DIREXION DAILY SMALL CAP BULL 2X SHARES (SMLL) Exchange: NYSE ARCA

Data as of May 3, 2024

$35.03 ($1.06) 3.12%

DIREXION DAILY SMALL CAP BULL 2X SHARES - Daily Information
Click for more stock information on DIREXION DAILY SMALL CAP BULL 2X SHARES .
Daily Information Data
Date May 3, 2024
Open $34.24
Previous Close $35.03
High $35.03
Low $34.24
Adjusted Open $34.24
Previous Adjusted Close $35.03
Adjusted High $35.03
Adjusted Low $34.24

About DIREXION DAILY SMALL CAP BULL 2X SHARES (SMLL)

DELISTED - 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 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 measures the performance of approximately 2,000 small-capitalization companies in the Russell 3000® Index, based on a combination of their market capitalization and current index membership. As of December 31, 2019, the Index consisted of 1,995 holdings, which had an average market capitalization of $1.3 billion, total market capitalizations ranging from $12.7 million to $8.3 billion and were concentrated in the financial services and healthcare sectors. 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 200% 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 SMALL CAP BULL 2X SHARES (SMLL)

Date Open High Low Close Adj.Close Volume
2020-09-25 $34.24 $35.03 $34.24 $35.03 $35.03 6,271
2020-09-24 $33.97 $33.97 $33.97 $33.97 $33.97 27
2020-09-23 $35.65 $35.72 $33.92 $33.92 $33.92 328
2020-09-22 $36.83 $36.83 $35.91 $35.91 $35.91 443
2020-09-21 $34.95 $35.42 $34.95 $35.42 $35.42 458
2020-09-18 $38.05 $38.43 $37.99 $37.99 $37.99 883
2020-09-17 $38.35 $38.35 $38.35 $38.35 $38.35 232
2020-09-16 $38.89 $38.89 $38.89 $38.89 $38.89 127
2020-09-15 $38.79 $38.79 $38.16 $38.16 $38.16 514
2020-09-14 $38.01 $38.17 $37.93 $38.17 $38.17 659
2020-09-11 $36.17 $36.17 $36.17 $36.17 $36.17 177
2020-09-10 $37.57 $37.67 $36.82 $36.82 $36.82 1,036
2020-09-09 $37.49 $37.64 $37.49 $37.64 $37.64 202
2020-09-08 $36.60 $37.16 $36.60 $36.60 $36.60 2,105
2020-09-04 $37.71 $38.06 $37.05 $38.06 $38.06 3,457
2020-09-03 $39.63 $39.63 $38.54 $38.54 $38.54 410
2020-09-02 $40.17 $41.00 $40.17 $40.99 $40.99 711
2020-09-01 $39.92 $40.18 $39.92 $40.18 $40.18 1,337
2020-08-31 $39.36 $39.82 $39.36 $39.51 $39.51 2,012
2020-08-28 $39.85 $40.18 $39.85 $40.18 $40.18 683
2020-08-27 $39.68 $39.78 $39.54 $39.62 $39.62 1,780
2020-08-26 $39.37 $39.37 $39.37 $39.37 $39.37 151
2020-08-25 $40.02 $40.02 $39.76 $39.86 $39.86 722
2020-08-24 $39.48 $39.70 $39.43 $39.70 $39.70 931
2020-08-21 $39.24 $39.24 $38.75 $38.91 $38.91 1,200
2020-08-20 $39.32 $39.79 $39.32 $39.59 $39.59 1,809
2020-08-19 $39.70 $40.61 $39.70 $39.89 $39.89 1,891
2020-08-18 $39.61 $39.91 $39.61 $39.76 $39.76 2,119
2020-08-17 $40.57 $40.57 $40.57 $40.57 $40.57 73
2020-08-14 $40.24 $40.26 $40.15 $40.15 $40.15 657
2020-08-13 $40.19 $40.29 $40.19 $40.29 $40.29 1,370
2020-08-12 $40.99 $40.99 $40.45 $40.45 $40.45 736
2020-08-11 $41.40 $41.44 $39.96 $39.96 $39.96 3,219
2020-08-10 $40.05 $40.89 $40.05 $40.56 $40.56 2,648
2020-08-07 $39.07 $39.71 $39.07 $39.71 $39.71 1,804
2020-08-06 $38.73 $38.82 $38.49 $38.49 $38.49 544
2020-08-05 $37.95 $38.55 $37.95 $38.55 $38.55 848
2020-08-04 $36.75 $37.08 $36.75 $37.08 $37.08 1,926
2020-08-03 $35.94 $36.61 $35.86 $36.60 $36.60 1,630
2020-07-31 $34.89 $35.20 $34.89 $35.20 $35.20 567
2020-07-30 $35.45 $36.10 $35.45 $36.04 $36.04 2,665
2020-07-29 $35.98 $36.37 $35.98 $36.25 $36.25 1,097
2020-07-28 $35.64 $35.64 $34.87 $34.87 $34.87 578
2020-07-27 $35.13 $35.56 $35.13 $35.56 $35.56 2,220
2020-07-24 $34.76 $34.76 $34.76 $34.76 $34.76 709
2020-07-23 $36.03 $36.03 $35.89 $35.89 $35.89 1,388
2020-07-22 $35.60 $35.82 $35.60 $35.82 $35.82 1,912
2020-07-21 $35.86 $36.00 $35.68 $35.68 $35.68 1,588
2020-07-20 $34.86 $34.86 $34.86 $34.86 $34.86 200
2020-07-17 $34.84 $35.10 $34.84 $35.10 $35.10 1,400
2020-07-16 $34.58 $34.95 $34.58 $34.82 $34.82 5,000
2020-07-15 $34.57 $35.60 $34.51 $35.35 $35.35 8,200
2020-07-14 $31.32 $32.85 $31.32 $32.85 $32.85 1,600
2020-07-13 $33.30 $33.52 $31.98 $31.98 $31.98 2,300
2020-07-10 $32.57 $32.72 $32.57 $32.68 $32.68 700
2020-07-09 $32.39 $32.39 $31.59 $31.69 $31.69 3,700
2020-07-08 $32.38 $32.88 $32.38 $32.88 $32.88 1,600
2020-07-07 $32.94 $33.30 $32.46 $32.46 $32.46 710
2020-07-06 $33.94 $34.01 $33.69 $33.69 $33.69 2,100
2020-07-02 $34.29 $34.29 $33.05 $33.05 $33.05 4,300
2020-07-01 $33.52 $33.52 $32.90 $32.97 $32.97 820
2020-06-30 $32.55 $33.75 $32.55 $33.62 $33.62 4,000
2020-06-29 $30.93 $32.66 $30.93 $32.55 $32.55 2,200
2020-06-26 $31.16 $31.16 $30.73 $30.73 $30.73 1,075
2020-06-25 $30.64 $32.27 $30.63 $32.27 $32.27 2,114
2020-06-24 $31.21 $31.64 $31.00 $31.39 $31.39 3,123
2020-06-23 $33.89 $33.89 $33.64 $33.64 $33.64 1,036
2020-06-22 $32.05 $33.42 $32.02 $33.38 $33.26 2,481
2020-06-19 $34.31 $34.31 $32.73 $32.73 $32.61 3,707
2020-06-18 $32.83 $33.67 $32.83 $33.14 $33.02 3,890
2020-06-17 $33.56 $33.70 $33.20 $33.20 $33.07 15,888
2020-06-16 $35.58 $35.58 $32.99 $34.14 $34.02 10,144
2020-06-15 $29.23 $32.73 $29.23 $32.72 $32.60 9,307
2020-06-12 $33.37 $33.37 $30.01 $31.41 $31.30 169,985
2020-06-11 $32.34 $32.68 $30.00 $30.00 $29.89 14,817
2020-06-10 $36.37 $36.87 $35.35 $35.36 $35.23 24,701
2020-06-09 $38.00 $38.18 $36.78 $37.38 $37.24 8,233
2020-06-08 $38.49 $38.96 $38.41 $38.90 $38.76 203,456
2020-06-05 $37.73 $38.20 $37.13 $37.35 $37.21 4,073
2020-06-04 $34.37 $35.05 $34.09 $34.61 $34.48 4,278
2020-06-03 $34.28 $35.14 $34.28 $34.67 $34.54 4,989
2020-06-02 $32.98 $33.18 $32.73 $33.18 $33.06 1,998
2020-06-01 $32.32 $33.10 $32.32 $32.61 $32.49 2,932
2020-05-29 $31.62 $32.07 $31.01 $32.07 $31.95 5,436
2020-05-28 $34.82 $34.82 $32.08 $32.41 $32.29 4,252
2020-05-27 $33.34 $33.96 $31.54 $33.96 $33.83 4,092
2020-05-26 $32.75 $32.75 $31.91 $31.97 $31.85 5,145
2020-05-22 $30.05 $30.21 $29.68 $30.21 $30.10 3,212
2020-05-21 $29.96 $30.26 $29.91 $29.96 $29.85 3,760
2020-05-20 $29.79 $30.16 $29.68 $29.83 $29.72 3,318
2020-05-19 $28.97 $29.44 $28.23 $28.23 $28.13 3,164
2020-05-18 $28.79 $29.56 $28.79 $29.34 $29.23 4,228
2020-05-15 $24.65 $26.09 $24.65 $26.09 $25.99 4,543
2020-05-14 $23.61 $25.40 $23.47 $25.40 $25.31 11,046
2020-05-13 $26.46 $26.46 $24.57 $25.19 $25.10 7,767
2020-05-12 $29.10 $29.10 $27.13 $27.13 $27.03 4,015
2020-05-11 $28.63 $29.15 $28.18 $29.13 $29.02 5,226
2020-05-08 $28.91 $29.35 $28.53 $29.30 $29.19 5,042
2020-05-07 $27.17 $27.52 $27.17 $27.23 $27.13 2,171
2020-05-06 $27.37 $27.51 $26.50 $26.50 $26.41 8,391
2020-05-05 $27.54 $27.87 $26.95 $26.95 $26.85 1,656
2020-05-04 $25.53 $26.50 $25.53 $26.50 $26.40 1,101
2020-05-01 $27.30 $27.30 $25.60 $26.38 $26.28 9,220
2020-04-30 $29.22 $29.64 $28.78 $28.78 $28.68 3,651
2020-04-29 $30.10 $31.38 $29.65 $30.91 $30.79 14,001
2020-04-28 $29.15 $29.15 $27.76 $28.21 $28.11 7,719
2020-04-27 $26.02 $27.77 $25.97 $27.51 $27.41 7,202
2020-04-24 $24.90 $25.70 $24.57 $25.34 $25.25 2,221
2020-04-23 $24.38 $24.93 $24.38 $24.61 $24.52 738
2020-04-22 $24.57 $24.57 $23.93 $24.21 $24.12 2,053
2020-04-21 $23.38 $23.80 $23.19 $23.60 $23.51 5,693
2020-04-20 $24.31 $25.47 $24.31 $24.74 $24.65 5,557
