Direxion Daily Retail Bull 3x Shares (RETL) Exchange: NYSE ARCA

Data as of April 26, 2024

$8.83 ($0.36) 4.25%

Direxion Daily Retail Bull 3x Shares - Daily Information
Click for more stock information on Direxion Daily Retail Bull 3x Shares.
Daily Information Data
Date April 26, 2024
Open $8.49
Previous Close $8.83
High $8.89
Low $8.46
Adjusted Open $8.49
Previous Adjusted Close $8.83
Adjusted High $8.89
Adjusted Low $8.46

About Direxion Daily Retail Bull 3x Shares (RETL)

The Fund, under normal circumstances, invests at least 80% of its net assets (plus borrowing for investment purposes) in financial instruments, such as swap agreements, securities of the Index, and exchange-traded funds ("ETFs") that track the Index and other financial instruments that provide daily leveraged exposure to the Index or to ETFs that track the Index. The financial instruments in which the Fund most commonly invests are swap agreements and futures contracts which are intended to produce economically leveraged investment results. On a day-to-day basis, the Fund is expected to hold ETFs and money market funds, deposit accounts with institutions with high quality credit ratings, and/or short-term debt instruments that have terms-to-maturity of less than 397 days and exhibit high quality credit profiles, including U.S. government securities and repurchase agreements. The Index is a modified equal-weighted index that is designed to measure performance of the stocks comprising the S&P Total Market Index that are classified in the Global Industry Classification Standard (GICS) retail sub-industry. To be eligible for inclusion in the Index, stocks must satisfy one of the following combined size and liquidity 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%; (2) have a float-adjusted market capitalization above $500 million with a float-adjusted liquidity ratio above 90%; or (3) have a float-adjusted market capitalization above $400 million with a float-adjusted liquidity ratio above 150%. The Index is rebalanced quarterly. As of December 31, 2019, the Index had 87 constituents with a median total market capitalization of $2.7 billion, total market capitalizations ranging from $358.1 million to $916.2 billion and were concentrated in the retail industry, which is included in the consumer discretionary sector. The components of the Index and the percentages represented by various sectors in the Index may change over time. The Fund will concentrate its investment in a particular industry or group of industries (i.e., hold 25% or more of its total assets in the stocks of a particular industry or group of industries) to approximately the same extent as the Index is so concentrated. The Fund may invest in the securities of the Index, a representative sample of the securities in the Index that has aggregate characteristics similar to those of the Index, an ETF that tracks the Index or a substantially similar index, and may utilize derivatives, such as swaps or futures on the Index or on an ETF that tracks the same Index or a substantially similar index, that provide leveraged exposure to the above. Derivatives are financial instruments that derive value from the underlying reference asset or assets, such as stocks, bonds, or funds (including ETFs), interest rates or indexes. Certain of the derivative instruments in which the Fund may invest may be traded in the over-the-counter market, which generally provides for less transparency than exchange-traded derivative instruments. The Fund seeks to remain fully invested at all times, consistent with its stated investment objective but may not always have investment exposure to all of the securities in the Index, or its weighting of investment exposure to securities or industries may be different from that of the Index. In addition, the Fund may invest in securities or financial instruments not included in the Index. The Fund will attempt to achieve its investment objective without regard to overall market movement or the increase or decrease of the value of the securities in the Index. At the close of the markets each trading day, Rafferty positions the Fund’s portfolio so that its exposure to the Index is consistent with the Fund’s investment objective. The impact of the Index’s movements during the day will affect whether the Fund’s portfolio needs to be re-positioned. For example, if the Index has risen on a given day, net assets of the Fund should rise, meaning that the Fund’s exposure will need to be increased. Conversely, if the Index has fallen on a given day, net assets of the Fund should fall, meaning the Fund’s exposure will need to be reduced. This re-positioning strategy typically results in high portfolio turnover. The terms “daily,” “day,” and “trading day,” refer to the period from the close of the markets on one trading day to the close of the markets on the next trading day. Because of daily rebalancing and the compounding of each day’s return over time, the return of the Fund for periods longer than a single day will be the result of each day’s returns compounded over the period, which will very likely differ from 300% of the return of the Index over the same period. The Fund will lose money if the Index performance is flat over time, and as a result of daily rebalancing, the Index’s volatility and the effects of compounding, it is even possible that the Fund will lose money over time while the Index's performance increases over a period longer than a single day.

Historical Stock Data for Direxion Daily Retail Bull 3x Shares (RETL)

Date Open High Low Close Adj.Close Volume
2024-04-26 $8.49 $8.89 $8.46 $8.83 $8.83 277,296
2024-04-25 $8.26 $8.47 $8.03 $8.47 $8.47 189,896
2024-04-24 $8.64 $8.72 $8.49 $8.59 $8.59 246,564
2024-04-23 $8.35 $8.77 $8.35 $8.73 $8.73 353,272
2024-04-22 $8.19 $8.41 $8.02 $8.24 $8.24 261,846
2024-04-19 $7.87 $8.12 $7.87 $8.12 $8.12 161,934
2024-04-18 $8.00 $8.26 $7.88 $7.95 $7.95 282,485
2024-04-17 $8.25 $8.27 $7.87 $7.97 $7.97 226,649
2024-04-16 $8.01 $8.14 $7.81 $8.06 $8.06 248,460
2024-04-15 $8.62 $8.74 $8.02 $8.07 $8.07 357,314
2024-04-12 $8.83 $8.85 $8.33 $8.41 $8.41 297,163
2024-04-11 $9.02 $9.08 $8.69 $9.03 $9.03 225,815
2024-04-10 $9.00 $9.15 $8.77 $8.97 $8.97 328,201
2024-04-09 $9.58 $9.71 $9.31 $9.52 $9.52 171,970
2024-04-08 $9.57 $9.75 $9.49 $9.52 $9.52 169,790
2024-04-05 $9.32 $9.56 $9.31 $9.46 $9.46 413,949
2024-04-04 $10.08 $10.10 $9.30 $9.39 $9.39 424,503
2024-04-03 $10.03 $10.07 $9.73 $9.81 $9.81 459,322
2024-04-02 $10.67 $10.67 $10.00 $10.09 $10.09 574,480
2024-04-01 $11.28 $11.40 $11.00 $11.06 $11.06 276,183
2024-03-28 $11.08 $11.31 $10.90 $11.24 $11.24 394,797
2024-03-27 $10.51 $11.01 $10.51 $11.01 $11.01 247,906
2024-03-26 $10.48 $10.59 $10.34 $10.41 $10.41 138,352
2024-03-25 $10.66 $10.84 $10.28 $10.29 $10.29 179,522
2024-03-22 $10.91 $10.92 $10.56 $10.57 $10.57 314,576
2024-03-21 $10.54 $11.07 $10.53 $10.94 $10.94 572,515
2024-03-20 $10.04 $10.64 $10.02 $10.61 $10.61 454,726
2024-03-19 $9.75 $10.12 $9.75 $10.11 $10.11 304,514
2024-03-18 $9.98 $10.06 $9.68 $9.92 $9.89 245,629
2024-03-15 $9.59 $10.01 $9.58 $9.93 $9.90 223,605
2024-03-14 $10.17 $10.25 $9.55 $9.82 $9.79 359,351
2024-03-13 $9.74 $10.18 $9.74 $10.08 $10.05 190,464
2024-03-12 $9.82 $10.07 $9.74 $9.84 $9.81 251,713
2024-03-11 $9.86 $10.02 $9.61 $9.82 $9.79 198,429
2024-03-08 $10.17 $10.37 $9.77 $9.97 $9.94 366,525
2024-03-07 $10.00 $10.32 $9.95 $10.00 $9.97 428,345
2024-03-06 $10.44 $10.45 $9.79 $9.92 $9.89 684,323
2024-03-05 $10.30 $10.65 $10.25 $10.41 $10.38 442,321
2024-03-04 $10.65 $10.78 $10.42 $10.44 $10.41 410,950
2024-03-01 $10.35 $10.59 $10.08 $10.55 $10.55 464,897
2024-02-29 $10.47 $10.53 $10.14 $10.30 $10.30 546,104
2024-02-28 $10.23 $10.39 $10.12 $10.17 $10.17 622,151
2024-02-27 $9.90 $10.50 $9.87 $10.41 $10.41 823,836
2024-02-26 $9.63 $9.88 $9.57 $9.70 $9.70 523,607
2024-02-23 $9.37 $9.77 $9.34 $9.64 $9.64 1,061,627
2024-02-22 $9.01 $9.22 $8.90 $9.16 $9.16 406,023
2024-02-21 $8.96 $9.13 $8.80 $8.95 $8.95 450,173
2024-02-20 $9.06 $9.16 $8.98 $9.09 $9.09 550,375
2024-02-16 $9.10 $9.51 $9.04 $9.26 $9.26 915,688
2024-02-15 $9.14 $9.47 $9.14 $9.43 $9.43 620,647
2024-02-14 $8.97 $9.13 $8.68 $9.08 $9.08 610,411
2024-02-13 $8.77 $8.93 $8.46 $8.73 $8.73 1,224,969
2024-02-12 $9.06 $9.62 $9.03 $9.54 $9.54 1,503,448
2024-02-09 $8.71 $9.04 $8.60 $9.00 $9.00 1,179,096
2024-02-08 $8.31 $8.69 $8.29 $8.65 $8.65 3,050,328
2024-02-07 $8.30 $8.39 $8.13 $8.30 $8.30 344,745
2024-02-06 $7.92 $8.27 $7.83 $8.27 $8.27 438,764
2024-02-05 $8.06 $8.09 $7.73 $7.97 $7.97 435,376
2024-02-02 $8.03 $8.52 $7.88 $8.34 $8.34 929,233
2024-02-01 $7.82 $8.23 $7.67 $8.21 $8.21 267,905
2024-01-31 $8.14 $8.28 $7.59 $7.64 $7.64 495,870
2024-01-30 $8.21 $8.32 $8.10 $8.23 $8.23 257,834
2024-01-29 $8.14 $8.34 $7.97 $8.31 $8.31 236,767
2024-01-26 $8.13 $8.25 $8.05 $8.12 $8.12 263,284
2024-01-25 $7.92 $8.03 $7.74 $8.01 $8.01 407,219
2024-01-24 $8.17 $8.19 $7.67 $7.71 $7.71 546,433
2024-01-23 $8.36 $8.48 $7.85 $7.95 $7.95 565,381
2024-01-22 $7.83 $8.16 $7.78 $8.15 $8.15 525,357
2024-01-19 $7.74 $7.86 $7.35 $7.73 $7.73 463,057
2024-01-18 $7.70 $7.71 $7.37 $7.63 $7.63 332,222
2024-01-17 $7.57 $7.63 $7.42 $7.58 $7.58 167,247
2024-01-16 $7.63 $7.73 $7.47 $7.71 $7.71 465,704
2024-01-12 $8.21 $8.35 $7.71 $7.80 $7.80 583,859
2024-01-11 $8.23 $8.25 $7.82 $8.10 $8.10 540,193
2024-01-10 $8.25 $8.35 $8.07 $8.31 $8.31 321,653
2024-01-09 $8.25 $8.36 $8.17 $8.25 $8.25 433,529
2024-01-08 $8.07 $8.46 $7.95 $8.46 $8.46 481,710
2024-01-05 $7.98 $8.39 $7.89 $8.03 $8.03 463,964
2024-01-04 $8.06 $8.20 $7.93 $8.08 $8.08 348,580
2024-01-03 $8.85 $8.89 $8.12 $8.13 $8.13 823,170
2024-01-02 $8.93 $9.36 $8.79 $9.11 $9.11 611,780
2023-12-29 $9.37 $9.48 $9.08 $9.12 $9.12 456,802
2023-12-28 $9.37 $9.47 $9.27 $9.45 $9.45 760,680
2023-12-27 $9.35 $9.54 $9.28 $9.46 $9.46 429,138
2023-12-26 $9.21 $9.37 $9.05 $9.31 $9.31 387,273
2023-12-22 $8.95 $9.27 $8.85 $9.05 $9.05 876,042
2023-12-21 $8.99 $9.16 $8.85 $9.14 $9.14 717,841
2023-12-20 $9.09 $9.31 $8.66 $8.68 $8.68 765,034
2023-12-19 $8.74 $9.22 $8.74 $9.18 $9.18 532,272
2023-12-18 $8.72 $8.82 $8.43 $8.64 $8.64 430,129
2023-12-15 $8.81 $8.95 $8.47 $8.58 $8.58 899,455
2023-12-14 $8.56 $8.92 $8.54 $8.79 $8.79 1,083,561
2023-12-13 $7.51 $8.21 $7.28 $8.18 $8.18 967,003
2023-12-12 $7.70 $7.70 $7.44 $7.48 $7.48 511,776
2023-12-11 $7.53 $7.75 $7.47 $7.70 $7.70 661,767
2023-12-08 $7.34 $7.51 $7.19 $7.32 $7.32 598,654
2023-12-07 $7.17 $7.36 $7.01 $7.35 $7.35 585,505
2023-12-06 $7.17 $7.45 $7.08 $7.13 $7.13 1,034,220
2023-12-05 $7.31 $7.38 $6.98 $6.99 $6.99 768,202
2023-12-04 $7.25 $7.74 $7.25 $7.59 $7.59 834,155
2023-12-01 $6.68 $7.37 $6.57 $7.34 $7.34 1,171,496
2023-11-30 $6.66 $6.70 $6.41 $6.60 $6.60 875,320
2023-11-29 $6.58 $6.87 $6.56 $6.62 $6.62 783,880
2023-11-28 $6.26 $6.56 $6.14 $6.48 $6.48 610,374
2023-11-27 $6.36 $6.42 $6.22 $6.31 $6.31 470,061
2023-11-24 $6.27 $6.42 $6.26 $6.42 $6.42 121,258
2023-11-22 $6.31 $6.45 $6.22 $6.29 $6.29 489,630
2023-11-21 $6.28 $6.34 $6.12 $6.31 $6.31 665,290
2023-11-20 $6.19 $6.41 $6.12 $6.36 $6.36 508,527
2023-11-17 $6.05 $6.30 $6.02 $6.25 $6.25 872,644
2023-11-16 $6.26 $6.27 $5.69 $5.76 $5.76 1,010,507
2023-11-15 $6.21 $6.65 $6.15 $6.43 $6.43 1,490,650
2023-11-14 $5.67 $6.19 $5.67 $6.02 $6.02 999,808
2023-11-13 $5.26 $5.39 $5.21 $5.27 $5.27 486,718
2023-11-10 $5.30 $5.38 $5.10 $5.37 $5.37 728,816
2023-11-09 $5.63 $5.65 $5.19 $5.23 $5.23 566,881
2023-11-08 $5.80 $5.80 $5.52 $5.53 $5.53 596,316
2023-11-07 $5.82 $5.92 $5.74 $5.84 $5.84 255,608
2023-11-06 $6.03 $6.04 $5.73 $5.87 $5.87 385,368
2023-11-03 $5.74 $6.12 $5.74 $6.01 $6.01 656,704
2023-11-02 $5.25 $5.54 $5.25 $5.53 $5.53 607,111
2023-11-01 $5.11 $5.11 $4.83 $5.09 $5.09 504,403
2023-10-31 $5.03 $5.16 $4.91 $5.13 $5.13 257,754
2023-10-30 $5.06 $5.14 $4.90 $5.02 $5.02 239,671
2023-10-27 $5.19 $5.20 $4.89 $4.94 $4.94 506,085
2023-10-26 $5.05 $5.21 $4.97 $5.11 $5.11 416,123
2023-10-25 $5.03 $5.14 $4.88 $5.04 $5.04 430,543
2023-10-24 $5.15 $5.30 $5.04 $5.11 $5.11 396,266
2023-10-23 $5.21 $5.34 $5.01 $5.08 $5.08 402,503
2023-10-20 $5.38 $5.43 $5.24 $5.29 $5.29 273,122
2023-10-19 $5.58 $5.70 $5.32 $5.37 $5.37 504,629
2023-10-18 $5.73 $5.78 $5.60 $5.65 $5.65 305,959
2023-10-17 $5.44 $5.99 $5.44 $5.85 $5.85 891,888
2023-10-16 $5.30 $5.61 $5.25 $5.58 $5.58 365,365
2023-10-13 $5.29 $5.32 $5.12 $5.16 $5.16 347,972
2023-10-12 $5.59 $5.60 $5.13 $5.23 $5.23 509,272
2023-10-11 $5.71 $5.75 $5.40 $5.55 $5.55 343,587
2023-10-10 $5.34 $5.72 $5.34 $5.63 $5.63 602,956
2023-10-09 $5.09 $5.39 $5.05 $5.31 $5.31 326,957
2023-10-06 $5.06 $5.33 $4.88 $5.23 $5.23 651,246
2023-10-05 $5.34 $5.37 $5.10 $5.16 $5.16 312,752
2023-10-04 $5.37 $5.47 $5.27 $5.40 $5.40 218,887
2023-10-03 $5.64 $5.69 $5.30 $5.35 $5.35 376,955
2023-10-02 $5.82 $5.86 $5.62 $5.69 $5.69 347,861
2023-09-29 $5.88 $6.02 $5.78 $5.81 $5.81 451,192
2023-09-28 $5.44 $5.78 $5.39 $5.72 $5.72 631,544
2023-09-27 $5.37 $5.50 $5.27 $5.42 $5.42 448,259
2023-09-26 $5.45 $5.56 $5.29 $5.31 $5.31 365,541
2023-09-25 $5.38 $5.62 $5.36 $5.57 $5.57 220,362
2023-09-22 $5.62 $5.70 $5.48 $5.50 $5.50 317,849
2023-09-21 $5.68 $5.74 $5.57 $5.58 $5.58 326,932
2023-09-20 $5.95 $6.01 $5.78 $5.79 $5.79 256,313
2023-09-19 $5.90 $5.99 $5.80 $5.90 $5.90 576,861
2023-09-18 $6.24 $6.24 $5.95 $5.96 $5.94 378,843
2023-09-15 $6.50 $6.50 $6.18 $6.25 $6.23 394,941
2023-09-14 $6.21 $6.53 $6.21 $6.53 $6.51 478,451
2023-09-13 $6.27 $6.27 $6.02 $6.08 $6.06 452,177
2023-09-12 $6.22 $6.38 $6.16 $6.19 $6.17 217,614
2023-09-11 $6.28 $6.38 $6.20 $6.22 $6.20 168,184
2023-09-08 $6.35 $6.35 $6.13 $6.21 $6.19 197,023
2023-09-07 $6.44 $6.44 $6.26 $6.33 $6.31 165,716
2023-09-06 $6.53 $6.70 $6.32 $6.45 $6.43 276,647
2023-09-05 $6.89 $6.89 $6.57 $6.57 $6.57 243,478
2023-09-01 $7.05 $7.15 $6.94 $7.06 $7.06 241,820
2023-08-31 $6.88 $7.14 $6.86 $6.96 $6.96 175,317
2023-08-30 $6.78 $7.01 $6.73 $6.94 $6.94 253,460
2023-08-29 $6.47 $6.82 $6.47 $6.82 $6.82 456,881
2023-08-28 $6.33 $6.52 $6.32 $6.50 $6.50 146,175
2023-08-25 $6.31 $6.42 $6.08 $6.27 $6.27 251,363
2023-08-24 $6.51 $6.59 $6.17 $6.18 $6.18 340,103
2023-08-23 $6.39 $6.63 $6.26 $6.63 $6.63 401,380
2023-08-22 $6.89 $6.89 $6.41 $6.43 $6.43 526,197
2023-08-21 $7.20 $7.29 $6.94 $7.05 $7.05 155,167
2023-08-18 $6.87 $7.27 $6.78 $7.22 $7.22 192,022
2023-08-17 $7.26 $7.40 $6.93 $6.95 $6.95 354,814
2023-08-16 $7.49 $7.65 $7.21 $7.24 $7.24 381,124
2023-08-15 $7.60 $7.61 $7.33 $7.42 $7.42 338,417
2023-08-14 $7.51 $7.68 $7.41 $7.68 $7.68 201,237
2023-08-11 $7.48 $7.75 $7.47 $7.63 $7.63 257,772
2023-08-10 $7.77 $8.05 $7.55 $7.63 $7.63 272,504
2023-08-09 $7.86 $7.90 $7.57 $7.66 $7.66 243,128
2023-08-08 $7.70 $7.74 $7.45 $7.72 $7.72 399,088
2023-08-07 $7.94 $8.02 $7.72 $7.95 $7.95 233,717
2023-08-04 $8.10 $8.21 $7.88 $7.92 $7.92 380,292
2023-08-03 $7.85 $8.14 $7.81 $8.00 $8.00 282,173
2023-08-02 $7.91 $8.04 $7.81 $7.96 $7.96 572,001
2023-08-01 $8.19 $8.30 $8.02 $8.19 $8.19 295,334
2023-07-31 $8.15 $8.33 $8.12 $8.29 $8.29 774,218
2023-07-28 $8.03 $8.18 $7.93 $8.11 $8.11 503,386
2023-07-27 $8.22 $8.33 $7.75 $7.84 $7.84 705,561
2023-07-26 $7.74 $8.14 $7.74 $8.12 $8.12 528,975
2023-07-25 $7.86 $7.91 $7.69 $7.78 $7.78 386,312
2023-07-24 $7.79 $7.99 $7.65 $7.88 $7.88 556,598
2023-07-21 $8.12 $8.12 $7.70 $7.74 $7.74 310,798
