2018-02-05 | $3.57 | $3.84 | $3.31 | $3.83 | $747.63 | 106,539 |
2018-02-02 | $3.33 | $3.47 | $3.28 | $3.44 | $671.50 | 64,081 |
2018-02-01 | $3.30 | $3.38 | $3.17 | $3.26 | $636.37 | 61,463 |
2018-01-31 | $3.08 | $3.33 | $3.03 | $3.29 | $642.22 | 50,652 |
2018-01-30 | $3.10 | $3.20 | $3.01 | $3.12 | $609.04 | 78,791 |
2018-01-29 | $3.04 | $3.05 | $2.85 | $2.94 | $573.90 | 51,678 |
2018-01-26 | $3.07 | $3.10 | $2.96 | $3.03 | $591.47 | 44,308 |
2018-01-25 | $3.14 | $3.25 | $3.07 | $3.11 | $607.08 | 40,282 |
2018-01-24 | $3.05 | $3.33 | $3.04 | $3.20 | $624.65 | 77,779 |
2018-01-23 | $3.25 | $3.27 | $3.03 | $3.07 | $599.28 | 66,168 |
2018-01-22 | $3.78 | $3.78 | $3.28 | $3.28 | $640.27 | 74,525 |
2018-01-19 | $4.04 | $4.09 | $3.91 | $3.93 | $767.15 | 20,962 |
2018-01-18 | $4.10 | $4.20 | $3.98 | $4.06 | $792.53 | 33,014 |
2018-01-17 | $4.02 | $4.19 | $4.00 | $4.05 | $790.58 | 40,633 |
2018-01-16 | $3.81 | $4.25 | $3.77 | $4.22 | $823.76 | 56,074 |
2018-01-12 | $3.93 | $3.96 | $3.82 | $3.87 | $755.44 | 21,502 |
2018-01-11 | $3.99 | $4.09 | $3.90 | $3.92 | $765.20 | 32,696 |
2018-01-10 | $4.25 | $4.37 | $3.98 | $4.01 | $782.77 | 46,251 |
2018-01-09 | $4.47 | $4.47 | $4.12 | $4.15 | $810.10 | 39,809 |
2018-01-08 | $4.25 | $4.63 | $4.23 | $4.51 | $880.37 | 44,882 |
2018-01-05 | $4.17 | $4.33 | $4.16 | $4.26 | $831.57 | 25,912 |
2018-01-04 | $4.15 | $4.29 | $4.01 | $4.21 | $821.81 | 32,007 |
2018-01-03 | $4.20 | $4.26 | $4.00 | $4.08 | $796.43 | 42,756 |
2018-01-02 | $4.54 | $4.70 | $4.23 | $4.24 | $827.67 | 39,767 |
2017-12-29 | $4.40 | $4.62 | $4.32 | $4.61 | $899.89 | 22,751 |
2017-12-28 | $4.45 | $4.53 | $4.39 | $4.41 | $860.85 | 14,959 |
2017-12-27 | $4.53 | $4.62 | $4.44 | $4.46 | $870.61 | 22,550 |
2017-12-26 | $4.70 | $4.72 | $4.53 | $4.58 | $894.04 | 19,299 |
2017-12-22 | $4.86 | $4.90 | $4.64 | $4.67 | $911.60 | 39,934 |
2017-12-21 | $5.10 | $5.12 | $4.88 | $4.94 | $964.31 | 16,388 |
2017-12-20 | $5.25 | $5.25 | $5.07 | $5.11 | $997.49 | 13,774 |
2017-12-19 | $5.24 | $5.29 | $5.04 | $5.23 | $1,020.92 | 20,218 |
2017-12-18 | $5.07 | $5.23 | $5.05 | $5.18 | $1,011.16 | 15,812 |
2017-12-15 | $5.27 | $5.38 | $5.15 | $5.18 | $1,011.16 | 20,771 |
2017-12-14 | $5.01 | $5.35 | $4.92 | $5.29 | $1,032.63 | 28,371 |
2017-12-13 | $5.24 | $5.28 | $4.90 | $5.01 | $977.97 | 33,999 |
2017-12-12 | $4.96 | $5.29 | $4.96 | $5.25 | $1,024.82 | 34,251 |
2017-12-11 | $4.74 | $5.01 | $4.66 | $4.99 | $974.07 | 39,265 |
2017-12-08 | $5.05 | $5.08 | $4.75 | $4.85 | $946.74 | 37,364 |
2017-12-07 | $5.50 | $5.61 | $5.12 | $5.16 | $1,007.25 | 42,551 |
2017-12-06 | $5.59 | $5.90 | $5.51 | $5.64 | $1,100.95 | 43,038 |
2017-12-05 | $5.30 | $5.60 | $5.10 | $5.56 | $1,085.34 | 38,973 |
2017-12-04 | $4.85 | $5.38 | $4.69 | $5.34 | $1,042.39 | 38,984 |
2017-12-01 | $5.08 | $5.46 | $4.86 | $5.00 | $976.02 | 56,027 |
2017-11-30 | $5.41 | $5.41 | $5.00 | $5.01 | $977.97 | 33,759 |
2017-11-29 | $5.36 | $5.60 | $5.21 | $5.46 | $1,065.81 | 25,104 |
2017-11-28 | $5.44 | $5.64 | $5.36 | $5.40 | $1,054.10 | 24,759 |
2017-11-27 | $5.31 | $5.45 | $5.19 | $5.45 | $1,063.86 | 17,203 |
2017-11-24 | $5.26 | $5.36 | $5.22 | $5.27 | $1,028.73 | 10,614 |
2017-11-22 | $5.37 | $5.47 | $5.31 | $5.34 | $1,042.39 | 17,617 |
2017-11-21 | $5.45 | $5.48 | $5.35 | $5.43 | $1,059.96 | 15,287 |
2017-11-20 | $5.37 | $5.59 | $5.37 | $5.51 | $1,075.57 | 20,337 |
2017-11-17 | $5.42 | $5.55 | $5.35 | $5.40 | $1,054.10 | 18,738 |
2017-11-16 | $5.56 | $5.61 | $5.30 | $5.39 | $1,052.15 | 28,638 |
2017-11-15 | $5.90 | $6.03 | $5.55 | $5.68 | $1,108.76 | 43,698 |
2017-11-14 | $5.41 | $5.98 | $5.40 | $5.70 | $1,112.66 | 44,880 |
2017-11-13 | $5.25 | $5.43 | $5.22 | $5.38 | $1,050.20 | 20,697 |
2017-11-10 | $5.20 | $5.32 | $5.12 | $5.15 | $1,005.30 | 19,005 |
2017-11-09 | $5.15 | $5.34 | $5.07 | $5.13 | $1,001.40 | 27,394 |
2017-11-08 | $4.95 | $5.14 | $4.88 | $5.10 | $995.54 | 21,069 |
2017-11-07 | $4.79 | $4.99 | $4.76 | $4.92 | $960.40 | 23,058 |
2017-11-06 | $4.64 | $4.79 | $4.61 | $4.79 | $935.03 | 18,780 |
2017-11-03 | $5.00 | $5.03 | $4.65 | $4.66 | $909.65 | 38,931 |
2017-11-02 | $5.20 | $5.31 | $4.92 | $4.99 | $974.07 | 35,658 |
2017-11-01 | $4.91 | $5.33 | $4.84 | $5.26 | $1,026.77 | 30,289 |
2017-10-31 | $4.91 | $5.09 | $4.76 | $5.04 | $983.83 | 23,279 |
2017-10-30 | $5.09 | $5.12 | $4.78 | $4.98 | $972.12 | 29,034 |
2017-10-27 | $5.30 | $5.40 | $4.97 | $5.02 | $979.92 | 38,281 |
2017-10-26 | $5.37 | $5.50 | $5.20 | $5.41 | $1,056.05 | 43,268 |
2017-10-25 | $5.07 | $5.33 | $5.00 | $5.20 | $1,015.06 | 36,374 |
2017-10-24 | $4.85 | $5.15 | $4.85 | $5.06 | $987.73 | 36,745 |
2017-10-23 | $4.71 | $4.95 | $4.70 | $4.94 | $964.31 | 20,074 |
2017-10-20 | $4.72 | $4.88 | $4.68 | $4.72 | $921.36 | 17,496 |
2017-10-19 | $4.70 | $4.86 | $4.65 | $4.72 | $921.36 | 30,563 |
2017-10-18 | $4.48 | $4.67 | $4.43 | $4.63 | $903.80 | 19,497 |
2017-10-17 | $4.52 | $4.58 | $4.44 | $4.55 | $888.18 | 13,958 |
2017-10-16 | $4.53 | $4.62 | $4.27 | $4.52 | $882.32 | 36,463 |
2017-10-13 | $4.44 | $4.58 | $4.44 | $4.56 | $890.13 | 16,610 |
2017-10-12 | $4.49 | $4.53 | $4.43 | $4.48 | $874.51 | 14,680 |
2017-10-11 | $4.41 | $4.49 | $4.40 | $4.46 | $870.61 | 15,330 |
2017-10-10 | $4.37 | $4.52 | $4.35 | $4.41 | $860.85 | 27,020 |
2017-10-09 | $4.30 | $4.43 | $4.27 | $4.43 | $864.75 | 21,172 |
2017-10-06 | $4.39 | $4.39 | $4.22 | $4.32 | $843.28 | 22,556 |
2017-10-05 | $4.32 | $4.38 | $4.25 | $4.29 | $837.43 | 21,661 |
2017-10-04 | $4.41 | $4.49 | $4.30 | $4.34 | $847.19 | 30,861 |
2017-10-03 | $4.32 | $4.52 | $4.30 | $4.40 | $858.90 | 29,305 |