2020-04-17 $25.17 $25.25 $24.55 $25.25 $25.16 3,608
2020-04-16 $23.76 $23.76 $22.29 $23.17 $23.08 8,987
2020-04-15 $23.57 $23.80 $23.46 $23.46 $23.37 2,084
2020-04-14 $26.22 $26.28 $25.39 $25.66 $25.57 30,090
2020-04-13 $25.28 $25.28 $24.50 $24.77 $24.68 8,218
2020-04-09 $25.29 $26.40 $25.25 $26.22 $26.12 10,920
2020-04-08 $23.00 $24.18 $23.00 $23.88 $23.79 8,797
2020-04-07 $23.43 $23.74 $21.85 $21.95 $21.87 7,279
2020-04-06 $20.80 $21.88 $20.80 $21.88 $21.80 2,375
2020-04-03 $18.81 $18.81 $18.81 $18.81 $18.74 387
2020-04-02 $20.43 $20.91 $19.68 $19.93 $19.86 2,087
2020-04-01 $20.38 $20.98 $19.24 $19.58 $19.51 2,133
2020-03-31 $22.86 $23.00 $22.36 $22.58 $22.49 1,389
2020-03-30 $22.20 $22.96 $22.20 $22.96 $22.87 2,271
2020-03-27 $21.80 $22.62 $21.47 $21.94 $21.86 2,232
2020-03-26 $22.40 $23.80 $22.40 $23.80 $23.71 5,436
2020-03-25 $20.46 $22.00 $20.46 $21.28 $21.20 2,893
2020-03-24 $19.55 $20.50 $19.36 $20.50 $20.42 4,228
2020-03-23 $18.15 $18.15 $16.37 $17.64 $17.58 4,073
2020-03-20 $19.90 $20.42 $17.87 $18.00 $17.93 8,024
2020-03-19 $16.58 $18.94 $16.58 $18.93 $18.86 3,965
2020-03-18 $18.69 $19.15 $16.49 $17.11 $17.05 32,150
2020-03-17 $20.10 $21.27 $18.26 $21.21 $21.13 33,147
2020-03-16 $21.12 $22.21 $16.89 $18.88 $18.81 21,288
2020-03-13 $24.90 $25.95 $22.61 $25.94 $25.84 32,016
2020-03-12 $25.50 $25.50 $22.80 $22.80 $22.72 11,978
2020-03-11 $31.63 $31.63 $29.59 $29.59 $29.48 1,113
2020-03-10 $32.85 $33.72 $31.10 $33.72 $33.59 1,163
2020-03-09 $32.19 $32.19 $32.19 $32.19 $32.07 2,318
2020-03-06 $40.19 $40.19 $39.52 $39.52 $39.37 177
2020-03-05 $41.99 $41.99 $40.52 $40.91 $40.76 359
2020-03-04 $43.07 $44.05 $42.26 $44.05 $43.89 514
2020-03-03 $42.86 $43.08 $41.62 $41.62 $41.47 852
2020-03-02 $41.69 $43.30 $40.98 $43.30 $43.15 1,108
2020-02-28 $40.86 $41.26 $39.89 $40.69 $40.54 3,428
2020-02-27 $43.64 $43.64 $42.52 $42.52 $42.36 1,181
2020-02-26 $45.63 $45.63 $45.63 $45.63 $45.46 153
2020-02-25 $49.26 $49.27 $46.71 $46.71 $46.54 1,418
2020-02-24 $50.26 $50.26 $50.26 $50.26 $50.08 421
2020-02-21 $53.04 $53.46 $53.04 $53.46 $53.26 751
2020-02-20 $54.60 $54.60 $54.60 $54.60 $54.40 630
2020-02-19 $54.49 $54.49 $54.35 $54.35 $54.15 346
2020-02-18 $53.78 $53.78 $53.78 $53.78 $53.58 66
2020-02-14 $54.08 $54.08 $54.03 $54.03 $53.83 150
2020-02-13 $54.23 $54.54 $54.23 $54.43 $54.23 300
2020-02-12 $54.18 $54.18 $54.18 $54.18 $53.98 0
2020-02-11 $53.39 $53.39 $53.39 $53.39 $53.19 15
2020-02-10 $52.71 $52.71 $52.71 $52.71 $52.52 26
2020-02-07 $53.07 $53.07 $52.08 $52.08 $51.89 599
2020-02-06 $53.52 $53.52 $53.47 $53.47 $53.27 1,454
2020-02-05 $52.94 $53.63 $52.94 $53.63 $53.43 1,315
2020-02-04 $51.84 $52.29 $51.84 $52.06 $51.86 746
2020-02-03 $50.59 $50.59 $50.52 $50.52 $50.34 266
2020-01-31 $51.01 $51.01 $49.46 $49.47 $49.29 1,543
2020-01-30 $51.29 $51.59 $51.29 $51.59 $51.40 230
2020-01-29 $51.67 $51.67 $51.67 $51.67 $51.48 33
2020-01-28 $52.27 $52.35 $52.27 $52.27 $52.07 21,959
2020-01-27 $51.27 $51.43 $51.27 $51.43 $51.24 828
2020-01-24 $53.25 $53.25 $52.03 $52.57 $52.38 963
2020-01-23 $54.05 $54.05 $54.05 $54.05 $53.85 193
2020-01-22 $54.50 $54.50 $53.89 $53.97 $53.77 1,270
2020-01-21 $54.05 $54.05 $54.05 $54.05 $53.85 140
2020-01-17 $55.33 $55.33 $54.96 $54.96 $54.76 198
2020-01-16 $55.20 $55.28 $55.15 $55.28 $55.08 1,730
2020-01-15 $53.78 $53.78 $53.78 $53.78 $53.58 24
2020-01-14 $53.72 $53.96 $53.39 $53.39 $53.20 2,531
2020-01-13 $52.27 $53.01 $52.27 $53.01 $52.81 353
2020-01-10 $52.27 $52.27 $52.27 $52.27 $52.08 60
2020-01-09 $52.70 $52.70 $52.70 $52.70 $52.51 25,667
2020-01-08 $52.83 $52.83 $52.67 $52.67 $52.47 308
2020-01-07 $52.36 $52.36 $52.36 $52.36 $52.17 85
2020-01-06 $51.70 $52.62 $51.70 $52.62 $52.43 302
2020-01-03 $52.24 $52.54 $52.24 $52.54 $52.34 183
2020-01-02 $52.28 $52.86 $52.12 $52.86 $52.67 508
2019-12-31 $52.95 $53.25 $52.95 $53.05 $52.86 481
2019-12-30 $52.37 $52.74 $52.37 $52.74 $52.54 662
2019-12-27 $53.10 $53.33 $52.98 $52.98 $52.78 1,841
2019-12-26 $53.54 $53.54 $53.54 $53.54 $53.34 50
2019-12-24 $53.36 $53.51 $53.34 $53.51 $53.31 795
2019-12-23 $53.45 $53.45 $52.93 $53.26 $53.06 955
2019-12-20 $53.43 $53.43 $53.35 $53.35 $52.99 435
2019-12-19 $52.81 $53.04 $52.81 $53.04 $52.68 775
2019-12-18 $52.77 $52.77 $52.67 $52.73 $52.37 872
2019-12-17 $52.10 $52.43 $52.04 $52.43 $52.08 1,022
2019-12-16 $52.18 $52.18 $51.99 $51.99 $51.64 777
2019-12-13 $51.17 $51.17 $51.17 $51.17 $50.83 50
2019-12-12 $51.53 $51.74 $51.40 $51.74 $51.39 1,509
2019-12-11 $50.87 $50.87 $50.80 $50.80 $50.46 100
2019-12-10 $50.73 $50.75 $50.73 $50.75 $50.41 100
2019-12-09 $50.83 $50.83 $50.83 $50.83 $50.48 60
2019-12-06 $51.13 $51.21 $50.95 $50.95 $50.61 484
2019-12-05 $49.95 $49.95 $49.75 $49.79 $49.45 632
2019-12-04 $49.56 $49.88 $49.56 $49.71 $49.38 801
2019-12-03 $48.38 $49.06 $48.38 $49.06 $48.73 550
2019-12-02 $50.36 $50.36 $49.33 $49.33 $48.99 1,166
2019-11-29 $50.54 $50.73 $50.40 $50.40 $50.06 1,873
2019-11-27 $50.77 $50.94 $50.77 $50.94 $50.59 191
2019-11-26 $50.40 $50.40 $50.18 $50.37 $50.03 369
2019-11-25 $48.74 $50.31 $48.74 $50.31 $49.97 560
2019-11-22 $47.92 $48.27 $47.92 $48.27 $47.94 117
2019-11-21 $47.73 $47.94 $47.73 $47.94 $47.62 121
2019-11-20 $48.91 $48.91 $48.38 $48.38 $48.06 151
2019-11-19 $48.98 $48.98 $48.79 $48.79 $48.46 317
2019-11-18 $48.40 $48.40 $48.40 $48.40 $48.07 0
2019-11-15 $48.65 $48.65 $48.65 $48.65 $48.32 17
2019-11-14 $48.44 $48.44 $48.25 $48.25 $47.92 148
2019-11-13 $48.27 $48.27 $48.22 $48.22 $47.90 313
2019-11-12 $48.60 $48.60 $48.60 $48.60 $48.28 1
2019-11-11 $48.30 $48.52 $48.30 $48.52 $48.19 116
2019-11-08 $48.77 $48.77 $48.77 $48.77 $48.44 48
2019-11-07 $48.45 $48.45 $48.45 $48.45 $48.12 34
2019-11-06 $48.44 $48.50 $48.28 $48.28 $47.96 332
2019-11-05 $49.09 $49.09 $48.84 $48.84 $48.51 161
2019-11-04 $48.69 $48.78 $48.69 $48.78 $48.45 231
2019-11-01 $47.13 $48.26 $47.12 $48.21 $47.88 904
2019-10-31 $46.42 $46.58 $46.42 $46.58 $46.26 259
2019-10-30 $47.24 $47.24 $47.24 $47.24 $46.93 394
2019-10-29 $47.21 $47.52 $47.21 $47.49 $47.17 433
2019-10-28 $47.44 $47.44 $47.13 $47.25 $46.93 693
2019-10-25 $46.10 $46.42 $46.10 $46.42 $46.10 387
2019-10-24 $45.80 $45.95 $45.80 $45.95 $45.64 1,029
2019-10-23 $45.91 $46.02 $45.91 $46.02 $45.71 1,200
2019-10-22 $45.85 $45.96 $45.84 $45.96 $45.65 4,568
2019-10-21 $45.89 $45.89 $45.89 $45.89 $45.58 176
2019-10-18 $45.14 $45.14 $45.14 $45.14 $44.83 0
2019-10-17 $45.18 $45.42 $45.18 $45.40 $45.09 200
2019-10-16 $44.67 $44.76 $44.43 $44.43 $44.13 215
2019-10-15 $43.53 $44.34 $43.52 $44.34 $44.04 1,092
2019-10-14 $43.13 $43.31 $43.13 $43.31 $43.02 320
2019-10-11 $44.24 $44.24 $43.75 $43.75 $43.46 772
2019-10-10 $42.24 $42.24 $42.24 $42.24 $41.96 48
2019-10-09 $41.90 $41.95 $41.90 $41.91 $41.63 320
2019-10-08 $41.97 $41.97 $41.46 $41.53 $41.25 1,789
2019-10-07 $43.03 $43.03 $43.03 $43.03 $42.74 23
2019-10-04 $42.08 $43.11 $42.08 $43.11 $42.82 451
2019-10-03 $41.25 $42.23 $41.25 $42.23 $41.94 236
2019-10-02 $42.19 $42.19 $41.94 $41.94 $41.66 123
2019-10-01 $42.74 $42.74 $42.74 $42.74 $42.45 222