2023-07-20 $8.27 $8.27 $7.89 $7.98 $7.98 458,111
2023-07-19 $8.10 $8.30 $7.96 $8.27 $8.27 841,256
2023-07-18 $7.57 $7.95 $7.56 $7.83 $7.83 460,578
2023-07-17 $7.40 $7.67 $7.24 $7.58 $7.58 515,664
2023-07-14 $7.58 $7.60 $7.29 $7.45 $7.45 589,009
2023-07-13 $7.89 $7.89 $7.65 $7.67 $7.67 545,740
2023-07-12 $8.19 $8.25 $7.85 $7.89 $7.89 634,323
2023-07-11 $7.50 $7.93 $7.50 $7.87 $7.87 764,553
2023-07-10 $6.99 $7.42 $6.99 $7.41 $7.41 545,237
2023-07-07 $6.87 $7.22 $6.85 $7.04 $7.04 831,919
2023-07-06 $6.90 $7.01 $6.70 $6.87 $6.87 345,164
2023-07-05 $7.15 $7.17 $6.92 $7.13 $7.13 226,529
2023-07-03 $7.00 $7.26 $7.00 $7.19 $7.19 313,598
2023-06-30 $7.10 $7.11 $6.78 $7.02 $7.02 517,372
2023-06-29 $6.86 $7.11 $6.82 $6.93 $6.93 311,936
2023-06-28 $6.77 $6.83 $6.64 $6.83 $6.83 213,976
2023-06-27 $6.46 $6.84 $6.41 $6.80 $6.80 416,369
2023-06-26 $6.39 $6.66 $6.39 $6.47 $6.47 337,279
2023-06-23 $6.44 $6.66 $6.41 $6.44 $6.44 290,587
2023-06-22 $6.52 $6.63 $6.35 $6.60 $6.60 354,198
2023-06-21 $6.48 $6.71 $6.37 $6.57 $6.57 348,581
2023-06-20 $6.58 $6.69 $6.48 $6.58 $6.53 646,216
2023-06-16 $7.10 $7.15 $6.55 $6.68 $6.63 861,445
2023-06-15 $6.58 $7.05 $6.58 $7.01 $6.96 849,603
2023-06-14 $7.05 $7.10 $6.45 $6.70 $6.65 1,325,644
2023-06-13 $6.75 $7.01 $6.68 $6.96 $6.91 983,812
2023-06-12 $6.38 $6.64 $6.16 $6.56 $6.51 918,442
2023-06-09 $6.67 $6.80 $6.27 $6.30 $6.26 758,635
2023-06-08 $6.31 $6.71 $6.18 $6.62 $6.57 1,238,836
2023-06-07 $6.14 $6.47 $6.13 $6.38 $6.34 1,381,543
2023-06-06 $5.46 $6.08 $5.42 $6.02 $5.98 988,904
2023-06-05 $5.74 $5.74 $5.46 $5.52 $5.48 581,900
2023-06-02 $5.29 $5.78 $5.28 $5.76 $5.72 1,828,112
2023-06-01 $5.06 $5.28 $4.92 $5.13 $5.13 831,353
2023-05-31 $5.41 $5.41 $5.00 $5.10 $5.10 1,007,286
2023-05-30 $5.61 $5.66 $5.41 $5.58 $5.58 438,715
2023-05-26 $5.41 $5.62 $5.31 $5.57 $5.57 653,724
2023-05-25 $5.75 $5.75 $5.30 $5.44 $5.44 820,517
2023-05-24 $5.98 $6.10 $5.66 $5.80 $5.80 708,120
2023-05-23 $5.82 $6.11 $5.78 $5.83 $5.83 729,540
2023-05-22 $5.92 $5.98 $5.80 $5.92 $5.92 634,164
2023-05-19 $6.41 $6.44 $5.83 $5.87 $5.87 1,123,930
2023-05-18 $6.47 $6.59 $6.33 $6.56 $6.56 406,703
2023-05-17 $6.09 $6.54 $6.04 $6.51 $6.51 429,533
2023-05-16 $6.36 $6.36 $6.01 $6.01 $6.01 389,981
2023-05-15 $6.36 $6.53 $6.20 $6.50 $6.50 168,010
2023-05-12 $6.50 $6.50 $6.19 $6.33 $6.33 192,602
2023-05-11 $6.41 $6.57 $6.34 $6.46 $6.46 213,165
2023-05-10 $6.71 $6.76 $6.31 $6.50 $6.50 300,450
2023-05-09 $6.47 $6.57 $6.28 $6.51 $6.51 177,362
2023-05-08 $6.51 $6.60 $6.36 $6.55 $6.55 278,534
2023-05-05 $6.23 $6.48 $6.23 $6.44 $6.44 332,999
2023-05-04 $6.20 $6.23 $5.87 $5.96 $5.96 478,912
2023-05-03 $6.39 $6.57 $6.21 $6.24 $6.24 284,190
2023-05-02 $6.42 $6.42 $5.95 $6.35 $6.35 487,339
2023-05-01 $6.59 $6.69 $6.38 $6.45 $6.45 420,196
2023-04-28 $6.51 $6.70 $6.48 $6.58 $6.58 362,966
2023-04-27 $6.42 $6.58 $6.31 $6.57 $6.57 389,721
2023-04-26 $6.33 $6.51 $6.27 $6.34 $6.34 445,257
2023-04-25 $6.86 $6.88 $6.31 $6.33 $6.33 678,873
2023-04-24 $6.84 $7.03 $6.80 $7.02 $7.02 231,792
2023-04-21 $6.86 $6.92 $6.76 $6.90 $6.90 230,531
2023-04-20 $6.78 $7.10 $6.77 $6.89 $6.89 285,055
2023-04-19 $6.88 $7.02 $6.73 $6.98 $6.98 268,881
2023-04-18 $7.10 $7.16 $6.91 $7.01 $7.01 283,252
2023-04-17 $6.97 $7.11 $6.82 $7.01 $7.01 270,905
2023-04-14 $6.94 $7.35 $6.77 $6.92 $6.92 523,820
2023-04-13 $6.91 $7.03 $6.78 $6.93 $6.93 376,721
2023-04-12 $7.63 $7.67 $6.80 $6.85 $6.85 779,382
2023-04-11 $7.26 $7.54 $7.24 $7.44 $7.44 568,613
2023-04-10 $6.62 $7.10 $6.62 $7.09 $7.09 276,740
2023-04-06 $6.63 $6.84 $6.49 $6.73 $6.73 257,173
2023-04-05 $7.15 $7.15 $6.65 $6.78 $6.78 499,784
2023-04-04 $7.66 $7.66 $7.16 $7.25 $7.25 393,602
2023-04-03 $7.47 $7.59 $7.24 $7.54 $7.54 459,377
2023-03-31 $7.00 $7.41 $6.96 $7.38 $7.38 687,332
2023-03-30 $6.85 $7.15 $6.80 $6.85 $6.85 403,111
2023-03-29 $6.66 $6.78 $6.41 $6.69 $6.69 238,008
2023-03-28 $6.43 $6.78 $6.43 $6.60 $6.60 153,637
2023-03-27 $6.53 $6.57 $6.24 $6.43 $6.43 198,158
2023-03-24 $6.18 $6.41 $5.97 $6.38 $6.38 302,116
2023-03-23 $6.64 $6.76 $6.06 $6.30 $6.30 464,898
2023-03-22 $7.01 $7.18 $6.50 $6.53 $6.53 429,184
2023-03-21 $6.80 $7.12 $6.77 $6.84 $6.84 479,959
2023-03-20 $6.59 $6.91 $6.40 $6.52 $6.50 362,260
2023-03-17 $6.83 $6.83 $6.38 $6.47 $6.45 276,569
2023-03-16 $6.59 $7.05 $6.48 $6.92 $6.89 414,272
2023-03-15 $6.49 $6.76 $6.29 $6.74 $6.71 575,940
2023-03-14 $7.27 $7.31 $6.62 $6.82 $6.79 606,506
2023-03-13 $6.96 $7.16 $6.61 $6.79 $6.76 532,292
2023-03-10 $7.75 $7.75 $7.12 $7.31 $7.28 485,238
2023-03-09 $8.26 $8.39 $7.79 $7.85 $7.82 380,434
2023-03-08 $8.37 $8.37 $8.04 $8.32 $8.29 275,020
2023-03-07 $8.35 $8.66 $8.30 $8.31 $8.28 319,912
2023-03-06 $8.94 $8.97 $8.21 $8.29 $8.26 390,676
2023-03-03 $8.68 $8.90 $8.48 $8.83 $8.83 362,679
2023-03-02 $8.12 $8.59 $8.11 $8.51 $8.51 232,454
2023-03-01 $8.53 $8.55 $8.12 $8.27 $8.27 364,021
2023-02-28 $8.77 $9.09 $8.71 $8.71 $8.71 241,005
2023-02-27 $9.02 $9.04 $8.63 $8.74 $8.74 341,276
2023-02-24 $8.75 $8.81 $8.47 $8.73 $8.73 307,604
2023-02-23 $9.60 $9.60 $8.76 $9.25 $9.25 427,586
2023-02-22 $9.30 $9.78 $9.30 $9.41 $9.41 311,618
2023-02-21 $10.48 $10.48 $9.24 $9.26 $9.26 608,914
2023-02-17 $10.70 $10.88 $10.42 $10.85 $10.85 264,363
2023-02-16 $10.93 $11.36 $10.56 $10.73 $10.73 495,044
2023-02-15 $10.26 $11.30 $10.16 $11.27 $11.27 577,404
2023-02-14 $10.42 $10.77 $9.97 $10.50 $10.50 412,638
2023-02-13 $9.91 $10.55 $9.63 $10.54 $10.54 376,242
2023-02-10 $9.92 $10.13 $9.71 $9.88 $9.88 459,446
2023-02-09 $11.11 $11.35 $10.12 $10.20 $10.20 589,390
2023-02-08 $11.00 $11.21 $10.58 $10.73 $10.73 250,973
2023-02-07 $11.16 $11.34 $10.47 $11.22 $11.22 689,816
2023-02-06 $11.64 $11.94 $11.23 $11.38 $11.38 467,211
2023-02-03 $12.00 $12.85 $11.90 $12.11 $12.11 642,831
2023-02-02 $12.19 $13.19 $12.10 $12.55 $12.55 961,521
2023-02-01 $10.51 $11.84 $10.31 $11.55 $11.55 806,220
2023-01-31 $9.85 $10.59 $9.85 $10.59 $10.59 446,642
2023-01-30 $9.74 $10.19 $9.68 $9.77 $9.77 264,939
2023-01-27 $9.46 $10.12 $9.43 $9.97 $9.97 361,032
2023-01-26 $9.58 $9.87 $9.19 $9.51 $9.51 290,598
2023-01-25 $8.73 $9.26 $8.50 $9.26 $9.26 255,320
2023-01-24 $9.16 $9.36 $8.98 $9.01 $9.01 238,198
2023-01-23 $8.72 $9.48 $8.68 $9.32 $9.32 511,820
2023-01-20 $8.08 $8.58 $7.88 $8.55 $8.55 376,283
2023-01-19 $8.32 $8.32 $7.78 $7.96 $7.96 354,255
2023-01-18 $9.00 $9.38 $8.40 $8.44 $8.44 770,698
2023-01-17 $8.81 $9.00 $8.63 $8.81 $8.81 245,269
2023-01-13 $8.59 $9.08 $8.57 $8.95 $8.95 266,413
2023-01-12 $8.84 $8.95 $8.37 $8.92 $8.92 425,546
2023-01-11 $8.25 $8.73 $8.25 $8.71 $8.71 643,972
2023-01-10 $7.68 $8.14 $7.59 $8.11 $8.11 750,206
2023-01-09 $7.82 $7.96 $7.56 $7.63 $7.63 655,063
2023-01-06 $7.39 $7.76 $7.21 $7.72 $7.72 522,614
2023-01-05 $7.07 $7.25 $6.80 $7.16 $7.16 257,713
2023-01-04 $6.95 $7.47 $6.88 $7.35 $7.35 507,556
2023-01-03 $7.08 $7.23 $6.70 $6.78 $6.78 273,063
2022-12-30 $6.65 $6.95 $6.63 $6.95 $6.95 263,067
2022-12-29 $6.52 $6.94 $6.50 $6.90 $6.90 406,389
2022-12-28 $6.69 $6.82 $6.33 $6.41 $6.41 424,383
2022-12-27 $6.88 $6.97 $6.66 $6.72 $6.72 223,728
2022-12-23 $6.60 $6.95 $6.44 $6.91 $6.91 749,876
2022-12-22 $6.64 $6.69 $6.22 $6.60 $6.60 783,099
2022-12-21 $6.82 $7.07 $6.75 $6.99 $6.99 614,915
2022-12-20 $6.75 $6.85 $6.48 $6.56 $6.56 394,384
2022-12-19 $7.26 $7.35 $6.75 $6.85 $6.83 348,765
2022-12-16 $7.34 $7.50 $7.14 $7.25 $7.23 311,909
2022-12-15 $7.84 $7.95 $7.44 $7.56 $7.54 485,293
2022-12-14 $8.23 $8.49 $7.85 $8.27 $8.25 302,886
2022-12-13 $9.23 $9.32 $8.18 $8.28 $8.26 466,410
2022-12-12 $8.35 $8.42 $8.08 $8.42 $8.40 150,395
2022-12-09 $8.49 $8.60 $8.23 $8.30 $8.28 202,278
2022-12-08 $8.65 $8.95 $8.51 $8.74 $8.72 201,374
2022-12-07 $8.45 $8.82 $8.32 $8.57 $8.57 177,668
2022-12-06 $8.81 $8.85 $8.36 $8.58 $8.58 278,060
2022-12-05 $9.26 $9.27 $8.64 $8.79 $8.79 362,413
2022-12-02 $8.89 $9.53 $8.77 $9.47 $9.47 328,286
2022-12-01 $9.57 $9.68 $9.05 $9.23 $9.23 422,106
2022-11-30 $9.12 $9.59 $8.80 $9.59 $9.59 450,964
2022-11-29 $9.04 $9.22 $8.90 $9.08 $9.08 139,230
2022-11-28 $9.10 $9.40 $8.94 $9.00 $9.00 262,480
2022-11-25 $9.34 $9.48 $9.25 $9.31 $9.31 164,374
2022-11-23 $9.29 $9.40 $9.03 $9.37 $9.37 448,204
2022-11-22 $8.92 $9.26 $8.86 $9.23 $9.23 567,015
2022-11-21 $8.52 $8.60 $8.35 $8.56 $8.56 318,103
2022-11-18 $8.99 $9.12 $8.38 $8.70 $8.70 569,190
2022-11-17 $7.90 $8.45 $7.86 $8.45 $8.45 581,454
2022-11-16 $8.70 $8.73 $8.16 $8.32 $8.32 931,869
2022-11-15 $9.36 $9.78 $9.18 $9.35 $9.35 1,082,724
2022-11-14 $8.88 $9.15 $8.62 $8.70 $8.70 383,919
2022-11-11 $8.52 $9.21 $8.38 $9.03 $9.03 629,910
2022-11-10 $7.69 $8.49 $7.69 $8.43 $8.43 1,284,072
2022-11-09 $7.50 $7.53 $6.78 $6.84 $6.84 709,675
2022-11-08 $7.73 $7.93 $7.25 $7.64 $7.64 550,303
2022-11-07 $7.54 $7.63 $7.08 $7.57 $7.57 484,198
2022-11-04 $7.70 $7.80 $6.96 $7.34 $7.34 812,734
2022-11-03 $7.08 $7.64 $6.96 $7.38 $7.38 596,103
2022-11-02 $8.17 $8.32 $7.23 $7.24 $7.24 919,592
2022-11-01 $8.50 $8.69 $8.08 $8.26 $8.26 507,539
2022-10-31 $8.27 $8.44 $8.07 $8.16 $8.16 291,220
2022-10-28 $7.92 $8.34 $7.53 $8.29 $8.29 498,204
2022-10-27 $8.00 $8.32 $7.85 $7.94 $7.94 438,461
2022-10-26 $7.89 $8.32 $7.68 $7.82 $7.82 688,620
2022-10-25 $6.99 $7.95 $6.99 $7.84 $7.84 719,662
2022-10-24 $6.92 $7.07 $6.52 $7.03 $7.03 388,589
2022-10-21 $6.26 $6.81 $6.24 $6.80 $6.80 664,260
2022-10-20 $6.54 $6.98 $6.24 $6.30 $6.30 449,576
2022-10-19 $6.88 $7.07 $6.26 $6.54 $6.54 602,121
2022-10-18 $7.33 $7.56 $6.94 $7.17 $7.17 539,076
2022-10-17 $6.70 $6.95 $6.69 $6.84 $6.84 374,657
2022-10-14 $7.17 $7.28 $6.31 $6.34 $6.34 373,486
2022-10-13 $6.25 $7.14 $5.98 $6.99 $6.99 547,331
2022-10-12 $6.80 $6.90 $6.58 $6.73 $6.73 204,275
2022-10-11 $6.51 $7.19 $6.32 $6.80 $6.80 800,691
2022-10-10 $6.75 $6.77 $6.31 $6.58 $6.58 302,472
2022-10-07 $6.86 $6.91 $6.47 $6.62 $6.62 520,012
2022-10-06 $7.23 $7.61 $7.03 $7.16 $7.16 328,772
2022-10-05 $7.05 $7.44 $6.80 $7.30 $7.30 415,871
2022-10-04 $7.02 $7.47 $7.02 $7.47 $7.47 873,895
2022-10-03 $6.37 $6.73 $6.04 $6.59 $6.59 549,171
2022-09-30 $6.25 $6.62 $5.76 $6.14 $6.14 778,356
2022-09-29 $6.99 $7.03 $6.23 $6.40 $6.40 1,018,776
2022-09-28 $6.79 $7.57 $6.79 $7.46 $7.46 717,134
2022-09-27 $6.81 $7.06 $6.49 $6.75 $6.75 587,393
2022-09-26 $6.88 $7.24 $6.52 $6.55 $6.55 715,298
2022-09-23 $6.83 $6.95 $6.49 $6.89 $6.89 620,035
2022-09-22 $7.72 $7.73 $7.05 $7.13 $7.13 936,788
2022-09-21 $8.08 $8.57 $7.73 $7.75 $7.75 406,409
2022-09-20 $8.49 $8.49 $7.73 $7.99 $7.99 575,617
2022-09-19 $8.17 $8.69 $8.15 $8.68 $8.66 301,084
2022-09-16 $8.31 $8.64 $8.11 $8.37 $8.35 396,422
2022-09-15 $8.62 $9.22 $8.53 $8.72 $8.70 574,933
2022-09-14 $8.80 $8.83 $8.22 $8.67 $8.65 291,841
2022-09-13 $9.57 $9.66 $8.60 $8.72 $8.70 594,591
2022-09-12 $10.21 $10.79 $10.18 $10.53 $10.50 771,112
2022-09-09 $9.44 $10.05 $9.35 $10.00 $10.00 450,931
2022-09-08 $8.95 $9.29 $8.63 $9.29 $9.29 303,045
2022-09-07 $8.50 $9.38 $8.50 $9.33 $9.33 648,553
2022-09-06 $8.71 $8.84 $8.13 $8.50 $8.50 279,401
2022-09-02 $9.25 $9.27 $8.47 $8.67 $8.67 439,680
2022-09-01 $8.74 $8.90 $8.32 $8.90 $8.90 414,321
2022-08-31 $9.60 $9.60 $8.90 $8.96 $8.96 523,547
2022-08-30 $10.08 $10.18 $9.25 $9.48 $9.48 411,393
2022-08-29 $9.70 $10.04 $9.45 $9.78 $9.78 335,077
2022-08-26 $11.21 $11.30 $9.91 $9.95 $9.95 507,832
2022-08-25 $10.45 $11.25 $10.20 $11.03 $11.03 286,031
2022-08-24 $10.65 $10.91 $10.25 $10.48 $10.48 281,934
2022-08-23 $10.92 $11.41 $10.76 $10.76 $10.76 237,513
2022-08-22 $11.30 $11.30 $10.66 $10.81 $10.81 523,930
2022-08-19 $12.71 $12.85 $11.68 $11.92 $11.92 500,761
2022-08-18 $13.32 $13.37 $12.73 $13.18 $13.18 387,785
2022-08-17 $14.07 $14.20 $13.15 $13.49 $13.49 847,674
2022-08-16 $13.22 $15.49 $13.22 $14.71 $14.71 1,179,492
2022-08-15 $12.82 $13.21 $12.71 $13.15 $13.15 280,067
2022-08-12 $12.78 $13.10 $12.22 $13.08 $13.08 507,871
2022-08-11 $12.32 $13.33 $12.32 $12.47 $12.47 953,719
2022-08-10 $11.65 $12.11 $11.41 $11.79 $11.79 548,380
2022-08-09 $11.81 $11.92 $10.55 $10.75 $10.75 578,174
2022-08-08 $11.21 $12.87 $11.21 $12.08 $12.08 720,059
2022-08-05 $10.19 $11.10 $10.13 $10.89 $10.89 341,355
2022-08-04 $10.75 $11.07 $10.53 $10.60 $10.60 420,109
2022-08-03 $10.11 $10.83 $10.05 $10.65 $10.65 414,004
2022-08-02 $9.88 $10.21 $9.60 $9.81 $9.81 332,133
2022-08-01 $9.34 $10.23 $9.19 $10.11 $10.11 372,371
2022-07-29 $9.25 $9.49 $8.93 $9.45 $9.45 407,476
2022-07-28 $8.79 $9.27 $8.23 $9.23 $9.23 371,532
2022-07-27 $8.35 $8.83 $7.90 $8.70 $8.70 523,332
2022-07-26 $8.36 $8.40 $8.03 $8.10 $8.10 544,105
2022-07-25 $9.71 $9.71 $9.12 $9.28 $9.28 218,090
2022-07-22 $10.15 $10.66 $9.38 $9.64 $9.64 310,824
2022-07-21 $9.94 $10.15 $9.42 $10.15 $10.15 276,244
2022-07-20 $9.51 $10.13 $9.20 $10.09 $10.09 543,278
2022-07-19 $9.06 $9.64 $8.94 $9.56 $9.56 910,716
2022-07-18 $8.55 $9.26 $8.54 $8.70 $8.70 583,237
2022-07-15 $8.18 $8.26 $7.79 $8.24 $8.24 1,163,862
2022-07-14 $7.65 $7.81 $7.44 $7.73 $7.73 278,068
2022-07-13 $7.67 $8.23 $7.58 $8.04 $8.04 186,794
2022-07-12 $8.02 $8.39 $7.88 $8.06 $8.06 198,947
2022-07-11 $8.50 $8.58 $7.97 $8.03 $8.03 184,857
2022-07-08 $8.63 $9.01 $8.27 $8.67 $8.67 376,651
2022-07-07 $8.09 $8.87 $8.05 $8.82 $8.82 562,562
2022-07-06 $8.42 $8.72 $7.76 $7.95 $7.95 493,922
2022-07-05 $7.41 $8.55 $7.28 $8.52 $8.52 549,834
2022-07-01 $7.41 $7.81 $7.19 $7.71 $7.71 398,444
2022-06-30 $7.79 $7.89 $7.17 $7.51 $7.51 582,134
2022-06-29 $8.67 $8.69 $7.94 $8.17 $8.17 443,872
2022-06-28 $9.96 $10.25 $8.75 $8.76 $8.76 362,217
2022-06-27 $10.50 $10.65 $9.70 $9.82 $9.82 344,530
2022-06-24 $9.49 $10.38 $9.45 $10.33 $10.33 399,360
2022-06-23 $8.84 $9.35 $8.66 $9.32 $9.32 221,963
2022-06-22 $8.37 $9.09 $8.34 $8.67 $8.67 545,708
2022-06-21 $8.80 $9.33 $8.73 $8.80 $8.79 207,760
2022-06-17 $8.08 $8.62 $7.91 $8.46 $8.45 428,441
2022-06-16 $8.65 $8.74 $7.82 $8.03 $8.02 336,157
2022-06-15 $9.14 $9.82 $8.96 $9.43 $9.42 322,628
2022-06-14 $8.87 $9.29 $8.69 $8.90 $8.89 235,150
2022-06-13 $9.03 $9.44 $8.43 $8.71 $8.70 549,853
2022-06-10 $10.40 $10.75 $9.91 $9.99 $9.98 301,176
2022-06-09 $11.45 $11.73 $11.14 $11.16 $11.14 174,753
2022-06-08 $11.35 $12.03 $11.11 $11.52 $11.50 208,463
2022-06-07 $10.82 $11.65 $10.51 $11.55 $11.53 265,457
2022-06-06 $11.58 $11.72 $10.88 $11.37 $11.35 512,319
2022-06-03 $11.27 $11.60 $10.95 $11.17 $11.15 317,618
2022-06-02 $10.91 $11.82 $10.73 $11.72 $11.70 317,617
2022-06-01 $11.62 $11.83 $10.48 $10.77 $10.75 313,561
2022-05-31 $11.91 $11.94 $11.06 $11.36 $11.34 463,553
2022-05-27 $11.45 $12.14 $11.40 $12.10 $12.08 813,100
2022-05-26 $10.56 $11.73 $10.56 $11.45 $11.43 1,550,685
2022-05-25 $8.17 $10.17 $8.14 $10.01 $10.00 1,767,272
2022-05-24 $8.70 $8.73 $7.81 $8.31 $8.30 851,210
2022-05-23 $9.43 $9.46 $8.74 $9.25 $9.24 861,246
2022-05-20 $10.18 $10.24 $8.31 $9.29 $9.28 1,223,454
2022-05-19 $9.72 $10.55 $9.30 $9.98 $9.97 671,308
2022-05-18 $11.94 $11.97 $9.59 $10.00 $9.99 1,051,087
2022-05-17 $12.90 $13.42 $12.13 $13.27 $13.25 185,494
2022-05-16 $12.79 $13.09 $12.25 $12.46 $12.44 150,831
2022-05-13 $12.42 $13.16 $12.33 $12.90 $12.88 336,218
2022-05-12 $10.51 $12.41 $10.43 $11.74 $11.72 389,091
2022-05-11 $12.21 $12.69 $10.59 $10.71 $10.69 483,683
2022-05-10 $13.39 $13.67 $11.28 $12.11 $12.09 237,887
2022-05-09 $13.32 $13.75 $12.50 $12.77 $12.75 181,455
2022-05-06 $14.83 $15.09 $13.31 $14.17 $14.15 196,044
2022-05-05 $16.79 $16.92 $14.51 $15.29 $15.27 393,320
2022-05-04 $16.34 $17.83 $15.27 $17.80 $17.77 274,817
2022-05-03 $16.18 $16.65 $15.72 $16.45 $16.43 174,201