2017-10-02 | $4.55 | $4.57 | $4.35 | $4.36 | $851.09 | 39,267 |
2017-09-29 | $4.70 | $4.76 | $4.58 | $4.60 | $897.94 | 23,896 |
2017-09-28 | $4.96 | $5.00 | $4.62 | $4.73 | $923.32 | 50,448 |
2017-09-27 | $5.12 | $5.14 | $4.90 | $4.93 | $962.36 | 31,981 |
2017-09-26 | $4.98 | $5.23 | $4.95 | $5.19 | $1,013.11 | 31,810 |
2017-09-25 | $5.07 | $5.16 | $4.88 | $5.01 | $977.97 | 31,690 |
2017-09-22 | $5.00 | $5.12 | $5.00 | $5.07 | $989.69 | 20,528 |
2017-09-21 | $4.88 | $4.96 | $4.76 | $4.95 | $966.26 | 27,652 |
2017-09-20 | $5.05 | $5.08 | $4.84 | $4.86 | $948.69 | 50,693 |
2017-09-19 | $5.05 | $5.19 | $5.01 | $5.11 | $997.49 | 19,292 |
2017-09-18 | $5.08 | $5.12 | $4.93 | $5.04 | $983.83 | 30,616 |
2017-09-15 | $5.18 | $5.28 | $5.08 | $5.13 | $1,001.40 | 20,058 |
2017-09-14 | $5.19 | $5.31 | $5.09 | $5.22 | $1,018.97 | 20,660 |
2017-09-13 | $5.16 | $5.20 | $5.08 | $5.14 | $1,003.35 | 18,415 |
2017-09-12 | $5.15 | $5.28 | $5.09 | $5.15 | $1,005.30 | 25,281 |
2017-09-11 | $4.97 | $5.20 | $4.97 | $5.08 | $991.64 | 25,840 |
2017-09-08 | $5.06 | $5.14 | $4.96 | $5.10 | $995.54 | 32,886 |
2017-09-07 | $5.05 | $5.19 | $4.97 | $5.03 | $981.88 | 33,952 |
2017-09-06 | $4.98 | $5.20 | $4.93 | $5.04 | $983.83 | 38,595 |
2017-09-05 | $5.03 | $5.28 | $4.94 | $5.10 | $995.54 | 58,219 |
2017-09-01 | $5.07 | $5.21 | $4.92 | $4.96 | $968.21 | 56,996 |
2017-08-31 | $5.54 | $5.54 | $5.04 | $5.10 | $995.54 | 59,390 |
2017-08-30 | $5.76 | $5.82 | $5.46 | $5.58 | $1,089.24 | 32,219 |
2017-08-29 | $6.06 | $6.12 | $5.70 | $5.79 | $1,130.23 | 33,462 |
2017-08-28 | $6.16 | $6.16 | $5.85 | $5.87 | $1,145.85 | 36,201 |
2017-08-25 | $6.25 | $6.53 | $6.20 | $6.48 | $1,264.92 | 18,771 |
2017-08-24 | $6.61 | $6.75 | $6.25 | $6.28 | $1,225.88 | 37,530 |
2017-08-23 | $6.80 | $6.83 | $6.51 | $6.71 | $1,309.82 | 22,063 |
2017-08-22 | $7.04 | $7.07 | $6.61 | $6.65 | $1,298.11 | 24,374 |
2017-08-21 | $7.30 | $7.43 | $7.12 | $7.17 | $1,399.61 | 19,223 |
2017-08-18 | $7.30 | $7.44 | $7.08 | $7.27 | $1,419.13 | 23,790 |
2017-08-17 | $6.92 | $7.27 | $6.74 | $7.26 | $1,417.18 | 35,933 |
2017-08-16 | $6.84 | $6.91 | $6.65 | $6.86 | $1,339.10 | 26,051 |
2017-08-15 | $6.76 | $6.97 | $6.74 | $6.86 | $1,339.10 | 13,950 |
2017-08-14 | $6.88 | $6.98 | $6.76 | $6.89 | $1,344.96 | 20,103 |
2017-08-11 | $7.43 | $7.48 | $7.05 | $7.08 | $1,382.05 | 31,698 |
2017-08-10 | $6.84 | $7.50 | $6.83 | $7.46 | $1,456.22 | 48,425 |
2017-08-09 | $6.78 | $6.80 | $6.48 | $6.73 | $1,313.72 | 27,817 |
2017-08-08 | $6.42 | $6.69 | $6.28 | $6.62 | $1,292.25 | 24,923 |
2017-08-07 | $6.48 | $6.61 | $6.39 | $6.44 | $1,257.11 | 15,266 |
2017-08-04 | $6.76 | $6.84 | $6.48 | $6.50 | $1,268.83 | 24,457 |
2017-08-03 | $6.77 | $6.99 | $6.71 | $6.86 | $1,339.10 | 22,657 |
2017-08-02 | $6.72 | $7.15 | $6.63 | $6.77 | $1,321.53 | 28,572 |
2017-08-01 | $6.41 | $6.96 | $6.39 | $6.79 | $1,325.44 | 37,264 |
2017-07-31 | $6.17 | $6.53 | $6.14 | $6.52 | $1,272.73 | 26,174 |
2017-07-28 | $6.54 | $6.54 | $6.11 | $6.15 | $1,200.51 | 23,296 |
2017-07-27 | $5.84 | $6.55 | $5.81 | $6.39 | $1,247.35 | 45,998 |
2017-07-26 | $6.00 | $6.00 | $5.82 | $5.93 | $1,157.56 | 17,785 |
2017-07-25 | $5.61 | $6.08 | $5.60 | $5.97 | $1,165.37 | 34,387 |
2017-07-24 | $5.98 | $6.07 | $5.74 | $5.74 | $1,120.47 | 27,109 |
2017-07-21 | $6.13 | $6.13 | $5.90 | $5.98 | $1,167.32 | 24,443 |
2017-07-20 | $6.28 | $6.31 | $5.93 | $6.08 | $1,186.84 | 44,258 |
2017-07-19 | $6.35 | $6.46 | $6.16 | $6.36 | $1,241.50 | 21,902 |
2017-07-18 | $6.61 | $6.70 | $6.50 | $6.58 | $1,284.44 | 19,348 |
2017-07-17 | $6.35 | $6.56 | $6.21 | $6.56 | $1,280.54 | 18,184 |
2017-07-14 | $6.38 | $6.43 | $6.19 | $6.39 | $1,247.35 | 18,338 |
2017-07-13 | $6.49 | $6.84 | $6.20 | $6.37 | $1,243.45 | 28,150 |
2017-07-12 | $6.53 | $6.67 | $6.46 | $6.49 | $1,266.87 | 20,208 |
2017-07-11 | $6.81 | $6.86 | $6.61 | $6.69 | $1,305.92 | 22,294 |
2017-07-10 | $6.60 | $6.94 | $6.55 | $6.87 | $1,341.05 | 22,658 |
2017-07-07 | $6.51 | $6.69 | $6.48 | $6.60 | $1,288.35 | 22,389 |
2017-07-06 | $6.50 | $6.76 | $6.36 | $6.68 | $1,303.96 | 38,500 |
2017-07-05 | $6.74 | $6.74 | $6.27 | $6.32 | $1,233.69 | 33,173 |
2017-07-03 | $6.83 | $6.91 | $6.60 | $6.70 | $1,307.87 | 13,606 |
2017-06-30 | $6.67 | $6.98 | $6.67 | $6.90 | $1,346.91 | 34,997 |
2017-06-29 | $6.41 | $6.85 | $6.35 | $6.63 | $1,294.20 | 60,368 |
2017-06-28 | $6.78 | $7.00 | $6.32 | $6.39 | $1,247.35 | 64,525 |
2017-06-27 | $6.32 | $6.94 | $6.23 | $6.92 | $1,350.81 | 73,419 |
2017-06-26 | $6.10 | $6.47 | $6.09 | $6.25 | $1,220.03 | 52,901 |
2017-06-23 | $6.59 | $6.75 | $6.18 | $6.21 | $1,212.22 | 76,185 |
2017-06-22 | $6.54 | $6.75 | $6.23 | $6.48 | $1,264.92 | 79,007 |
2017-06-21 | $7.46 | $7.60 | $6.66 | $6.68 | $1,303.96 | 84,113 |
2017-06-20 | $8.03 | $8.05 | $7.25 | $7.75 | $1,512.83 | 51,952 |
2017-06-19 | $8.75 | $8.75 | $7.92 | $8.01 | $1,563.59 | 53,543 |
2017-06-16 | $9.00 | $9.34 | $8.97 | $9.01 | $1,758.79 | 19,653 |
2017-06-15 | $8.93 | $9.29 | $8.73 | $9.04 | $1,764.65 | 31,409 |
2017-06-14 | $8.90 | $8.96 | $8.51 | $8.69 | $1,696.32 | 37,420 |
2017-06-13 | $9.05 | $9.26 | $8.88 | $8.90 | $1,737.32 | 23,758 |
2017-06-12 | $9.23 | $9.70 | $9.08 | $9.18 | $1,791.97 | 28,745 |
2017-06-09 | $9.06 | $9.40 | $8.63 | $9.12 | $1,780.26 | 39,207 |
2017-06-08 | $9.28 | $9.41 | $9.01 | $9.06 | $1,768.55 | 20,878 |
2017-06-07 | $9.37 | $9.56 | $9.20 | $9.34 | $1,823.21 | 15,832 |
2017-06-06 | $9.53 | $9.61 | $9.12 | $9.43 | $1,840.78 | 17,431 |
2017-06-05 | $9.10 | $9.66 | $9.02 | $9.42 | $1,838.82 | 28,061 |