2019-09-30 $44.21 $44.86 $44.21 $44.49 $44.19 251
2019-09-27 $45.04 $45.04 $44.25 $44.25 $43.95 364
2019-09-26 $45.06 $45.06 $45.06 $45.06 $44.76 44
2019-09-25 $45.18 $46.03 $45.18 $46.03 $45.72 246
2019-09-24 $46.04 $46.04 $44.87 $45.05 $44.75 1,101
2019-09-23 $46.50 $46.50 $46.46 $46.46 $46.15 447
2019-09-20 $47.04 $47.04 $46.59 $46.66 $46.35 443
2019-09-19 $47.20 $47.20 $46.74 $46.74 $46.42 400
2019-09-18 $47.81 $47.84 $46.78 $47.16 $46.84 3,449
2019-09-17 $47.38 $47.75 $47.38 $47.75 $47.43 1,683
2019-09-16 $48.04 $48.42 $47.99 $48.13 $47.81 1,400
2019-09-13 $48.22 $48.28 $47.84 $47.84 $47.51 4,100
2019-09-12 $47.23 $48.07 $47.22 $47.57 $47.24 16,343
2019-09-11 $46.95 $47.46 $46.89 $47.46 $47.14 3,400
2019-09-10 $44.82 $45.47 $44.82 $45.47 $45.17 15,300
2019-09-09 $44.41 $44.41 $44.41 $44.41 $44.11 55
2019-09-06 $43.93 $44.16 $43.35 $43.70 $43.41 0
2019-09-05 $43.24 $44.05 $43.24 $43.70 $43.41 500
2019-09-04 $42.19 $42.19 $42.19 $42.19 $41.91 0
2019-09-03 $42.88 $42.88 $41.29 $42.83 $42.54 0
2019-08-30 $42.96 $42.96 $42.83 $42.96 $42.67 100
2019-08-29 $42.82 $42.88 $42.82 $42.88 $42.59 200
2019-08-28 $40.59 $41.52 $40.59 $41.52 $41.24 404
2019-08-27 $40.64 $40.64 $40.64 $40.64 $40.37 0
2019-08-26 $41.67 $41.67 $41.67 $41.67 $41.38 20
2019-08-23 $40.91 $40.91 $40.71 $40.71 $40.43 165
2019-08-22 $44.05 $44.05 $43.64 $43.64 $43.35 100
2019-08-21 $43.77 $43.77 $43.77 $43.77 $43.47 0
2019-08-20 $43.09 $43.09 $43.09 $43.09 $42.80 0
2019-08-19 $43.96 $43.96 $43.77 $43.77 $43.48 1,331
2019-08-16 $41.74 $42.92 $41.74 $42.84 $42.55 1,963
2019-08-15 $41.42 $41.50 $41.03 $41.12 $40.84 1,006
2019-08-14 $41.51 $41.51 $41.51 $41.51 $41.23 1,200
2019-08-13 $43.79 $43.79 $43.79 $43.79 $43.50 400
2019-08-12 $43.30 $43.38 $43.30 $43.38 $43.08 400
2019-08-09 $44.05 $44.08 $44.05 $44.08 $43.78 107
2019-08-08 $44.50 $45.11 $44.50 $45.11 $44.81 196
2019-08-07 $42.57 $43.31 $42.57 $43.31 $43.02 130
2019-08-06 $42.94 $43.35 $42.94 $43.35 $43.06 139
2019-08-05 $43.07 $43.15 $41.75 $42.66 $42.38 2,273
2019-08-02 $45.34 $45.34 $45.34 $45.34 $45.04 200
2019-08-01 $46.32 $46.32 $46.32 $46.32 $46.01 135
2019-07-31 $48.62 $49.32 $47.74 $47.74 $47.42 6,780
2019-07-30 $47.84 $48.32 $47.84 $48.28 $47.96 1,782
2019-07-29 $47.28 $47.52 $47.28 $47.52 $47.20 100
2019-07-26 $47.86 $48.15 $47.86 $48.15 $47.82 490
2019-07-25 $47.05 $47.05 $47.05 $47.05 $46.74 0
2019-07-24 $47.05 $48.39 $47.05 $48.22 $47.90 5,382
2019-07-23 $46.46 $46.67 $46.46 $46.67 $46.35 200
2019-07-22 $46.07 $46.07 $46.07 $46.07 $45.76 0
2019-07-19 $46.36 $46.36 $46.36 $46.36 $46.05 0
2019-07-18 $46.70 $46.70 $46.69 $46.69 $46.38 300
2019-07-17 $46.49 $46.49 $46.49 $46.49 $46.18 10
2019-07-16 $47.12 $47.16 $47.12 $47.16 $46.84 144
2019-07-15 $47.08 $47.08 $47.08 $47.08 $46.76 10
2019-07-12 $47.69 $47.69 $47.69 $47.69 $47.36 0
2019-07-11 $46.86 $46.86 $46.86 $46.86 $46.54 0
2019-07-10 $47.33 $47.33 $47.33 $47.33 $47.01 10
2019-07-09 $46.63 $47.16 $46.63 $47.16 $46.84 970
2019-07-08 $47.11 $47.11 $47.11 $47.11 $46.79 0
2019-07-05 $47.21 $47.94 $47.21 $47.94 $47.62 654
2019-07-03 $47.69 $47.69 $47.69 $47.69 $47.36 48
2019-07-02 $46.65 $47.06 $46.65 $47.06 $46.75 201
2019-07-01 $47.50 $47.66 $47.50 $47.66 $47.33 203
2019-06-28 $47.08 $47.65 $47.08 $47.34 $47.02 3,176
2019-06-27 $45.49 $46.13 $45.49 $46.13 $45.82 147
2019-06-26 $45.27 $45.27 $44.56 $44.56 $44.26 600
2019-06-25 $45.29 $45.29 $44.75 $44.75 $44.45 405
2019-06-24 $46.36 $46.36 $45.49 $45.49 $45.01 343
2019-06-21 $46.79 $46.79 $46.67 $46.67 $46.18 100
2019-06-20 $47.53 $47.53 $47.53 $47.53 $47.03 190
2019-06-19 $46.78 $47.00 $46.71 $47.00 $46.51 300
2019-06-18 $46.66 $46.66 $46.65 $46.65 $46.16 263
2019-06-17 $45.70 $45.90 $45.60 $45.60 $45.13 1,375
2019-06-14 $45.45 $45.45 $45.09 $45.09 $44.62 289
2019-06-13 $45.51 $45.81 $45.51 $45.72 $45.24 5,737
2019-06-12 $44.96 $44.96 $44.79 $44.79 $44.33 262
2019-06-11 $45.82 $45.82 $44.77 $44.77 $44.30 220
2019-06-10 $45.02 $45.67 $45.02 $45.04 $44.57 5,927
2019-06-07 $44.90 $44.90 $44.56 $44.56 $44.10 250
2019-06-06 $43.90 $43.90 $43.90 $43.90 $43.44 0
2019-06-05 $44.05 $44.05 $44.05 $44.05 $43.59 22
2019-06-04 $44.16 $44.16 $44.16 $44.16 $43.70 0
2019-06-03 $41.90 $42.34 $41.90 $41.99 $41.55 800
2019-05-31 $41.56 $41.76 $41.54 $41.76 $41.32 471
2019-05-30 $42.86 $42.86 $42.86 $42.86 $42.41 0
2019-05-29 $43.04 $43.19 $43.04 $43.19 $42.74 1,060
2019-05-28 $45.03 $45.03 $44.07 $44.07 $43.61 420
2019-05-24 $44.70 $44.70 $44.57 $44.57 $44.11 606
2019-05-23 $44.41 $44.41 $43.77 $43.77 $43.32 208
2019-05-22 $45.67 $45.67 $45.67 $45.67 $45.19 0
2019-05-21 $46.42 $46.42 $46.42 $46.42 $45.93 0
2019-05-20 $45.63 $45.63 $45.27 $45.27 $44.80 100
2019-05-17 $46.65 $46.65 $46.04 $46.04 $45.56 199
2019-05-16 $47.56 $47.56 $47.18 $47.18 $46.69 181
2019-05-15 $46.36 $46.67 $46.36 $46.67 $46.19 200
2019-05-14 $45.66 $46.36 $45.66 $46.36 $45.88 154
2019-05-13 $45.20 $45.20 $45.20 $45.20 $44.73 105
2019-05-10 $48.11 $48.11 $48.11 $48.11 $47.61 50
2019-05-09 $47.03 $48.09 $47.03 $48.09 $47.59 236
2019-05-08 $48.38 $48.38 $48.38 $48.38 $47.88 62
2019-05-07 $50.17 $50.17 $48.06 $48.84 $48.33 3,926
2019-05-06 $50.85 $50.85 $50.85 $50.85 $50.32 60
2019-05-03 $49.31 $50.79 $49.31 $50.79 $50.26 425
2019-05-02 $48.50 $48.82 $48.50 $48.82 $48.31 501
2019-05-01 $49.69 $49.69 $48.54 $48.54 $48.03 101
2019-04-30 $49.86 $49.86 $49.48 $49.48 $48.96 712
2019-04-29 $49.90 $49.90 $49.90 $49.90 $49.38 0
2019-04-26 $49.43 $49.43 $49.43 $49.43 $48.91 0
2019-04-25 $48.53 $48.53 $48.53 $48.53 $48.03 0
2019-04-24 $49.32 $49.32 $49.32 $49.32 $48.81 0
2019-04-23 $48.20 $49.06 $48.20 $49.06 $48.55 238
2019-04-22 $47.37 $47.56 $47.37 $47.56 $47.07 100
2019-04-18 $48.07 $48.07 $47.35 $47.85 $47.35 800
2019-04-17 $48.31 $48.31 $48.04 $48.04 $47.54 301
2019-04-16 $48.91 $49.09 $48.91 $48.95 $48.44 550
2019-04-15 $49.39 $49.39 $48.59 $48.72 $48.22 320
2019-04-12 $49.08 $49.11 $49.08 $49.11 $48.60 432
2019-04-11 $48.87 $48.87 $48.75 $48.75 $48.25 215
2019-04-10 $48.28 $48.81 $48.28 $48.81 $48.30 117
2019-04-09 $48.49 $48.49 $47.63 $47.63 $47.13 208
2019-04-08 $48.65 $48.78 $48.65 $48.76 $48.25 513
2019-04-05 $48.50 $48.97 $48.50 $48.97 $48.46 200
2019-04-04 $47.95 $48.05 $47.95 $48.05 $47.55 100
2019-04-03 $48.12 $48.12 $47.69 $47.69 $47.20 392
2019-04-02 $47.21 $47.21 $47.21 $47.21 $46.72 0
2019-04-01 $47.25 $47.37 $47.24 $47.37 $46.87 825
2019-03-29 $46.89 $46.89 $46.14 $46.40 $45.91 385
2019-03-28 $46.11 $46.11 $46.11 $46.11 $45.63 70
2019-03-27 $45.42 $45.68 $45.32 $45.32 $44.85 300
2019-03-26 $45.75 $45.78 $45.61 $45.61 $45.14 440
2019-03-25 $44.80 $44.80 $44.80 $44.80 $44.33 82
2019-03-22 $46.34 $46.34 $44.44 $44.44 $43.97 1,300
2019-03-21 $47.90 $47.90 $47.85 $47.85 $47.35 154
2019-03-20 $46.93 $46.93 $46.25 $46.73 $46.24 1,032
2019-03-19 $48.00 $48.00 $47.36 $47.36 $46.86 100
2019-03-18 $48.08 $48.08 $47.68 $47.93 $47.43 540
2019-03-15 $47.60 $47.60 $47.20 $47.20 $46.71 100
2019-03-14 $47.21 $47.21 $47.05 $47.05 $46.56 111
2019-03-13 $47.47 $47.47 $47.47 $47.47 $46.98 6
2019-03-12 $47.00 $47.01 $47.00 $47.01 $46.52 100