2022-05-02 $14.95 $16.25 $14.58 $16.25 $16.23 218,948
2022-04-29 $16.12 $16.73 $14.75 $14.90 $14.88 236,429
2022-04-28 $16.13 $17.02 $14.91 $16.67 $16.65 424,153
2022-04-27 $15.95 $16.61 $15.23 $15.74 $15.72 198,389
2022-04-26 $17.13 $17.21 $15.85 $15.88 $15.86 227,131
2022-04-25 $16.33 $17.70 $16.12 $17.67 $17.65 188,184
2022-04-22 $18.50 $18.67 $16.72 $16.90 $16.88 467,431
2022-04-21 $21.01 $21.25 $18.73 $19.16 $19.13 314,042
2022-04-20 $21.55 $21.67 $20.37 $20.44 $20.41 243,183
2022-04-19 $19.19 $21.60 $19.18 $21.32 $21.29 376,419
2022-04-18 $19.34 $19.63 $18.61 $19.15 $19.12 103,915
2022-04-14 $20.34 $20.90 $19.56 $19.64 $19.61 115,056
2022-04-13 $19.01 $20.35 $18.81 $20.20 $20.17 167,866
2022-04-12 $20.19 $21.33 $18.78 $18.99 $18.96 241,113
2022-04-11 $18.86 $20.71 $18.70 $19.37 $19.34 180,970
2022-04-08 $18.54 $20.04 $18.13 $19.25 $19.22 337,347
2022-04-07 $18.11 $18.79 $17.01 $18.60 $18.57 173,073
2022-04-06 $18.46 $18.63 $17.23 $18.29 $18.26 185,749
2022-04-05 $20.25 $20.76 $18.98 $19.18 $19.15 174,624
2022-04-04 $19.15 $20.69 $18.86 $20.43 $20.40 292,653
2022-04-01 $19.44 $19.65 $18.57 $18.92 $18.89 326,392
2022-03-31 $21.22 $21.22 $19.06 $19.20 $19.17 553,698
2022-03-30 $23.32 $23.38 $20.76 $21.04 $21.01 439,318
2022-03-29 $22.28 $24.53 $22.28 $24.12 $24.09 405,505
2022-03-28 $20.89 $21.57 $20.00 $21.57 $21.54 107,036
2022-03-25 $21.93 $22.01 $20.44 $20.89 $20.86 146,532
2022-03-24 $21.60 $21.86 $20.53 $21.86 $21.83 133,613
2022-03-23 $22.12 $22.50 $21.08 $21.17 $21.14 130,122
2022-03-22 $21.56 $22.75 $21.56 $22.57 $22.54 148,655
2022-03-21 $22.68 $23.01 $20.65 $21.20 $21.17 140,098
2022-03-18 $21.46 $22.73 $21.31 $22.62 $22.59 159,937
2022-03-17 $20.52 $21.96 $20.20 $21.85 $21.82 221,219
2022-03-16 $19.26 $21.05 $19.08 $20.92 $20.89 394,108
2022-03-15 $17.38 $18.82 $17.38 $18.71 $18.68 140,408
2022-03-14 $17.99 $18.57 $16.98 $17.24 $17.22 155,616
2022-03-11 $19.64 $19.90 $17.78 $17.82 $17.79 279,494
2022-03-10 $18.59 $19.43 $18.08 $19.36 $19.33 170,846
2022-03-09 $19.34 $20.05 $19.20 $19.36 $19.33 186,025
2022-03-08 $17.20 $20.00 $17.06 $18.30 $18.27 293,464
2022-03-07 $19.64 $20.18 $17.10 $17.20 $17.18 254,694
2022-03-04 $20.43 $20.66 $18.94 $19.74 $19.71 182,369
2022-03-03 $22.19 $22.19 $20.18 $21.03 $21.00 172,849
2022-03-02 $20.02 $22.25 $19.80 $21.82 $21.79 306,296
2022-03-01 $21.21 $21.65 $19.22 $19.69 $19.66 213,658
2022-02-28 $20.42 $21.74 $20.29 $21.30 $21.27 288,380
2022-02-25 $20.46 $21.40 $18.99 $21.40 $21.37 286,208
2022-02-24 $16.01 $20.44 $15.82 $20.34 $20.31 471,550
2022-02-23 $20.18 $20.21 $18.07 $18.21 $18.18 363,824
2022-02-22 $21.75 $22.37 $19.30 $19.62 $19.59 347,764
2022-02-18 $22.36 $23.60 $21.83 $22.16 $22.13 163,636
2022-02-17 $24.21 $24.67 $22.45 $22.74 $22.71 198,002
2022-02-16 $25.19 $25.36 $23.85 $24.65 $24.62 269,721
2022-02-15 $24.33 $25.67 $24.21 $25.55 $25.51 257,148
2022-02-14 $23.60 $24.23 $22.71 $23.23 $23.20 176,052
2022-02-11 $25.22 $25.70 $23.23 $23.63 $23.60 249,266
2022-02-10 $25.45 $27.55 $24.66 $25.13 $25.09 411,532
2022-02-09 $26.04 $26.92 $25.90 $26.87 $26.83 432,075
2022-02-08 $23.24 $25.61 $23.24 $25.29 $25.25 299,373
2022-02-07 $23.19 $24.25 $22.56 $23.31 $23.28 193,849
2022-02-04 $23.07 $23.55 $21.11 $22.98 $22.95 464,617
2022-02-03 $23.98 $24.82 $22.58 $22.85 $22.82 361,453
2022-02-02 $27.34 $27.38 $24.03 $24.85 $24.81 288,134
2022-02-01 $26.26 $27.20 $24.86 $27.09 $27.05 290,428
2022-01-31 $23.08 $26.05 $23.04 $26.05 $26.01 327,345
2022-01-28 $22.46 $23.36 $20.76 $23.36 $23.33 284,958
2022-01-27 $24.08 $25.11 $22.39 $22.73 $22.70 338,511
2022-01-26 $26.51 $26.71 $22.73 $23.34 $23.31 323,702
2022-01-25 $25.03 $26.46 $23.94 $25.28 $25.24 247,755
2022-01-24 $21.48 $26.77 $21.01 $26.53 $26.49 696,218
2022-01-21 $23.06 $24.20 $21.76 $22.56 $22.53 381,765
2022-01-20 $26.78 $28.16 $23.34 $23.59 $23.56 325,003
2022-01-19 $27.09 $27.90 $26.16 $26.29 $26.25 220,589
2022-01-18 $27.90 $28.05 $26.48 $26.84 $26.80 392,639
2022-01-14 $29.59 $30.28 $26.98 $28.73 $28.69 483,682
2022-01-13 $31.85 $32.44 $30.33 $30.62 $30.58 203,619
2022-01-12 $32.95 $33.59 $30.54 $31.31 $31.27 297,692
2022-01-11 $30.88 $32.71 $30.34 $32.57 $32.52 345,545
2022-01-10 $31.58 $31.70 $27.93 $31.00 $30.96 601,921
2022-01-07 $33.86 $34.82 $32.27 $32.67 $32.62 209,979
2022-01-06 $33.80 $34.76 $31.88 $33.90 $33.85 302,951
2022-01-05 $36.98 $37.54 $33.20 $33.27 $33.22 265,830
2022-01-04 $38.00 $38.70 $36.11 $37.07 $37.02 371,304
2022-01-03 $37.20 $39.66 $37.20 $37.88 $37.83 376,599
2021-12-31 $36.96 $37.60 $36.00 $36.43 $36.38 313,590
2021-12-30 $36.04 $38.20 $35.93 $37.10 $37.05 431,440
2021-12-29 $35.53 $36.31 $34.88 $35.98 $35.93 243,609
2021-12-28 $35.82 $36.89 $35.16 $35.21 $35.16 269,921
2021-12-27 $34.73 $35.92 $34.28 $35.72 $35.67 241,388
2021-12-23 $34.23 $34.97 $33.15 $34.61 $34.56 229,503
2021-12-22 $33.42 $33.79 $32.88 $33.79 $33.74 189,463
2021-12-21 $31.75 $33.63 $31.45 $33.63 $33.58 301,362
2021-12-20 $31.46 $31.47 $28.90 $30.74 $30.63 381,330
2021-12-17 $32.00 $33.38 $30.79 $33.03 $32.91 189,825
2021-12-16 $36.42 $36.66 $31.96 $32.48 $32.36 269,074
2021-12-15 $34.48 $35.96 $32.12 $35.56 $35.43 323,538
2021-12-14 $33.86 $35.86 $33.45 $34.75 $34.62 160,033
2021-12-13 $38.11 $38.13 $33.85 $34.78 $34.65 474,426
2021-12-10 $39.52 $39.52 $36.65 $38.33 $38.19 173,805
2021-12-09 $40.06 $40.86 $38.38 $38.52 $38.38 270,531
2021-12-08 $41.74 $41.79 $40.23 $40.51 $40.36 226,698
2021-12-07 $40.61 $42.69 $40.50 $41.26 $41.11 362,610
2021-12-06 $37.59 $39.84 $36.51 $38.80 $38.66 412,655
2021-12-03 $39.05 $39.39 $35.44 $36.69 $36.56 335,618
2021-12-02 $37.38 $39.20 $36.54 $38.95 $38.81 250,993
2021-12-01 $42.90 $43.84 $36.71 $36.74 $36.61 507,385
2021-11-30 $43.46 $43.60 $39.33 $40.79 $40.64 529,326
2021-11-29 $47.73 $47.73 $43.30 $44.49 $44.33 300,548
2021-11-26 $45.22 $46.20 $43.41 $45.42 $45.25 353,262
2021-11-24 $48.65 $49.16 $46.90 $48.73 $48.55 306,395
2021-11-23 $51.53 $52.41 $48.01 $50.91 $50.72 336,090
2021-11-22 $52.68 $54.09 $50.35 $53.25 $53.06 524,481
2021-11-19 $54.34 $54.61 $50.82 $51.06 $50.87 411,169
2021-11-18 $54.80 $55.37 $52.85 $55.25 $55.05 306,922
2021-11-17 $56.42 $56.42 $52.21 $52.25 $52.06 436,088
2021-11-16 $54.81 $56.30 $53.25 $56.20 $55.99 286,951
2021-11-15 $54.96 $55.44 $53.50 $54.32 $54.12 290,580
2021-11-12 $53.52 $54.05 $52.65 $53.69 $53.49 149,480
2021-11-11 $51.42 $52.98 $50.60 $52.36 $52.17 142,395
2021-11-10 $52.49 $53.14 $49.51 $50.46 $50.28 203,938
2021-11-09 $52.41 $54.27 $51.85 $53.64 $53.44 155,840
2021-11-08 $53.25 $53.59 $51.85 $52.32 $52.13 216,815
2021-11-05 $52.62 $53.99 $51.62 $52.60 $52.41 274,574
2021-11-04 $51.27 $52.59 $50.29 $51.01 $50.82 212,196
2021-11-03 $45.48 $51.39 $45.48 $51.00 $50.81 569,580
2021-11-02 $44.56 $45.87 $43.75 $45.70 $45.53 205,585
2021-11-01 $42.22 $45.08 $42.22 $44.88 $44.72 411,362
2021-10-29 $40.77 $42.06 $40.59 $42.06 $41.91 165,960
2021-10-28 $39.60 $41.42 $39.52 $41.14 $40.99 165,454
2021-10-27 $42.18 $42.18 $38.94 $39.03 $38.89 264,397
2021-10-26 $44.75 $45.00 $41.81 $41.87 $41.72 230,011
2021-10-25 $42.82 $44.80 $42.56 $44.48 $44.32 203,963
2021-10-22 $214.59 $216.75 $209.41 $212.05 $42.26 202,780
2021-10-21 $205.50 $216.90 $205.50 $215.57 $42.96 254,975
2021-10-20 $203.27 $211.72 $203.22 $204.63 $40.78 209,170
2021-10-19 $206.47 $206.93 $199.20 $202.24 $40.30 182,360
2021-10-18 $192.85 $205.75 $192.51 $205.28 $40.91 345,990
2021-10-15 $202.00 $204.47 $194.64 $195.00 $38.86 297,875
2021-10-14 $189.97 $196.91 $188.44 $194.56 $38.77 315,590
2021-10-13 $184.79 $188.00 $180.15 $186.69 $37.20 165,510
2021-10-12 $181.90 $185.20 $178.11 $183.28 $36.52 183,540
2021-10-11 $188.39 $191.71 $178.58 $178.77 $35.62 405,095
2021-10-08 $195.95 $197.48 $189.58 $189.85 $37.83 177,485
2021-10-07 $188.83 $199.29 $188.83 $194.52 $38.76 366,990
2021-10-06 $182.86 $185.88 $177.73 $182.97 $36.46 305,765
2021-10-05 $189.25 $194.78 $185.23 $186.63 $37.19 215,360
2021-10-04 $191.68 $192.16 $183.25 $187.58 $37.38 242,350
2021-10-01 $192.05 $196.44 $180.80 $192.66 $38.39 597,925
2021-09-30 $213.49 $213.96 $186.94 $187.74 $37.41 1,325,785
2021-09-29 $221.55 $226.87 $217.29 $217.69 $43.38 139,860
2021-09-28 $225.40 $231.24 $217.74 $218.08 $43.46 325,855
2021-09-27 $218.98 $233.00 $218.98 $230.62 $45.96 459,285
2021-09-24 $216.20 $222.00 $212.00 $219.44 $43.73 126,540
2021-09-23 $218.40 $227.55 $217.40 $221.97 $44.23 360,940
2021-09-22 $207.39 $219.60 $207.20 $214.65 $42.77 208,565
2021-09-21 $208.81 $211.54 $198.41 $203.05 $40.46 161,020
2021-09-20 $201.50 $208.60 $194.89 $203.37 $40.53 388,015
2021-09-17 $214.15 $219.54 $213.10 $214.94 $42.83 154,425
2021-09-16 $208.00 $216.16 $206.13 $213.76 $42.60 319,530
2021-09-15 $197.94 $205.82 $194.58 $205.23 $40.90 159,830
2021-09-14 $205.72 $205.72 $194.31 $196.60 $39.18 321,110
2021-09-13 $207.35 $207.50 $198.96 $202.83 $40.42 266,430
2021-09-10 $216.58 $217.97 $204.46 $204.62 $40.77 235,370
2021-09-09 $208.00 $218.47 $206.03 $214.93 $42.83 209,555
2021-09-08 $215.50 $215.51 $203.66 $208.48 $41.54 338,390
2021-09-07 $225.45 $227.08 $215.50 $215.76 $42.99 191,260
2021-09-03 $225.84 $226.45 $221.50 $224.64 $44.76 137,475
2021-09-02 $230.23 $233.73 $226.05 $227.05 $45.24 114,270
2021-09-01 $228.57 $232.94 $225.78 $231.17 $46.07 111,300
2021-08-31 $228.58 $229.32 $219.95 $226.69 $45.17 119,550
2021-08-30 $230.59 $233.05 $225.64 $229.37 $45.71 172,980
2021-08-27 $222.87 $230.45 $218.28 $227.90 $45.41 284,210
2021-08-26 $229.34 $229.34 $218.64 $223.31 $44.50 298,940
2021-08-25 $234.80 $239.00 $231.96 $235.45 $46.92 160,180
2021-08-24 $225.16 $240.79 $225.16 $235.70 $46.97 415,700
2021-08-23 $219.73 $224.61 $218.00 $222.65 $44.37 177,910
2021-08-20 $206.00 $216.49 $206.00 $215.46 $42.93 264,495
2021-08-19 $199.00 $210.93 $197.50 $205.14 $40.88 277,285
2021-08-18 $205.76 $213.83 $203.37 $205.21 $40.89 203,080
2021-08-17 $220.03 $222.23 $201.75 $207.36 $41.32 492,920
2021-08-16 $223.14 $228.46 $216.30 $227.13 $45.26 287,000
2021-08-13 $233.73 $234.49 $224.86 $226.33 $45.10 502,985
2021-08-12 $239.60 $242.58 $226.48 $234.37 $46.70 321,970
2021-08-11 $238.79 $238.87 $230.36 $238.83 $47.59 399,920
2021-08-10 $221.78 $238.62 $221.38 $236.75 $47.18 951,565
2021-08-09 $220.01 $224.74 $214.13 $221.44 $44.13 196,850
2021-08-06 $225.51 $228.65 $217.14 $221.44 $44.13 185,205
2021-08-05 $212.51 $222.00 $212.19 $219.90 $43.82 217,610
2021-08-04 $227.95 $227.95 $212.13 $212.37 $42.32 289,790
2021-08-03 $225.81 $231.47 $216.69 $230.80 $45.99 181,080
2021-08-02 $226.27 $233.23 $223.97 $223.97 $44.63 172,325
2021-07-30 $224.83 $235.26 $222.64 $224.70 $44.78 108,920
2021-07-29 $227.32 $236.75 $227.32 $230.08 $45.85 134,015
2021-07-28 $225.94 $231.76 $219.54 $224.93 $44.82 187,310
2021-07-27 $229.87 $229.87 $214.68 $224.41 $44.72 184,920
2021-07-26 $229.02 $238.22 $229.02 $233.73 $46.58 116,670
2021-07-23 $225.56 $230.47 $222.05 $230.28 $45.89 135,345
2021-07-22 $230.54 $230.54 $220.59 $224.84 $44.80 197,705
2021-07-21 $224.12 $236.95 $224.12 $232.19 $46.27 276,510
2021-07-20 $201.52 $222.73 $199.18 $220.17 $43.87 341,200
2021-07-19 $197.13 $205.97 $188.84 $199.70 $39.79 401,540
2021-07-16 $224.03 $224.03 $205.17 $206.44 $41.14 251,825
2021-07-15 $223.45 $226.62 $209.60 $216.00 $43.04 216,240
2021-07-14 $237.31 $242.46 $225.68 $225.71 $44.98 156,180
2021-07-13 $244.00 $244.46 $233.70 $234.34 $46.70 216,970
2021-07-12 $242.93 $247.78 $236.58 $246.61 $49.14 238,060
2021-07-09 $227.87 $245.44 $227.87 $245.42 $48.90 320,950
2021-07-08 $211.15 $225.49 $202.59 $220.33 $43.91 412,565
2021-07-07 $230.51 $234.14 $218.09 $224.29 $44.69 232,115
2021-07-06 $244.64 $244.64 $225.69 $233.01 $46.43 296,310
2021-07-02 $252.00 $252.00 $242.28 $245.23 $48.87 124,050
2021-07-01 $244.54 $251.59 $243.66 $249.24 $49.67 224,520
2021-06-30 $237.24 $243.74 $235.08 $242.76 $48.37 142,945
2021-06-29 $242.71 $243.71 $237.29 $237.62 $47.35 167,730
2021-06-28 $248.27 $248.49 $234.25 $240.00 $47.82 264,870
2021-06-25 $243.25 $252.00 $243.25 $246.02 $49.02 403,090
2021-06-24 $238.10 $242.62 $235.00 $241.09 $48.04 223,640
2021-06-23 $230.66 $238.72 $228.18 $235.75 $46.98 246,545
2021-06-22 $218.22 $229.72 $214.33 $229.25 $45.68 279,120
2021-06-21 $204.87 $219.00 $204.87 $217.96 $43.43 183,005
2021-06-18 $210.79 $211.49 $202.35 $204.44 $40.74 195,685
2021-06-17 $220.80 $225.39 $208.56 $216.05 $43.05 334,395
2021-06-16 $221.95 $223.90 $213.22 $223.12 $44.46 330,690
2021-06-15 $232.45 $232.45 $214.70 $221.92 $44.22 274,225
2021-06-14 $239.09 $240.10 $229.61 $232.34 $46.30 146,950
2021-06-11 $227.40 $237.37 $227.40 $237.32 $47.29 171,975
2021-06-10 $234.34 $239.03 $223.79 $226.15 $45.07 385,250
2021-06-09 $241.37 $241.37 $232.67 $233.33 $46.50 144,005
2021-06-08 $228.47 $241.25 $228.00 $239.24 $47.67 495,880
2021-06-07 $221.00 $227.13 $220.49 $226.72 $45.18 167,840
2021-06-04 $223.71 $225.86 $215.00 $220.49 $43.94 209,380
2021-06-03 $226.67 $227.17 $217.47 $221.26 $44.09 316,825
2021-06-02 $228.58 $233.76 $218.09 $233.07 $46.44 271,830
2021-06-01 $222.14 $228.79 $219.70 $227.40 $45.31 157,705
2021-05-28 $227.75 $227.75 $216.30 $217.07 $43.26 187,945
2021-05-27 $220.00 $226.97 $216.12 $224.38 $44.71 192,655
2021-05-26 $203.93 $219.53 $203.93 $218.20 $43.48 325,295
2021-05-25 $205.06 $211.32 $200.27 $201.19 $40.09 241,555
2021-05-24 $204.10 $206.37 $200.01 $203.42 $40.54 269,030
2021-05-21 $203.00 $206.89 $200.00 $201.01 $40.06 179,665
2021-05-20 $205.22 $205.22 $195.75 $200.17 $39.89 256,445
2021-05-19 $206.15 $206.15 $193.41 $202.99 $40.45 527,890
2021-05-18 $231.16 $232.12 $218.82 $219.64 $43.77 308,960
2021-05-17 $216.46 $226.01 $214.75 $225.55 $44.95 249,870
2021-05-14 $198.84 $218.69 $198.84 $217.89 $43.42 366,425
2021-05-13 $190.90 $200.91 $183.43 $193.65 $38.59 426,785
2021-05-12 $213.48 $213.48 $183.02 $184.42 $36.75 391,040
2021-05-11 $207.21 $218.00 $199.01 $216.77 $43.20 379,945
2021-05-10 $235.08 $241.21 $222.86 $223.25 $44.49 353,900
2021-05-07 $227.82 $236.54 $227.82 $234.39 $46.71 172,235
2021-05-06 $225.56 $228.90 $218.95 $227.28 $45.29 167,630
2021-05-05 $230.90 $231.61 $224.64 $225.59 $44.95 106,690
2021-05-04 $227.00 $227.00 $212.78 $224.78 $44.79 288,570
2021-05-03 $222.09 $233.79 $222.09 $230.60 $45.95 317,710
2021-04-30 $221.04 $225.96 $216.58 $218.17 $43.47 212,675
2021-04-29 $231.00 $233.53 $218.99 $226.41 $45.12 262,705
2021-04-28 $224.57 $229.75 $220.44 $227.00 $45.23 192,590
2021-04-27 $217.09 $229.10 $217.09 $225.21 $44.88 334,595
2021-04-26 $223.63 $224.46 $214.17 $216.29 $43.10 271,455
2021-04-23 $206.34 $223.07 $206.34 $221.49 $44.14 176,620
2021-04-22 $208.93 $216.76 $204.34 $207.78 $41.40 319,470
2021-04-21 $194.17 $206.72 $191.65 $206.37 $41.12 217,460
2021-04-20 $210.10 $210.10 $188.89 $196.41 $39.14 373,455
2021-04-19 $219.09 $219.09 $207.57 $210.46 $41.94 314,550
2021-04-16 $218.00 $219.86 $212.62 $218.96 $43.63 179,820
2021-04-15 $221.72 $221.72 $212.64 $216.26 $43.09 234,215
2021-04-14 $214.27 $222.64 $213.89 $215.42 $42.93 234,945
2021-04-13 $219.99 $219.99 $207.07 $213.57 $42.56 299,445
2021-04-12 $214.70 $218.97 $209.15 $218.42 $43.52 191,465
2021-04-09 $205.55 $214.97 $204.72 $214.80 $42.80 195,065
2021-04-08 $201.99 $205.54 $195.18 $205.54 $40.96 155,100
2021-04-07 $206.35 $206.35 $199.86 $200.73 $40.00 118,365
2021-04-06 $202.13 $211.00 $202.13 $205.88 $41.03 172,325