2017-06-02 | $9.88 | $9.88 | $9.20 | $9.28 | $1,811.49 | 33,581 |
2017-06-01 | $10.69 | $10.70 | $9.80 | $9.90 | $1,932.52 | 24,620 |
2017-05-31 | $10.72 | $11.32 | $10.67 | $10.78 | $2,104.30 | 14,612 |
2017-05-30 | $10.41 | $11.03 | $10.31 | $10.93 | $2,133.58 | 15,841 |
2017-05-26 | $10.02 | $10.44 | $9.89 | $10.36 | $2,022.31 | 13,052 |
2017-05-25 | $9.63 | $9.99 | $9.60 | $9.91 | $1,934.47 | 14,903 |
2017-05-24 | $9.97 | $10.26 | $9.62 | $9.75 | $1,903.24 | 19,454 |
2017-05-23 | $9.94 | $10.21 | $9.90 | $9.99 | $1,950.09 | 10,458 |
2017-05-22 | $10.14 | $10.36 | $9.81 | $9.96 | $1,944.23 | 13,366 |
2017-05-19 | $9.81 | $10.28 | $9.51 | $10.20 | $1,991.08 | 18,841 |
2017-05-18 | $10.50 | $10.57 | $9.73 | $9.84 | $1,920.81 | 23,460 |
2017-05-17 | $10.01 | $10.55 | $9.95 | $10.53 | $2,055.50 | 21,285 |
2017-05-16 | $9.75 | $9.94 | $9.62 | $9.66 | $1,885.67 | 13,388 |
2017-05-15 | $9.84 | $9.93 | $9.66 | $9.84 | $1,920.81 | 11,110 |
2017-05-12 | $10.35 | $10.51 | $9.82 | $9.91 | $1,934.47 | 19,612 |
2017-05-11 | $10.40 | $10.75 | $10.20 | $10.34 | $2,018.41 | 13,214 |
2017-05-10 | $10.31 | $10.65 | $10.19 | $10.31 | $2,012.55 | 11,650 |
2017-05-09 | $10.67 | $10.73 | $10.19 | $10.23 | $1,996.94 | 11,115 |
2017-05-08 | $9.98 | $10.85 | $9.98 | $10.76 | $2,100.40 | 14,962 |
2017-05-05 | $9.80 | $10.25 | $9.77 | $9.93 | $1,938.38 | 11,372 |
2017-05-04 | $9.70 | $10.00 | $9.58 | $9.71 | $1,895.43 | 12,190 |
2017-05-03 | $9.74 | $9.98 | $9.61 | $9.81 | $1,914.95 | 9,901 |
2017-05-02 | $9.12 | $9.85 | $9.08 | $9.66 | $1,885.67 | 17,587 |
2017-05-01 | $9.36 | $9.43 | $9.15 | $9.16 | $1,788.07 | 11,784 |
2017-04-28 | $9.56 | $9.70 | $9.34 | $9.43 | $1,840.78 | 12,047 |
2017-04-27 | $9.72 | $9.83 | $9.37 | $9.55 | $1,864.20 | 17,863 |
2017-04-26 | $9.80 | $9.93 | $9.65 | $9.82 | $1,916.90 | 11,403 |
2017-04-25 | $10.18 | $10.28 | $9.61 | $9.79 | $1,911.05 | 19,622 |
2017-04-24 | $10.72 | $10.83 | $10.36 | $10.43 | $2,035.98 | 18,235 |
2017-04-21 | $10.75 | $11.16 | $10.67 | $11.01 | $2,149.20 | 12,899 |
2017-04-20 | $10.89 | $11.06 | $10.63 | $10.74 | $2,096.49 | 8,798 |
2017-04-19 | $10.99 | $11.15 | $10.59 | $10.96 | $2,139.44 | 13,198 |
2017-04-18 | $10.78 | $11.29 | $10.78 | $11.11 | $2,168.72 | 10,571 |
2017-04-17 | $10.79 | $11.03 | $10.57 | $10.68 | $2,084.78 | 9,158 |
2017-04-13 | $11.48 | $11.48 | $10.61 | $10.77 | $2,102.35 | 25,168 |
2017-04-12 | $11.41 | $11.52 | $11.08 | $11.31 | $2,207.76 | 12,653 |
2017-04-11 | $11.49 | $11.94 | $11.28 | $11.54 | $2,252.66 | 14,436 |
2017-04-10 | $11.35 | $11.45 | $10.93 | $11.39 | $2,223.38 | 18,091 |
2017-04-07 | $11.74 | $11.89 | $11.35 | $11.39 | $2,223.38 | 15,480 |
2017-04-06 | $11.47 | $12.08 | $11.47 | $11.64 | $2,272.18 | 21,803 |
2017-04-05 | $10.82 | $11.79 | $10.61 | $11.60 | $2,264.37 | 19,336 |
2017-04-04 | $11.07 | $11.08 | $10.64 | $10.95 | $2,137.49 | 10,562 |
2017-04-03 | $10.46 | $10.96 | $10.18 | $10.95 | $2,137.49 | 10,991 |
2017-03-31 | $10.54 | $10.72 | $10.36 | $10.47 | $2,043.79 | 6,355 |
2017-03-30 | $10.33 | $10.80 | $10.32 | $10.52 | $2,053.55 | 12,419 |
2017-03-29 | $10.55 | $10.55 | $9.96 | $10.34 | $2,018.41 | 19,483 |
2017-03-28 | $10.40 | $10.65 | $10.03 | $10.50 | $2,049.64 | 13,301 |
2017-03-27 | $11.19 | $11.27 | $10.20 | $10.30 | $2,010.60 | 27,009 |
2017-03-24 | $10.95 | $11.10 | $10.64 | $10.79 | $2,106.25 | 17,623 |
2017-03-23 | $11.01 | $11.19 | $10.58 | $11.08 | $2,162.86 | 18,987 |
2017-03-22 | $11.26 | $11.47 | $10.80 | $10.94 | $2,135.53 | 27,456 |
2017-03-21 | $9.78 | $11.34 | $9.72 | $11.31 | $2,207.76 | 47,085 |
2017-03-20 | $10.01 | $10.17 | $9.80 | $9.85 | $1,922.37 | 13,000 |
2017-03-17 | $10.01 | $10.12 | $9.71 | $9.95 | $1,942.28 | 16,171 |
2017-03-16 | $9.46 | $9.88 | $9.43 | $9.78 | $1,909.10 | 20,132 |
2017-03-15 | $9.99 | $10.08 | $9.33 | $9.44 | $1,842.73 | 31,673 |
2017-03-14 | $9.90 | $10.22 | $9.85 | $10.10 | $1,971.56 | 21,332 |
2017-03-13 | $9.87 | $10.12 | $9.70 | $9.77 | $1,907.14 | 17,453 |
2017-03-10 | $9.79 | $10.33 | $9.78 | $9.81 | $1,914.95 | 17,326 |
2017-03-09 | $10.10 | $10.39 | $9.78 | $10.04 | $1,959.85 | 25,414 |
2017-03-08 | $10.52 | $10.60 | $9.77 | $10.20 | $1,991.08 | 39,205 |
2017-03-07 | $10.60 | $10.84 | $10.27 | $10.68 | $2,084.78 | 29,832 |
2017-03-06 | $10.06 | $10.43 | $10.00 | $10.15 | $1,981.32 | 20,898 |
2017-03-03 | $10.19 | $10.25 | $9.85 | $9.91 | $1,934.47 | 23,956 |
2017-03-02 | $10.00 | $10.28 | $9.50 | $10.25 | $2,000.84 | 42,475 |
2017-03-01 | $10.01 | $10.38 | $9.75 | $9.88 | $1,928.62 | 30,705 |
2017-02-28 | $10.54 | $10.77 | $9.98 | $10.46 | $2,041.84 | 25,791 |
2017-02-27 | $12.01 | $12.13 | $10.29 | $10.34 | $2,018.41 | 31,265 |
2017-02-24 | $12.50 | $12.59 | $11.98 | $12.05 | $2,352.21 | 14,837 |
2017-02-23 | $11.69 | $12.58 | $11.69 | $12.12 | $2,365.87 | 22,223 |
2017-02-22 | $11.39 | $11.83 | $11.15 | $11.81 | $2,305.36 | 13,740 |
2017-02-21 | $10.90 | $11.29 | $10.78 | $11.22 | $2,190.19 | 14,310 |
2017-02-17 | $11.52 | $11.66 | $10.97 | $11.01 | $2,149.20 | 17,773 |
2017-02-16 | $11.20 | $11.80 | $10.82 | $11.37 | $2,219.47 | 30,678 |
2017-02-15 | $11.84 | $11.88 | $11.13 | $11.19 | $2,184.33 | 24,586 |
2017-02-14 | $12.34 | $12.49 | $11.71 | $11.75 | $2,293.65 | 22,693 |
2017-02-13 | $12.20 | $12.45 | $12.01 | $12.33 | $2,406.87 | 11,096 |
2017-02-10 | $12.26 | $12.50 | $12.10 | $12.44 | $2,428.34 | 13,427 |
2017-02-09 | $13.00 | $13.00 | $12.22 | $12.28 | $2,397.11 | 27,101 |
2017-02-08 | $13.51 | $13.78 | $12.83 | $12.97 | $2,531.80 | 27,055 |
2017-02-07 | $12.90 | $13.52 | $12.85 | $13.30 | $2,596.22 | 16,331 |