2019-03-11 $46.28 $46.95 $46.27 $46.95 $46.46 1,030
2019-03-08 $45.45 $45.45 $45.45 $45.45 $44.97 37
2019-03-07 $45.78 $46.05 $45.54 $45.54 $45.06 825
2019-03-06 $47.11 $47.11 $46.38 $46.38 $45.90 100
2019-03-05 $48.32 $48.32 $48.32 $48.32 $47.82 0
2019-03-04 $48.27 $48.68 $48.24 $48.65 $48.15 910
2019-03-01 $49.53 $49.58 $49.53 $49.58 $49.06 500
2019-02-28 $48.69 $49.04 $48.69 $48.77 $48.26 312
2019-02-27 $48.63 $48.98 $48.49 $48.98 $48.47 2,805
2019-02-26 $48.94 $48.94 $48.94 $48.94 $48.43 83
2019-02-25 $49.60 $49.60 $49.60 $49.60 $49.08 85
2019-02-22 $49.00 $49.54 $49.00 $49.54 $49.02 200
2019-02-21 $48.76 $48.84 $48.71 $48.71 $48.20 702
2019-02-20 $48.95 $49.19 $48.95 $49.05 $48.54 553
2019-02-19 $48.08 $48.66 $48.08 $48.66 $48.16 348
2019-02-15 $47.63 $48.24 $47.63 $48.24 $47.74 711
2019-02-14 $46.90 $46.92 $46.87 $46.92 $46.43 650
2019-02-13 $46.80 $46.80 $46.70 $46.70 $46.21 370
2019-02-12 $46.21 $46.47 $46.21 $46.38 $45.90 547
2019-02-11 $44.55 $45.25 $44.55 $45.25 $44.78 209
2019-02-08 $44.33 $44.48 $44.33 $44.48 $44.02 2,096
2019-02-07 $44.49 $44.49 $44.49 $44.49 $44.02 50
2019-02-06 $45.38 $45.38 $45.22 $45.22 $44.75 1,000
2019-02-05 $45.60 $45.60 $45.32 $45.32 $44.85 1,331
2019-02-04 $44.47 $45.13 $44.47 $45.13 $44.66 102
2019-02-01 $44.54 $44.54 $44.31 $44.31 $43.85 151
2019-01-31 $43.98 $44.17 $43.98 $44.17 $43.71 101
2019-01-30 $43.29 $43.29 $43.29 $43.29 $42.84 74
2019-01-29 $42.70 $42.78 $42.56 $42.56 $42.11 300
2019-01-28 $42.46 $42.59 $42.46 $42.59 $42.15 164
2019-01-25 $43.27 $43.27 $43.16 $43.16 $42.71 150
2019-01-24 $41.50 $42.11 $41.50 $42.11 $41.67 100
2019-01-23 $42.35 $42.35 $41.49 $41.49 $41.06 301
2019-01-22 $42.83 $42.83 $41.60 $41.60 $41.16 991
2019-01-18 $43.34 $43.34 $43.11 $43.11 $42.66 277
2019-01-17 $41.90 $42.24 $41.90 $42.24 $41.80 400
2019-01-16 $41.60 $41.60 $41.60 $41.60 $41.17 15
2019-01-15 $41.00 $41.00 $41.00 $41.00 $40.57 36
2019-01-14 $40.40 $40.40 $40.40 $40.40 $39.98 87
2019-01-11 $41.17 $41.17 $41.17 $41.17 $40.74 40
2019-01-10 $41.04 $41.11 $41.04 $41.11 $40.68 249
2019-01-09 $40.35 $40.64 $40.35 $40.64 $40.22 1,357
2019-01-08 $39.65 $40.01 $39.00 $40.01 $39.60 331
2019-01-07 $37.68 $38.87 $37.68 $38.87 $38.46 1,639
2019-01-04 $37.51 $37.51 $37.51 $37.51 $37.12 1
2019-01-03 $35.00 $35.00 $35.00 $35.00 $34.63 142
2019-01-02 $35.04 $36.11 $35.04 $36.11 $35.73 183
2018-12-31 $35.75 $35.75 $35.37 $35.70 $35.33 754
2018-12-28 $35.11 $35.30 $35.11 $35.30 $34.94 154
2018-12-27 $33.82 $34.68 $33.82 $34.68 $34.32 100
2018-12-26 $32.43 $35.11 $32.43 $35.11 $34.48 150
2018-12-24 $32.75 $32.75 $32.10 $32.10 $31.53 100
2018-12-21 $34.70 $34.70 $33.28 $33.28 $32.69 3,465
2018-12-20 $36.24 $36.24 $35.01 $35.01 $34.38 2,042
2018-12-19 $38.38 $38.38 $36.39 $36.39 $35.74 104
2018-12-18 $38.88 $38.88 $37.98 $37.98 $37.30 144
2018-12-17 $39.30 $39.39 $37.76 $37.84 $37.17 3,737
2018-12-14 $40.33 $40.40 $39.76 $39.76 $39.05 2,926
2018-12-13 $41.79 $41.79 $41.08 $41.08 $40.34 100
2018-12-12 $43.00 $43.03 $42.33 $42.33 $41.58 601
2018-12-11 $41.45 $41.45 $41.45 $41.45 $40.72 553
2018-12-10 $41.64 $41.64 $41.02 $41.59 $40.85 2,348
2018-12-07 $42.51 $42.51 $42.51 $42.51 $41.75 13
2018-12-06 $42.53 $42.53 $42.49 $42.51 $41.75 1,303
2018-12-04 $46.82 $46.82 $43.88 $43.88 $43.10 718
2018-12-03 $47.05 $47.05 $47.05 $47.05 $46.21 0
2018-11-30 $47.05 $47.05 $47.05 $47.05 $46.21 122
2018-11-29 $45.99 $45.99 $45.99 $45.99 $45.17 13
2018-11-28 $46.07 $46.07 $45.99 $45.99 $45.17 300
2018-11-27 $44.44 $44.44 $44.44 $44.44 $43.65 0
2018-11-26 $44.44 $44.44 $44.44 $44.44 $43.65 0
2018-11-21 $44.44 $44.44 $44.44 $44.44 $43.65 3
2018-11-20 $44.44 $44.44 $44.44 $44.44 $43.65 113
2018-11-19 $45.03 $45.24 $45.03 $45.24 $44.43 849
2018-11-16 $44.82 $44.82 $44.82 $44.82 $44.02 0
2018-11-15 $44.82 $44.82 $44.82 $44.82 $44.02 0
2018-11-14 $45.55 $45.55 $44.82 $44.82 $44.02 1,791
2018-11-13 $46.31 $46.31 $46.05 $46.05 $45.23 565
2018-11-12 $46.67 $46.67 $46.67 $46.67 $45.84 100
2018-11-09 $48.80 $48.80 $47.98 $48.35 $47.49 1,702
2018-11-08 $50.07 $50.07 $50.07 $50.07 $49.18 9
2018-11-07 $49.11 $50.09 $48.91 $50.07 $49.18 1,547
2018-11-06 $48.34 $48.34 $48.16 $48.29 $47.43 996
2018-11-05 $48.48 $48.48 $48.48 $48.48 $47.62 203
2018-11-02 $48.34 $48.34 $48.17 $48.17 $47.31 404
2018-11-01 $47.86 $47.86 $47.84 $47.84 $46.99 1,678
2018-10-31 $46.41 $46.41 $45.92 $45.92 $45.11 200
2018-10-30 $49.27 $49.27 $49.27 $49.27 $48.39 4
2018-10-29 $49.27 $49.27 $49.27 $49.27 $48.39 25
2018-10-26 $49.27 $49.27 $49.27 $49.27 $48.39 114
2018-10-25 $49.27 $49.27 $49.27 $49.27 $48.39 67
2018-10-24 $49.27 $49.27 $49.27 $49.27 $48.39 20
2018-10-23 $49.27 $49.27 $49.27 $49.27 $48.39 51
2018-10-22 $49.27 $49.27 $49.27 $49.27 $48.39 0
2018-10-19 $49.27 $49.27 $49.27 $49.27 $48.39 120
2018-10-18 $49.17 $49.17 $49.17 $49.17 $48.29 102
2018-10-17 $50.56 $50.56 $50.56 $50.56 $49.66 0
2018-10-16 $50.04 $50.56 $50.04 $50.56 $49.66 304
2018-10-15 $47.70 $47.70 $47.70 $47.70 $46.85 31
2018-10-12 $47.70 $47.70 $47.70 $47.70 $46.85 115
2018-10-11 $50.48 $50.48 $50.48 $50.48 $49.58 113
2018-10-10 $51.27 $51.27 $51.27 $51.27 $50.36 100
2018-10-09 $53.00 $53.00 $53.00 $53.00 $52.06 43
2018-10-08 $53.65 $53.76 $53.00 $53.00 $52.06 400
2018-10-05 $54.86 $54.86 $53.15 $53.15 $52.20 611
2018-10-04 $55.58 $55.58 $54.54 $54.69 $53.72 1,400
2018-10-03 $55.78 $56.75 $55.72 $56.75 $55.74 508
2018-10-02 $57.25 $57.25 $57.25 $57.25 $56.23 6
2018-10-01 $57.25 $57.25 $57.25 $57.25 $56.23 300
2018-09-28 $58.05 $58.50 $58.05 $58.35 $57.31 607
2018-09-27 $58.98 $58.98 $58.98 $58.98 $57.93 96
2018-09-26 $58.98 $58.98 $58.98 $58.98 $57.93 100
2018-09-25 $59.00 $59.00 $58.92 $58.98 $57.93 326
2018-09-24 $62.24 $62.24 $62.24 $62.24 $58.65 1
2018-09-21 $62.72 $62.72 $62.24 $62.24 $58.65 556
2018-09-20 $61.63 $62.34 $61.63 $62.34 $58.74 575
2018-09-19 $61.98 $61.98 $61.98 $61.98 $58.40 2
2018-09-18 $61.98 $61.98 $61.98 $61.98 $58.40 1
2018-09-17 $61.98 $61.98 $61.98 $61.98 $58.40 5
2018-09-14 $61.97 $61.98 $61.97 $61.98 $58.40 678
2018-09-13 $61.58 $61.58 $61.58 $61.58 $58.03 0
2018-09-12 $61.58 $61.58 $61.58 $61.58 $58.03 1
2018-09-11 $62.05 $62.05 $61.58 $61.58 $58.03 647
2018-09-10 $61.80 $61.80 $61.80 $61.80 $58.23 2
2018-09-07 $61.80 $61.80 $61.80 $61.80 $58.23 1,400
2018-09-06 $61.98 $61.98 $61.98 $61.98 $58.40 100
2018-09-05 $62.02 $62.72 $61.90 $62.72 $59.10 3,158
2018-09-04 $63.65 $63.65 $62.88 $62.88 $59.25 617
2018-08-31 $63.13 $63.35 $63.13 $63.35 $59.69 336
2018-08-30 $62.98 $62.98 $62.98 $62.98 $59.34 2,000
2018-08-29 $62.87 $62.87 $62.87 $62.87 $59.24 91
2018-08-28 $63.24 $63.24 $62.87 $62.87 $59.24 1,821
2018-08-27 $63.23 $63.23 $63.23 $63.23 $59.58 791
2018-08-24 $62.68 $62.68 $62.68 $62.68 $59.06 202
2018-08-23 $62.15 $62.15 $62.15 $62.15 $58.56 0
2018-08-22 $62.15 $62.15 $62.15 $62.15 $58.56 200
2018-08-21 $61.89 $62.30 $61.89 $62.30 $58.70 2,135
2018-08-20 $60.31 $60.31 $60.31 $60.31 $56.83 0
2018-08-17 $59.88 $60.31 $59.88 $60.31 $56.83 201
2018-08-16 $59.90 $59.90 $59.90 $59.90 $56.44 1,698