2021-04-05 $202.59 $204.01 $193.61 $203.24 $40.50 228,315
2021-04-01 $198.05 $199.04 $193.64 $196.88 $39.23 193,615
2021-03-31 $193.51 $199.18 $193.51 $195.22 $38.90 201,150
2021-03-30 $180.73 $192.68 $180.73 $191.48 $38.16 169,990
2021-03-29 $189.81 $197.35 $180.47 $181.46 $36.16 267,055
2021-03-26 $183.68 $192.43 $179.36 $191.61 $38.18 301,350
2021-03-25 $159.98 $181.76 $155.00 $180.54 $35.98 278,520
2021-03-24 $185.20 $188.45 $164.71 $165.46 $32.97 287,720
2021-03-23 $199.60 $202.00 $182.60 $185.16 $36.90 239,555
2021-03-22 $212.01 $214.29 $200.25 $203.72 $40.59 215,495
2021-03-19 $202.94 $218.02 $192.39 $210.30 $41.90 250,915
2021-03-18 $220.82 $224.08 $198.93 $201.80 $40.21 250,940
2021-03-17 $211.19 $222.94 $205.99 $219.34 $43.70 292,600
2021-03-16 $216.87 $221.08 $203.93 $214.29 $42.70 577,710
2021-03-15 $242.00 $246.39 $222.88 $227.11 $45.25 556,540
2021-03-12 $226.24 $240.40 $226.13 $235.08 $46.84 386,470
2021-03-11 $217.35 $230.80 $212.31 $223.60 $44.55 372,505
2021-03-10 $218.39 $246.77 $188.04 $216.72 $43.18 2,056,895
2021-03-09 $196.58 $207.63 $190.61 $205.18 $40.88 930,445
2021-03-08 $163.89 $189.85 $161.98 $183.09 $36.48 1,096,095
2021-03-05 $148.48 $155.29 $135.51 $154.90 $30.86 283,090
2021-03-04 $152.00 $154.28 $130.56 $145.59 $29.01 358,220
2021-03-03 $158.33 $162.53 $150.27 $154.40 $30.76 393,950
2021-03-02 $164.63 $167.99 $156.08 $156.43 $31.17 359,525
2021-03-01 $153.05 $167.19 $150.66 $164.51 $32.78 420,325
2021-02-26 $151.50 $159.59 $141.31 $143.16 $28.52 270,340
2021-02-25 $176.04 $178.68 $142.38 $143.92 $28.67 781,595
2021-02-24 $137.89 $158.74 $134.89 $158.57 $31.59 328,680
2021-02-23 $138.73 $138.73 $118.05 $137.08 $27.31 402,920
2021-02-22 $141.61 $148.00 $140.99 $143.38 $28.57 284,220
2021-02-19 $139.61 $145.40 $139.44 $142.75 $28.44 140,475
2021-02-18 $139.29 $139.50 $133.73 $137.19 $27.33 240,385
2021-02-17 $146.24 $146.24 $135.83 $142.77 $28.45 267,020
2021-02-16 $150.02 $151.88 $142.54 $146.78 $29.24 162,520
2021-02-12 $147.10 $149.37 $144.00 $148.00 $29.49 86,750
2021-02-11 $146.10 $154.80 $143.28 $147.75 $29.44 270,520
2021-02-10 $148.23 $151.58 $139.22 $145.36 $28.96 361,225
2021-02-09 $148.83 $149.22 $143.82 $146.52 $29.19 247,600
2021-02-08 $148.00 $150.21 $145.26 $147.99 $29.49 433,010
2021-02-05 $137.48 $148.00 $134.93 $142.25 $28.34 385,680
2021-02-04 $137.42 $138.84 $132.66 $133.68 $26.63 278,370
2021-02-03 $135.54 $139.60 $128.54 $135.07 $26.91 388,785
2021-02-02 $149.30 $153.85 $123.14 $127.08 $25.32 1,596,040
2021-02-01 $201.97 $203.91 $160.59 $169.02 $33.68 876,935
2021-01-29 $215.64 $238.17 $177.42 $204.14 $40.67 1,808,615
2021-01-28 $200.07 $303.85 $138.71 $174.63 $34.79 2,116,230
2021-01-27 $225.65 $257.15 $197.06 $241.83 $48.18 2,419,415
2021-01-26 $156.02 $179.44 $150.00 $178.59 $35.58 827,775
2021-01-25 $150.00 $183.38 $140.00 $147.66 $29.42 850,525
2021-01-22 $127.13 $140.86 $127.13 $140.64 $28.02 275,710
2021-01-21 $128.06 $133.00 $127.43 $131.30 $26.16 235,550
2021-01-20 $126.52 $129.40 $125.22 $127.99 $25.50 164,425
2021-01-19 $131.65 $131.65 $123.40 $127.00 $25.30 270,530
2021-01-15 $132.30 $132.30 $120.87 $125.55 $25.01 586,815
2021-01-14 $125.01 $136.48 $125.01 $135.40 $26.98 497,205
2021-01-13 $125.06 $126.89 $119.48 $123.42 $24.59 254,870
2021-01-12 $116.18 $124.85 $115.91 $124.79 $24.86 433,445
2021-01-11 $104.45 $114.11 $104.40 $114.03 $22.72 345,485
2021-01-08 $541.72 $546.24 $520.94 $535.79 $21.35 287,600
2021-01-07 $537.64 $545.89 $532.67 $535.11 $21.32 188,825
2021-01-06 $466.02 $534.11 $466.02 $524.27 $20.89 336,375
2021-01-05 $430.78 $467.30 $430.78 $465.71 $18.56 236,200
2021-01-04 $455.42 $460.00 $424.29 $435.97 $17.37 417,900
2020-12-31 $465.49 $465.49 $451.00 $454.22 $18.10 180,125
2020-12-30 $464.67 $472.37 $463.21 $467.18 $18.62 157,425
2020-12-29 $473.88 $474.81 $439.09 $452.48 $18.03 400,925
2020-12-28 $474.22 $478.50 $466.38 $471.29 $18.78 196,225
2020-12-24 $463.93 $467.85 $460.28 $462.35 $18.42 145,300
2020-12-23 $464.56 $469.01 $455.49 $463.52 $18.47 144,075
2020-12-22 $448.21 $455.88 $444.14 $453.93 $18.09 273,325
2020-12-21 $406.95 $434.69 $406.95 $434.19 $17.30 276,600
2020-12-18 $435.94 $442.19 $425.36 $429.46 $17.11 240,375
2020-12-17 $417.35 $433.73 $417.35 $433.05 $17.26 226,250
2020-12-16 $406.42 $412.82 $400.68 $410.22 $16.35 117,450
2020-12-15 $383.50 $405.49 $383.50 $405.49 $16.16 182,225
2020-12-14 $402.23 $402.23 $377.48 $377.48 $15.04 157,250
2020-12-11 $396.00 $403.89 $378.14 $389.51 $15.52 179,975
2020-12-10 $394.20 $406.42 $392.95 $402.94 $16.06 154,450
2020-12-09 $409.46 $415.43 $388.19 $403.51 $16.08 270,700
2020-12-08 $410.75 $411.28 $407.57 $410.32 $16.35 77,150
2020-12-07 $407.43 $408.98 $398.00 $401.20 $15.99 161,125
2020-12-04 $398.11 $407.51 $394.81 $407.51 $16.24 130,975
2020-12-03 $381.80 $399.65 $381.80 $393.92 $15.70 276,250
2020-12-02 $374.71 $382.12 $362.12 $381.53 $15.20 238,125
2020-12-01 $380.42 $383.96 $371.57 $381.30 $15.19 273,150
2020-11-30 $390.78 $390.78 $352.18 $369.65 $14.73 576,100
2020-11-27 $390.68 $391.27 $383.85 $389.50 $15.52 204,350
2020-11-25 $376.72 $383.95 $369.21 $380.55 $15.16 373,875
2020-11-24 $378.48 $382.80 $366.11 $382.35 $15.24 635,900
2020-11-23 $334.54 $365.82 $334.54 $362.49 $14.44 543,450
2020-11-20 $326.80 $333.15 $322.39 $326.16 $13.00 223,900
2020-11-19 $306.44 $325.86 $306.44 $325.86 $12.98 168,275
2020-11-18 $308.12 $323.70 $306.33 $306.33 $12.21 230,250
2020-11-17 $295.21 $307.92 $286.40 $304.99 $12.15 389,750
2020-11-16 $293.83 $300.70 $284.97 $300.07 $11.96 514,850
2020-11-13 $267.35 $280.38 $267.35 $278.56 $11.10 512,350
2020-11-12 $278.39 $278.39 $258.00 $262.67 $10.47 387,750
2020-11-11 $278.92 $280.74 $276.70 $280.63 $11.18 123,825
2020-11-10 $279.70 $285.14 $267.13 $280.89 $11.19 209,475
2020-11-09 $295.85 $306.44 $277.09 $277.09 $11.04 558,900
2020-11-06 $270.20 $271.85 $263.79 $267.17 $10.65 161,775
2020-11-05 $255.25 $273.09 $255.25 $271.07 $10.80 315,425
2020-11-04 $250.00 $253.28 $241.32 $247.92 $9.88 353,000
2020-11-03 $235.95 $250.00 $235.95 $249.61 $9.95 335,325
2020-11-02 $219.34 $226.84 $219.08 $224.80 $8.96 227,800
2020-10-30 $231.04 $231.04 $209.77 $212.17 $8.45 166,775
2020-10-29 $240.00 $240.00 $229.26 $235.08 $9.37 111,475
2020-10-28 $241.38 $245.73 $238.00 $238.08 $9.49 240,325
2020-10-27 $260.70 $262.23 $257.42 $257.42 $10.26 198,675
2020-10-26 $274.20 $274.20 $248.22 $259.16 $10.33 325,075
2020-10-23 $271.12 $280.41 $270.59 $280.39 $11.17 115,075
2020-10-22 $266.50 $277.24 $257.65 $274.14 $10.92 200,725
2020-10-21 $273.02 $274.54 $265.00 $266.55 $10.62 267,400
2020-10-20 $276.94 $281.90 $272.22 $272.22 $10.85 179,450
2020-10-19 $285.22 $285.65 $268.56 $269.05 $10.72 199,975
2020-10-16 $294.93 $294.93 $280.30 $280.30 $11.17 228,675
2020-10-15 $269.72 $291.27 $266.72 $288.88 $11.51 355,225
2020-10-14 $289.91 $290.16 $276.00 $277.92 $11.07 270,625
2020-10-13 $277.92 $286.37 $271.86 $283.96 $11.32 309,275
2020-10-12 $282.86 $283.79 $276.50 $276.51 $11.02 358,350
2020-10-09 $281.81 $284.75 $275.29 $275.36 $10.97 477,775
2020-10-08 $267.71 $275.37 $264.12 $275.37 $10.97 394,000
2020-10-07 $250.90 $265.44 $250.90 $263.97 $10.52 449,400
2020-10-06 $263.20 $265.45 $242.16 $243.83 $9.72 611,450
2020-10-05 $244.82 $258.65 $244.82 $258.45 $10.30 422,250
2020-10-02 $218.93 $239.33 $217.08 $238.61 $9.51 454,350
2020-10-01 $223.72 $235.10 $221.00 $234.12 $9.33 277,750
2020-09-30 $213.49 $223.00 $212.10 $216.44 $8.62 166,175
2020-09-29 $226.16 $226.16 $209.30 $212.29 $8.46 265,775
2020-09-28 $215.20 $222.01 $215.20 $221.75 $8.84 264,875
2020-09-25 $201.19 $207.83 $201.09 $207.15 $8.25 122,500
2020-09-24 $209.71 $211.77 $196.57 $202.67 $8.08 373,475
2020-09-23 $233.29 $236.75 $213.63 $213.63 $8.51 185,150
2020-09-22 $219.62 $230.96 $217.72 $230.60 $9.19 262,425
2020-09-21 $216.00 $216.00 $202.18 $213.23 $8.50 353,600
2020-09-18 $231.07 $234.50 $225.98 $226.48 $9.02 165,075
2020-09-17 $226.39 $231.99 $221.76 $228.66 $9.11 156,800
2020-09-16 $238.45 $245.00 $234.59 $235.21 $9.37 253,725
2020-09-15 $239.85 $240.97 $233.13 $233.13 $9.29 157,700
2020-09-14 $228.50 $235.27 $228.50 $233.81 $9.32 169,500
2020-09-11 $231.80 $231.80 $214.40 $218.92 $8.72 239,850
2020-09-10 $240.40 $250.12 $228.53 $228.53 $9.11 351,875
2020-09-09 $232.54 $239.06 $231.14 $237.49 $9.46 250,275
2020-09-08 $224.43 $234.57 $221.00 $225.37 $8.98 304,575
2020-09-04 $245.77 $247.00 $219.39 $235.70 $9.39 573,900
2020-09-03 $267.32 $267.32 $237.46 $241.85 $9.64 377,425
2020-09-02 $272.34 $272.34 $259.05 $270.58 $10.78 235,975
2020-09-01 $250.73 $265.54 $250.73 $264.92 $10.56 373,550
2020-08-31 $259.41 $260.00 $243.47 $249.16 $9.93 606,050
2020-08-28 $262.64 $265.12 $258.12 $259.83 $10.35 175,675
2020-08-27 $270.00 $270.00 $257.52 $259.56 $10.34 169,225
2020-08-26 $263.36 $269.49 $263.36 $265.24 $10.57 379,125
2020-08-25 $263.36 $263.36 $253.33 $261.50 $10.42 241,825
2020-08-24 $257.25 $264.03 $253.15 $263.80 $10.51 485,825
2020-08-21 $250.35 $254.86 $247.23 $251.60 $10.03 321,500
2020-08-20 $250.00 $254.59 $249.16 $249.16 $9.93 394,300
2020-08-19 $259.18 $264.00 $255.67 $258.26 $10.29 496,425
2020-08-18 $264.02 $264.02 $249.00 $256.45 $10.22 628,000
2020-08-17 $251.00 $264.22 $251.00 $263.08 $10.48 651,425
2020-08-14 $242.51 $247.07 $238.51 $246.30 $9.81 256,075
2020-08-13 $238.00 $246.18 $237.00 $241.50 $9.62 318,200
2020-08-12 $239.58 $240.13 $235.35 $240.12 $9.57 288,400
2020-08-11 $245.43 $249.05 $233.08 $233.67 $9.31 511,275
2020-08-10 $237.69 $244.22 $236.22 $238.53 $9.50 448,500
2020-08-07 $223.75 $236.43 $223.75 $234.37 $9.34 550,525
2020-08-06 $227.74 $227.74 $219.30 $221.03 $8.81 244,800
2020-08-05 $216.62 $228.38 $216.62 $228.38 $9.10 321,950
2020-08-04 $206.29 $212.13 $205.00 $212.13 $8.45 171,775
2020-08-03 $194.70 $204.08 $193.67 $203.36 $8.10 337,900
2020-07-31 $198.66 $199.15 $185.59 $191.27 $7.62 247,450
2020-07-30 $195.04 $197.94 $189.29 $195.23 $7.78 240,275
2020-07-29 $185.80 $199.09 $185.80 $197.96 $7.89 646,825
2020-07-28 $185.04 $189.41 $182.05 $182.26 $7.26 290,150
2020-07-27 $177.59 $184.88 $176.20 $184.44 $7.35 156,050
2020-07-24 $180.00 $184.45 $178.36 $178.37 $7.11 273,175
2020-07-23 $187.06 $194.18 $178.36 $184.54 $7.35 520,125
2020-07-22 $177.67 $186.68 $177.67 $186.68 $7.44 193,100
2020-07-21 $170.00 $179.49 $170.00 $177.51 $7.07 251,800
2020-07-20 $167.42 $167.42 $160.13 $166.29 $6.63 268,900
2020-07-17 $171.87 $171.87 $167.35 $168.97 $6.73 225,325
2020-07-16 $167.21 $174.36 $167.21 $174.02 $6.93 410,600
2020-07-15 $161.58 $171.72 $161.58 $170.72 $6.80 699,300
2020-07-14 $145.30 $154.90 $145.19 $154.90 $6.17 158,925
2020-07-13 $159.95 $161.41 $146.75 $146.75 $5.85 394,975
2020-07-10 $150.67 $157.26 $148.13 $157.26 $6.27 303,550
2020-07-09 $159.98 $159.98 $144.55 $151.09 $6.02 337,875
2020-07-08 $152.71 $159.73 $151.07 $159.73 $6.36 242,350
2020-07-07 $156.56 $157.80 $152.66 $154.06 $6.14 254,175
2020-07-06 $158.13 $163.12 $157.00 $159.17 $6.34 379,825
2020-07-02 $151.28 $157.63 $149.82 $151.25 $6.03 402,425
2020-07-01 $147.91 $151.88 $144.60 $146.87 $5.85 304,875
2020-06-30 $143.96 $146.40 $141.27 $145.51 $5.80 473,900
2020-06-29 $132.03 $144.45 $128.85 $143.34 $5.71 295,100
2020-06-26 $138.00 $141.15 $129.75 $129.79 $5.17 205,100
2020-06-25 $130.00 $136.16 $128.11 $135.05 $5.38 243,250
2020-06-24 $145.06 $146.00 $128.32 $132.85 $5.29 612,425
2020-06-23 $152.84 $155.00 $146.55 $149.05 $5.94 416,200
2020-06-22 $138.24 $149.50 $135.62 $148.35 $5.91 411,075
2020-06-19 $148.27 $149.74 $136.17 $138.61 $5.52 330,825
2020-06-18 $140.00 $147.19 $139.73 $143.54 $5.72 390,200
2020-06-17 $151.18 $151.18 $142.29 $144.67 $5.76 318,550
2020-06-16 $155.96 $155.96 $139.67 $147.05 $5.86 950,775
2020-06-15 $118.58 $137.78 $118.58 $135.84 $5.41 695,400
2020-06-12 $140.00 $140.00 $121.08 $131.00 $5.22 647,200
2020-06-11 $135.00 $138.99 $123.96 $126.00 $5.02 1,110,800
2020-06-10 $162.50 $162.50 $151.18 $151.77 $6.05 774,150
2020-06-09 $166.62 $169.90 $158.61 $163.16 $6.50 1,407,000
2020-06-08 $176.30 $176.58 $171.05 $175.32 $6.99 1,415,700
2020-06-05 $168.90 $171.86 $163.79 $165.39 $6.59 767,000
2020-06-04 $151.96 $157.51 $150.39 $153.58 $6.12 504,975
2020-06-03 $145.00 $154.82 $145.00 $153.13 $6.10 2,052,775
2020-06-02 $135.74 $142.06 $133.59 $140.95 $5.62 1,829,425
2020-06-01 $127.91 $134.70 $127.91 $132.07 $5.26 315,350
2020-05-29 $126.76 $130.40 $124.09 $129.88 $5.18 865,725
2020-05-28 $141.15 $141.15 $126.01 $128.44 $5.12 682,200
2020-05-27 $131.14 $138.22 $122.48 $138.22 $5.51 854,925
2020-05-26 $125.64 $128.00 $124.40 $125.18 $4.99 441,925
2020-05-22 $112.66 $115.28 $111.67 $115.25 $4.59 187,650
2020-05-21 $109.83 $115.17 $107.56 $113.61 $4.53 254,125
2020-05-20 $112.54 $112.74 $106.00 $107.02 $4.26 274,075
2020-05-19 $111.59 $113.02 $104.52 $106.04 $4.23 221,775
2020-05-18 $105.96 $111.46 $105.96 $110.43 $4.40 614,800
2020-05-15 $90.44 $99.25 $88.62 $97.32 $3.88 531,450
2020-05-14 $86.37 $91.92 $82.55 $91.63 $3.65 365,225
2020-05-13 $99.15 $99.15 $85.44 $90.21 $3.59 501,675
2020-05-12 $106.35 $107.61 $98.00 $98.00 $3.91 595,400
2020-05-11 $104.86 $107.77 $102.65 $106.75 $4.25 345,600
2020-05-08 $97.96 $107.80 $97.96 $106.98 $4.26 550,350
2020-05-07 $97.23 $99.00 $94.76 $94.76 $3.78 359,575
2020-05-06 $96.93 $96.93 $91.59 $93.40 $3.72 453,350
2020-05-05 $95.00 $98.54 $92.00 $92.66 $3.69 782,975
2020-05-04 $83.24 $90.24 $81.45 $89.74 $3.58 356,550
2020-05-01 $88.82 $92.52 $84.00 $87.80 $3.50 600,750
2020-04-30 $105.12 $105.12 $96.08 $96.72 $3.85 677,700
2020-04-29 $107.83 $111.05 $103.82 $108.37 $4.32 2,082,875
2020-04-28 $102.33 $105.37 $93.79 $98.84 $3.94 2,561,950
2020-04-27 $83.20 $96.04 $83.20 $95.34 $3.80 1,886,925
2020-04-24 $76.55 $83.44 $76.55 $81.65 $3.25 591,375
2020-04-23 $74.65 $78.48 $74.17 $75.48 $3.01 333,400
2020-04-22 $7.59 $7.63 $7.30 $7.38 $2.94 169,272
2020-04-21 $7.25 $7.60 $7.05 $7.32 $2.92 261,830
2020-04-20 $7.89 $8.31 $7.62 $7.92 $3.16 331,142
2020-04-17 $8.22 $8.23 $7.63 $8.12 $3.24 392,095
2020-04-16 $7.30 $7.43 $6.93 $7.23 $2.88 238,157
2020-04-15 $7.38 $7.54 $7.00 $7.25 $2.89 514,750
2020-04-14 $8.14 $8.44 $7.88 $8.34 $3.32 599,875
2020-04-13 $7.77 $7.77 $7.05 $7.47 $2.98 249,145
2020-04-09 $7.48 $8.25 $7.37 $7.71 $3.07 656,962
2020-04-08 $6.41 $7.13 $6.29 $6.98 $2.78 529,875
2020-04-07 $6.68 $6.94 $5.96 $6.15 $2.45 932,570
2020-04-06 $4.86 $5.71 $4.85 $5.70 $2.27 422,085
2020-04-03 $4.49 $4.54 $4.03 $4.27 $1.70 131,212
2020-04-02 $4.59 $4.87 $4.25 $4.47 $1.78 112,660
2020-04-01 $5.00 $5.15 $4.60 $4.67 $1.86 155,747
2020-03-31 $5.84 $6.00 $5.54 $5.70 $2.27 90,627
2020-03-30 $6.06 $6.06 $5.37 $5.82 $2.32 132,532
2020-03-27 $6.19 $6.19 $5.68 $5.85 $2.33 147,395
2020-03-26 $6.40 $6.83 $6.15 $6.58 $2.62 170,670
2020-03-25 $5.79 $6.73 $5.48 $6.01 $2.39 349,202
2020-03-24 $5.10 $5.70 $5.02 $5.67 $2.26 203,722
2020-03-23 $4.99 $5.13 $4.10 $4.55 $1.79 226,917
2020-03-20 $6.03 $6.03 $4.84 $4.91 $1.93 229,322
2020-03-19 $4.56 $5.90 $4.40 $5.78 $2.27 248,900
2020-03-18 $5.66 $5.75 $4.10 $5.08 $1.99 111,582
2020-03-17 $6.01 $6.72 $5.51 $6.27 $2.46 80,732
2020-03-16 $7.88 $7.88 $5.64 $6.01 $2.36 116,212
2020-03-13 $8.67 $8.75 $6.96 $8.75 $3.43 148,217
2020-03-12 $8.65 $9.10 $7.36 $7.37 $2.89 203,257
2020-03-11 $13.50 $13.50 $11.24 $11.57 $4.54 282,867
2020-03-10 $14.84 $15.41 $13.16 $14.73 $5.78 37,007