2017-02-06 | $13.05 | $13.29 | $12.85 | $13.00 | $2,537.65 | 15,647 |
2017-02-03 | $13.25 | $13.72 | $12.91 | $12.96 | $2,529.85 | 20,873 |
2017-02-02 | $13.73 | $14.00 | $13.35 | $13.51 | $2,637.21 | 22,372 |
2017-02-01 | $13.50 | $13.97 | $13.42 | $13.52 | $2,639.16 | 25,229 |
2017-01-31 | $15.88 | $16.18 | $13.56 | $13.63 | $2,660.63 | 39,938 |
2017-01-30 | $15.13 | $15.98 | $15.03 | $15.53 | $3,031.52 | 18,694 |
2017-01-27 | $15.41 | $15.41 | $14.76 | $14.80 | $2,889.02 | 10,768 |
2017-01-26 | $15.14 | $15.65 | $14.72 | $15.34 | $2,994.43 | 20,322 |
2017-01-25 | $15.04 | $15.63 | $14.95 | $15.29 | $2,984.67 | 20,721 |
2017-01-24 | $15.60 | $16.48 | $15.33 | $15.48 | $3,021.76 | 19,739 |
2017-01-23 | $15.09 | $15.83 | $14.80 | $15.55 | $3,035.42 | 18,543 |
2017-01-20 | $14.55 | $15.11 | $14.39 | $14.98 | $2,924.16 | 12,020 |
2017-01-19 | $14.32 | $14.90 | $14.22 | $14.68 | $2,865.60 | 11,174 |
2017-01-18 | $14.65 | $14.84 | $14.23 | $14.27 | $2,785.56 | 12,669 |
2017-01-17 | $14.16 | $15.00 | $14.16 | $14.86 | $2,900.73 | 22,111 |
2017-01-13 | $14.20 | $14.28 | $13.34 | $13.87 | $2,707.48 | 29,753 |
2017-01-12 | $15.53 | $15.58 | $13.92 | $14.23 | $2,777.76 | 33,929 |
2017-01-11 | $13.66 | $15.35 | $13.40 | $14.96 | $2,920.25 | 52,439 |
2017-01-10 | $13.62 | $14.64 | $13.50 | $13.55 | $2,645.02 | 21,832 |
2017-01-09 | $14.10 | $14.68 | $13.55 | $13.80 | $2,693.82 | 24,778 |
2017-01-06 | $15.75 | $15.75 | $14.83 | $15.21 | $2,969.06 | 17,241 |
2017-01-05 | $15.82 | $16.53 | $15.53 | $15.85 | $3,093.99 | 16,078 |
2017-01-04 | $18.44 | $18.48 | $15.88 | $16.01 | $3,125.22 | 26,943 |
2017-01-03 | $18.20 | $19.45 | $17.85 | $18.53 | $3,617.13 | 13,069 |
2016-12-30 | $18.60 | $19.23 | $18.17 | $18.95 | $3,699.12 | 10,701 |
2016-12-29 | $18.04 | $18.80 | $17.75 | $18.52 | $3,615.18 | 11,298 |
2016-12-28 | $17.32 | $18.18 | $17.30 | $18.08 | $3,529.29 | 13,117 |
2016-12-27 | $16.82 | $17.42 | $16.28 | $17.39 | $3,394.60 | 10,108 |
2016-12-23 | $19.00 | $19.17 | $16.81 | $16.89 | $3,297.00 | 20,591 |
2016-12-22 | $17.88 | $19.29 | $17.87 | $18.88 | $3,685.45 | 18,910 |
2016-12-21 | $16.97 | $18.02 | $16.87 | $17.97 | $3,507.82 | 10,489 |
2016-12-20 | $17.40 | $17.40 | $16.78 | $16.98 | $3,314.57 | 10,917 |
2016-12-19 | $16.82 | $17.70 | $16.26 | $17.60 | $3,435.59 | 12,485 |
2016-12-16 | $17.06 | $17.06 | $16.25 | $16.82 | $3,283.33 | 11,529 |
2016-12-15 | $17.55 | $17.90 | $16.86 | $16.90 | $3,298.95 | 12,308 |
2016-12-14 | $17.93 | $18.44 | $17.28 | $17.78 | $3,470.73 | 16,720 |
2016-12-13 | $17.60 | $17.87 | $17.16 | $17.81 | $3,476.59 | 9,575 |
2016-12-12 | $17.53 | $18.15 | $17.38 | $17.71 | $3,457.07 | 13,099 |
2016-12-09 | $16.29 | $17.03 | $15.45 | $16.96 | $3,310.66 | 22,842 |
2016-12-08 | $17.25 | $18.19 | $16.76 | $16.80 | $3,279.43 | 21,695 |
2016-12-07 | $16.33 | $17.86 | $15.95 | $17.04 | $3,326.28 | 29,909 |
2016-12-06 | $15.92 | $16.54 | $15.17 | $15.21 | $2,969.06 | 18,149 |
2016-12-05 | $16.65 | $17.20 | $15.68 | $16.15 | $3,152.55 | 35,552 |
2016-12-02 | $18.00 | $18.37 | $16.56 | $17.30 | $3,377.03 | 22,400 |
2016-12-01 | $16.42 | $17.96 | $16.12 | $17.84 | $3,482.44 | 28,907 |
2016-11-30 | $15.10 | $16.70 | $15.06 | $16.70 | $3,259.91 | 21,612 |
2016-11-29 | $15.51 | $15.98 | $14.84 | $15.33 | $2,992.48 | 21,231 |
2016-11-28 | $14.49 | $15.57 | $14.30 | $15.50 | $3,025.66 | 22,545 |
2016-11-25 | $14.50 | $15.15 | $14.15 | $14.20 | $2,771.90 | 11,843 |
2016-11-23 | $16.95 | $17.11 | $14.56 | $14.59 | $2,848.03 | 39,920 |
2016-11-22 | $14.25 | $15.64 | $14.13 | $15.45 | $3,015.90 | 28,427 |
2016-11-21 | $14.56 | $14.88 | $14.25 | $14.31 | $2,793.37 | 16,381 |
2016-11-18 | $14.13 | $14.97 | $13.87 | $14.61 | $2,851.93 | 22,089 |
2016-11-17 | $14.75 | $15.37 | $14.08 | $14.22 | $2,775.80 | 31,004 |
2016-11-16 | $14.05 | $15.02 | $13.55 | $14.99 | $2,926.11 | 32,092 |
2016-11-15 | $13.65 | $14.33 | $13.48 | $13.68 | $2,670.39 | 21,943 |
2016-11-14 | $14.50 | $15.16 | $13.35 | $13.40 | $2,615.74 | 28,648 |
2016-11-11 | $15.45 | $15.78 | $14.47 | $14.62 | $2,853.88 | 24,575 |
2016-11-10 | $15.25 | $16.30 | $14.12 | $14.98 | $2,924.16 | 43,699 |
2016-11-09 | $18.89 | $19.87 | $15.80 | $16.18 | $3,158.40 | 48,056 |
2016-11-08 | $25.57 | $25.72 | $23.22 | $24.13 | $4,710.28 | 14,671 |
2016-11-07 | $26.10 | $27.12 | $24.50 | $24.50 | $4,782.50 | 14,824 |
2016-11-04 | $31.21 | $31.21 | $27.87 | $28.62 | $5,586.74 | 16,579 |
2016-11-03 | $28.08 | $31.70 | $27.55 | $31.50 | $6,148.93 | 19,234 |
2016-11-02 | $26.87 | $28.20 | $26.56 | $28.17 | $5,498.90 | 11,164 |
2016-11-01 | $27.19 | $28.36 | $26.08 | $26.34 | $5,141.68 | 11,686 |
2016-10-31 | $26.42 | $27.42 | $26.03 | $27.36 | $5,340.79 | 7,100 |
2016-10-28 | $26.27 | $27.75 | $25.16 | $26.38 | $5,149.49 | 21,403 |
2016-10-27 | $23.96 | $26.00 | $23.59 | $25.89 | $5,053.84 | 13,028 |
2016-10-26 | $24.14 | $25.32 | $23.43 | $24.84 | $4,848.87 | 11,973 |
2016-10-25 | $23.48 | $24.32 | $22.93 | $24.04 | $4,692.71 | 11,707 |
2016-10-24 | $22.30 | $23.50 | $22.30 | $23.44 | $4,575.59 | 7,767 |
2016-10-21 | $22.60 | $23.25 | $21.92 | $22.74 | $4,438.94 | 9,489 |
2016-10-20 | $24.05 | $24.07 | $22.33 | $22.58 | $4,407.71 | 12,706 |
2016-10-19 | $22.42 | $23.97 | $22.42 | $23.86 | $4,657.57 | 11,383 |
2016-10-18 | $22.60 | $22.97 | $21.93 | $22.76 | $4,442.85 | 12,600 |
2016-10-17 | $23.10 | $24.48 | $22.79 | $23.68 | $4,622.43 | 20,364 |
2016-10-14 | $20.55 | $23.22 | $20.45 | $23.22 | $4,532.64 | 17,932 |
2016-10-13 | $22.10 | $22.15 | $20.63 | $21.30 | $4,157.85 | 18,860 |