2018-08-15 $60.25 $60.25 $60.25 $60.25 $56.77 5
2018-08-14 $60.25 $60.25 $60.25 $60.25 $56.77 102
2018-08-13 $60.00 $60.00 $59.51 $59.51 $56.07 200
2018-08-10 $59.53 $60.25 $59.53 $60.25 $56.77 503
2018-08-09 $60.78 $60.78 $60.64 $60.64 $57.13 2,401
2018-08-08 $60.01 $60.16 $59.98 $60.10 $56.63 1,000
2018-08-07 $60.25 $60.25 $60.05 $60.05 $56.58 1,000
2018-08-06 $59.30 $59.74 $59.30 $59.74 $56.29 556
2018-08-03 $58.04 $58.04 $58.04 $58.04 $54.69 3
2018-08-02 $58.03 $58.04 $58.03 $58.04 $54.69 356
2018-08-01 $58.91 $58.91 $58.91 $58.91 $55.51 13
2018-07-31 $57.86 $58.91 $57.86 $58.91 $55.51 1,611
2018-07-30 $60.48 $60.48 $60.48 $60.48 $56.99 1
2018-07-27 $60.48 $60.48 $60.48 $60.48 $56.99 1
2018-07-26 $61.06 $61.06 $60.48 $60.48 $56.99 2,421
2018-07-25 $59.52 $59.52 $59.52 $59.52 $56.08 100
2018-07-24 $60.99 $60.99 $60.38 $60.38 $56.89 2,951
2018-07-23 $60.53 $60.53 $60.44 $60.44 $56.95 432
2018-07-20 $61.08 $61.08 $61.08 $61.08 $57.55 259
2018-07-19 $60.00 $60.00 $60.00 $60.00 $56.54 200
2018-07-18 $60.10 $60.10 $60.10 $60.10 $56.63 0
2018-07-17 $60.10 $60.10 $60.10 $60.10 $56.63 1,000
2018-07-16 $60.32 $60.32 $60.32 $60.32 $56.84 499
2018-07-13 $60.88 $60.88 $60.27 $60.34 $56.86 514
2018-07-12 $59.92 $59.92 $59.81 $59.81 $56.36 621
2018-07-11 $60.70 $60.70 $60.70 $60.70 $57.19 136
2018-07-10 $61.53 $61.55 $60.65 $60.70 $57.19 1,391
2018-07-09 $61.25 $61.31 $61.14 $61.31 $57.77 728
2018-07-06 $58.15 $58.15 $58.15 $58.15 $54.79 21
2018-07-05 $58.15 $58.15 $58.15 $58.15 $54.79 720
2018-07-03 $58.06 $58.06 $58.06 $58.06 $54.71 1,032
2018-07-02 $56.21 $56.84 $56.16 $56.84 $53.56 3,166
2018-06-29 $57.41 $57.41 $57.00 $57.06 $53.76 405
2018-06-28 $56.22 $56.22 $56.22 $56.22 $52.97 1,204
2018-06-27 $58.20 $58.20 $58.20 $58.20 $54.84 1
2018-06-26 $58.20 $58.20 $58.20 $58.20 $54.84 100
2018-06-25 $58.84 $58.84 $57.54 $57.70 $54.37 1,711
2018-06-22 $60.16 $60.37 $60.16 $60.37 $56.88 5,463
2018-06-21 $61.65 $61.65 $60.20 $60.20 $56.72 2,067
2018-06-20 $61.14 $61.72 $60.72 $61.64 $58.08 65,335
2018-06-19 $59.76 $59.76 $59.48 $59.48 $56.05 1,985
2018-06-18 $59.38 $59.90 $59.38 $59.90 $56.33 640
2018-06-15 $59.65 $59.65 $59.20 $59.20 $55.67 2,839
2018-06-14 $59.86 $59.92 $59.86 $59.92 $56.35 550
2018-06-13 $60.04 $60.04 $59.30 $59.30 $55.77 1,535
2018-06-12 $59.43 $59.92 $59.43 $59.73 $56.17 1,453
2018-06-11 $59.24 $59.24 $59.13 $59.13 $55.61 675
2018-06-08 $58.81 $59.02 $58.81 $58.87 $55.36 807
2018-06-07 $59.55 $59.55 $58.50 $58.50 $55.01 902
2018-06-06 $58.56 $58.56 $58.56 $58.56 $55.07 630
2018-06-05 $57.71 $58.30 $57.68 $58.10 $54.64 2,118
2018-06-04 $57.53 $57.67 $57.50 $57.51 $54.08 2,605
2018-06-01 $57.14 $57.48 $57.14 $57.33 $53.91 1,400
2018-05-31 $56.78 $56.78 $56.78 $56.78 $53.39 115
2018-05-30 $56.20 $56.74 $56.20 $56.74 $53.36 640
2018-05-29 $54.83 $55.38 $54.83 $55.38 $52.08 270
2018-05-25 $55.52 $55.52 $55.52 $55.52 $52.21 25
2018-05-24 $55.91 $55.91 $55.52 $55.52 $52.21 509
2018-05-23 $55.72 $55.75 $55.72 $55.72 $52.40 1,789
2018-05-22 $56.84 $56.84 $56.84 $56.84 $53.45 504
2018-05-21 $56.22 $56.61 $56.22 $56.61 $53.24 966
2018-05-18 $55.94 $55.94 $55.94 $55.94 $52.60 131
2018-05-17 $55.27 $55.88 $55.27 $55.81 $52.48 2,202
2018-05-16 $55.00 $55.24 $55.00 $55.08 $51.80 1,145
2018-05-15 $53.56 $53.56 $53.56 $53.56 $50.37 100
2018-05-14 $54.62 $54.62 $54.49 $54.49 $51.24 665
2018-05-11 $54.28 $54.30 $54.28 $54.30 $51.07 500
2018-05-10 $53.85 $53.85 $53.85 $53.85 $50.64 427
2018-05-09 $53.23 $53.25 $53.23 $53.25 $50.08 520
2018-05-08 $52.55 $52.94 $52.54 $52.71 $49.57 5,116
2018-05-07 $50.14 $50.14 $50.14 $50.14 $47.15 0
2018-05-04 $50.14 $50.14 $50.14 $50.14 $47.15 410
2018-05-03 $49.58 $49.58 $49.58 $49.58 $46.63 0
2018-05-02 $49.58 $49.58 $49.58 $49.58 $46.63 0
2018-05-01 $50.02 $50.02 $49.58 $49.58 $46.63 621
2018-04-30 $51.33 $51.33 $51.33 $51.33 $48.27 100
2018-04-27 $51.27 $51.36 $51.27 $51.36 $48.30 500
2018-04-26 $50.29 $50.29 $50.29 $50.29 $47.29 0
2018-04-25 $50.43 $50.43 $50.29 $50.29 $47.29 300
2018-04-24 $51.87 $51.87 $51.87 $51.87 $48.78 10
2018-04-23 $51.87 $51.87 $51.87 $51.87 $48.78 400
2018-04-20 $52.06 $52.06 $52.06 $52.06 $48.96 574
2018-04-19 $52.52 $52.52 $52.52 $52.52 $49.39 231
2018-04-18 $53.07 $53.36 $53.07 $53.36 $50.19 1,353
2018-04-17 $51.29 $51.29 $51.29 $51.29 $48.23 0
2018-04-16 $51.29 $51.29 $51.29 $51.29 $48.23 600
2018-04-13 $51.08 $51.08 $51.08 $51.08 $48.04 27
2018-04-12 $51.04 $51.10 $51.04 $51.08 $48.04 589
2018-04-11 $49.88 $50.75 $49.88 $50.75 $47.73 900
2018-04-10 $49.31 $49.31 $49.31 $49.31 $46.37 466
2018-04-09 $49.08 $49.09 $48.91 $48.91 $46.00 728
2018-04-06 $49.79 $49.79 $48.52 $48.52 $45.62 576
2018-04-05 $50.21 $50.32 $50.21 $50.21 $47.22 921
2018-04-04 $48.99 $48.99 $48.99 $48.99 $46.07 204
2018-04-03 $48.05 $48.05 $48.05 $48.05 $45.19 313
2018-04-02 $48.68 $48.75 $48.56 $48.56 $45.67 7,983
2018-03-29 $49.03 $49.22 $49.03 $49.22 $46.29 604
2018-03-28 $50.77 $50.77 $50.77 $50.77 $47.75 0
2018-03-27 $50.77 $50.77 $50.77 $50.77 $47.75 400
2018-03-26 $49.75 $49.75 $48.93 $48.93 $46.02 932
2018-03-23 $50.78 $50.78 $50.78 $50.78 $47.75 216
2018-03-22 $52.23 $52.45 $51.25 $51.25 $48.20 2,500
2018-03-21 $52.84 $53.35 $52.84 $53.35 $50.17 1,000
2018-03-20 $52.21 $52.21 $52.21 $52.21 $49.10 1,500
2018-03-19 $52.90 $52.90 $52.90 $52.90 $49.75 200
2018-03-16 $53.00 $53.00 $53.00 $53.00 $49.84 0
2018-03-15 $53.00 $53.00 $53.00 $53.00 $49.84 500
2018-03-14 $54.46 $54.46 $53.66 $53.66 $50.46 1,800
2018-03-13 $54.94 $54.94 $54.31 $54.31 $51.07 1,700
2018-03-12 $54.50 $54.50 $54.45 $54.45 $51.21 1,370
2018-03-09 $53.12 $54.00 $53.12 $54.00 $50.78 2,183
2018-03-08 $52.22 $52.36 $52.07 $52.07 $48.97 1,087
2018-03-07 $49.40 $49.40 $49.40 $49.40 $46.45 18
2018-03-06 $49.40 $49.40 $49.40 $49.40 $46.45 122
2018-03-05 $49.40 $49.40 $49.40 $49.40 $46.45 6
2018-03-02 $49.40 $49.40 $49.40 $49.40 $46.45 272
2018-03-01 $47.65 $47.65 $47.65 $47.65 $44.81 135
2018-02-28 $51.44 $51.44 $51.44 $51.44 $48.38 9
2018-02-27 $51.44 $51.44 $51.44 $51.44 $48.38 500
2018-02-26 $51.00 $51.00 $51.00 $51.00 $47.96 284
2018-02-23 $50.35 $50.36 $50.35 $50.36 $47.36 1,400
2018-02-22 $50.30 $50.30 $50.30 $50.30 $47.30 100
2018-02-21 $51.50 $51.50 $50.00 $50.00 $47.02 404
2018-02-20 $50.77 $50.77 $50.77 $50.77 $47.75 245
2018-02-16 $49.39 $49.39 $49.39 $49.39 $46.45 145
2018-02-15 $49.95 $49.95 $49.39 $49.39 $46.45 1,620
2018-02-14 $47.64 $47.64 $47.64 $47.64 $44.80 62
2018-02-13 $47.64 $47.64 $47.64 $47.64 $44.80 25
2018-02-12 $46.54 $47.64 $46.54 $47.64 $44.80 808
2018-02-09 $46.35 $46.35 $46.34 $46.34 $43.58 1,080
2018-02-08 $49.00 $49.00 $49.00 $49.00 $46.08 20
2018-02-07 $48.71 $49.00 $48.71 $49.00 $46.08 277
2018-02-06 $46.10 $48.45 $46.10 $47.12 $44.31 2,779
2018-02-05 $50.22 $50.22 $50.22 $50.22 $47.23 294
2018-02-02 $52.65 $52.65 $52.65 $52.65 $49.51 127
2018-02-01 $52.56 $52.70 $52.56 $52.70 $49.56 673
2018-01-31 $53.94 $53.94 $53.94 $53.94 $50.73 591
2018-01-30 $53.84 $53.84 $53.66 $53.66 $50.46 656
2018-01-29 $54.92 $54.92 $54.92 $54.92 $51.65 104
2018-01-26 $55.11 $55.11 $54.92 $54.92 $51.65 5,275