2020-03-09 $15.04 $15.04 $12.77 $14.07 $5.52 53,190
2020-03-06 $16.02 $17.17 $15.81 $16.71 $6.56 84,332
2020-03-05 $18.11 $18.11 $16.91 $17.27 $6.78 66,057
2020-03-04 $18.70 $19.42 $17.99 $19.41 $7.62 65,430
2020-03-03 $19.32 $20.00 $17.37 $17.91 $7.03 56,487
2020-03-02 $18.64 $19.15 $17.20 $19.15 $7.52 35,362
2020-02-28 $17.10 $18.73 $17.00 $18.35 $7.20 62,127
2020-02-27 $19.15 $21.00 $17.70 $18.73 $7.35 105,185
2020-02-26 $22.42 $22.78 $20.45 $20.46 $8.03 38,027
2020-02-25 $24.86 $24.86 $21.85 $21.91 $8.60 47,125
2020-02-24 $24.61 $25.17 $23.81 $24.41 $9.58 87,572
2020-02-21 $27.84 $27.87 $27.11 $27.32 $10.72 20,585
2020-02-20 $26.52 $27.92 $26.52 $27.92 $10.96 56,042
2020-02-19 $26.10 $26.43 $25.41 $26.23 $10.29 14,567
2020-02-18 $25.59 $26.36 $25.59 $26.02 $10.21 14,017
2020-02-14 $26.12 $26.13 $25.50 $25.68 $10.08 7,290
2020-02-13 $25.41 $26.15 $25.41 $25.92 $10.17 16,942
2020-02-12 $25.54 $26.29 $25.54 $26.21 $10.29 31,080
2020-02-11 $24.84 $25.21 $24.84 $24.97 $9.80 13,812
2020-02-10 $24.04 $24.52 $24.04 $24.35 $9.56 18,155
2020-02-07 $24.67 $24.69 $23.90 $24.11 $9.46 24,730
2020-02-06 $26.10 $26.10 $25.28 $25.32 $9.94 38,562
2020-02-05 $24.95 $25.90 $24.95 $25.83 $10.14 49,460
2020-02-04 $24.40 $24.81 $24.04 $24.19 $9.49 30,942
2020-02-03 $23.19 $24.26 $23.19 $23.64 $9.28 31,205
2020-01-31 $24.69 $24.69 $22.72 $22.90 $8.99 57,412
2020-01-30 $25.04 $25.23 $24.51 $25.08 $9.84 27,997
2020-01-29 $25.90 $26.15 $25.56 $25.56 $10.03 47,505
2020-01-28 $25.50 $25.99 $25.37 $25.77 $10.11 31,067
2020-01-27 $24.53 $25.76 $23.82 $25.32 $9.94 123,217
2020-01-24 $27.19 $27.19 $25.60 $26.00 $10.20 45,387
2020-01-23 $26.81 $27.22 $26.22 $27.06 $10.62 21,080
2020-01-22 $27.65 $27.70 $27.00 $27.10 $10.64 12,000
2020-01-21 $27.60 $27.68 $27.04 $27.36 $10.74 36,172
2020-01-17 $28.40 $28.40 $27.67 $27.90 $10.95 37,432
2020-01-16 $27.59 $28.34 $27.59 $28.01 $10.99 89,630
2020-01-15 $26.96 $27.28 $26.68 $26.86 $10.54 41,825
2020-01-14 $26.81 $27.77 $26.73 $27.40 $10.75 50,630
2020-01-13 $26.40 $26.98 $25.93 $26.96 $10.58 54,570
2020-01-10 $26.68 $26.68 $26.03 $26.42 $10.37 55,980
2020-01-09 $27.03 $27.24 $26.22 $26.74 $10.49 255,377
2020-01-08 $26.97 $27.65 $26.86 $27.06 $10.62 55,630
2020-01-07 $27.11 $27.45 $26.51 $27.02 $10.60 31,145
2020-01-06 $26.54 $27.36 $26.31 $27.26 $10.70 79,485
2020-01-03 $26.57 $27.12 $26.54 $27.00 $10.60 43,790
2020-01-02 $28.82 $28.85 $27.21 $27.53 $10.80 101,692
2019-12-31 $27.58 $28.54 $27.56 $28.30 $11.11 50,225
2019-12-30 $28.78 $28.90 $27.76 $28.08 $11.02 64,962
2019-12-27 $28.85 $29.26 $28.47 $28.71 $11.27 92,882
2019-12-26 $28.20 $28.42 $27.73 $28.40 $11.15 69,885
2019-12-24 $27.79 $27.93 $27.72 $27.81 $10.91 28,650
2019-12-23 $28.05 $28.05 $27.26 $27.43 $10.77 73,347
2019-12-20 $27.85 $28.24 $27.64 $27.82 $10.92 73,515
2019-12-19 $27.26 $27.83 $27.26 $27.59 $10.83 124,840
2019-12-18 $26.52 $27.40 $26.49 $27.18 $10.67 167,860
2019-12-17 $25.68 $26.43 $25.35 $26.41 $10.36 150,650
2019-12-16 $26.08 $26.16 $25.55 $25.59 $10.04 117,677
2019-12-13 $27.34 $27.34 $25.55 $25.62 $10.05 192,492
2019-12-12 $25.79 $27.32 $25.60 $27.22 $10.68 302,002
2019-12-11 $26.26 $26.26 $25.35 $25.74 $10.10 53,172
2019-12-10 $26.30 $26.35 $25.91 $26.31 $10.32 18,970
2019-12-09 $25.92 $26.87 $25.84 $26.40 $10.36 102,670
2019-12-06 $25.35 $26.34 $25.35 $26.03 $10.21 80,115
2019-12-05 $24.90 $25.04 $24.20 $24.32 $9.54 49,525
2019-12-04 $24.33 $25.05 $24.33 $24.59 $9.65 97,410
2019-12-03 $24.33 $24.33 $23.74 $24.05 $9.44 73,902
2019-12-02 $26.12 $26.12 $25.09 $25.16 $9.87 146,692
2019-11-29 $26.61 $26.61 $25.95 $26.00 $10.20 48,355
2019-11-27 $26.52 $26.97 $26.38 $26.73 $10.49 106,035
2019-11-26 $25.59 $26.71 $25.55 $26.30 $10.32 350,175
2019-11-25 $25.01 $25.95 $24.89 $25.82 $10.13 114,822
2019-11-22 $24.42 $24.67 $23.99 $24.59 $9.65 63,512
2019-11-21 $23.96 $24.06 $23.37 $23.69 $9.30 49,280
2019-11-20 $24.79 $24.79 $23.20 $23.82 $9.35 208,595
2019-11-19 $25.56 $25.65 $24.50 $24.85 $9.75 153,487
2019-11-18 $26.40 $26.51 $25.93 $26.36 $10.34 75,495
2019-11-15 $26.28 $26.56 $25.65 $26.44 $10.37 120,872
2019-11-14 $25.27 $26.22 $25.27 $25.68 $10.08 150,507
2019-11-13 $25.20 $25.39 $24.55 $25.23 $9.90 102,640
2019-11-12 $25.57 $26.04 $25.28 $25.57 $10.03 41,797
2019-11-11 $25.38 $25.75 $25.27 $25.71 $10.09 38,385
2019-11-08 $26.11 $26.33 $25.64 $25.76 $10.11 64,585
2019-11-07 $27.25 $27.40 $26.20 $26.23 $10.29 164,817
2019-11-06 $26.80 $26.80 $25.98 $26.30 $10.32 59,827
2019-11-05 $25.76 $27.05 $25.76 $26.77 $10.50 114,180
2019-11-04 $25.19 $25.66 $25.09 $25.65 $10.06 186,320
2019-11-01 $24.02 $24.68 $23.84 $24.52 $9.62 27,927
2019-10-31 $24.24 $24.24 $23.22 $23.54 $9.24 28,555
2019-10-30 $25.08 $25.11 $24.10 $24.47 $9.60 48,310
2019-10-29 $25.93 $25.93 $25.05 $25.12 $9.86 58,345
2019-10-28 $26.25 $26.86 $26.20 $26.38 $10.35 73,435
2019-10-25 $24.61 $25.86 $24.61 $25.76 $10.11 88,590
2019-10-24 $25.23 $25.27 $24.35 $24.92 $9.78 58,382
2019-10-23 $24.83 $25.19 $24.15 $25.14 $9.86 62,307
2019-10-22 $24.15 $24.94 $23.72 $24.81 $9.74 26,635
2019-10-21 $23.55 $24.29 $23.55 $23.91 $9.38 66,640
2019-10-18 $23.16 $23.37 $22.70 $23.08 $9.06 106,335
2019-10-17 $23.58 $24.05 $23.44 $24.01 $9.42 65,277
2019-10-16 $22.72 $23.33 $22.70 $23.21 $9.11 40,580
2019-10-15 $22.38 $23.37 $22.16 $22.85 $8.97 46,652
2019-10-14 $22.57 $22.57 $21.50 $21.99 $8.63 50,152
2019-10-11 $21.89 $23.54 $21.89 $22.74 $8.92 205,552
2019-10-10 $20.93 $21.47 $20.92 $21.28 $8.35 36,535
2019-10-09 $20.52 $21.03 $20.52 $20.69 $8.12 11,387
2019-10-08 $20.50 $20.60 $19.90 $20.14 $7.90 34,605
2019-10-07 $20.92 $21.57 $20.92 $21.10 $8.28 31,040
2019-10-04 $20.80 $21.11 $20.65 $21.11 $8.28 20,887
2019-10-03 $20.23 $20.71 $19.41 $20.69 $8.12 52,625
2019-10-02 $21.86 $21.86 $20.37 $20.46 $8.03 85,015
2019-10-01 $23.10 $23.80 $22.31 $22.33 $8.76 74,452
2019-09-30 $22.29 $23.09 $22.29 $22.90 $8.99 68,445
2019-09-27 $22.60 $22.90 $21.98 $22.19 $8.71 56,720
2019-09-26 $22.76 $22.76 $21.84 $22.20 $8.71 33,270
2019-09-25 $22.20 $22.76 $21.95 $22.55 $8.85 72,400
2019-09-24 $23.00 $23.45 $21.70 $21.96 $8.62 70,947
2019-09-23 $21.75 $22.85 $21.62 $22.65 $8.86 47,977
2019-09-20 $22.23 $22.94 $21.80 $21.97 $8.59 71,605
2019-09-19 $22.78 $22.78 $22.04 $22.15 $8.66 24,107
2019-09-18 $23.33 $23.33 $21.87 $22.54 $8.82 57,537
2019-09-17 $23.70 $23.70 $22.61 $23.25 $9.10 45,060
2019-09-16 $24.15 $24.53 $23.71 $23.87 $9.34 30,000
2019-09-13 $24.71 $25.58 $24.49 $24.68 $9.65 111,430
2019-09-12 $25.60 $25.64 $24.02 $24.50 $9.58 92,987
2019-09-11 $25.05 $25.46 $23.79 $25.26 $9.88 169,965
2019-09-10 $22.82 $24.72 $22.78 $24.72 $9.67 316,047
2019-09-09 $20.94 $22.86 $20.94 $22.82 $8.93 165,872
2019-09-06 $21.03 $21.49 $20.64 $20.67 $8.09 117,435
2019-09-05 $19.77 $20.96 $19.19 $20.78 $8.13 176,250
2019-09-04 $18.49 $18.83 $18.31 $18.68 $7.31 39,697
2019-09-03 $18.82 $18.90 $17.71 $18.03 $7.05 34,500
2019-08-30 $19.76 $19.99 $18.78 $18.89 $7.39 50,065
2019-08-29 $19.80 $19.80 $19.01 $19.52 $7.64 124,607
2019-08-28 $17.25 $18.83 $17.25 $18.73 $7.33 73,972
2019-08-27 $18.50 $18.50 $17.28 $17.32 $6.78 72,912
2019-08-26 $17.96 $18.00 $17.27 $17.99 $7.04 59,245
2019-08-23 $18.98 $19.09 $17.15 $17.27 $6.76 213,505
2019-08-22 $19.19 $19.80 $18.97 $19.76 $7.73 135,135
2019-08-21 $18.82 $18.85 $18.30 $18.79 $7.35 197,392
2019-08-20 $18.16 $18.17 $17.58 $17.74 $6.94 112,345
2019-08-19 $18.36 $18.65 $18.20 $18.31 $7.16 95,662
2019-08-16 $17.09 $17.70 $16.98 $17.67 $6.91 101,577
2019-08-15 $17.90 $17.90 $16.19 $16.71 $6.54 166,702
2019-08-14 $18.67 $18.67 $17.40 $17.40 $6.81 154,675
2019-08-13 $18.84 $21.29 $18.44 $19.96 $7.81 109,425
2019-08-12 $19.85 $19.85 $18.81 $19.02 $7.44 53,580
2019-08-09 $21.41 $21.54 $20.07 $20.10 $7.86 39,282
2019-08-08 $20.99 $21.59 $20.99 $21.59 $8.45 40,307
2019-08-07 $20.36 $20.62 $19.75 $20.62 $8.07 19,325
2019-08-06 $20.34 $20.85 $19.91 $20.83 $8.15 17,875
2019-08-05 $20.80 $20.80 $19.37 $19.93 $7.80 90,087
2019-08-02 $21.57 $21.64 $21.11 $21.44 $8.39 77,052
2019-08-01 $24.33 $24.92 $21.12 $21.83 $8.54 93,597
2019-07-31 $24.49 $25.10 $23.53 $24.31 $9.51 54,527
2019-07-30 $24.38 $24.43 $23.75 $24.19 $9.46 94,940
2019-07-29 $25.14 $25.14 $24.37 $25.03 $9.79 23,440
2019-07-26 $24.67 $25.02 $24.43 $24.89 $9.74 162,050
2019-07-25 $25.49 $25.49 $24.37 $24.39 $9.54 32,272
2019-07-24 $23.67 $25.37 $23.63 $25.23 $9.87 61,112
2019-07-23 $23.74 $23.82 $23.47 $23.77 $9.30 20,060
2019-07-22 $24.28 $24.28 $23.19 $23.38 $9.15 21,307
2019-07-19 $23.98 $24.39 $23.98 $24.09 $9.42 7,675
2019-07-18 $24.06 $24.16 $23.79 $23.94 $9.37 28,832
2019-07-17 $24.75 $24.87 $24.32 $24.35 $9.53 350,557
2019-07-16 $25.10 $25.50 $24.86 $25.26 $9.88 40,190
2019-07-15 $25.48 $25.48 $24.66 $24.97 $9.77 29,697
2019-07-12 $24.31 $25.55 $24.31 $25.35 $9.92 64,830
2019-07-11 $23.95 $24.37 $23.95 $24.13 $9.44 4,482
2019-07-10 $24.30 $24.31 $23.85 $24.11 $9.43 41,432
2019-07-09 $24.43 $24.80 $24.30 $24.33 $9.52 37,870
2019-07-08 $24.83 $25.47 $24.71 $24.84 $9.72 70,352
2019-07-05 $23.97 $25.00 $23.97 $25.00 $9.78 71,310
2019-07-03 $23.50 $24.30 $23.50 $24.14 $9.44 298,120
2019-07-02 $24.24 $24.24 $23.33 $23.61 $9.24 285,207
2019-07-01 $25.00 $25.61 $23.70 $24.09 $9.42 501,180
2019-06-28 $23.75 $24.28 $23.75 $24.06 $9.41 199,082
2019-06-27 $23.00 $23.85 $22.94 $23.70 $9.27 333,257
2019-06-26 $22.82 $23.18 $22.81 $22.81 $8.92 4,907
2019-06-25 $22.86 $22.86 $22.40 $22.47 $8.79 16,825
2019-06-24 $23.85 $23.85 $22.96 $22.98 $8.96 51,837
2019-06-21 $24.01 $24.50 $24.01 $24.17 $9.42 16,625
2019-06-20 $24.41 $24.56 $23.50 $24.17 $9.42 15,925
2019-06-19 $23.94 $23.95 $23.21 $23.87 $9.30 14,915
2019-06-18 $24.00 $25.00 $23.85 $23.89 $9.31 28,332
2019-06-17 $23.80 $24.00 $23.48 $23.61 $9.20 21,965
2019-06-14 $23.92 $23.92 $23.35 $23.51 $9.16 86,410
2019-06-13 $23.02 $23.61 $23.02 $23.57 $9.19 43,635
2019-06-12 $23.08 $23.15 $22.47 $22.76 $8.87 15,000
2019-06-11 $23.02 $23.83 $22.95 $23.08 $9.00 104,365
2019-06-10 $22.40 $23.09 $22.37 $22.39 $8.73 201,310
2019-06-07 $21.48 $22.17 $21.48 $21.94 $8.55 161,182
2019-06-06 $21.74 $21.74 $20.43 $21.26 $8.29 67,522
2019-06-05 $22.76 $22.76 $21.17 $21.48 $8.37 52,935
2019-06-04 $21.19 $22.70 $21.19 $22.61 $8.81 381,285
2019-06-03 $20.31 $20.94 $20.31 $20.78 $8.10 30,105
2019-05-31 $20.60 $20.60 $19.69 $20.35 $7.93 54,980
2019-05-30 $21.37 $21.90 $21.00 $21.20 $8.26 310,952
2019-05-29 $22.22 $22.22 $20.36 $21.08 $8.22 62,575
2019-05-28 $23.24 $23.85 $22.56 $22.56 $8.79 10,427
2019-05-24 $23.00 $23.50 $22.50 $23.10 $9.00 13,762
2019-05-23 $23.00 $23.40 $22.62 $23.01 $8.97 45,040
2019-05-22 $25.10 $25.10 $24.00 $24.00 $9.35 34,170
2019-05-21 $24.57 $25.58 $24.39 $25.43 $9.91 12,932
2019-05-20 $24.58 $24.58 $24.00 $24.57 $9.58 19,967
2019-05-17 $25.15 $25.61 $24.71 $24.82 $9.67 19,157
2019-05-16 $25.80 $26.16 $25.30 $25.30 $9.86 40,060
2019-05-15 $25.10 $25.45 $24.53 $25.34 $9.88 20,390
2019-05-14 $24.68 $25.57 $24.44 $25.45 $9.92 18,345
2019-05-13 $26.21 $26.21 $23.90 $24.51 $9.55 53,440
2019-05-10 $27.74 $27.82 $26.12 $27.59 $10.75 32,445
2019-05-09 $27.84 $28.31 $26.95 $28.18 $10.98 25,962
2019-05-08 $28.70 $29.52 $28.70 $28.93 $11.28 28,467
2019-05-07 $29.36 $29.40 $28.18 $28.74 $11.20 22,042
2019-05-06 $29.76 $30.66 $29.51 $30.39 $11.85 17,882
2019-05-03 $30.45 $31.09 $30.31 $31.02 $12.09 21,890
2019-05-02 $29.31 $30.13 $29.19 $30.10 $11.73 22,025
2019-05-01 $30.79 $30.79 $29.49 $29.49 $11.49 29,237
2019-04-30 $31.30 $31.39 $30.58 $30.83 $12.02 19,272
2019-04-29 $30.96 $31.45 $30.96 $31.18 $12.15 13,095
2019-04-26 $29.85 $31.03 $29.79 $30.98 $12.08 28,180
2019-04-25 $31.18 $31.18 $29.83 $30.33 $11.82 28,110
2019-04-24 $30.11 $31.58 $30.04 $31.20 $12.16 54,755
2019-04-23 $28.28 $29.69 $28.28 $29.69 $11.57 23,445
2019-04-22 $29.89 $29.89 $28.02 $28.33 $11.04 50,997
2019-04-18 $30.54 $30.54 $29.99 $30.13 $11.74 21,235
2019-04-17 $30.69 $31.04 $30.33 $30.67 $11.95 32,190
2019-04-16 $30.09 $30.74 $30.09 $30.60 $11.93 11,220
2019-04-15 $30.00 $30.12 $29.70 $30.03 $11.70 70,215
2019-04-12 $30.57 $30.58 $29.99 $29.99 $11.69 13,302
2019-04-11 $30.71 $30.71 $30.00 $30.20 $11.77 10,282
2019-04-10 $29.60 $30.71 $29.60 $30.71 $11.97 17,572
2019-04-09 $30.07 $30.15 $29.44 $29.55 $11.52 20,157
2019-04-08 $30.86 $30.90 $30.59 $30.60 $11.93 12,347
2019-04-05 $31.37 $31.66 $30.84 $30.90 $12.04 50,840
2019-04-04 $30.16 $30.95 $30.15 $30.95 $12.06 49,090
2019-04-03 $29.71 $30.33 $29.71 $29.89 $11.65 22,985
2019-04-02 $30.09 $30.09 $29.20 $29.44 $11.47 46,600
2019-04-01 $29.94 $30.44 $29.94 $30.33 $11.82 377,850
2019-03-29 $29.75 $29.92 $29.54 $29.67 $11.56 31,380
2019-03-28 $29.89 $30.28 $29.09 $29.50 $11.50 43,865
2019-03-27 $28.82 $29.53 $28.33 $29.16 $11.37 40,400
2019-03-26 $28.51 $29.00 $27.87 $28.27 $11.02 21,045
2019-03-25 $26.82 $28.31 $26.52 $27.69 $10.79 86,620
2019-03-22 $28.80 $28.80 $26.67 $26.75 $10.43 228,660
2019-03-21 $28.16 $29.07 $28.01 $29.02 $11.31 18,297
2019-03-20 $28.80 $28.98 $27.62 $28.27 $11.02 55,337
2019-03-19 $29.54 $29.75 $28.83 $28.97 $11.29 150,522
2019-03-18 $28.95 $29.50 $28.75 $29.43 $11.43 53,200
2019-03-15 $29.02 $29.18 $28.63 $28.87 $11.21 74,180
2019-03-14 $30.20 $30.20 $28.98 $29.09 $11.30 195,290
2019-03-13 $30.17 $31.07 $30.17 $30.47 $11.83 22,880
2019-03-12 $30.34 $30.34 $29.83 $30.24 $11.74 31,995
2019-03-11 $28.81 $30.07 $28.75 $30.02 $11.66 22,950
2019-03-08 $28.65 $28.65 $27.96 $28.51 $11.07 39,907
2019-03-07 $30.20 $30.20 $29.00 $29.21 $11.34 62,647
2019-03-06 $31.51 $32.00 $30.53 $30.54 $11.86 26,462
2019-03-05 $31.09 $31.63 $30.66 $31.23 $12.13 217,357
2019-03-04 $32.86 $32.87 $30.00 $30.50 $11.85 123,865
2019-03-01 $33.03 $33.72 $32.24 $32.37 $12.57 78,317
2019-02-28 $32.04 $32.52 $31.00 $31.78 $12.34 30,890
2019-02-27 $31.25 $32.70 $31.22 $32.16 $12.49 132,195
2019-02-26 $30.86 $31.39 $30.60 $31.14 $12.09 36,625
2019-02-25 $30.75 $31.36 $30.50 $30.52 $11.85 34,842
2019-02-22 $29.80 $30.31 $29.53 $30.24 $11.74 56,517
2019-02-21 $31.48 $31.48 $29.66 $29.87 $11.60 99,890
2019-02-20 $31.49 $31.59 $31.13 $31.38 $12.19 52,767
2019-02-19 $30.96 $31.45 $30.40 $31.27 $12.14 323,390
2019-02-15 $29.98 $31.08 $29.98 $30.76 $11.95 128,697
2019-02-14 $29.38 $30.08 $28.63 $29.67 $11.52 132,437
2019-02-13 $29.97 $30.03 $28.90 $29.87 $11.60 32,640
2019-02-12 $28.76 $29.90 $28.76 $29.85 $11.59 82,190
2019-02-11 $28.13 $28.48 $27.93 $28.38 $11.02 9,692
2019-02-08 $28.12 $28.64 $27.70 $27.90 $10.84 31,417
2019-02-07 $28.43 $28.80 $27.68 $28.54 $11.08 70,677
2019-02-06 $29.73 $29.99 $28.48 $29.11 $11.31 28,015
2019-02-05 $29.23 $29.85 $28.83 $29.59 $11.49 41,137
2019-02-04 $27.85 $28.81 $27.71 $28.81 $11.19 20,790
2019-02-01 $28.24 $28.29 $27.47 $27.86 $10.82 50,145
2019-01-31 $28.38 $28.67 $28.05 $28.54 $11.08 13,932
2019-01-30 $28.40 $28.71 $27.74 $28.39 $11.03 68,487
2019-01-29 $29.27 $29.27 $27.87 $28.09 $10.91 69,590
2019-01-28 $29.29 $29.38 $28.34 $29.31 $11.38 18,017
2019-01-25 $28.73 $29.60 $28.73 $29.49 $11.45 51,850
2019-01-24 $27.71 $28.23 $27.71 $28.18 $10.94 62,217
2019-01-23 $28.14 $28.47 $27.06 $27.88 $10.83 66,595
2019-01-22 $29.80 $29.80 $27.41 $27.79 $10.79 100,580
2019-01-18 $29.00 $30.30 $28.91 $30.02 $11.66 64,607
2019-01-17 $27.38 $28.63 $26.98 $28.52 $11.08 35,710
2019-01-16 $27.52 $28.11 $27.47 $27.90 $10.84 24,607
2019-01-15 $27.54 $27.82 $27.26 $27.73 $10.77 21,072