2016-10-12 | $19.34 | $21.41 | $19.06 | $21.31 | $4,159.80 | 20,670 |
2016-10-11 | $18.23 | $19.85 | $17.65 | $19.34 | $3,775.25 | 19,315 |
2016-10-10 | $18.27 | $18.32 | $17.46 | $17.74 | $3,462.92 | 9,793 |
2016-10-07 | $18.52 | $19.48 | $18.24 | $18.85 | $3,679.60 | 12,313 |
2016-10-06 | $17.61 | $18.58 | $17.61 | $18.46 | $3,603.47 | 19,172 |
2016-10-05 | $17.58 | $17.74 | $16.45 | $16.88 | $3,295.05 | 14,085 |
2016-10-04 | $17.79 | $18.03 | $16.93 | $17.74 | $3,462.92 | 14,187 |
2016-10-03 | $17.66 | $18.19 | $17.35 | $17.39 | $3,394.60 | 16,046 |
2016-09-30 | $17.77 | $18.56 | $17.00 | $17.27 | $3,371.18 | 22,606 |
2016-09-29 | $16.40 | $18.08 | $16.26 | $17.92 | $3,498.06 | 24,331 |
2016-09-28 | $15.50 | $16.74 | $15.40 | $16.26 | $3,174.02 | 18,753 |
2016-09-27 | $16.32 | $16.48 | $15.52 | $15.67 | $3,058.85 | 16,825 |
2016-09-26 | $16.30 | $16.54 | $16.04 | $16.28 | $3,177.92 | 16,645 |
2016-09-23 | $15.79 | $16.11 | $15.36 | $16.07 | $3,136.93 | 23,531 |
2016-09-22 | $15.61 | $16.35 | $15.48 | $15.58 | $3,041.28 | 24,566 |
2016-09-21 | $16.35 | $17.55 | $15.86 | $16.00 | $3,123.27 | 31,010 |
2016-09-20 | $17.30 | $17.30 | $16.32 | $16.64 | $3,248.20 | 23,625 |
2016-09-19 | $18.50 | $19.09 | $16.90 | $17.89 | $3,492.20 | 24,583 |
2016-09-16 | $19.40 | $19.83 | $18.84 | $19.03 | $3,714.73 | 17,457 |
2016-09-15 | $19.37 | $20.23 | $18.65 | $18.84 | $3,677.65 | 16,034 |
2016-09-14 | $20.84 | $21.01 | $19.11 | $19.69 | $3,843.57 | 19,075 |
2016-09-13 | $20.95 | $22.18 | $20.73 | $21.23 | $4,144.18 | 14,559 |
2016-09-12 | $23.25 | $23.26 | $20.28 | $20.28 | $3,958.74 | 19,267 |
2016-09-09 | $21.53 | $22.79 | $20.86 | $22.79 | $4,448.70 | 21,134 |
2016-09-08 | $21.41 | $21.95 | $20.38 | $20.51 | $4,003.64 | 13,542 |
2016-09-07 | $22.24 | $22.30 | $21.07 | $21.36 | $4,169.56 | 10,257 |
2016-09-06 | $23.74 | $23.74 | $22.12 | $22.47 | $4,386.24 | 15,677 |
2016-09-02 | $23.99 | $24.84 | $23.53 | $24.34 | $4,751.27 | 15,048 |
2016-09-01 | $24.31 | $25.12 | $23.86 | $24.11 | $4,706.37 | 15,472 |
2016-08-31 | $23.80 | $24.82 | $23.47 | $24.42 | $4,766.89 | 17,391 |
2016-08-30 | $23.46 | $23.96 | $22.58 | $23.60 | $4,606.15 | 14,505 |
2016-08-29 | $23.08 | $24.06 | $22.96 | $23.41 | $4,569.73 | 15,171 |
2016-08-26 | $24.11 | $24.44 | $22.50 | $23.31 | $4,550.21 | 25,218 |
2016-08-25 | $22.78 | $25.60 | $22.33 | $24.17 | $4,718.08 | 32,534 |
2016-08-24 | $20.79 | $23.74 | $19.69 | $23.38 | $4,563.87 | 40,291 |
2016-08-23 | $20.46 | $21.10 | $20.39 | $20.77 | $4,054.39 | 11,769 |
2016-08-22 | $22.26 | $22.69 | $20.98 | $21.01 | $4,101.24 | 18,172 |
2016-08-19 | $22.85 | $23.33 | $22.51 | $22.89 | $4,468.22 | 10,359 |
2016-08-18 | $22.88 | $23.35 | $22.16 | $22.50 | $4,392.09 | 9,576 |
2016-08-17 | $22.43 | $23.31 | $22.30 | $22.79 | $4,448.70 | 17,142 |
2016-08-16 | $21.59 | $22.52 | $21.46 | $22.44 | $4,380.38 | 15,399 |
2016-08-15 | $21.89 | $22.00 | $20.90 | $21.30 | $4,157.85 | 8,813 |
2016-08-12 | $23.25 | $23.39 | $22.09 | $22.27 | $4,347.20 | 14,232 |
2016-08-11 | $23.71 | $24.44 | $22.60 | $22.88 | $4,465.49 | 16,681 |
2016-08-10 | $22.14 | $24.17 | $22.13 | $24.05 | $4,694.66 | 18,395 |
2016-08-09 | $21.79 | $22.54 | $21.66 | $22.06 | $4,306.20 | 13,565 |
2016-08-08 | $20.67 | $22.25 | $20.48 | $21.97 | $4,288.64 | 15,801 |
2016-08-05 | $21.28 | $21.63 | $20.56 | $20.79 | $4,058.29 | 11,911 |
2016-08-04 | $20.48 | $21.58 | $20.07 | $21.39 | $4,175.42 | 16,949 |
2016-08-03 | $22.36 | $22.45 | $20.63 | $20.69 | $4,038.77 | 16,299 |
2016-08-02 | $21.58 | $23.41 | $21.11 | $22.09 | $4,312.06 | 24,194 |
2016-08-01 | $22.59 | $22.74 | $20.55 | $21.57 | $4,210.55 | 22,571 |
2016-07-29 | $24.55 | $24.77 | $23.10 | $23.19 | $4,526.78 | 13,928 |
2016-07-28 | $23.73 | $24.91 | $23.25 | $24.12 | $4,708.32 | 15,646 |
2016-07-27 | $25.66 | $25.77 | $23.52 | $23.68 | $4,622.43 | 13,810 |
2016-07-26 | $27.00 | $27.24 | $25.78 | $26.02 | $5,079.21 | 13,420 |
2016-07-25 | $26.49 | $27.68 | $26.30 | $26.51 | $5,174.86 | 12,707 |
2016-07-22 | $27.00 | $27.78 | $26.28 | $26.79 | $5,229.52 | 9,463 |
2016-07-21 | $27.30 | $28.34 | $26.28 | $27.50 | $5,368.11 | 15,224 |
2016-07-20 | $31.02 | $31.16 | $28.11 | $28.24 | $5,512.57 | 13,511 |
2016-07-19 | $30.12 | $31.75 | $29.30 | $31.49 | $6,146.98 | 9,845 |
2016-07-18 | $30.00 | $30.85 | $29.45 | $29.73 | $5,803.42 | 6,501 |
2016-07-15 | $31.93 | $32.20 | $30.12 | $30.29 | $5,912.73 | 9,714 |
2016-07-14 | $31.09 | $32.52 | $30.74 | $31.95 | $6,236.77 | 8,531 |
2016-07-13 | $28.63 | $32.05 | $28.47 | $31.93 | $6,232.87 | 11,563 |
2016-07-12 | $29.21 | $29.62 | $28.50 | $29.38 | $5,735.10 | 9,408 |
2016-07-11 | $29.21 | $30.25 | $28.90 | $30.24 | $5,902.97 | 6,461 |
2016-07-08 | $30.73 | $31.43 | $29.29 | $29.85 | $5,826.84 | 4,944 |
2016-07-07 | $30.84 | $32.09 | $30.17 | $30.72 | $5,996.67 | 7,116 |
2016-07-06 | $34.96 | $35.20 | $31.45 | $31.61 | $6,170.40 | 9,544 |
2016-07-05 | $34.18 | $35.06 | $33.53 | $34.17 | $6,670.13 | 7,578 |
2016-07-01 | $37.36 | $37.37 | $32.94 | $33.03 | $6,447.59 | 9,851 |
2016-06-30 | $36.97 | $38.74 | $35.75 | $36.60 | $7,144.47 | 8,315 |
2016-06-29 | $38.79 | $39.60 | $36.19 | $36.57 | $7,138.62 | 9,891 |
2016-06-28 | $44.94 | $45.75 | $41.23 | $41.46 | $8,093.16 | 7,452 |
2016-06-27 | $44.40 | $48.74 | $42.43 | $48.30 | $9,428.36 | 9,562 |
2016-06-24 | $41.50 | $42.83 | $39.67 | $42.81 | $8,356.69 | 8,372 |
2016-06-23 | $38.92 | $40.23 | $37.22 | $37.40 | $7,300.64 | 5,962 |
2016-06-22 | $40.63 | $41.99 | $37.30 | $40.28 | $7,862.82 | 11,327 |
2016-06-21 | $38.10 | $41.80 | $38.00 | $40.52 | $7,909.67 | 9,282 |