2018-01-25 $54.39 $54.48 $54.39 $54.48 $51.23 612
2018-01-24 $55.75 $55.75 $55.75 $55.75 $52.43 385
2018-01-23 $55.40 $55.40 $55.40 $55.40 $52.10 400
2018-01-22 $54.37 $55.00 $54.37 $55.00 $51.72 1,136
2018-01-19 $53.24 $53.24 $53.24 $53.24 $50.07 102
2018-01-18 $54.13 $54.13 $54.13 $54.13 $50.90 44
2018-01-17 $54.13 $54.13 $54.13 $54.13 $50.90 103
2018-01-16 $54.84 $54.84 $54.13 $54.13 $50.90 506
2018-01-12 $54.09 $54.13 $54.09 $54.13 $50.91 2,002
2018-01-11 $53.44 $53.87 $53.44 $53.87 $50.66 659
2018-01-10 $52.48 $52.48 $52.48 $52.48 $49.35 157
2018-01-09 $52.48 $52.48 $52.48 $52.48 $49.35 1,100
2018-01-08 $51.61 $51.61 $51.61 $51.61 $48.53 0
2018-01-05 $51.61 $51.61 $51.61 $51.61 $48.53 300
2018-01-04 $51.64 $51.64 $51.64 $51.64 $48.56 151
2018-01-03 $51.64 $51.65 $51.64 $51.64 $48.56 1,330
2018-01-02 $51.21 $51.21 $51.21 $51.21 $48.16 179
2017-12-29 $51.18 $51.21 $51.18 $51.21 $48.16 254
2017-12-28 $51.26 $51.26 $51.26 $51.26 $48.21 504
2017-12-27 $51.22 $51.22 $51.22 $51.22 $48.17 6
2017-12-26 $51.22 $51.22 $51.22 $51.22 $48.17 296
2017-12-22 $51.37 $51.37 $51.37 $51.37 $48.31 108
2017-12-21 $51.38 $51.38 $51.37 $51.37 $48.31 1,002
2017-12-20 $50.85 $50.85 $50.80 $50.80 $47.77 400
2017-12-19 $51.38 $51.47 $51.19 $51.19 $48.14 3,145
2017-12-18 $51.46 $51.71 $51.32 $51.32 $48.01 3,620
2017-12-15 $50.14 $50.66 $50.14 $50.66 $47.39 953
2017-12-14 $50.00 $50.00 $50.00 $50.00 $46.78 100
2017-12-13 $49.90 $49.90 $49.90 $49.90 $46.68 0
2017-12-12 $49.96 $49.99 $49.90 $49.90 $46.68 2,517
2017-12-11 $49.72 $49.79 $49.72 $49.79 $46.58 252
2017-12-08 $49.04 $49.04 $49.04 $49.04 $45.88 0
2017-12-07 $49.04 $49.04 $49.04 $49.04 $45.88 406
2017-12-06 $49.44 $49.44 $49.03 $49.03 $45.87 2,005
2017-12-05 $50.97 $50.97 $50.97 $50.97 $47.68 0
2017-12-04 $50.97 $50.97 $50.97 $50.97 $47.68 100
2017-12-01 $49.70 $49.70 $49.70 $49.70 $46.49 2
2017-11-30 $49.70 $49.70 $49.70 $49.70 $46.49 0
2017-11-29 $49.70 $49.70 $49.70 $49.70 $46.49 0
2017-11-28 $49.70 $49.70 $49.70 $49.70 $46.49 8
2017-11-27 $49.70 $49.70 $49.70 $49.70 $46.49 100
2017-11-24 $48.00 $48.00 $48.00 $48.00 $44.90 0
2017-11-22 $48.00 $48.00 $48.00 $48.00 $44.90 28
2017-11-21 $48.00 $48.00 $48.00 $48.00 $44.90 0
2017-11-20 $48.00 $48.00 $48.00 $48.00 $44.90 8
2017-11-17 $47.54 $48.00 $47.54 $48.00 $44.90 820
2017-11-16 $46.76 $46.76 $46.76 $46.76 $43.74 122
2017-11-15 $46.13 $46.13 $46.13 $46.13 $43.15 0
2017-11-14 $46.47 $46.49 $46.13 $46.13 $43.15 1,200
2017-11-13 $46.81 $46.81 $46.81 $46.81 $43.79 7
2017-11-10 $46.81 $46.81 $46.81 $46.81 $43.79 186
2017-11-09 $47.22 $47.22 $47.22 $47.22 $44.17 2
2017-11-08 $46.64 $47.22 $46.64 $47.22 $44.17 1,985
2017-11-07 $48.13 $48.13 $48.13 $48.13 $45.03 43
2017-11-06 $48.13 $48.13 $48.13 $48.13 $45.03 102
2017-11-03 $48.22 $48.22 $48.08 $48.08 $44.98 2,000
2017-11-02 $48.22 $48.22 $48.22 $48.22 $45.11 108
2017-11-01 $48.22 $48.22 $48.22 $48.22 $45.11 6
2017-10-31 $48.22 $48.22 $48.22 $48.22 $45.11 0
2017-10-30 $48.22 $48.22 $48.22 $48.22 $45.11 0
2017-10-27 $48.22 $48.22 $48.22 $48.22 $45.11 0
2017-10-26 $48.22 $48.22 $48.22 $48.22 $45.11 177
2017-10-25 $47.92 $47.92 $47.92 $47.92 $44.83 200
2017-10-24 $48.51 $48.51 $48.51 $48.51 $45.38 1
2017-10-23 $48.52 $48.52 $48.51 $48.51 $45.38 1,324
2017-10-20 $49.24 $49.24 $49.07 $49.07 $45.91 1,038
2017-10-19 $48.24 $48.24 $48.24 $48.24 $45.13 300
2017-10-18 $48.66 $48.66 $48.66 $48.66 $45.52 1
2017-10-17 $48.66 $48.66 $48.66 $48.66 $45.52 0
2017-10-16 $48.66 $48.66 $48.66 $48.66 $45.52 103
2017-10-13 $48.97 $48.97 $48.97 $48.97 $45.81 699
2017-10-12 $48.75 $48.75 $48.75 $48.75 $45.61 100
2017-10-11 $48.98 $48.98 $48.98 $48.98 $45.82 114
2017-10-10 $49.10 $49.10 $49.10 $49.10 $45.93 104
2017-10-09 $48.80 $48.80 $48.72 $48.72 $45.58 200
2017-10-06 $49.37 $49.37 $49.37 $49.37 $46.18 1
2017-10-05 $49.37 $49.37 $49.37 $49.37 $46.18 0
2017-10-04 $49.38 $49.38 $49.36 $49.37 $46.18 800
2017-10-03 $48.92 $48.99 $48.87 $48.99 $45.83 3,950
2017-10-02 $48.00 $48.00 $47.97 $47.97 $44.88 672
2017-09-29 $47.80 $47.99 $47.80 $47.98 $44.89 4,918
2017-09-28 $47.71 $47.71 $47.71 $47.71 $44.63 375
2017-09-27 $46.35 $46.35 $46.35 $46.35 $43.36 142
2017-09-26 $45.34 $45.34 $45.34 $45.34 $42.42 0
2017-09-25 $45.28 $45.34 $45.20 $45.34 $42.42 850
2017-09-22 $45.39 $45.39 $45.34 $45.36 $42.43 767
2017-09-21 $44.72 $44.72 $44.72 $44.72 $41.83 42
2017-09-20 $44.72 $44.72 $44.72 $44.72 $41.83 3
2017-09-19 $44.84 $44.84 $44.67 $44.72 $41.83 510
2017-09-18 $44.71 $44.71 $44.71 $44.71 $41.83 181
2017-09-15 $43.61 $43.61 $43.61 $43.61 $40.80 2
2017-09-14 $43.61 $43.61 $43.61 $43.61 $40.80 1,217
2017-09-13 $42.94 $42.94 $42.94 $42.94 $40.17 0
2017-09-12 $42.94 $42.94 $42.94 $42.94 $40.17 0
2017-09-11 $42.86 $42.94 $42.86 $42.94 $40.17 1,740
2017-09-08 $41.55 $42.15 $41.55 $42.02 $39.31 9,601
2017-09-07 $41.90 $41.90 $41.73 $41.73 $39.04 220
2017-09-06 $42.22 $42.25 $42.22 $42.25 $39.53 1,000
2017-09-05 $41.41 $41.79 $41.37 $41.79 $39.09 1,200
2017-09-01 $40.42 $40.42 $40.42 $40.42 $37.81 0
2017-08-31 $40.42 $40.42 $40.42 $40.42 $37.81 2
2017-08-30 $40.42 $40.42 $40.42 $40.42 $37.81 1
2017-08-29 $40.42 $40.42 $40.42 $40.42 $37.81 0
2017-08-28 $40.42 $40.42 $40.42 $40.42 $37.81 0
2017-08-25 $40.42 $40.42 $40.42 $40.42 $37.81 220
2017-08-24 $39.80 $39.80 $39.80 $39.80 $37.24 4
2017-08-23 $39.80 $39.80 $39.80 $39.80 $37.24 0
2017-08-22 $39.91 $39.91 $39.80 $39.80 $37.24 320
2017-08-21 $39.39 $39.39 $39.39 $39.39 $36.85 25
2017-08-18 $39.39 $39.39 $39.39 $39.39 $36.85 101
2017-08-17 $40.41 $40.45 $40.41 $40.45 $37.84 501
2017-08-16 $40.83 $40.83 $40.49 $40.77 $38.14 10,760
2017-08-15 $40.35 $40.35 $40.35 $40.35 $37.75 30
2017-08-14 $40.35 $40.35 $40.35 $40.35 $37.75 0
2017-08-11 $40.38 $40.38 $40.35 $40.35 $37.75 605
2017-08-10 $41.54 $41.54 $41.30 $41.30 $38.64 800
2017-08-09 $42.70 $42.70 $42.70 $42.70 $39.95 2
2017-08-08 $42.70 $42.70 $42.70 $42.70 $39.95 27
2017-08-07 $42.70 $42.70 $42.70 $42.70 $39.95 6
2017-08-04 $42.71 $42.71 $42.71 $42.71 $39.95 0
2017-08-03 $42.71 $42.71 $42.71 $42.71 $39.95 0
2017-08-02 $43.60 $43.60 $42.70 $42.70 $39.95 500
2017-08-01 $43.55 $43.55 $43.54 $43.54 $40.73 630
2017-07-31 $44.86 $44.86 $44.86 $44.86 $41.96 0
2017-07-28 $44.86 $44.86 $44.86 $44.86 $41.96 1
2017-07-27 $44.86 $44.86 $44.86 $44.86 $41.96 0
2017-07-26 $44.86 $44.86 $44.86 $44.86 $41.96 401
2017-07-25 $44.80 $44.84 $44.80 $44.81 $41.92 1,100
2017-07-24 $43.94 $44.27 $43.94 $44.27 $41.41 400
2017-07-21 $44.10 $44.10 $44.09 $44.09 $41.25 500
2017-07-20 $44.45 $44.65 $44.45 $44.65 $41.77 1,455
2017-07-19 $43.74 $43.90 $43.74 $43.90 $41.07 400
2017-07-18 $43.37 $43.37 $43.37 $43.37 $40.57 200
2017-07-17 $43.74 $43.74 $43.74 $43.74 $40.92 200
2017-07-14 $43.21 $43.21 $43.21 $43.21 $40.42 0
2017-07-13 $43.12 $43.25 $43.12 $43.21 $40.42 401
2017-07-12 $43.78 $43.83 $43.37 $43.39 $40.59 500
2017-07-11 $42.20 $42.76 $41.94 $42.76 $40.00 500
2017-07-10 $42.44 $42.44 $42.34 $42.34 $39.61 230
2017-07-07 $42.27 $42.27 $42.23 $42.23 $39.51 430
2017-07-06 $43.17 $43.17 $43.17 $43.17 $40.39 0