2019-01-14 $27.39 $28.24 $27.00 $27.44 $10.66 75,630
2019-01-11 $27.31 $28.65 $27.31 $28.11 $10.92 38,052
2019-01-10 $26.00 $27.74 $25.20 $27.67 $10.75 453,097
2019-01-09 $28.68 $29.72 $28.45 $29.18 $11.33 326,355
2019-01-08 $28.78 $28.97 $26.91 $28.47 $11.06 514,500
2019-01-07 $25.63 $28.53 $25.57 $27.69 $10.75 1,115,077
2019-01-04 $24.09 $25.74 $24.09 $25.24 $9.80 79,652
2019-01-03 $24.06 $24.12 $22.66 $23.24 $9.03 239,647
2019-01-02 $21.87 $24.71 $21.57 $24.25 $9.42 221,692
2018-12-31 $23.50 $23.50 $22.65 $23.17 $9.00 73,322
2018-12-28 $23.10 $23.81 $22.40 $22.86 $8.88 140,325
2018-12-27 $21.96 $22.43 $20.19 $22.35 $8.68 241,970
2018-12-26 $20.29 $22.83 $19.69 $22.81 $8.85 261,102
2018-12-24 $19.05 $20.27 $18.90 $19.42 $7.53 54,847
2018-12-21 $21.54 $22.65 $19.53 $19.57 $7.59 144,302
2018-12-20 $22.51 $22.65 $20.53 $21.54 $8.35 130,752
2018-12-19 $24.73 $24.80 $22.49 $22.84 $8.86 148,250
2018-12-18 $23.98 $24.59 $23.61 $23.88 $9.26 52,355
2018-12-17 $24.27 $25.43 $23.05 $23.46 $9.10 121,490
2018-12-14 $25.72 $26.80 $24.97 $25.24 $9.79 107,067
2018-12-13 $28.30 $28.30 $25.92 $26.08 $10.11 159,440
2018-12-12 $28.49 $29.28 $28.10 $28.40 $11.01 73,260
2018-12-11 $28.87 $29.56 $26.98 $27.71 $10.75 78,395
2018-12-10 $28.18 $28.45 $26.56 $28.11 $10.90 135,090
2018-12-07 $31.05 $31.35 $27.46 $27.72 $10.75 145,995
2018-12-06 $30.41 $31.30 $29.12 $31.30 $12.14 112,550
2018-12-04 $35.21 $35.66 $31.18 $31.83 $12.34 308,275
2018-12-03 $36.00 $36.00 $34.45 $35.77 $13.87 277,660
2018-11-30 $33.85 $34.55 $33.85 $34.51 $13.38 49,425
2018-11-29 $35.24 $35.44 $34.00 $34.48 $13.37 92,275
2018-11-28 $33.56 $35.15 $32.25 $35.15 $13.63 330,125
2018-11-27 $32.74 $33.47 $32.44 $33.39 $12.95 82,800
2018-11-26 $32.85 $33.19 $32.02 $33.13 $12.85 181,545
2018-11-23 $31.00 $31.96 $31.00 $31.30 $12.14 87,437
2018-11-21 $30.63 $31.75 $30.18 $31.03 $12.03 112,367
2018-11-20 $29.68 $31.60 $29.11 $29.49 $11.44 229,415
2018-11-19 $35.03 $35.46 $32.53 $32.85 $12.74 177,210
2018-11-16 $34.90 $35.24 $33.78 $35.00 $13.57 193,877
2018-11-15 $36.65 $36.65 $34.20 $36.51 $14.16 165,437
2018-11-14 $40.00 $41.21 $37.00 $37.37 $14.49 190,617
2018-11-13 $39.24 $39.81 $38.60 $38.98 $15.12 77,055
2018-11-12 $40.29 $40.71 $38.83 $39.16 $15.19 64,350
2018-11-09 $41.86 $42.58 $39.59 $40.27 $15.62 155,647
2018-11-08 $41.50 $43.51 $41.20 $42.91 $16.64 327,010
2018-11-07 $41.15 $41.53 $38.91 $41.53 $16.11 177,922
2018-11-06 $40.51 $40.59 $39.31 $40.40 $15.67 70,907
2018-11-05 $39.70 $40.35 $38.07 $40.13 $15.56 153,585
2018-11-02 $38.53 $40.38 $38.28 $39.64 $15.37 328,282
2018-11-01 $37.26 $38.88 $36.09 $38.76 $15.03 144,690
2018-10-31 $40.33 $40.33 $36.89 $36.90 $14.31 195,002
2018-10-30 $35.01 $38.77 $35.01 $38.56 $14.95 299,945
2018-10-29 $35.81 $37.71 $34.30 $35.33 $13.70 108,227
2018-10-26 $35.58 $36.08 $33.32 $34.78 $13.49 139,567
2018-10-25 $35.00 $36.90 $34.60 $36.48 $14.15 181,525
2018-10-24 $37.20 $37.93 $34.47 $34.57 $13.41 96,490
2018-10-23 $34.84 $36.95 $33.52 $36.47 $14.14 96,010
2018-10-22 $34.72 $36.69 $34.72 $36.22 $14.05 38,602
2018-10-19 $36.68 $37.21 $34.93 $34.98 $13.57 97,255
2018-10-18 $38.50 $38.50 $35.73 $36.50 $14.16 99,882
2018-10-17 $40.20 $40.20 $37.10 $38.62 $14.98 78,347
2018-10-16 $38.69 $40.38 $37.99 $40.22 $15.60 98,882
2018-10-15 $38.71 $38.92 $37.31 $38.28 $14.85 83,925
2018-10-12 $37.97 $38.51 $36.60 $37.89 $14.69 87,785
2018-10-11 $36.67 $38.97 $36.12 $36.32 $14.09 168,065
2018-10-10 $40.03 $40.03 $37.37 $37.41 $14.51 128,565
2018-10-09 $40.73 $42.25 $40.12 $40.35 $15.65 83,972
2018-10-08 $39.48 $41.12 $39.33 $40.56 $15.73 134,190
2018-10-05 $41.12 $41.79 $39.28 $40.28 $15.62 83,232
2018-10-04 $42.28 $42.70 $40.73 $41.12 $15.95 98,132
2018-10-03 $42.84 $43.00 $41.79 $42.57 $16.51 140,700
2018-10-02 $46.87 $46.87 $42.30 $42.38 $16.44 272,662
2018-10-01 $48.36 $48.43 $46.63 $46.71 $18.12 73,175
2018-09-28 $48.00 $49.07 $47.70 $47.79 $18.53 48,347
2018-09-27 $48.70 $49.12 $48.12 $48.23 $18.70 21,417
2018-09-26 $47.51 $49.60 $47.51 $48.68 $18.88 84,097
2018-09-25 $47.90 $48.22 $47.24 $47.45 $18.40 78,450
2018-09-24 $48.90 $48.90 $47.18 $47.72 $18.49 83,582
2018-09-21 $49.87 $50.30 $48.74 $48.90 $18.94 81,377
2018-09-20 $48.99 $49.22 $48.20 $49.22 $19.07 71,507
2018-09-19 $49.25 $49.50 $48.27 $48.64 $18.84 41,642
2018-09-18 $48.02 $49.01 $47.91 $48.58 $18.82 38,745
2018-09-17 $49.02 $49.11 $47.91 $47.98 $18.59 49,312
2018-09-14 $49.28 $49.68 $48.40 $49.60 $19.21 63,575
2018-09-13 $50.75 $51.00 $49.00 $49.27 $19.09 65,032
2018-09-12 $50.69 $50.95 $49.18 $50.48 $19.56 41,790
2018-09-11 $49.72 $51.00 $49.60 $50.86 $19.70 59,670
2018-09-10 $49.37 $50.11 $48.95 $49.88 $19.32 48,997
2018-09-07 $48.00 $49.88 $47.54 $48.41 $18.75 191,412
2018-09-06 $49.70 $50.21 $47.91 $48.00 $18.59 101,195
2018-09-05 $50.82 $50.82 $48.97 $49.79 $19.29 79,697
2018-09-04 $50.70 $51.32 $49.75 $51.28 $19.87 115,475
2018-08-31 $48.61 $50.61 $48.61 $50.53 $19.58 180,420
2018-08-30 $49.70 $50.21 $48.59 $48.85 $18.92 174,522
2018-08-29 $50.27 $50.27 $47.92 $49.74 $19.27 95,345
2018-08-28 $49.65 $50.28 $48.92 $50.10 $19.41 111,942
2018-08-27 $50.67 $50.71 $48.81 $49.08 $19.01 220,430
2018-08-24 $52.07 $52.07 $49.75 $50.22 $19.46 163,427
2018-08-23 $51.64 $52.34 $50.75 $51.92 $20.11 61,427
2018-08-22 $51.99 $53.31 $51.23 $51.64 $20.01 159,227
2018-08-21 $51.15 $51.96 $50.68 $51.60 $19.99 138,995
2018-08-20 $48.50 $50.54 $48.50 $50.44 $19.54 206,320
2018-08-17 $46.96 $48.47 $46.70 $48.34 $18.73 76,820
2018-08-16 $48.08 $48.13 $46.78 $46.91 $18.17 103,580
2018-08-15 $49.48 $49.48 $45.95 $46.64 $18.07 178,257
2018-08-14 $47.53 $50.62 $47.53 $50.52 $19.57 104,955
2018-08-13 $48.41 $48.41 $46.75 $47.27 $18.31 138,645
2018-08-10 $47.93 $49.30 $47.21 $48.07 $18.62 102,497
2018-08-09 $47.74 $49.03 $47.73 $47.89 $18.55 139,560
2018-08-08 $47.28 $47.49 $46.40 $47.26 $18.31 43,037
2018-08-07 $46.47 $47.40 $46.25 $47.13 $18.26 46,305
2018-08-06 $45.75 $46.03 $44.74 $46.03 $17.83 44,182
2018-08-03 $44.77 $45.25 $44.44 $45.17 $17.50 35,620
2018-08-02 $42.70 $44.29 $42.00 $44.29 $17.16 25,125
2018-08-01 $44.67 $44.67 $42.04 $42.76 $16.57 52,667
2018-07-31 $44.02 $44.80 $43.81 $44.35 $17.18 23,957
2018-07-30 $43.53 $44.61 $43.53 $44.05 $17.06 33,945
2018-07-27 $46.45 $46.45 $43.20 $43.57 $16.88 61,880
2018-07-26 $45.70 $47.50 $44.98 $45.74 $17.72 67,890
2018-07-25 $43.19 $44.63 $42.57 $44.61 $17.28 49,647
2018-07-24 $46.34 $46.51 $43.00 $43.49 $16.85 111,905
2018-07-23 $45.72 $46.22 $45.06 $45.59 $17.66 31,297
2018-07-20 $47.58 $47.58 $45.55 $45.65 $17.68 46,532
2018-07-19 $46.00 $47.69 $45.78 $47.32 $18.33 79,467
2018-07-18 $45.59 $45.85 $44.50 $45.85 $17.76 27,502
2018-07-17 $43.87 $45.62 $43.74 $45.41 $17.59 113,692
2018-07-16 $44.55 $44.55 $42.97 $43.90 $17.01 45,835
2018-07-13 $43.21 $44.36 $43.21 $43.68 $16.92 48,197
2018-07-12 $43.79 $43.79 $41.75 $42.92 $16.63 117,650
2018-07-11 $45.73 $45.73 $42.68 $43.55 $16.87 97,250
2018-07-10 $46.79 $46.79 $44.03 $44.72 $17.32 492,242
2018-07-09 $45.77 $45.97 $44.86 $45.58 $17.66 28,687
2018-07-06 $43.79 $45.24 $43.59 $44.99 $17.43 66,367
2018-07-05 $43.40 $43.75 $42.00 $43.75 $16.95 43,970
2018-07-03 $42.41 $43.52 $42.25 $42.51 $16.47 12,777
2018-07-02 $41.44 $41.68 $40.26 $41.68 $16.15 116,867
2018-06-29 $43.93 $44.71 $41.97 $42.01 $16.27 36,582
2018-06-28 $42.84 $43.96 $42.31 $43.45 $16.83 21,132
2018-06-27 $44.99 $46.68 $43.45 $43.45 $16.83 45,587
2018-06-26 $45.09 $45.52 $44.43 $45.46 $17.61 26,812
2018-06-25 $46.74 $46.74 $44.15 $44.98 $17.43 157,260
2018-06-22 $48.79 $48.79 $46.25 $46.99 $18.20 76,265
2018-06-21 $47.55 $48.65 $47.51 $47.75 $18.50 233,865
2018-06-20 $47.79 $47.79 $45.63 $47.58 $18.43 82,202
2018-06-19 $45.47 $46.19 $44.20 $46.15 $17.88 118,387
2018-06-18 $43.98 $45.72 $43.77 $45.69 $17.68 64,432
2018-06-15 $42.63 $44.12 $42.30 $44.11 $17.06 62,815
2018-06-14 $44.83 $44.83 $43.00 $43.49 $16.82 116,967
2018-06-13 $46.85 $46.85 $44.58 $44.70 $17.29 120,282
2018-06-12 $46.04 $47.45 $45.50 $46.37 $17.94 108,730
2018-06-11 $45.06 $46.19 $44.84 $45.96 $17.78 111,210
2018-06-08 $43.14 $44.54 $43.14 $44.50 $17.22 53,287
2018-06-07 $43.00 $44.75 $43.00 $43.30 $16.75 130,737
2018-06-06 $42.97 $42.97 $41.56 $42.46 $16.43 52,402
2018-06-05 $39.70 $41.90 $39.70 $41.80 $16.17 59,810
2018-06-04 $37.41 $39.71 $37.41 $39.71 $15.36 70,810
2018-06-01 $36.32 $37.28 $36.32 $37.12 $14.36 16,035
2018-05-31 $39.11 $39.36 $36.18 $36.55 $14.14 42,175
2018-05-30 $37.20 $38.78 $37.20 $38.63 $14.94 16,450
2018-05-29 $36.74 $37.30 $36.74 $37.20 $14.39 34,572
2018-05-25 $37.00 $37.45 $37.00 $37.33 $14.44 18,805
2018-05-24 $36.54 $37.45 $36.28 $37.45 $14.49 5,112
2018-05-23 $35.36 $36.51 $35.36 $36.50 $14.12 29,767
2018-05-22 $37.93 $38.07 $35.57 $35.57 $13.76 28,660
2018-05-21 $37.25 $38.14 $37.25 $37.60 $14.55 59,632
2018-05-18 $37.63 $37.90 $37.18 $37.23 $14.40 20,855
2018-05-17 $38.32 $38.99 $37.80 $38.24 $14.79 63,447
2018-05-16 $37.23 $38.70 $37.05 $38.19 $14.77 110,295
2018-05-15 $35.70 $36.67 $35.68 $36.27 $14.03 21,982
2018-05-14 $35.13 $36.30 $35.13 $36.08 $13.96 31,860
2018-05-11 $34.28 $35.00 $34.24 $34.77 $13.45 17,937
2018-05-10 $33.89 $34.19 $33.24 $34.10 $13.19 21,885
2018-05-09 $33.50 $34.26 $33.00 $34.04 $13.17 16,407
2018-05-08 $33.00 $33.40 $32.75 $33.00 $12.77 10,767
2018-05-07 $33.80 $33.80 $32.70 $33.21 $12.85 53,757
2018-05-04 $32.75 $34.21 $32.40 $33.66 $13.02 17,812
2018-05-03 $34.93 $34.93 $32.75 $33.17 $12.83 18,095
2018-05-02 $33.35 $34.85 $33.00 $34.23 $13.24 23,415
2018-05-01 $33.92 $33.93 $32.81 $33.87 $13.10 43,605
2018-04-30 $35.53 $36.00 $34.16 $34.17 $13.22 61,845
2018-04-27 $34.48 $35.53 $34.45 $35.38 $13.69 38,325
2018-04-26 $33.52 $34.60 $33.40 $34.31 $13.27 38,907
2018-04-25 $31.75 $33.00 $31.69 $32.89 $12.72 13,775
2018-04-24 $32.76 $33.72 $32.00 $32.34 $12.51 19,327
2018-04-23 $32.08 $32.78 $31.91 $32.15 $12.44 27,035
2018-04-20 $32.40 $32.97 $31.26 $31.50 $12.19 32,732
2018-04-19 $33.75 $33.83 $32.41 $32.91 $12.73 53,760
2018-04-18 $34.89 $35.32 $34.14 $34.14 $13.21 30,260
2018-04-17 $33.21 $34.68 $33.21 $34.23 $13.24 45,635
2018-04-16 $33.37 $34.07 $32.68 $33.47 $12.95 35,892
2018-04-13 $34.05 $34.50 $32.27 $32.75 $12.67 40,327
2018-04-12 $34.02 $34.75 $34.02 $34.10 $13.19 28,312
2018-04-11 $33.85 $34.64 $33.77 $33.95 $13.13 28,617
2018-04-10 $33.21 $34.42 $33.21 $34.26 $13.25 34,267
2018-04-09 $33.50 $33.50 $32.21 $32.21 $12.46 24,257
2018-04-06 $34.60 $34.68 $32.00 $32.96 $12.75 52,687
2018-04-05 $33.91 $34.79 $32.90 $34.58 $13.38 36,190
2018-04-04 $31.00 $33.94 $30.96 $33.93 $13.13 70,447
2018-04-03 $30.69 $31.26 $30.40 $31.26 $12.09 31,000
2018-04-02 $32.97 $32.97 $29.19 $30.19 $11.68 43,350
2018-03-29 $32.15 $32.86 $32.05 $32.67 $12.64 41,820
2018-03-28 $31.43 $32.81 $30.72 $31.82 $12.31 22,975
2018-03-27 $32.27 $32.84 $30.45 $30.82 $11.92 31,337
2018-03-26 $30.99 $32.77 $30.85 $32.69 $12.65 30,255
2018-03-23 $31.05 $31.46 $29.89 $29.96 $11.59 39,625
2018-03-22 $32.00 $32.49 $30.88 $30.88 $11.95 30,557
2018-03-21 $32.67 $33.29 $32.40 $32.41 $12.54 20,732
2018-03-20 $33.30 $33.30 $32.28 $32.33 $12.51 20,990
2018-03-19 $34.61 $34.61 $32.59 $33.32 $12.84 43,112
2018-03-16 $33.50 $34.72 $33.45 $34.04 $13.12 16,995
2018-03-15 $34.71 $34.71 $33.36 $33.55 $12.93 36,022
2018-03-14 $34.58 $34.65 $33.95 $34.18 $13.17 19,837
2018-03-13 $35.42 $36.03 $34.70 $34.83 $13.42 35,467
2018-03-12 $36.21 $36.23 $35.09 $35.14 $13.54 15,180
2018-03-09 $34.42 $35.33 $34.10 $35.33 $13.61 45,277
2018-03-08 $35.95 $35.95 $33.85 $33.91 $13.07 54,447
2018-03-07 $36.11 $36.32 $35.22 $35.71 $13.76 29,422
2018-03-06 $35.58 $37.25 $35.45 $37.16 $14.32 35,265
2018-03-05 $34.74 $35.90 $34.37 $35.78 $13.79 21,542
2018-03-02 $33.11 $35.34 $32.14 $35.18 $13.56 54,992
2018-03-01 $34.56 $35.15 $32.88 $34.11 $13.14 56,052
2018-02-28 $35.38 $36.54 $35.17 $35.20 $13.56 39,435
2018-02-27 $37.90 $38.76 $34.87 $34.87 $13.44 135,552
2018-02-26 $37.07 $37.88 $36.30 $37.17 $14.32 54,200
2018-02-23 $35.52 $36.85 $35.07 $36.72 $14.15 72,017
2018-02-22 $35.52 $36.19 $34.91 $35.13 $13.54 35,412
2018-02-21 $35.16 $37.10 $35.16 $35.37 $13.63 69,830
2018-02-20 $37.07 $37.23 $35.00 $35.22 $13.57 100,930
2018-02-16 $37.04 $38.75 $37.00 $37.66 $14.51 121,910
2018-02-15 $36.93 $37.69 $36.22 $37.69 $14.52 94,430
2018-02-14 $33.49 $36.92 $33.49 $36.50 $14.06 104,277
2018-02-13 $33.43 $34.89 $33.43 $34.56 $13.32 42,937
2018-02-12 $34.60 $35.39 $32.46 $33.96 $13.09 74,955
2018-02-09 $33.63 $34.93 $30.00 $34.00 $13.10 121,677
2018-02-08 $36.81 $37.53 $33.31 $33.31 $12.84 109,960
2018-02-07 $35.66 $37.50 $35.21 $36.64 $14.12 159,525
2018-02-06 $30.29 $36.10 $29.86 $35.47 $13.67 257,222
2018-02-05 $35.01 $36.91 $32.54 $32.54 $12.54 112,635
2018-02-02 $38.99 $39.04 $36.00 $36.22 $13.96 145,195
2018-02-01 $40.24 $40.39 $38.85 $39.38 $15.17 156,262
2018-01-31 $42.40 $43.25 $39.83 $40.72 $15.69 222,297
2018-01-30 $43.91 $43.91 $41.37 $41.88 $16.14 209,330
2018-01-29 $43.82 $45.72 $43.82 $44.85 $17.28 171,770
2018-01-26 $43.92 $45.07 $43.34 $45.02 $17.35 66,027
2018-01-25 $44.75 $45.50 $43.16 $43.79 $16.87 75,897
2018-01-24 $45.72 $45.73 $43.10 $44.29 $17.07 117,757
2018-01-23 $45.40 $45.48 $43.75 $45.26 $17.44 237,622
2018-01-22 $43.76 $45.23 $43.50 $45.23 $17.43 221,002
2018-01-19 $42.00 $43.84 $41.50 $43.84 $16.89 163,335
2018-01-18 $40.99 $41.82 $40.99 $41.48 $15.98 62,807
2018-01-17 $39.90 $41.52 $39.90 $41.04 $15.81 86,135
2018-01-16 $44.10 $44.10 $39.39 $40.00 $15.41 302,145
2018-01-12 $41.96 $43.18 $41.36 $42.68 $16.45 145,047
2018-01-11 $38.20 $41.28 $38.18 $41.17 $15.86 221,652
2018-01-10 $36.71 $38.45 $36.42 $38.19 $14.72 62,560
2018-01-09 $38.34 $38.34 $36.97 $37.54 $14.46 56,257
2018-01-08 $38.45 $38.90 $37.39 $38.77 $14.94 187,735
2018-01-05 $36.84 $38.26 $36.84 $38.21 $14.72 124,825
2018-01-04 $38.10 $38.10 $35.13 $37.26 $14.36 211,792
2018-01-03 $37.89 $38.68 $37.20 $38.02 $14.65 134,987
2018-01-02 $36.63 $38.19 $36.63 $38.04 $14.66 132,437
2017-12-29 $36.58 $37.21 $36.04 $36.04 $13.89 78,455
2017-12-28 $36.97 $36.97 $36.12 $36.88 $14.21 148,015
2017-12-27 $39.03 $39.03 $36.64 $36.97 $14.25 190,445
2017-12-26 $36.97 $38.52 $36.97 $38.37 $14.78 178,122
2017-12-22 $36.52 $36.93 $35.95 $36.89 $14.21 133,037
2017-12-21 $37.16 $37.16 $36.10 $36.68 $14.13 106,130
2017-12-20 $36.20 $36.91 $35.83 $36.45 $14.04 93,305
2017-12-19 $37.85 $37.85 $35.50 $36.11 $13.91 152,572
2017-12-18 $35.08 $36.87 $34.83 $36.87 $14.21 151,852
2017-12-15 $32.99 $34.67 $32.99 $34.09 $13.13 104,737
2017-12-14 $34.91 $35.20 $31.78 $32.51 $12.53 146,632
2017-12-13 $33.55 $35.02 $33.55 $34.57 $13.32 152,052
2017-12-12 $35.02 $35.25 $33.34 $33.53 $12.92 207,525
2017-12-11 $35.42 $35.78 $34.55 $35.16 $13.55 105,630
2017-12-08 $34.83 $35.60 $34.23 $35.43 $13.65 271,372
2017-12-07 $33.21 $34.95 $33.21 $34.16 $13.16 157,987
2017-12-06 $33.20 $34.05 $33.03 $33.48 $12.90 124,470
2017-12-05 $35.50 $35.50 $33.17 $33.50 $12.91 173,957
2017-12-04 $32.91 $35.30 $32.91 $34.47 $13.28 265,522
2017-12-01 $32.32 $32.56 $30.09 $32.11 $12.37 248,057
2017-11-30 $33.71 $34.97 $32.57 $32.71 $12.60 294,070
2017-11-29 $31.11 $33.64 $31.05 $33.13 $12.76 463,652
2017-11-28 $28.40 $30.86 $28.40 $30.83 $11.88 1,825,065
2017-11-27 $28.15 $29.20 $27.88 $28.26 $10.89 355,970
2017-11-24 $28.74 $29.11 $28.10 $28.20 $10.87 1,177,397
2017-11-22 $28.18 $29.00 $27.90 $28.47 $10.97 406,252