2016-06-20 | $38.01 | $39.54 | $37.05 | $38.59 | $7,532.93 | 8,242 |
2016-06-17 | $36.90 | $40.59 | $36.76 | $40.35 | $7,876.49 | 7,797 |
2016-06-16 | $38.48 | $39.56 | $37.29 | $37.47 | $7,314.30 | 7,820 |
2016-06-15 | $37.24 | $37.87 | $36.06 | $37.60 | $7,339.68 | 6,454 |
2016-06-14 | $37.87 | $39.90 | $36.35 | $37.90 | $7,398.24 | 8,815 |
2016-06-13 | $36.87 | $37.87 | $34.80 | $37.58 | $7,335.77 | 10,967 |
2016-06-10 | $35.25 | $36.50 | $34.59 | $35.92 | $7,011.73 | 14,826 |
2016-06-09 | $31.75 | $33.59 | $30.55 | $33.58 | $6,554.96 | 11,967 |
2016-06-08 | $30.58 | $31.91 | $30.46 | $30.80 | $6,012.29 | 6,488 |
2016-06-07 | $30.51 | $31.51 | $29.98 | $31.03 | $6,057.18 | 8,017 |
2016-06-06 | $31.81 | $33.87 | $29.25 | $29.51 | $5,760.47 | 10,297 |
2016-06-03 | $29.52 | $32.94 | $29.51 | $32.17 | $6,279.72 | 13,778 |
2016-06-02 | $32.37 | $32.37 | $29.46 | $29.52 | $5,762.43 | 11,077 |
2016-06-01 | $32.97 | $33.37 | $31.55 | $32.21 | $6,287.53 | 5,668 |
2016-05-31 | $33.74 | $33.75 | $31.72 | $32.45 | $6,334.37 | 9,289 |
2016-05-27 | $35.61 | $36.85 | $34.63 | $34.71 | $6,775.54 | 4,464 |
2016-05-26 | $34.79 | $36.40 | $34.79 | $35.96 | $7,019.54 | 6,333 |
2016-05-25 | $35.52 | $36.15 | $34.29 | $34.90 | $6,812.62 | 7,395 |
2016-05-24 | $37.25 | $38.30 | $36.36 | $36.66 | $7,156.18 | 7,027 |
2016-05-23 | $40.60 | $40.65 | $37.64 | $38.97 | $7,607.11 | 5,573 |
2016-05-20 | $43.40 | $43.86 | $40.56 | $40.66 | $7,937.00 | 5,315 |
2016-05-19 | $43.02 | $45.57 | $41.05 | $44.32 | $8,651.45 | 5,275 |
2016-05-18 | $46.49 | $46.49 | $41.85 | $42.77 | $8,348.88 | 6,544 |
2016-05-17 | $45.24 | $46.25 | $43.00 | $45.51 | $8,883.74 | 6,527 |
2016-05-16 | $49.06 | $49.53 | $44.25 | $44.77 | $8,739.29 | 7,602 |
2016-05-13 | $54.80 | $54.80 | $49.35 | $51.22 | $9,998.36 | 5,561 |
2016-05-12 | $49.59 | $55.83 | $49.14 | $54.10 | $10,560.54 | 6,583 |
2016-05-11 | $46.61 | $51.12 | $45.70 | $50.92 | $9,939.80 | 4,610 |
2016-05-10 | $45.69 | $49.18 | $45.38 | $46.18 | $9,014.53 | 3,476 |
2016-05-09 | $52.40 | $52.40 | $45.00 | $46.78 | $9,131.65 | 6,660 |
2016-05-06 | $53.46 | $55.46 | $50.47 | $52.61 | $10,269.69 | 6,720 |
2016-05-05 | $50.10 | $54.12 | $49.85 | $52.41 | $10,230.65 | 4,776 |
2016-05-04 | $47.18 | $51.65 | $46.50 | $51.51 | $10,054.97 | 7,166 |
2016-05-03 | $42.63 | $45.96 | $42.04 | $45.96 | $8,971.58 | 5,454 |
2016-05-02 | $43.00 | $45.50 | $40.99 | $41.04 | $8,011.18 | 3,870 |
2016-04-29 | $41.41 | $44.47 | $40.55 | $43.84 | $8,557.75 | 5,393 |
2016-04-28 | $41.10 | $42.10 | $37.44 | $41.05 | $8,013.13 | 5,894 |
2016-04-27 | $39.92 | $41.79 | $39.23 | $40.61 | $7,927.24 | 3,677 |
2016-04-26 | $36.55 | $40.73 | $36.48 | $39.05 | $7,622.72 | 4,230 |
2016-04-25 | $35.70 | $36.64 | $34.85 | $36.22 | $7,070.29 | 3,793 |
2016-04-22 | $36.64 | $38.69 | $35.68 | $35.70 | $6,968.79 | 5,631 |
2016-04-21 | $39.00 | $39.88 | $36.34 | $36.67 | $7,158.14 | 5,179 |
2016-04-20 | $38.15 | $39.96 | $37.40 | $38.83 | $7,579.78 | 5,091 |
2016-04-19 | $37.00 | $39.74 | $36.27 | $38.90 | $7,593.44 | 5,298 |
2016-04-18 | $39.20 | $39.55 | $36.00 | $36.91 | $7,204.99 | 4,527 |
2016-04-15 | $38.60 | $40.04 | $38.00 | $38.45 | $7,505.60 | 3,940 |
2016-04-14 | $38.75 | $39.93 | $37.50 | $38.22 | $7,460.70 | 3,867 |
2016-04-13 | $40.70 | $42.36 | $38.69 | $39.02 | $7,616.87 | 4,519 |
2016-04-12 | $43.00 | $45.77 | $41.38 | $42.06 | $8,210.29 | 6,618 |
2016-04-11 | $39.01 | $43.87 | $39.01 | $43.35 | $8,462.10 | 6,479 |
2016-04-08 | $36.32 | $41.83 | $36.32 | $40.27 | $7,860.87 | 9,357 |
2016-04-07 | $37.48 | $39.91 | $35.41 | $38.43 | $7,501.70 | 15,880 |
2016-04-06 | $45.80 | $46.00 | $36.85 | $36.85 | $7,193.27 | 13,572 |
2016-04-05 | $48.36 | $48.97 | $44.14 | $46.75 | $9,125.79 | 5,564 |
2016-04-04 | $47.75 | $48.30 | $43.50 | $46.67 | $9,110.18 | 6,859 |
2016-04-01 | $55.10 | $55.84 | $48.25 | $48.54 | $9,475.21 | 8,486 |
2016-03-31 | $57.47 | $58.37 | $50.47 | $53.17 | $10,379.00 | 7,755 |
2016-03-30 | $55.00 | $59.83 | $51.50 | $58.57 | $11,433.11 | 3,565 |
2016-03-29 | $62.80 | $67.17 | $56.82 | $57.00 | $11,126.64 | 3,054 |
2016-03-28 | $58.00 | $62.47 | $56.93 | $61.63 | $12,030.43 | 2,514 |
2016-03-24 | $63.70 | $65.58 | $55.47 | $59.32 | $11,579.51 | 4,330 |
2016-03-23 | $52.30 | $60.35 | $50.47 | $59.71 | $11,655.64 | 4,169 |
2016-03-22 | $58.80 | $58.97 | $51.00 | $52.25 | $10,199.42 | 4,994 |
2016-03-21 | $63.72 | $63.72 | $56.00 | $57.80 | $11,282.80 | 3,422 |
2016-03-18 | $66.02 | $70.56 | $60.13 | $62.45 | $12,190.50 | 3,720 |
2016-03-17 | $68.51 | $75.24 | $64.91 | $67.57 | $13,189.94 | 2,942 |
2016-03-16 | $66.40 | $72.48 | $63.00 | $68.20 | $13,312.92 | 3,355 |
2016-03-15 | $58.67 | $66.58 | $58.33 | $65.88 | $12,860.05 | 5,094 |
2016-03-14 | $59.21 | $59.21 | $54.54 | $56.45 | $11,019.27 | 2,061 |
2016-03-11 | $62.05 | $64.28 | $58.00 | $58.28 | $11,376.50 | 2,758 |
2016-03-10 | $59.70 | $67.54 | $57.00 | $65.00 | $12,688.27 | 4,057 |
2016-03-09 | $58.00 | $65.29 | $57.25 | $61.57 | $12,018.72 | 3,866 |
2016-03-08 | $52.50 | $60.65 | $51.79 | $60.30 | $11,770.81 | 4,446 |
2016-03-07 | $59.22 | $60.66 | $49.20 | $51.76 | $10,103.77 | 4,883 |
2016-03-04 | $59.45 | $60.72 | $53.20 | $57.97 | $11,315.98 | 3,372 |
2016-03-03 | $56.90 | $60.25 | $55.94 | $58.90 | $11,497.52 | 3,059 |
2016-03-02 | $65.90 | $65.90 | $56.81 | $57.17 | $11,159.82 | 4,275 |
2016-03-01 | $73.36 | $76.59 | $64.77 | $65.00 | $12,688.27 | 2,646 |
2016-02-29 | $69.99 | $75.93 | $68.45 | $75.62 | $14,761.34 | 2,205 |