2017-07-05 $43.17 $43.17 $43.17 $43.17 $40.39 6
2017-07-03 $42.98 $43.17 $42.98 $43.17 $40.39 206
2017-06-30 $42.55 $42.55 $42.55 $42.55 $39.81 0
2017-06-29 $42.55 $42.55 $42.55 $42.55 $39.81 0
2017-06-28 $42.55 $42.55 $42.55 $42.55 $39.81 0
2017-06-27 $42.55 $42.55 $42.55 $42.55 $39.81 117
2017-06-26 $42.29 $42.29 $42.29 $42.29 $39.56 0
2017-06-23 $42.29 $42.29 $42.29 $42.29 $39.56 0
2017-06-22 $42.29 $42.29 $42.29 $42.29 $39.56 0
2017-06-21 $42.29 $42.29 $42.29 $42.29 $39.56 96
2017-06-20 $42.29 $42.29 $42.29 $42.29 $39.56 500
2017-06-19 $42.91 $43.07 $42.91 $43.07 $40.29 1,850
2017-06-16 $43.41 $43.41 $43.41 $43.41 $40.61 0
2017-06-15 $43.41 $43.41 $43.41 $43.41 $40.61 50
2017-06-14 $43.41 $43.41 $43.41 $43.41 $40.61 0
2017-06-13 $43.41 $43.41 $43.41 $43.41 $40.61 100
2017-06-12 $42.29 $42.29 $42.29 $42.29 $39.56 0
2017-06-09 $42.29 $42.29 $42.29 $42.29 $39.56 0
2017-06-08 $42.29 $42.29 $42.29 $42.29 $39.56 100
2017-06-07 $42.01 $42.01 $42.01 $42.01 $39.30 0
2017-06-06 $42.01 $42.01 $42.01 $42.01 $39.30 0
2017-06-05 $42.33 $42.33 $42.01 $42.01 $39.30 310
2017-06-02 $40.34 $40.34 $40.34 $40.34 $37.74 15
2017-06-01 $40.34 $40.34 $40.34 $40.34 $37.74 101
2017-05-31 $39.75 $39.75 $39.75 $39.75 $37.19 250
2017-05-30 $40.60 $40.60 $40.24 $40.24 $37.64 1,000
2017-05-26 $40.88 $40.88 $40.88 $40.88 $38.24 180
2017-05-25 $41.21 $41.21 $41.21 $41.21 $38.55 118
2017-05-24 $40.27 $40.27 $40.27 $40.27 $37.67 0
2017-05-23 $40.27 $40.27 $40.27 $40.27 $37.67 0
2017-05-22 $40.27 $40.27 $40.27 $40.27 $37.67 0
2017-05-19 $40.25 $40.27 $40.25 $40.27 $37.67 625
2017-05-18 $39.18 $39.18 $39.18 $39.18 $36.65 203
2017-05-17 $41.02 $41.02 $41.02 $41.02 $38.37 0
2017-05-16 $41.02 $41.02 $41.02 $41.02 $38.37 15
2017-05-15 $41.02 $41.02 $41.02 $41.02 $38.37 15
2017-05-12 $41.00 $41.02 $41.00 $41.02 $38.37 800
2017-05-11 $41.85 $41.85 $41.85 $41.85 $39.15 0
2017-05-10 $41.85 $41.85 $41.85 $41.85 $39.15 166
2017-05-09 $41.19 $41.19 $41.19 $41.19 $38.53 0
2017-05-08 $41.61 $41.61 $41.19 $41.19 $38.53 380
2017-05-05 $41.16 $41.16 $41.16 $41.16 $38.51 0
2017-05-04 $41.18 $41.18 $41.16 $41.16 $38.51 701
2017-05-03 $41.60 $41.60 $41.60 $41.60 $38.92 231
2017-05-02 $42.30 $42.30 $42.30 $42.30 $39.57 32
2017-05-01 $42.30 $42.30 $42.30 $42.30 $39.57 261
2017-04-28 $41.92 $41.92 $41.92 $41.92 $39.22 100
2017-04-27 $43.10 $43.10 $43.10 $43.10 $40.32 116
2017-04-26 $43.50 $43.50 $43.42 $43.42 $40.62 300
2017-04-25 $41.87 $41.87 $41.87 $41.87 $39.17 0
2017-04-24 $41.91 $42.01 $41.82 $41.87 $39.17 1,420
2017-04-21 $40.90 $40.90 $40.90 $40.90 $38.26 320
2017-04-20 $41.00 $41.00 $41.00 $41.00 $38.36 0
2017-04-19 $41.00 $41.00 $41.00 $41.00 $38.36 0
2017-04-18 $41.00 $41.00 $41.00 $41.00 $38.36 5
2017-04-17 $41.00 $41.00 $41.00 $41.00 $38.36 0
2017-04-13 $41.00 $41.00 $41.00 $41.00 $38.36 0
2017-04-12 $42.38 $42.38 $41.00 $41.00 $38.36 204
2017-04-11 $41.23 $41.23 $41.23 $41.23 $38.58 0
2017-04-10 $41.23 $41.23 $41.23 $41.23 $38.58 0
2017-04-07 $41.23 $41.23 $41.23 $41.23 $38.58 0
2017-04-06 $41.23 $41.23 $41.23 $41.23 $38.58 0
2017-04-05 $41.23 $41.23 $41.23 $41.23 $38.58 0
2017-04-04 $41.23 $41.23 $41.23 $41.23 $38.58 0
2017-04-03 $41.23 $41.23 $41.23 $41.23 $38.58 0
2017-03-31 $41.07 $41.41 $41.07 $41.23 $38.58 480
2017-03-30 $38.74 $38.74 $38.74 $38.74 $36.24 59
2017-03-29 $38.74 $38.74 $38.74 $38.74 $36.24 0
2017-03-28 $38.74 $38.74 $38.74 $38.74 $36.24 0
2017-03-27 $38.74 $38.74 $38.74 $38.74 $36.24 455
2017-03-24 $39.61 $39.61 $39.61 $39.61 $37.06 200
2017-03-23 $40.99 $40.99 $40.99 $40.99 $38.35 1
2017-03-22 $40.99 $40.99 $40.99 $40.99 $38.35 1
2017-03-21 $40.99 $40.99 $40.99 $40.99 $38.35 3
2017-03-20 $40.99 $40.99 $40.99 $40.99 $38.35 705
2017-03-17 $41.02 $41.02 $41.02 $41.02 $38.37 0
2017-03-16 $41.02 $41.02 $41.02 $41.02 $38.37 1
2017-03-15 $41.00 $41.02 $41.00 $41.02 $38.37 202
2017-03-14 $39.30 $39.30 $39.30 $39.30 $36.76 250
2017-03-13 $39.61 $39.61 $39.61 $39.61 $37.06 0
2017-03-10 $40.14 $40.14 $39.61 $39.61 $37.06 4,151
2017-03-09 $40.70 $40.70 $40.70 $40.70 $38.08 0
2017-03-08 $40.70 $40.70 $40.70 $40.70 $38.08 200
2017-03-07 $40.79 $40.79 $40.79 $40.79 $38.16 0
2017-03-06 $40.80 $40.80 $40.79 $40.79 $38.16 1,108
2017-03-03 $42.82 $42.82 $42.82 $42.82 $40.06 0
2017-03-02 $42.82 $42.82 $42.82 $42.82 $40.06 0
2017-03-01 $42.82 $42.82 $42.82 $42.82 $40.06 445
2017-02-28 $41.58 $41.58 $41.58 $41.58 $38.90 0
2017-02-27 $41.58 $41.58 $41.58 $41.58 $38.90 354
2017-02-24 $41.52 $41.52 $41.52 $41.52 $38.85 221
2017-02-23 $41.89 $41.89 $41.89 $41.89 $39.19 56
2017-02-22 $41.89 $41.89 $41.89 $41.89 $39.19 2
2017-02-21 $41.89 $41.89 $41.89 $41.89 $39.19 431
2017-02-17 $41.89 $41.89 $41.89 $41.89 $39.19 101
2017-02-16 $42.27 $42.27 $42.27 $42.27 $39.54 38
2017-02-15 $41.37 $42.28 $41.37 $42.27 $39.54 1,205
2017-02-14 $41.64 $41.64 $41.64 $41.64 $38.95 150
2017-02-13 $41.80 $41.80 $41.76 $41.77 $39.08 701
2017-02-10 $41.10 $41.10 $41.10 $41.10 $38.45 261
2017-02-09 $40.67 $40.67 $40.67 $40.67 $38.05 256
2017-02-08 $40.54 $40.54 $40.54 $40.54 $37.93 14
2017-02-07 $40.54 $40.54 $40.54 $40.54 $37.93 45
2017-02-06 $40.54 $40.54 $40.54 $40.54 $37.93 0
2017-02-03 $40.27 $40.54 $40.27 $40.54 $37.93 5,834
2017-02-02 $39.75 $39.75 $39.75 $39.75 $37.19 2
2017-02-01 $39.64 $39.75 $39.64 $39.75 $37.19 250
2017-01-31 $39.23 $39.25 $39.13 $39.13 $36.61 650
2017-01-30 $39.08 $39.08 $39.08 $39.08 $36.56 100
2017-01-27 $40.31 $40.31 $40.28 $40.28 $37.68 520
2017-01-26 $40.90 $40.90 $40.90 $40.90 $38.26 1
2017-01-25 $41.00 $41.15 $40.90 $40.90 $38.26 1,688
2017-01-24 $38.87 $38.87 $38.87 $38.87 $36.36 0
2017-01-23 $39.39 $39.39 $38.87 $38.87 $36.36 417
2017-01-20 $40.63 $40.63 $40.63 $40.63 $38.01 0
2017-01-19 $40.63 $40.63 $40.63 $40.63 $38.01 26
2017-01-18 $40.63 $40.63 $40.63 $40.63 $38.01 0
2017-01-17 $40.63 $40.63 $40.63 $40.63 $38.01 13
2017-01-13 $40.48 $40.63 $40.48 $40.63 $38.01 1,200
2017-01-12 $39.10 $39.10 $39.10 $39.10 $36.58 157
2017-01-11 $40.37 $40.37 $40.37 $40.37 $37.77 40
2017-01-10 $40.37 $40.37 $40.37 $40.37 $37.77 257
2017-01-09 $39.92 $39.93 $39.81 $39.81 $37.24 1,515
2017-01-06 $40.19 $40.19 $40.19 $40.19 $37.60 450
2017-01-05 $41.50 $41.50 $41.50 $41.50 $38.82 25
2017-01-04 $41.50 $41.50 $41.50 $41.50 $38.82 500
2017-01-03 $40.34 $40.34 $40.34 $40.34 $37.74 209
2016-12-30 $39.59 $39.64 $39.36 $39.64 $37.08 3,673
2016-12-29 $41.00 $41.00 $41.00 $41.00 $38.36 3
2016-12-28 $41.00 $41.00 $41.00 $41.00 $38.36 75
2016-12-27 $41.06 $41.10 $40.96 $41.00 $38.36 1,095
2016-12-23 $39.86 $40.45 $39.86 $40.45 $37.84 2,259
2016-12-22 $40.58 $40.64 $40.58 $40.58 $37.96 476
2016-12-21 $41.11 $41.11 $41.11 $41.11 $38.46 61
2016-12-20 $40.57 $41.27 $40.57 $41.11 $38.46 6,141
2016-12-19 $40.38 $40.38 $40.06 $40.20 $37.61 2,414
2016-12-16 $41.36 $41.36 $39.90 $39.90 $37.33 1,431
2016-12-15 $39.46 $40.43 $39.41 $40.43 $37.82 7,758
2016-12-14 $40.31 $40.31 $39.93 $39.93 $37.36 1,149
2016-12-13 $41.06 $41.06 $40.45 $40.66 $38.04 2,240
2016-12-12 $41.19 $41.49 $40.51 $40.64 $38.02 4,038
2016-12-09 $39.10 $41.44 $39.10 $41.44 $38.77 718