2017-11-21 $29.21 $29.21 $28.00 $28.20 $10.87 735,692
2017-11-20 $28.99 $29.34 $28.29 $29.34 $11.30 426,837
2017-11-17 $27.82 $28.65 $27.55 $28.44 $10.96 1,979,310
2017-11-16 $25.84 $26.68 $25.21 $26.42 $10.18 137,605
2017-11-15 $24.54 $25.50 $23.81 $24.97 $9.62 57,967
2017-11-14 $24.88 $25.00 $24.32 $24.85 $9.57 34,200
2017-11-13 $25.50 $25.60 $24.50 $24.72 $9.52 64,890
2017-11-10 $24.97 $25.70 $24.97 $25.59 $9.86 94,182
2017-11-09 $23.29 $24.98 $23.11 $24.71 $9.52 113,200
2017-11-08 $23.48 $23.80 $22.80 $23.56 $9.08 638,700
2017-11-07 $25.26 $25.26 $23.25 $23.43 $9.03 395,970
2017-11-06 $25.55 $25.70 $25.12 $25.21 $9.71 47,727
2017-11-03 $25.00 $25.55 $25.00 $25.16 $9.69 13,337
2017-11-02 $24.89 $25.67 $24.61 $25.42 $9.79 49,407
2017-11-01 $25.05 $25.18 $24.02 $24.55 $9.46 58,157
2017-10-31 $24.44 $25.01 $24.44 $24.50 $9.44 155,872
2017-10-30 $25.65 $25.65 $24.14 $24.39 $9.40 354,417
2017-10-27 $26.71 $26.71 $24.92 $25.66 $9.89 228,042
2017-10-26 $26.80 $27.38 $26.26 $26.90 $10.36 99,587
2017-10-25 $27.18 $27.18 $25.66 $26.65 $10.27 99,362
2017-10-24 $27.35 $27.48 $26.84 $27.20 $10.48 70,892
2017-10-23 $27.17 $27.91 $26.94 $26.98 $10.40 138,125
2017-10-20 $26.26 $26.92 $26.10 $26.78 $10.32 117,622
2017-10-19 $25.80 $25.80 $25.30 $25.75 $9.92 55,262
2017-10-18 $25.94 $26.47 $25.78 $26.01 $10.02 173,837
2017-10-17 $25.29 $25.87 $25.20 $25.55 $9.84 198,502
2017-10-16 $25.60 $25.60 $24.71 $25.09 $9.67 125,242
2017-10-13 $25.77 $26.33 $25.34 $25.57 $9.85 152,075
2017-10-12 $26.19 $26.19 $24.65 $25.41 $9.79 165,802
2017-10-11 $27.90 $27.90 $26.13 $26.41 $10.18 225,477
2017-10-10 $27.53 $28.14 $27.23 $27.54 $10.61 545,185
2017-10-09 $28.86 $28.93 $27.28 $27.31 $10.52 54,882
2017-10-06 $29.22 $29.35 $28.82 $28.85 $11.11 38,407
2017-10-05 $28.97 $29.52 $28.93 $29.45 $11.35 770,077
2017-10-04 $29.35 $29.50 $28.71 $28.77 $11.08 98,030
2017-10-03 $29.41 $29.59 $28.91 $29.40 $11.33 77,637
2017-10-02 $29.23 $29.27 $28.37 $29.16 $11.24 58,670
2017-09-29 $29.65 $29.65 $29.11 $29.25 $11.27 80,907
2017-09-28 $29.50 $29.62 $28.54 $29.14 $11.23 57,792
2017-09-27 $29.18 $29.67 $28.40 $29.58 $11.40 778,732
2017-09-26 $28.07 $28.80 $28.07 $28.68 $11.05 319,517
2017-09-25 $27.77 $28.28 $27.51 $27.99 $10.78 423,200
2017-09-22 $26.35 $27.33 $26.33 $27.26 $10.50 81,827
2017-09-21 $26.66 $26.66 $26.18 $26.36 $10.16 21,462
2017-09-20 $26.75 $26.86 $26.28 $26.66 $10.27 50,397
2017-09-19 $27.80 $28.00 $26.50 $26.83 $10.34 92,860
2017-09-18 $28.50 $28.62 $27.50 $27.58 $10.63 158,927
2017-09-15 $27.64 $28.07 $27.53 $28.07 $10.82 29,500
2017-09-14 $28.06 $28.06 $27.24 $27.38 $10.55 52,285
2017-09-13 $27.79 $28.33 $27.50 $28.15 $10.85 100,055
2017-09-12 $25.99 $27.60 $25.99 $27.18 $10.47 131,085
2017-09-11 $26.02 $26.20 $25.86 $26.13 $10.07 23,282
2017-09-08 $26.00 $26.00 $25.17 $25.54 $9.84 39,602
2017-09-07 $26.00 $26.36 $25.75 $26.17 $10.08 170,347
2017-09-06 $24.93 $25.76 $24.93 $25.57 $9.85 445,715
2017-09-05 $24.49 $25.07 $24.24 $24.72 $9.52 42,822
2017-09-01 $24.00 $24.93 $24.00 $24.82 $9.56 78,550
2017-08-31 $24.03 $24.06 $23.75 $23.88 $9.20 27,077
2017-08-30 $23.35 $23.90 $23.35 $23.55 $9.07 37,922
2017-08-29 $23.00 $23.37 $22.74 $23.37 $9.00 68,685
2017-08-28 $24.31 $24.31 $23.46 $24.00 $9.25 105,252
2017-08-25 $24.10 $24.40 $23.46 $24.40 $9.40 25,045
2017-08-24 $23.76 $24.83 $23.22 $23.22 $8.95 155,817
2017-08-23 $22.79 $23.14 $22.58 $22.61 $8.71 53,030
2017-08-22 $22.09 $22.95 $22.09 $22.76 $8.77 66,377
2017-08-21 $21.97 $22.08 $21.33 $21.88 $8.43 24,545
2017-08-18 $22.14 $22.42 $21.87 $22.28 $8.58 184,327
2017-08-17 $23.66 $23.67 $22.56 $22.57 $8.70 80,957
2017-08-16 $23.90 $24.18 $23.68 $23.76 $9.15 96,220
2017-08-15 $24.61 $24.61 $23.14 $23.15 $8.92 118,652
2017-08-14 $25.80 $26.00 $24.95 $25.19 $9.71 35,462
2017-08-11 $25.09 $25.30 $24.61 $25.20 $9.71 32,000
2017-08-10 $26.59 $27.25 $24.51 $24.70 $9.52 438,390
2017-08-09 $26.94 $27.31 $26.03 $26.99 $10.40 41,615
2017-08-08 $28.90 $29.29 $27.80 $27.81 $10.71 77,482
2017-08-07 $28.62 $28.72 $27.80 $28.40 $10.94 23,870
2017-08-04 $27.70 $28.10 $27.50 $28.10 $10.83 18,110
2017-08-03 $27.61 $28.11 $27.12 $27.27 $10.51 15,940
2017-08-02 $27.88 $28.24 $27.00 $27.42 $10.56 20,675
2017-08-01 $27.65 $28.50 $27.50 $28.50 $10.98 14,535
2017-07-31 $28.57 $28.57 $27.35 $28.00 $10.79 18,125
2017-07-28 $28.35 $28.62 $28.00 $28.41 $10.95 34,260
2017-07-27 $27.50 $28.60 $27.48 $28.60 $11.02 1,810,100
2017-07-26 $27.13 $27.71 $26.73 $27.50 $10.60 23,692
2017-07-25 $25.95 $27.62 $25.69 $27.22 $10.49 33,367
2017-07-24 $26.94 $26.94 $25.40 $25.48 $9.82 54,260
2017-07-21 $27.36 $27.36 $26.34 $26.78 $10.32 69,425
2017-07-20 $27.77 $27.77 $26.92 $27.19 $10.48 29,097
2017-07-19 $26.55 $27.10 $26.46 $27.00 $10.40 67,992
2017-07-18 $26.35 $26.41 $25.84 $26.17 $10.08 47,162
2017-07-17 $26.49 $26.84 $26.01 $26.46 $10.19 870,270
2017-07-14 $26.28 $26.36 $25.52 $25.89 $9.98 59,035
2017-07-13 $24.80 $26.03 $24.66 $26.00 $10.02 551,235
2017-07-12 $23.90 $24.82 $23.90 $24.14 $9.30 42,590
2017-07-11 $23.93 $24.40 $23.35 $23.77 $9.16 59,977
2017-07-10 $24.90 $24.94 $23.78 $23.97 $9.24 92,252
2017-07-07 $25.33 $25.79 $25.14 $25.67 $9.89 14,027
2017-07-06 $27.19 $27.19 $25.07 $25.16 $9.69 46,987
2017-07-05 $27.71 $27.92 $26.55 $26.82 $10.33 77,577
2017-07-03 $27.89 $28.57 $27.89 $28.40 $10.94 83,250
2017-06-30 $27.71 $27.82 $27.39 $27.81 $10.71 14,040
2017-06-29 $27.18 $27.83 $26.30 $27.31 $10.52 58,192
2017-06-28 $27.41 $27.95 $27.40 $27.51 $10.60 70,302
2017-06-27 $26.82 $27.56 $26.71 $26.81 $10.33 34,945
2017-06-26 $25.44 $26.89 $25.34 $26.70 $10.29 213,325
2017-06-23 $25.00 $25.37 $24.10 $25.13 $9.68 36,327
2017-06-22 $24.16 $24.91 $24.00 $24.51 $9.44 45,460
2017-06-21 $25.01 $25.05 $23.78 $24.08 $9.28 106,582
2017-06-20 $26.11 $26.12 $25.02 $25.04 $9.65 57,747
2017-06-19 $26.50 $26.74 $25.72 $26.54 $10.23 20,590
2017-06-16 $26.65 $26.65 $25.08 $26.27 $10.12 55,122
2017-06-15 $27.76 $27.79 $26.69 $27.27 $10.51 42,867
2017-06-14 $28.46 $28.46 $27.76 $27.98 $10.78 18,760
2017-06-13 $28.59 $28.72 $27.85 $28.37 $10.93 39,360
2017-06-12 $27.94 $29.17 $27.94 $28.61 $11.02 28,282
2017-06-09 $27.17 $28.15 $27.15 $27.94 $10.76 57,175
2017-06-08 $27.65 $27.72 $26.98 $27.06 $10.43 51,697
2017-06-07 $27.16 $27.23 $26.86 $27.15 $10.46 31,752
2017-06-06 $28.03 $28.03 $26.72 $26.98 $10.40 64,027
2017-06-05 $28.61 $28.81 $28.20 $28.61 $11.02 23,420
2017-06-02 $29.68 $29.68 $28.63 $28.71 $11.06 46,292
2017-06-01 $27.67 $29.46 $27.67 $29.22 $11.26 83,215
2017-05-31 $28.12 $28.12 $26.51 $27.60 $10.63 49,562
2017-05-30 $27.90 $28.08 $27.67 $27.86 $10.73 26,922
2017-05-26 $28.04 $28.04 $27.25 $27.84 $10.73 17,642
2017-05-25 $27.97 $28.63 $27.80 $28.04 $10.80 65,727
2017-05-24 $27.39 $27.50 $26.53 $27.26 $10.50 82,642
2017-05-23 $29.08 $29.64 $27.47 $27.50 $10.60 59,750
2017-05-22 $28.17 $29.00 $28.17 $28.83 $11.11 35,622
2017-05-19 $28.24 $28.45 $27.50 $28.23 $10.88 102,670
2017-05-18 $28.19 $28.70 $28.04 $28.42 $10.95 60,297
2017-05-17 $29.34 $29.35 $28.28 $28.32 $10.91 108,220
2017-05-16 $30.12 $30.35 $29.55 $29.95 $11.54 353,182
2017-05-15 $30.70 $31.68 $30.65 $30.76 $11.85 57,785
2017-05-12 $32.28 $32.28 $30.80 $30.92 $11.91 100,042
2017-05-11 $34.77 $34.78 $32.15 $32.65 $12.58 82,850
2017-05-10 $34.65 $35.56 $34.49 $35.42 $13.65 64,025
2017-05-09 $33.90 $35.08 $33.90 $34.51 $13.30 45,562
2017-05-08 $33.20 $34.15 $33.20 $33.52 $12.91 41,605
2017-05-05 $32.67 $33.70 $32.57 $33.60 $12.95 23,165
2017-05-04 $33.36 $33.36 $32.11 $32.36 $12.47 34,085
2017-05-03 $33.62 $33.62 $32.62 $33.00 $12.71 25,267
2017-05-02 $33.08 $33.50 $32.75 $33.50 $12.91 23,232
2017-05-01 $32.84 $33.39 $32.33 $32.74 $12.61 56,922
2017-04-28 $34.00 $34.00 $32.52 $32.85 $12.66 37,267
2017-04-27 $34.19 $34.19 $33.50 $33.95 $13.08 31,340
2017-04-26 $33.59 $34.85 $33.59 $34.14 $13.15 54,670
2017-04-25 $33.28 $34.25 $32.77 $33.35 $12.85 34,262
2017-04-24 $33.74 $33.74 $32.97 $33.23 $12.80 36,607
2017-04-21 $33.60 $33.60 $32.20 $32.77 $12.63 37,287
2017-04-20 $31.94 $33.84 $31.94 $33.31 $12.83 114,347
2017-04-19 $31.70 $32.52 $31.50 $31.70 $12.21 83,920
2017-04-18 $30.63 $31.04 $30.48 $31.04 $11.96 9,187
2017-04-17 $30.38 $30.81 $30.00 $30.56 $11.77 17,132
2017-04-13 $31.40 $31.40 $29.92 $30.27 $11.66 30,272
2017-04-12 $31.28 $31.74 $30.94 $31.51 $12.14 41,827
2017-04-11 $31.14 $31.83 $30.65 $31.73 $12.23 29,712
2017-04-10 $29.90 $31.29 $29.81 $31.16 $12.01 53,290
2017-04-07 $29.97 $30.20 $29.68 $29.90 $11.52 48,145
2017-04-06 $28.61 $30.43 $28.61 $30.16 $11.62 48,470
2017-04-05 $29.59 $30.12 $28.14 $28.46 $10.97 47,850
2017-04-04 $29.49 $30.03 $28.95 $29.29 $11.29 76,465
2017-04-03 $31.16 $31.27 $29.90 $30.25 $11.65 98,752
2017-03-31 $31.97 $32.15 $31.46 $31.65 $12.19 33,967
2017-03-30 $32.01 $32.45 $31.50 $32.26 $12.43 58,892
2017-03-29 $30.46 $32.39 $30.40 $32.07 $12.36 99,042
2017-03-28 $29.44 $30.46 $29.11 $30.46 $11.74 48,417
2017-03-27 $28.55 $29.50 $28.55 $29.17 $11.24 24,370
2017-03-24 $29.14 $29.25 $28.61 $29.12 $11.22 41,650
2017-03-23 $28.98 $29.99 $28.98 $29.35 $11.31 54,280
2017-03-22 $28.49 $28.82 $27.90 $28.67 $11.05 116,140
2017-03-21 $30.59 $30.59 $28.42 $28.98 $11.17 91,420
2017-03-20 $31.50 $31.63 $30.37 $30.75 $11.85 104,190
2017-03-17 $32.02 $32.45 $31.56 $32.45 $12.50 35,400
2017-03-16 $31.73 $32.16 $31.45 $32.00 $12.33 24,697
2017-03-15 $31.08 $31.69 $30.56 $31.55 $12.16 50,210
2017-03-14 $30.45 $30.79 $30.00 $30.79 $11.86 81,282
2017-03-13 $31.65 $31.65 $30.40 $30.67 $11.82 47,615
2017-03-10 $31.08 $31.92 $30.99 $31.20 $12.02 84,472
2017-03-09 $31.72 $31.72 $30.60 $30.73 $11.84 46,065
2017-03-08 $31.11 $32.08 $31.11 $31.65 $12.19 41,757
2017-03-07 $32.02 $32.02 $30.80 $30.80 $11.87 36,475
2017-03-06 $32.29 $32.29 $31.42 $31.93 $12.30 116,425
2017-03-03 $33.87 $34.11 $32.30 $32.58 $12.55 47,082
2017-03-02 $33.25 $34.34 $33.25 $33.86 $13.04 57,537
2017-03-01 $34.97 $34.97 $32.20 $33.33 $12.84 57,467
2017-02-28 $35.29 $35.29 $32.88 $33.45 $12.89 77,087
2017-02-27 $34.92 $35.93 $34.72 $35.93 $13.84 27,302
2017-02-24 $33.13 $35.59 $33.10 $34.93 $13.46 44,512
2017-02-23 $35.92 $35.92 $33.60 $33.78 $13.02 69,055
2017-02-22 $36.45 $36.62 $35.90 $36.43 $14.04 61,547
2017-02-21 $36.00 $36.80 $35.78 $36.60 $14.10 96,090
2017-02-17 $34.03 $35.30 $34.03 $35.30 $13.60 37,755
2017-02-16 $36.34 $36.44 $34.46 $34.51 $13.30 77,417
2017-02-15 $35.40 $36.74 $35.40 $36.63 $14.11 103,302
2017-02-14 $35.60 $35.78 $34.70 $35.67 $13.74 32,215
2017-02-13 $36.24 $36.72 $34.73 $34.80 $13.41 77,807
2017-02-10 $35.66 $36.40 $34.90 $36.00 $13.87 65,492
2017-02-09 $33.87 $35.73 $33.87 $35.36 $13.62 211,405
2017-02-08 $32.14 $33.64 $31.95 $33.60 $12.95 74,920
2017-02-07 $33.07 $33.07 $32.07 $32.20 $12.41 31,842
2017-02-06 $33.70 $33.80 $32.50 $32.80 $12.64 19,345
2017-02-03 $32.95 $34.23 $32.95 $33.70 $12.98 49,217
2017-02-02 $33.05 $34.22 $32.71 $33.15 $12.77 54,950
2017-02-01 $34.50 $34.50 $32.90 $33.01 $12.72 34,405
2017-01-31 $32.60 $34.36 $32.24 $34.30 $13.22 83,972
2017-01-30 $32.50 $33.20 $31.81 $33.07 $12.74 92,510
2017-01-27 $34.40 $34.83 $32.68 $33.08 $12.74 165,465
2017-01-26 $35.44 $36.19 $34.47 $34.47 $13.28 113,250
2017-01-25 $35.54 $36.15 $35.46 $35.89 $13.83 73,087
2017-01-24 $34.77 $35.46 $34.40 $35.46 $13.66 147,957
2017-01-23 $34.56 $34.66 $33.88 $34.16 $13.16 88,530
2017-01-20 $35.73 $35.73 $34.34 $34.87 $13.43 76,097
2017-01-19 $36.36 $36.40 $34.70 $34.97 $13.48 66,245
2017-01-18 $36.68 $37.10 $35.68 $36.87 $14.21 119,645
2017-01-17 $36.83 $38.66 $36.46 $37.15 $14.31 126,125
2017-01-13 $36.20 $36.96 $36.20 $36.46 $14.05 75,432
2017-01-12 $36.31 $36.48 $35.07 $36.20 $13.95 77,395
2017-01-11 $37.31 $37.31 $35.60 $36.56 $14.09 50,500
2017-01-10 $35.67 $37.60 $35.67 $37.27 $14.36 54,255
2017-01-09 $35.87 $36.12 $35.67 $35.84 $13.81 43,927
2017-01-06 $36.46 $36.46 $35.56 $35.60 $13.71 125,232
2017-01-05 $37.49 $37.49 $35.59 $36.46 $14.05 187,870
2017-01-04 $37.76 $39.75 $37.76 $39.30 $15.14 117,430
2017-01-03 $37.73 $37.88 $36.28 $37.20 $14.33 122,052
2016-12-30 $37.43 $37.43 $36.15 $36.52 $14.07 74,222
2016-12-29 $37.52 $38.17 $36.76 $37.27 $14.36 38,855
2016-12-28 $39.25 $39.25 $37.05 $37.50 $14.45 55,615
2016-12-27 $37.85 $39.45 $37.85 $38.87 $14.98 108,152
2016-12-23 $38.40 $39.22 $37.58 $37.85 $14.58 83,815
2016-12-22 $42.00 $42.14 $38.04 $38.36 $14.78 174,155
2016-12-21 $43.69 $43.79 $42.76 $42.83 $16.50 26,240
2016-12-20 $42.70 $44.39 $42.70 $44.01 $16.96 48,360
2016-12-19 $42.93 $43.70 $42.77 $43.00 $16.22 30,307
2016-12-16 $44.07 $44.46 $42.38 $42.73 $16.12 40,232
2016-12-15 $44.29 $45.27 $43.62 $44.29 $16.70 42,795
2016-12-14 $45.70 $45.72 $43.89 $44.15 $16.65 265,112
2016-12-13 $46.02 $46.39 $45.00 $45.73 $17.25 72,602
2016-12-12 $47.95 $47.95 $45.10 $45.55 $17.18 150,120
2016-12-09 $49.91 $49.91 $47.62 $47.96 $18.09 98,692
2016-12-08 $46.78 $49.15 $46.78 $48.82 $18.41 117,350
2016-12-07 $44.90 $46.98 $44.53 $46.57 $17.56 126,942
2016-12-06 $43.30 $44.50 $42.61 $44.20 $16.67 63,877
2016-12-05 $41.90 $43.30 $41.67 $43.10 $16.25 36,017
2016-12-02 $42.70 $42.70 $41.60 $41.60 $15.69 20,252
2016-12-01 $41.91 $42.56 $40.71 $41.67 $15.72 71,477
2016-11-30 $43.92 $43.92 $41.85 $41.97 $15.83 82,385
2016-11-29 $43.70 $43.81 $42.97 $43.00 $16.22 48,590
2016-11-28 $44.48 $44.48 $43.05 $43.34 $16.35 71,437
2016-11-25 $45.00 $45.23 $44.59 $44.70 $16.86 117,860
2016-11-23 $44.72 $44.72 $44.10 $44.47 $16.77 62,732
2016-11-22 $42.90 $44.64 $42.90 $44.50 $16.78 202,990
2016-11-21 $41.29 $42.25 $41.29 $42.20 $15.92 73,957
2016-11-18 $41.35 $41.43 $40.81 $40.95 $15.44 108,760
2016-11-17 $39.81 $41.15 $39.71 $41.08 $15.49 173,590
2016-11-16 $39.15 $39.96 $38.85 $39.75 $14.99 105,092
2016-11-15 $39.41 $39.41 $38.47 $38.86 $14.66 64,765
2016-11-14 $40.10 $40.26 $38.29 $38.35 $14.46 63,972
2016-11-11 $38.05 $39.19 $38.05 $39.19 $14.78 26,020
2016-11-10 $39.38 $40.36 $38.40 $38.83 $14.65 78,997
2016-11-09 $34.35 $38.75 $34.35 $38.67 $14.58 94,642
2016-11-08 $37.99 $38.69 $37.50 $38.05 $14.35 20,625
2016-11-07 $37.01 $38.05 $37.01 $37.99 $14.33 33,497
2016-11-04 $36.10 $36.37 $35.51 $35.51 $13.39 30,367
2016-11-03 $37.02 $37.27 $35.99 $36.23 $13.66 23,210
2016-11-02 $37.16 $37.49 $36.74 $36.88 $13.91 29,467
2016-11-01 $39.00 $39.00 $36.79 $37.30 $14.07 38,037
2016-10-31 $38.13 $38.77 $38.13 $38.73 $14.61 16,670
2016-10-28 $39.63 $39.63 $37.56 $38.22 $14.41 78,335
2016-10-27 $40.07 $40.39 $39.60 $39.63 $14.95 26,600
2016-10-26 $40.80 $41.17 $40.70 $41.06 $15.49 6,755
2016-10-25 $42.44 $42.44 $41.25 $41.26 $15.56 14,990
2016-10-24 $42.25 $42.60 $42.02 $42.44 $16.01 38,462
2016-10-21 $40.32 $41.09 $40.17 $41.07 $15.49 6,895
2016-10-20 $40.45 $40.79 $40.45 $40.70 $15.35 5,800
2016-10-19 $41.07 $41.07 $40.30 $40.82 $15.39 15,802
2016-10-18 $40.71 $40.96 $40.46 $40.62 $15.32 14,507
2016-10-17 $40.27 $40.27 $39.33 $39.48 $14.89 33,065
2016-10-14 $41.49 $41.57 $40.69 $40.69 $15.35 11,750
2016-10-13 $40.75 $41.39 $40.00 $40.99 $15.46 23,392
2016-10-12 $40.57 $41.44 $40.57 $41.14 $15.52 66,120
2016-10-11 $41.93 $41.93 $40.29 $40.63 $15.32 36,827
2016-10-10 $43.10 $43.10 $41.88 $41.91 $15.80 13,557
2016-10-07 $42.99 $43.00 $41.89 $42.34 $15.97 26,690
2016-10-06 $42.52 $42.80 $41.99 $42.80 $16.14 16,792
2016-10-05 $42.31 $42.97 $42.28 $42.54 $16.04 31,645
2016-10-04 $42.72 $42.76 $41.85 $42.02 $15.85 18,277