2016-02-26 | $71.40 | $74.64 | $68.00 | $70.10 | $13,683.81 | 2,556 |
2016-02-25 | $70.34 | $76.36 | $68.60 | $73.95 | $14,435.35 | 2,174 |
2016-02-24 | $79.11 | $83.26 | $71.91 | $72.63 | $14,177.68 | 3,376 |
2016-02-23 | $68.46 | $74.71 | $66.89 | $74.61 | $14,564.18 | 2,558 |
2016-02-22 | $64.30 | $67.23 | $62.35 | $65.81 | $12,846.60 | 2,273 |
2016-02-19 | $74.00 | $76.36 | $67.86 | $68.01 | $13,275.83 | 3,610 |
2016-02-18 | $63.23 | $72.51 | $63.23 | $72.04 | $14,062.51 | 3,589 |
2016-02-17 | $71.18 | $73.98 | $64.63 | $65.14 | $12,715.60 | 4,674 |
2016-02-16 | $78.96 | $79.70 | $74.24 | $74.38 | $14,519.28 | 2,788 |
2016-02-12 | $88.20 | $98.25 | $84.18 | $84.38 | $16,471.33 | 2,914 |
2016-02-11 | $96.51 | $101.00 | $90.29 | $93.08 | $18,169.60 | 2,635 |
2016-02-10 | $88.52 | $92.12 | $79.00 | $91.38 | $17,837.89 | 3,914 |
2016-02-09 | $102.59 | $103.62 | $82.20 | $91.92 | $17,943.17 | 3,868 |
2016-02-08 | $86.50 | $96.13 | $85.07 | $92.80 | $18,114.95 | 3,084 |
2016-02-05 | $72.54 | $82.16 | $71.32 | $79.32 | $15,483.59 | 2,623 |
2016-02-04 | $78.40 | $79.45 | $64.11 | $71.78 | $14,011.75 | 3,795 |
2016-02-03 | $75.16 | $87.92 | $73.38 | $75.71 | $14,778.91 | 3,698 |
2016-02-02 | $73.67 | $79.18 | $72.18 | $76.98 | $15,026.82 | 3,273 |
2016-02-01 | $73.80 | $77.79 | $67.88 | $69.43 | $13,553.02 | 3,027 |
2016-01-29 | $77.40 | $79.58 | $69.00 | $71.68 | $13,992.23 | 3,164 |
2016-01-28 | $65.61 | $78.67 | $64.24 | $75.64 | $14,765.24 | 3,716 |
2016-01-27 | $58.45 | $69.12 | $57.60 | $68.07 | $13,287.55 | 2,976 |
2016-01-26 | $57.29 | $65.00 | $56.76 | $59.91 | $11,694.68 | 3,039 |
2016-01-25 | $57.80 | $58.44 | $52.02 | $58.09 | $11,339.41 | 2,165 |
2016-01-22 | $55.45 | $59.96 | $54.02 | $55.77 | $10,886.54 | 2,611 |
2016-01-21 | $56.97 | $61.59 | $52.65 | $61.01 | $11,909.41 | 4,873 |
2016-01-20 | $70.53 | $74.59 | $53.74 | $56.74 | $11,075.88 | 5,607 |
2016-01-19 | $55.59 | $68.77 | $54.53 | $65.39 | $12,764.40 | 4,640 |
2016-01-15 | $61.88 | $64.42 | $58.24 | $58.39 | $11,397.97 | 3,678 |
2016-01-14 | $58.62 | $69.04 | $51.14 | $53.52 | $10,447.33 | 6,361 |
2016-01-13 | $48.47 | $61.06 | $48.29 | $60.71 | $11,850.84 | 5,283 |
2016-01-12 | $51.87 | $58.00 | $45.89 | $50.11 | $9,781.68 | 5,415 |
2016-01-11 | $46.29 | $58.80 | $45.39 | $55.01 | $10,738.18 | 5,525 |
2016-01-08 | $41.74 | $47.50 | $40.83 | $47.11 | $9,196.07 | 3,072 |
2016-01-07 | $42.97 | $45.23 | $41.46 | $44.48 | $8,682.68 | 3,716 |
2016-01-06 | $37.18 | $40.90 | $36.95 | $39.72 | $7,753.51 | 3,921 |
2016-01-05 | $34.18 | $35.84 | $33.24 | $35.16 | $6,863.38 | 2,047 |
2016-01-04 | $33.10 | $35.00 | $32.58 | $34.23 | $6,681.84 | 5,613 |
2015-12-31 | $30.80 | $31.40 | $30.20 | $31.09 | $6,068.90 | 1,426 |
2015-12-30 | $30.23 | $30.51 | $29.10 | $30.46 | $5,945.92 | 1,674 |
2015-12-29 | $30.90 | $31.14 | $29.45 | $29.55 | $5,768.28 | 2,187 |
2015-12-28 | $32.10 | $32.59 | $31.15 | $31.67 | $6,182.12 | 3,095 |
2015-12-24 | $31.01 | $31.01 | $30.15 | $30.55 | $5,963.49 | 492 |
2015-12-23 | $31.47 | $31.88 | $30.50 | $30.75 | $6,002.53 | 1,753 |
2015-12-22 | $31.25 | $33.23 | $31.01 | $32.15 | $6,275.81 | 1,935 |
2015-12-21 | $32.30 | $33.84 | $31.66 | $31.72 | $6,191.88 | 1,962 |
2015-12-18 | $34.23 | $34.23 | $31.35 | $33.03 | $6,448.33 | 2,734 |
2015-12-17 | $31.70 | $34.43 | $31.48 | $33.45 | $6,529.58 | 2,698 |
2015-12-16 | $36.00 | $36.28 | $32.26 | $32.44 | $6,332.42 | 2,679 |
2015-12-15 | $39.50 | $39.50 | $36.38 | $37.10 | $7,242.07 | 2,008 |
2015-12-14 | $39.18 | $42.50 | $37.76 | $40.65 | $7,935.05 | 4,101 |
2015-12-11 | $36.70 | $39.64 | $36.00 | $39.55 | $7,720.32 | 3,177 |
2015-12-10 | $36.81 | $37.39 | $35.16 | $35.40 | $6,910.23 | 1,375 |
2015-12-09 | $35.10 | $37.74 | $34.71 | $36.98 | $7,218.65 | 3,130 |
2015-12-08 | $38.01 | $38.41 | $34.05 | $34.42 | $6,718.93 | 2,797 |
2015-12-07 | $33.50 | $36.91 | $33.43 | $36.73 | $7,169.85 | 2,672 |
2015-12-04 | $34.75 | $36.18 | $32.95 | $33.02 | $6,445.64 | 2,840 |
2015-12-03 | $31.00 | $35.75 | $30.76 | $35.08 | $6,847.76 | 4,609 |
2015-12-02 | $31.19 | $31.60 | $29.38 | $31.41 | $6,131.36 | 2,567 |
2015-12-01 | $30.10 | $32.40 | $30.02 | $30.88 | $6,027.90 | 3,204 |
2015-11-30 | $29.60 | $31.80 | $28.89 | $30.69 | $5,990.82 | 4,689 |
2015-11-27 | $30.41 | $30.72 | $29.25 | $29.61 | $5,779.99 | 1,605 |
2015-11-25 | $32.66 | $32.66 | $30.21 | $30.72 | $5,996.67 | 3,225 |
2015-11-24 | $33.70 | $34.05 | $32.38 | $32.66 | $6,375.37 | 3,434 |
2015-11-23 | $34.51 | $34.66 | $32.11 | $33.01 | $6,443.69 | 3,795 |
2015-11-20 | $34.50 | $35.03 | $33.54 | $34.65 | $6,763.82 | 2,587 |
2015-11-19 | $33.06 | $35.45 | $32.50 | $35.11 | $6,853.62 | 4,393 |
2015-11-18 | $35.78 | $36.56 | $33.00 | $33.22 | $6,484.68 | 4,281 |
2015-11-17 | $37.16 | $38.68 | $34.52 | $36.65 | $7,154.21 | 5,738 |
2015-11-16 | $37.86 | $39.88 | $36.25 | $37.49 | $7,318.20 | 6,295 |
2015-11-13 | $37.65 | $38.58 | $34.54 | $36.14 | $7,054.68 | 7,052 |
2015-11-12 | $35.88 | $37.28 | $34.50 | $37.00 | $7,222.55 | 5,274 |
2015-11-11 | $32.98 | $34.78 | $32.62 | $34.71 | $6,775.54 | 4,071 |
2015-11-10 | $32.98 | $34.98 | $32.91 | $33.06 | $6,453.45 | 3,258 |
2015-11-09 | $34.41 | $34.41 | $32.20 | $32.72 | $6,387.08 | 3,750 |
2015-11-06 | $33.44 | $36.56 | $33.00 | $33.57 | $6,553.00 | 7,189 |
2015-11-05 | $32.79 | $34.76 | $32.38 | $33.41 | $6,521.77 | 4,816 |
2015-11-04 | $31.70 | $33.75 | $31.31 | $31.91 | $6,228.96 | 5,531 |
2015-11-03 | $33.90 | $35.35 | $31.25 | $32.48 | $6,340.23 | 7,087 |
2015-11-02 | $40.66 | $40.66 | $33.18 | $33.18 | $6,476.87 | 10,399 |