2016-10-03 $41.84 $42.65 $41.84 $42.51 $16.03 17,535
2016-09-30 $41.91 $42.94 $41.76 $42.55 $16.05 58,175
2016-09-29 $41.52 $42.35 $40.92 $41.23 $15.55 20,080
2016-09-28 $41.90 $42.00 $41.51 $41.59 $15.69 28,890
2016-09-27 $40.13 $41.63 $40.13 $41.63 $15.70 19,772
2016-09-26 $41.00 $41.20 $40.10 $40.10 $15.12 45,647
2016-09-23 $41.46 $41.69 $41.40 $41.42 $15.62 25,292
2016-09-22 $40.96 $41.73 $40.96 $41.45 $15.63 63,727
2016-09-21 $39.59 $40.56 $39.47 $40.56 $15.30 18,380
2016-09-20 $40.02 $40.02 $39.44 $39.66 $14.96 22,795
2016-09-19 $40.21 $40.50 $39.28 $39.53 $14.91 73,890
2016-09-16 $38.90 $39.80 $38.90 $39.69 $14.97 10,647
2016-09-15 $38.68 $39.74 $38.00 $39.56 $14.92 31,200
2016-09-14 $38.55 $39.33 $38.24 $38.36 $14.47 55,292
2016-09-13 $40.00 $40.00 $38.13 $38.46 $14.50 34,360
2016-09-12 $38.00 $40.32 $38.00 $40.05 $15.10 66,245
2016-09-09 $40.81 $40.81 $38.52 $38.52 $14.53 82,030
2016-09-08 $42.81 $42.81 $41.54 $41.68 $15.72 52,335
2016-09-07 $43.09 $43.09 $42.50 $42.85 $16.16 107,247
2016-09-06 $43.05 $43.33 $42.65 $43.33 $16.34 72,092
2016-09-02 $43.23 $43.38 $42.69 $42.96 $16.20 20,757
2016-09-01 $42.54 $42.59 $41.90 $42.53 $16.04 27,250
2016-08-31 $42.36 $42.72 $41.80 $42.72 $16.11 65,312
2016-08-30 $43.26 $43.53 $42.47 $42.55 $16.05 30,372
2016-08-29 $43.28 $43.65 $43.28 $43.53 $16.42 18,997
2016-08-26 $43.27 $43.85 $42.66 $43.11 $16.26 71,077
2016-08-25 $44.27 $44.27 $43.24 $43.28 $16.32 40,045
2016-08-24 $45.16 $45.16 $44.31 $44.34 $16.72 15,910
2016-08-23 $44.97 $45.47 $44.85 $44.86 $16.92 25,232
2016-08-22 $44.49 $44.49 $44.10 $44.37 $16.73 11,580
2016-08-19 $44.54 $44.89 $44.36 $44.66 $16.84 10,937
2016-08-18 $44.79 $44.79 $44.32 $44.42 $16.75 29,280
2016-08-17 $44.81 $44.81 $43.51 $44.37 $16.73 114,732
2016-08-16 $45.86 $46.10 $45.25 $45.25 $17.07 24,367
2016-08-15 $46.60 $46.80 $46.31 $46.38 $17.49 37,022
2016-08-12 $45.94 $46.51 $45.60 $46.23 $17.44 27,070
2016-08-11 $45.71 $46.62 $45.33 $46.07 $17.38 54,167
2016-08-10 $45.15 $45.15 $44.51 $44.67 $16.85 124,430
2016-08-09 $45.65 $45.65 $44.30 $44.44 $16.76 45,612
2016-08-08 $46.23 $46.23 $44.68 $44.89 $16.93 24,720
2016-08-05 $45.29 $45.72 $44.94 $45.25 $17.07 35,970
2016-08-04 $44.14 $44.65 $43.77 $44.31 $16.71 6,957
2016-08-03 $43.50 $44.14 $43.09 $44.14 $16.65 41,417
2016-08-02 $46.00 $46.00 $43.87 $44.20 $16.67 28,970
2016-08-01 $45.94 $46.38 $45.44 $46.09 $17.38 60,752
2016-07-29 $45.54 $45.77 $44.82 $45.61 $17.20 34,432
2016-07-28 $43.96 $45.00 $43.46 $45.00 $16.97 16,287
2016-07-27 $44.60 $44.60 $43.08 $43.54 $16.42 67,675
2016-07-26 $44.21 $44.87 $43.96 $44.18 $16.66 68,755
2016-07-25 $43.35 $43.92 $43.26 $43.84 $16.53 45,062
2016-07-22 $43.48 $43.68 $43.42 $43.42 $16.38 16,660
2016-07-21 $43.60 $43.60 $42.70 $42.88 $16.17 34,962
2016-07-20 $43.50 $43.63 $43.08 $43.60 $16.44 24,200
2016-07-19 $43.51 $43.51 $42.77 $42.88 $16.17 33,847
2016-07-18 $42.34 $43.76 $42.34 $43.54 $16.42 29,247
2016-07-15 $43.60 $43.60 $42.46 $42.47 $16.02 43,202
2016-07-14 $43.33 $43.65 $42.92 $43.15 $16.27 24,922
2016-07-13 $43.64 $43.64 $42.49 $42.65 $16.08 41,737
2016-07-12 $44.25 $44.32 $43.05 $43.40 $16.37 64,782
2016-07-11 $43.90 $44.17 $43.44 $43.85 $16.54 119,305
2016-07-08 $41.87 $42.98 $41.85 $42.93 $16.19 73,045
2016-07-07 $41.00 $41.23 $40.31 $40.62 $15.32 46,890
2016-07-06 $38.82 $40.83 $38.31 $40.74 $15.36 103,497
2016-07-05 $39.65 $39.65 $38.75 $39.44 $14.87 73,695
2016-07-01 $38.88 $39.86 $38.88 $39.69 $14.97 104,137
2016-06-30 $38.30 $38.85 $37.77 $38.65 $14.58 67,985
2016-06-29 $38.13 $38.45 $38.00 $38.16 $14.39 51,135
2016-06-28 $36.30 $37.00 $35.91 $37.00 $13.95 43,935
2016-06-27 $35.74 $35.85 $34.13 $35.30 $13.31 36,495
2016-06-24 $35.01 $37.20 $34.43 $36.82 $13.89 101,250
2016-06-23 $38.39 $38.44 $37.96 $38.20 $14.41 51,292
2016-06-22 $38.42 $38.42 $37.50 $37.50 $14.14 16,337
2016-06-21 $37.71 $37.92 $37.45 $37.86 $14.28 71,750
2016-06-20 $38.37 $38.88 $37.70 $37.70 $14.22 68,487
2016-06-17 $37.04 $37.50 $36.91 $36.91 $13.92 5,055
2016-06-16 $36.60 $37.65 $36.26 $37.53 $14.15 55,510
2016-06-15 $37.16 $37.90 $37.16 $37.17 $14.02 19,885
2016-06-14 $36.80 $37.00 $36.16 $36.69 $13.84 124,140
2016-06-13 $37.82 $38.22 $37.01 $37.02 $13.96 54,790
2016-06-10 $38.00 $38.17 $37.52 $37.82 $14.26 112,390
2016-06-09 $38.73 $38.90 $38.65 $38.85 $14.65 24,072
2016-06-08 $38.99 $39.38 $38.90 $39.12 $14.75 15,887
2016-06-07 $39.13 $39.50 $39.00 $39.00 $14.71 28,977
2016-06-06 $39.30 $39.30 $38.45 $38.85 $14.65 38,195
2016-06-03 $39.53 $39.53 $38.56 $39.42 $14.87 16,757
2016-06-02 $38.91 $39.71 $38.48 $39.71 $14.98 104,120
2016-06-01 $38.85 $39.36 $38.85 $38.85 $14.65 20,285
2016-05-31 $38.83 $39.15 $38.64 $39.06 $14.73 62,635
2016-05-27 $38.65 $38.91 $38.56 $38.76 $14.62 36,145
2016-05-26 $38.00 $38.68 $38.00 $38.46 $14.50 66,765
2016-05-25 $37.03 $37.56 $36.75 $37.29 $14.06 118,115
2016-05-24 $35.47 $36.73 $35.47 $36.57 $13.79 100,147
2016-05-23 $36.03 $36.14 $35.17 $35.17 $13.26 19,012
2016-05-20 $35.97 $36.25 $35.82 $35.93 $13.55 83,202
2016-05-19 $34.41 $35.31 $34.41 $35.30 $13.31 53,675
2016-05-18 $33.66 $34.51 $33.27 $33.87 $12.77 90,430
2016-05-17 $36.24 $36.24 $34.39 $34.64 $13.06 56,545
2016-05-16 $35.39 $36.91 $35.25 $36.61 $13.81 59,310
2016-05-13 $36.67 $36.67 $35.25 $35.32 $13.32 108,050
2016-05-12 $37.28 $37.43 $36.31 $37.08 $13.98 65,542
2016-05-11 $38.85 $38.85 $36.70 $36.83 $13.89 188,077
2016-05-10 $39.05 $39.39 $38.86 $39.38 $14.85 91,455
2016-05-09 $37.68 $38.61 $37.62 $38.21 $14.41 70,972
2016-05-06 $36.00 $37.25 $35.61 $37.25 $14.05 18,907
2016-05-05 $38.50 $38.50 $36.07 $36.12 $13.62 67,070
2016-05-04 $36.93 $38.02 $36.89 $37.98 $14.32 36,967
2016-05-03 $38.01 $38.52 $37.62 $37.83 $14.27 49,372
2016-05-02 $37.01 $39.00 $37.01 $38.93 $14.68 93,072
2016-04-29 $37.32 $37.69 $36.34 $36.96 $13.94 74,495
2016-04-28 $36.82 $37.39 $35.29 $35.55 $13.41 46,027
2016-04-27 $36.89 $37.25 $36.49 $37.09 $13.99 47,492
2016-04-26 $37.14 $37.46 $36.90 $37.07 $13.98 14,280
2016-04-25 $36.72 $37.06 $36.20 $36.85 $13.90 15,875
2016-04-22 $37.30 $37.30 $36.00 $36.85 $13.90 48,650
2016-04-21 $38.37 $38.37 $37.11 $37.15 $14.01 44,290
2016-04-20 $38.27 $38.27 $37.83 $38.00 $14.33 39,107
2016-04-19 $39.00 $39.02 $37.40 $37.85 $14.27 55,042
2016-04-18 $38.00 $39.08 $38.00 $39.03 $14.72 105,695
2016-04-15 $37.50 $38.14 $37.41 $38.14 $14.38 81,412
2016-04-14 $37.48 $37.65 $36.95 $37.40 $14.10 90,097
2016-04-13 $36.51 $37.28 $36.51 $37.24 $14.04 75,100
2016-04-12 $34.97 $36.20 $34.64 $36.13 $13.63 48,042
2016-04-11 $35.50 $36.09 $35.00 $35.00 $13.20 68,522
2016-04-08 $36.35 $36.35 $34.97 $35.37 $13.34 98,430
2016-04-07 $37.01 $37.01 $35.32 $35.70 $13.46 172,537
2016-04-06 $36.75 $37.55 $36.75 $37.46 $14.13 16,565
2016-04-05 $36.77 $37.07 $36.40 $36.40 $13.73 47,322
2016-04-04 $38.30 $38.30 $37.06 $37.36 $14.09 69,210
2016-04-01 $36.76 $38.30 $36.45 $38.18 $14.40 89,382
2016-03-31 $37.70 $37.84 $37.17 $37.35 $14.09 58,827
2016-03-30 $37.68 $38.00 $37.50 $37.74 $14.23 71,215
2016-03-29 $35.70 $37.17 $35.70 $37.09 $13.99 109,640
2016-03-28 $35.25 $36.26 $35.25 $35.81 $13.51 30,650
2016-03-24 $34.30 $35.22 $34.30 $35.22 $13.28 79,307
2016-03-23 $34.74 $35.12 $34.58 $34.90 $13.16 24,117
2016-03-22 $34.50 $35.07 $34.49 $34.66 $13.07 52,877
2016-03-21 $34.72 $34.93 $34.25 $34.69 $13.08 31,225
2016-03-18 $34.72 $35.17 $34.48 $34.67 $13.08 69,127
2016-03-17 $35.00 $35.00 $34.28 $34.66 $13.07 33,917
2016-03-16 $34.35 $35.50 $34.22 $35.07 $13.23 90,855
2016-03-15 $34.39 $35.18 $34.24 $34.85 $13.14 30,902
2016-03-14 $34.35 $35.00 $34.19 $34.80 $13.12 43,700
2016-03-11 $33.85 $34.42 $33.85 $34.37 $12.96 40,917
2016-03-10 $32.95 $33.85 $31.86 $33.11 $12.49 84,857
2016-03-09 $33.20 $33.20 $32.43 $32.73 $12.34 69,007
2016-03-08 $32.10 $33.56 $32.10 $32.60 $12.29 44,532
2016-03-07 $32.85 $33.24 $31.94 $32.42 $12.23 83,397
2016-03-04 $33.00 $33.67 $32.84 $33.09 $12.48 62,567
2016-03-03 $32.65 $32.96 $32.00 $32.92 $12.42 63,655
2016-03-02 $32.62 $33.00 $32.22 $32.82 $12.38 65,110
2016-03-01 $31.16 $32.73 $30.73 $32.67 $12.32 121,997
2016-02-29 $31.56 $31.85 $30.70 $30.70 $11.58 54,827
2016-02-26 $32.35 $32.35 $31.30 $31.49 $11.88 30,247
2016-02-25 $31.35 $31.97 $30.72 $31.96 $12.05 86,430
2016-02-24 $29.30 $31.17 $28.60 $31.06 $11.71 131,187
2016-02-23 $30.31 $30.53 $29.51 $29.99 $11.31 48,842
2016-02-22 $28.97 $30.10 $28.97 $30.01 $11.32 54,767
2016-02-19 $27.03 $28.21 $26.75 $28.21 $10.64 64,297
2016-02-18 $29.00 $29.01 $27.55 $27.84 $10.50 141,067
2016-02-17 $28.19 $29.08 $28.19 $28.85 $10.88 182,282
2016-02-16 $26.57 $27.66 $26.54 $27.46 $10.36 120,817
2016-02-12 $25.25 $25.81 $24.92 $25.71 $9.70 104,332
2016-02-11 $24.36 $24.71 $23.45 $24.71 $9.32 38,745
2016-02-10 $25.01 $25.71 $24.53 $24.53 $9.25 36,477
2016-02-09 $23.49 $25.01 $23.39 $24.28 $9.16 755,257
2016-02-08 $24.16 $24.79 $22.94 $24.11 $9.09 203,790
2016-02-05 $27.51 $27.51 $25.26 $25.37 $9.57 144,127
2016-02-04 $28.01 $28.06 $27.00 $28.02 $10.57 58,435
2016-02-03 $30.95 $30.95 $27.69 $28.84 $10.88 103,422
2016-02-02 $31.32 $31.43 $30.36 $30.69 $11.57 49,637
2016-02-01 $31.08 $32.47 $30.57 $32.24 $12.16 53,722
2016-01-29 $30.50 $31.87 $29.97 $31.79 $11.99 82,727
2016-01-28 $30.75 $31.80 $30.13 $31.80 $11.99 60,262
2016-01-27 $30.80 $31.52 $29.27 $29.80 $11.24 26,900
2016-01-26 $30.56 $31.26 $30.17 $31.01 $11.70 46,625
2016-01-25 $30.52 $31.14 $30.18 $30.20 $11.39 93,507
2016-01-22 $30.29 $31.00 $30.22 $30.74 $11.59 156,902
2016-01-21 $28.33 $30.17 $28.04 $28.99 $10.93 117,657
2016-01-20 $28.31 $28.65 $25.51 $28.06 $10.58 339,887
2016-01-19 $28.61 $29.89 $28.42 $29.12 $10.98 340,805
2016-01-15 $27.57 $29.12 $27.57 $28.50 $10.75 150,542
2016-01-14 $29.73 $30.91 $28.15 $30.06 $11.34 282,005
2016-01-13 $34.30 $34.30 $29.60 $29.94 $11.29 267,007
2016-01-12 $34.31 $34.68 $32.95 $33.94 $12.80 222,240
2016-01-11 $32.26 $33.35 $31.56 $33.24 $12.54 218,430
2016-01-08 $34.50 $34.50 $31.65 $31.80 $11.99 165,312
2016-01-07 $33.56 $35.25 $33.02 $33.58 $12.66 257,332
2016-01-06 $34.50 $35.53 $34.43 $35.27 $13.30 173,567
2016-01-05 $36.02 $36.35 $35.32 $35.89 $13.54 136,572
2016-01-04 $35.76 $35.76 $34.38 $35.53 $13.40 366,742
2015-12-31 $39.05 $39.05 $37.60 $37.64 $14.20 159,347
2015-12-30 $39.45 $39.50 $38.83 $38.90 $14.67 97,102
2015-12-29 $38.30 $39.69 $38.30 $39.45 $14.88 180,135
2015-12-28 $37.37 $37.77 $36.96 $37.77 $14.24 94,647
2015-12-24 $37.85 $37.85 $37.30 $37.50 $14.14 27,517
2015-12-23 $37.90 $37.90 $37.23 $37.74 $14.23 43,665
2015-12-22 $36.56 $37.31 $36.45 $37.04 $13.97 68,740
2015-12-21 $36.30 $36.51 $35.69 $36.18 $13.64 75,657
2015-12-18 $36.87 $36.89 $35.92 $35.92 $13.55 104,422
2015-12-17 $39.50 $39.50 $37.34 $37.34 $14.08 88,220
2015-12-16 $37.99 $39.21 $37.22 $38.99 $14.70 60,275
2015-12-15 $38.90 $38.90 $37.20 $37.23 $14.04 86,902
2015-12-14 $36.20 $37.50 $35.47 $37.50 $14.14 146,092
2015-12-11 $37.12 $37.49 $35.96 $36.10 $13.61 267,217
2015-12-10 $38.16 $39.24 $38.06 $38.40 $14.48 86,130
2015-12-09 $39.76 $40.42 $37.72 $38.20 $14.41 134,360
2015-12-08 $38.36 $40.18 $38.20 $40.03 $15.10 121,255
2015-12-07 $40.00 $40.00 $38.72 $39.38 $14.85 107,005
2015-12-04 $38.03 $40.08 $38.03 $40.00 $15.09 130,035
2015-12-03 $39.09 $39.50 $37.51 $37.92 $14.30 89,737
2015-12-02 $39.10 $39.96 $38.74 $38.84 $14.65 171,515
2015-12-01 $38.99 $39.40 $38.49 $39.26 $14.81 106,527
2015-11-30 $39.94 $39.94 $38.25 $38.47 $14.51 203,677
2015-11-27 $40.48 $40.48 $39.50 $39.90 $15.05 65,555
2015-11-25 $39.25 $40.24 $39.25 $39.91 $15.05 197,020
2015-11-24 $38.56 $39.60 $37.91 $39.22 $14.79 143,727
2015-11-23 $38.07 $39.44 $38.00 $39.17 $14.77 371,915
2015-11-20 $36.96 $37.92 $36.83 $37.92 $14.30 180,962
2015-11-19 $36.35 $36.82 $36.01 $36.20 $13.65 71,580
2015-11-18 $35.36 $36.28 $34.65 $36.28 $13.68 112,517
2015-11-17 $34.98 $35.54 $34.18 $34.73 $13.10 187,817
2015-11-16 $31.42 $33.44 $31.33 $33.44 $12.61 113,945
2015-11-13 $34.95 $34.95 $31.81 $31.81 $12.00 410,062
2015-11-12 $36.25 $36.73 $35.77 $35.77 $13.49 60,342
2015-11-11 $38.00 $38.00 $36.72 $36.85 $13.90 128,102
2015-11-10 $36.51 $37.93 $36.51 $37.93 $14.30 57,957
2015-11-09 $38.69 $38.69 $36.21 $37.00 $13.95 162,082
2015-11-06 $39.00 $39.14 $37.98 $38.54 $14.53 155,052
2015-11-05 $38.48 $38.89 $37.79 $38.83 $14.64 113,207
2015-11-04 $37.71 $38.16 $37.23 $37.88 $14.29 199,947
2015-11-03 $36.99 $37.80 $36.99 $37.52 $14.15 118,710
2015-11-02 $37.00 $37.16 $35.72 $36.98 $13.95 127,335
2015-10-30 $36.43 $37.32 $36.26 $36.68 $13.83 158,190
2015-10-29 $35.93 $36.43 $35.56 $36.41 $13.73 57,070
2015-10-28 $35.20 $35.99 $34.72 $35.93 $13.55 98,010
2015-10-27 $35.62 $35.62 $34.57 $34.86 $13.15 49,827
2015-10-26 $34.32 $35.37 $34.20 $35.30 $13.31 44,895
2015-10-23 $36.23 $36.23 $33.85 $34.12 $12.87 92,440
2015-10-22 $33.02 $34.03 $33.02 $33.84 $12.76 54,332
2015-10-21 $33.39 $33.55 $32.93 $33.00 $12.45 27,677
2015-10-20 $33.57 $33.61 $32.90 $33.17 $12.51 75,200
2015-10-19 $32.99 $33.83 $32.99 $33.72 $12.72 71,327
2015-10-16 $32.88 $33.43 $32.76 $33.43 $12.61 78,477
2015-10-15 $32.61 $32.80 $31.57 $32.72 $12.34 77,982
2015-10-14 $34.30 $34.54 $31.81 $32.03 $12.08 220,007
2015-10-13 $34.62 $35.21 $34.13 $34.19 $12.89 57,880
2015-10-12 $35.08 $35.20 $34.39 $35.08 $13.23 121,967
2015-10-09 $34.47 $34.49 $33.67 $34.38 $12.97 71,002
2015-10-08 $33.60 $34.24 $32.51 $34.10 $12.86 70,807
2015-10-07 $34.14 $34.14 $32.59 $33.22 $12.53 73,862
2015-10-06 $33.93 $34.12 $32.36 $32.86 $12.39 95,657
2015-10-05 $33.34 $34.10 $33.00 $33.96 $12.81 181,742
2015-10-02 $30.58 $32.38 $29.89 $32.38 $12.21 103,597
2015-10-01 $31.34 $31.58 $30.12 $31.58 $11.91 61,375
2015-09-30 $30.14 $30.91 $29.76 $30.80 $11.62 185,887
2015-09-29 $29.22 $29.99 $28.31 $28.94 $10.91 130,422
2015-09-28 $31.10 $31.68 $29.00 $29.62 $11.17 204,507
2015-09-25 $33.00 $33.21 $31.52 $32.06 $12.09 87,315
2015-09-24 $32.13 $32.24 $31.00 $31.79 $11.99 108,315
2015-09-23 $31.90 $32.19 $31.61 $32.12 $12.11 44,485
2015-09-22 $32.00 $32.07 $31.20 $32.05 $12.09 123,987
2015-09-21 $32.93 $33.50 $32.21 $32.75 $12.35 117,367
2015-09-18 $32.49 $33.36 $31.95 $32.21 $12.15 126,045
2015-09-17 $33.61 $35.29 $33.31 $33.36 $12.58 176,442
2015-09-16 $31.72 $33.27 $31.72 $33.20 $12.52 74,037
2015-09-15 $31.50 $32.37 $31.01 $32.16 $12.13 84,327
2015-09-14 $31.72 $31.98 $31.17 $31.44 $11.86 65,405
2015-09-11 $31.45 $32.12 $31.22 $32.12 $12.11 55,572
2015-09-10 $30.89 $32.10 $30.89 $31.49 $11.88 34,707
2015-09-09 $33.38 $33.50 $31.15 $31.56 $11.90 116,335
2015-09-08 $31.63 $32.39 $31.20 $32.39 $12.22 122,520
2015-09-04 $30.50 $30.81 $29.75 $30.39 $11.46 74,745
2015-09-03 $31.81 $32.63 $31.30 $31.30 $11.80 61,175
2015-09-02 $30.70 $31.45 $30.26 $31.35 $11.82 54,292
2015-09-01 $30.00 $31.22 $29.23 $29.70 $11.20 331,650
2015-08-31 $32.30 $32.90 $31.85 $32.47 $12.25 91,047
2015-08-28 $32.90 $33.46 $32.31 $32.49 $12.25 57,780
2015-08-27 $31.76 $33.40 $31.70 $33.07 $12.47 218,162
2015-08-26 $29.72 $31.34 $28.16 $31.14 $11.74 172,792

Direxion Daily Retail Bull 3x Shares (RETL) News Headlines

Recent Direxion Daily Retail Bull 3x Shares (RETL) News
Similar Companies to Direxion Daily Retail Bull 3x Shares (RETL) in the None Industry

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

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

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

Nuvestan Logo

© Nuvestan Inc.