2015-10-30 | $39.91 | $42.41 | $39.55 | $41.19 | $8,040.46 | 2,856 |
2015-10-29 | $37.59 | $40.56 | $35.68 | $40.15 | $7,837.45 | 6,079 |
2015-10-28 | $41.27 | $43.64 | $37.44 | $37.51 | $7,322.11 | 6,294 |
2015-10-27 | $42.72 | $43.76 | $40.51 | $40.58 | $7,921.38 | 4,225 |
2015-10-26 | $44.21 | $45.68 | $40.67 | $43.65 | $8,520.66 | 4,487 |
2015-10-23 | $45.35 | $46.66 | $43.09 | $43.84 | $8,557.75 | 4,798 |
2015-10-22 | $46.31 | $50.67 | $44.59 | $47.35 | $9,242.92 | 4,585 |
2015-10-21 | $44.92 | $51.46 | $44.00 | $47.25 | $9,223.40 | 8,738 |
2015-10-20 | $42.71 | $47.70 | $42.45 | $46.92 | $9,158.98 | 4,897 |
2015-10-19 | $44.09 | $47.20 | $39.16 | $42.62 | $8,319.60 | 7,342 |
2015-10-16 | $43.15 | $45.96 | $41.00 | $43.81 | $8,551.89 | 5,949 |
2015-10-15 | $56.50 | $56.50 | $43.29 | $43.53 | $8,497.24 | 8,111 |
2015-10-14 | $54.58 | $58.33 | $50.89 | $55.06 | $10,747.94 | 4,811 |
2015-10-13 | $52.11 | $57.02 | $47.64 | $56.94 | $11,114.92 | 5,126 |
2015-10-12 | $48.04 | $51.21 | $46.91 | $50.50 | $9,857.81 | 2,358 |
2015-10-09 | $51.51 | $53.82 | $47.00 | $48.90 | $9,545.48 | 5,012 |
2015-10-08 | $51.26 | $56.52 | $50.27 | $51.62 | $10,076.15 | 4,245 |
2015-10-07 | $51.99 | $57.09 | $47.25 | $50.05 | $9,769.77 | 4,771 |
2015-10-06 | $47.54 | $58.29 | $47.44 | $52.74 | $10,295.07 | 5,847 |
2015-10-05 | $44.14 | $50.43 | $43.05 | $46.79 | $9,133.60 | 4,633 |
2015-10-02 | $60.82 | $61.64 | $47.53 | $47.98 | $9,365.90 | 5,553 |
2015-10-01 | $56.98 | $62.28 | $55.98 | $56.32 | $10,993.90 | 4,059 |
2015-09-30 | $58.29 | $63.35 | $54.10 | $57.19 | $11,163.71 | 5,991 |
2015-09-29 | $57.01 | $66.40 | $51.65 | $63.90 | $12,473.55 | 7,469 |
2015-09-28 | $48.81 | $59.70 | $47.74 | $57.03 | $11,132.49 | 9,993 |
2015-09-25 | $36.71 | $49.12 | $36.60 | $46.72 | $9,119.94 | 6,625 |
2015-09-24 | $38.84 | $42.43 | $37.97 | $38.67 | $7,548.54 | 2,801 |
2015-09-23 | $37.50 | $39.29 | $35.32 | $37.60 | $7,339.68 | 2,079 |
2015-09-22 | $37.08 | $39.35 | $35.65 | $37.27 | $7,275.26 | 3,504 |
2015-09-21 | $29.20 | $36.08 | $29.20 | $35.02 | $6,836.05 | 4,408 |
2015-09-18 | $31.61 | $32.15 | $29.80 | $30.18 | $5,891.26 | 1,430 |
2015-09-17 | $33.21 | $33.83 | $28.83 | $29.90 | $5,836.60 | 1,976 |
2015-09-16 | $32.20 | $34.30 | $31.20 | $33.16 | $6,472.97 | 862 |
2015-09-15 | $33.00 | $33.60 | $31.75 | $32.18 | $6,281.67 | 921 |
2015-09-14 | $32.72 | $34.71 | $32.50 | $33.15 | $6,471.00 | 948 |
2015-09-11 | $34.79 | $35.88 | $32.91 | $32.99 | $6,439.78 | 1,155 |
2015-09-10 | $38.40 | $38.40 | $34.37 | $34.57 | $6,748.21 | 1,125 |
2015-09-09 | $33.88 | $37.86 | $33.59 | $37.65 | $7,349.44 | 1,278 |
2015-09-08 | $37.20 | $38.97 | $35.00 | $35.02 | $6,836.05 | 1,351 |
2015-09-04 | $43.05 | $43.05 | $38.56 | $40.07 | $7,821.83 | 1,793 |
2015-09-03 | $37.62 | $40.87 | $36.15 | $40.87 | $7,977.99 | 1,111 |
2015-09-02 | $40.55 | $42.78 | $37.42 | $37.43 | $7,306.49 | 1,451 |
2015-09-01 | $43.04 | $43.30 | $39.95 | $42.85 | $8,364.50 | 3,960 |
2015-08-31 | $37.07 | $39.62 | $35.00 | $39.46 | $7,702.76 | 3,016 |
2015-08-28 | $38.85 | $39.45 | $36.12 | $36.12 | $7,050.77 | 1,660 |
2015-08-27 | $39.05 | $41.63 | $38.00 | $38.67 | $7,548.52 | 2,202 |
2015-08-26 | $45.61 | $51.42 | $42.00 | $42.04 | $8,206.38 | 2,550 |
2015-08-25 | $42.04 | $49.99 | $41.58 | $49.99 | $9,758.26 | 2,733 |
2015-08-24 | $55.55 | $58.63 | $43.72 | $51.18 | $9,990.55 | 3,615 |
2015-08-21 | $47.69 | $48.75 | $40.24 | $44.31 | $8,649.50 | 3,726 |
2015-08-20 | $40.00 | $44.52 | $38.38 | $44.43 | $8,672.92 | 2,451 |
2015-08-19 | $37.99 | $39.78 | $36.75 | $38.06 | $7,429.47 | 1,183 |
2015-08-18 | $35.12 | $36.80 | $34.44 | $36.75 | $7,173.75 | 901 |
2015-08-17 | $40.33 | $40.61 | $34.20 | $34.46 | $6,726.74 | 1,026 |
2015-08-14 | $37.60 | $41.02 | $36.93 | $38.91 | $7,595.39 | 948 |
2015-08-13 | $35.03 | $37.82 | $34.02 | $37.82 | $7,382.62 | 615 |
2015-08-12 | $38.11 | $40.75 | $34.92 | $35.46 | $6,921.94 | 1,748 |
2015-08-11 | $36.00 | $37.99 | $33.20 | $36.73 | $7,169.85 | 1,313 |
2015-08-10 | $33.55 | $34.84 | $32.53 | $34.29 | $6,693.55 | 1,198 |
2015-08-07 | $32.99 | $37.59 | $32.99 | $35.27 | $6,884.85 | 2,757 |
2015-08-06 | $28.57 | $33.43 | $28.57 | $32.84 | $6,410.50 | 1,625 |
2015-08-05 | $27.63 | $28.82 | $27.36 | $28.47 | $5,557.48 | 822 |
2015-08-04 | $28.69 | $29.27 | $28.00 | $28.91 | $5,643.35 | 718 |
2015-08-03 | $28.77 | $29.81 | $27.51 | $28.89 | $5,639.45 | 1,233 |
2015-07-31 | $30.06 | $30.33 | $27.64 | $28.86 | $5,633.59 | 909 |
2015-07-30 | $30.02 | $32.13 | $29.38 | $29.94 | $5,844.41 | 1,061 |
2015-07-29 | $26.88 | $30.51 | $26.88 | $29.67 | $5,791.71 | 1,249 |
2015-07-28 | $29.13 | $30.98 | $27.49 | $27.95 | $5,455.98 | 1,038 |
Direxion Daily S&P Biotech Bear 3X Shares (LABD) News Headlines
Recent Direxion Daily S&P Biotech Bear 3X Shares (LABD) News
Similar Companies to Direxion Daily S&P Biotech Bear 3X Shares (LABD) in the None Industry
Stock Name | Stock Ticker | Industry | Sector | Employees |
---|---|---|---|---|
SPT Energy Group Inc | SEGYY | -- | -- | -- |
FIDELITY NEW JERSEY AMT TAXFREE MONEY MARKET FUND | FSJXX | -- | -- | -- |
Trustcash Holdings Inc | TCHH | -- | -- | -- |
WADDELL & REED ADVISORS CORE INVESTMENT FUND CLASS A | UNCMX | -- | -- | -- |
SUMMIT FINANCIAL CORP | SUMM1 | -- | -- | -- |
MillerHoward Infrastructure Fund | INMEX | -- | -- | -- |
NORTHERN HIGH YIELD MUNICIPAL FUND | NHYMX | -- | -- | -- |
Haw Par Corporation Ltd | HAWPF | -- | -- | -- |
Griffin Cap Essential Asset Reit Inc - Class E | GCEA | -- | -- | -- |
Remy International Inc | REMY | -- | -- | -- |