2016-12-08 $41.15 $41.52 $41.03 $41.03 $38.38 3,222
2016-12-07 $39.08 $39.25 $39.08 $39.16 $36.63 2,300
2016-12-06 $38.82 $39.06 $38.12 $39.04 $36.52 6,181
2016-12-05 $37.61 $38.10 $37.61 $38.10 $35.64 405
2016-12-02 $37.83 $37.83 $37.83 $37.83 $35.39 0
2016-12-01 $37.83 $37.83 $37.83 $37.83 $35.39 0
2016-11-30 $37.80 $37.84 $37.77 $37.83 $35.39 1,910
2016-11-29 $37.95 $37.95 $37.95 $37.95 $35.50 210
2016-11-28 $38.11 $38.11 $38.11 $38.11 $35.65 110
2016-11-25 $38.19 $38.19 $38.19 $38.19 $35.73 26
2016-11-23 $37.93 $38.32 $37.93 $38.19 $35.73 1,080
2016-11-22 $36.87 $36.87 $36.87 $36.87 $34.49 0
2016-11-21 $37.23 $37.32 $36.87 $36.87 $34.49 898
2016-11-18 $37.01 $37.01 $36.95 $36.95 $34.57 2,300
2016-11-17 $33.56 $33.56 $33.56 $33.56 $31.40 0
2016-11-16 $33.56 $33.56 $33.56 $33.56 $31.40 0
2016-11-15 $33.56 $33.56 $33.56 $33.56 $31.40 0
2016-11-14 $33.56 $33.56 $33.56 $33.56 $31.40 0
2016-11-11 $33.56 $33.56 $33.56 $33.56 $31.40 900
2016-11-10 $33.36 $33.36 $33.36 $33.36 $31.21 112
2016-11-09 $31.98 $32.26 $31.98 $32.26 $30.18 355
2016-11-08 $30.62 $30.64 $30.43 $30.43 $28.47 630
2016-11-07 $30.22 $30.22 $30.22 $30.22 $28.27 100
2016-11-04 $29.41 $29.41 $29.41 $29.41 $27.51 0
2016-11-03 $29.41 $29.41 $29.41 $29.41 $27.51 0
2016-11-02 $29.41 $29.41 $29.41 $29.41 $27.51 0
2016-11-01 $29.17 $29.41 $29.17 $29.41 $27.51 300
2016-10-31 $31.54 $31.54 $31.54 $31.54 $29.51 0
2016-10-28 $31.54 $31.54 $31.54 $31.54 $29.51 1
2016-10-27 $31.54 $31.54 $31.54 $31.54 $29.51 0
2016-10-26 $31.54 $31.54 $31.54 $31.54 $29.51 0
2016-10-25 $31.54 $31.54 $31.54 $31.54 $29.51 500
2016-10-24 $31.74 $31.74 $31.74 $31.74 $29.69 0
2016-10-21 $31.74 $31.74 $31.74 $31.74 $29.69 0
2016-10-20 $31.74 $31.74 $31.74 $31.74 $29.69 0
2016-10-19 $31.74 $31.74 $31.74 $31.74 $29.69 0
2016-10-18 $31.74 $31.74 $31.74 $31.74 $29.69 0
2016-10-17 $31.74 $31.74 $31.74 $31.74 $29.69 3
2016-10-14 $31.74 $31.74 $31.74 $31.74 $29.69 0
2016-10-13 $31.74 $31.74 $31.74 $31.74 $29.69 0
2016-10-12 $31.74 $31.74 $31.74 $31.74 $29.69 0
2016-10-11 $31.74 $31.74 $31.74 $31.74 $29.69 0
2016-10-10 $31.74 $31.74 $31.74 $31.74 $29.69 0
2016-10-07 $31.74 $31.74 $31.74 $31.74 $29.69 0
2016-10-06 $31.74 $31.74 $31.74 $31.74 $29.69 0
2016-10-05 $31.74 $31.74 $31.74 $31.74 $29.69 0
2016-10-04 $31.74 $31.74 $31.74 $31.74 $29.69 0
2016-10-03 $31.74 $31.74 $31.74 $31.74 $29.69 0
2016-09-30 $31.74 $31.74 $31.74 $31.74 $29.69 0
2016-09-29 $31.74 $31.74 $31.74 $31.74 $29.69 3
2016-09-28 $31.74 $31.74 $31.74 $31.74 $29.69 0
2016-09-27 $31.74 $31.74 $31.74 $31.74 $29.69 0
2016-09-26 $31.74 $31.74 $31.74 $31.74 $29.69 10
2016-09-23 $31.74 $31.74 $31.74 $31.74 $29.69 0
2016-09-22 $31.74 $31.74 $31.74 $31.74 $29.69 0
2016-09-21 $31.74 $31.74 $31.74 $31.74 $29.69 0
2016-09-20 $31.74 $31.74 $31.74 $31.74 $29.69 0
2016-09-19 $31.74 $31.74 $31.74 $31.74 $29.69 12
2016-09-16 $31.74 $31.74 $31.74 $31.74 $29.69 0
2016-09-15 $31.74 $31.74 $31.74 $31.74 $29.69 0
2016-09-14 $31.74 $31.74 $31.74 $31.74 $29.69 0
2016-09-13 $31.74 $31.74 $31.74 $31.74 $29.69 0
2016-09-12 $31.75 $31.75 $31.74 $31.74 $29.69 200
2016-09-09 $32.48 $32.48 $32.48 $32.48 $30.39 0
2016-09-08 $32.48 $32.48 $32.48 $32.48 $30.39 0
2016-09-07 $32.48 $32.48 $32.48 $32.48 $30.39 0
2016-09-06 $32.48 $32.48 $32.48 $32.48 $30.39 1
2016-09-02 $32.48 $32.48 $32.48 $32.48 $30.39 50
2016-09-01 $32.48 $32.48 $32.48 $32.48 $30.39 153
2016-08-31 $32.50 $32.50 $32.50 $32.50 $30.41 101
2016-08-30 $32.84 $32.84 $32.84 $32.84 $30.72 0
2016-08-29 $32.84 $32.84 $32.84 $32.84 $30.72 50
2016-08-26 $32.84 $32.84 $32.84 $32.84 $30.72 4
2016-08-25 $32.84 $32.84 $32.84 $32.84 $30.72 132
2016-08-24 $32.45 $32.45 $32.45 $32.45 $30.36 0
2016-08-23 $32.45 $32.45 $32.45 $32.45 $30.36 0
2016-08-22 $32.64 $32.64 $32.45 $32.45 $30.36 285
2016-08-19 $32.35 $32.35 $32.35 $32.35 $30.26 0
2016-08-18 $32.35 $32.35 $32.35 $32.35 $30.26 0
2016-08-17 $32.35 $32.35 $32.35 $32.35 $30.26 0
2016-08-16 $32.35 $32.35 $32.35 $32.35 $30.26 0
2016-08-15 $32.35 $32.35 $32.35 $32.35 $30.26 0
2016-08-12 $32.35 $32.35 $32.35 $32.35 $30.26 0
2016-08-11 $32.35 $32.35 $32.35 $32.35 $30.26 0
2016-08-10 $32.35 $32.35 $32.35 $32.35 $30.26 0
2016-08-09 $32.35 $32.35 $32.35 $32.35 $30.26 47
2016-08-08 $32.32 $32.39 $32.32 $32.35 $30.26 703
2016-08-05 $31.65 $31.65 $31.65 $31.65 $29.61 15
2016-08-04 $31.65 $31.65 $31.65 $31.65 $29.61 0
2016-08-03 $31.65 $31.65 $31.65 $31.65 $29.61 0
2016-08-02 $31.65 $31.65 $31.65 $31.65 $29.61 0
2016-08-01 $31.65 $31.65 $31.65 $31.65 $29.61 300
2016-07-29 $28.37 $28.37 $28.37 $28.37 $26.54 0
2016-07-28 $28.37 $28.37 $28.37 $28.37 $26.54 0
2016-07-27 $28.37 $28.37 $28.37 $28.37 $26.54 38
2016-07-26 $28.37 $28.37 $28.37 $28.37 $26.54 0
2016-07-25 $28.37 $28.37 $28.37 $28.37 $26.54 0
2016-07-22 $28.37 $28.37 $28.37 $28.37 $26.54 0
2016-07-21 $28.37 $28.37 $28.37 $28.37 $26.54 0
2016-07-20 $28.37 $28.37 $28.37 $28.37 $26.54 0
2016-07-19 $28.37 $28.37 $28.37 $28.37 $26.54 0
2016-07-18 $28.37 $28.37 $28.37 $28.37 $26.54 0
2016-07-15 $28.37 $28.37 $28.37 $28.37 $26.54 0
2016-07-14 $28.37 $28.37 $28.37 $28.37 $26.54 0
2016-07-13 $28.37 $28.37 $28.37 $28.37 $26.54 0
2016-07-12 $28.37 $28.37 $28.37 $28.37 $26.54 0
2016-07-11 $28.37 $28.37 $28.37 $28.37 $26.54 0
2016-07-08 $28.37 $28.37 $28.37 $28.37 $26.54 0
2016-07-07 $28.37 $28.37 $28.37 $28.37 $26.54 0
2016-07-06 $28.37 $28.37 $28.37 $28.37 $26.54 0
2016-07-05 $28.37 $28.37 $28.37 $28.37 $26.54 20
2016-07-01 $28.37 $28.37 $28.37 $28.37 $26.54 210
2016-06-30 $25.75 $25.75 $25.75 $25.75 $24.08 0
2016-06-29 $25.75 $25.75 $25.75 $25.75 $24.08 3
2016-06-28 $25.75 $25.75 $25.75 $25.75 $24.08 1
2016-06-27 $25.75 $25.75 $25.75 $25.75 $24.08 110
2016-06-24 $27.21 $27.21 $27.21 $27.21 $25.46 0
2016-06-23 $27.21 $27.21 $27.21 $27.21 $25.46 0
2016-06-22 $27.21 $27.21 $27.21 $27.21 $25.46 0
2016-06-21 $27.21 $27.21 $27.21 $27.21 $25.46 0
2016-06-20 $27.21 $27.21 $27.21 $27.21 $24.60 98
2016-06-17 $27.21 $27.21 $27.21 $27.21 $24.60 0
2016-06-16 $27.21 $27.21 $27.21 $27.21 $24.60 0
2016-06-15 $27.21 $27.21 $27.21 $27.21 $24.60 0
2016-06-14 $27.21 $27.21 $27.21 $27.21 $24.60 0
2016-06-13 $27.21 $27.21 $27.21 $27.21 $24.60 0
2016-06-10 $27.21 $27.21 $27.21 $27.21 $24.60 0
2016-06-09 $27.21 $27.21 $27.21 $27.21 $24.60 0
2016-06-08 $27.21 $27.21 $27.21 $27.21 $24.60 0
2016-06-07 $27.21 $27.21 $27.21 $27.21 $24.60 0
2016-06-06 $27.21 $27.21 $27.21 $27.21 $24.60 13
2016-06-03 $27.21 $27.21 $27.21 $27.21 $24.60 0
2016-06-02 $27.21 $27.21 $27.21 $27.21 $24.60 0
2016-06-01 $27.21 $27.21 $27.21 $27.21 $24.60 38
2016-05-31 $27.21 $27.21 $27.21 $27.21 $24.60 0
2016-05-27 $27.21 $27.21 $27.21 $27.21 $24.60 0
2016-05-26 $27.21 $27.21 $27.21 $27.21 $24.60 6
2016-05-25 $27.21 $27.21 $27.21 $27.21 $24.60 0
2016-05-24 $27.21 $27.21 $27.21 $27.21 $24.60 0
2016-05-23 $27.21 $27.21 $27.21 $27.21 $24.60 0
2016-05-20 $27.21 $27.21 $27.21 $27.21 $24.60 400
2016-05-19 $26.79 $26.79 $26.79 $26.79 $24.22 0
2016-05-18 $27.11 $27.20 $26.79 $26.79 $24.22 946
2016-05-17 $27.75 $27.75 $27.75 $27.75 $25.09 0
2016-05-16 $27.75 $27.75 $27.75 $27.75 $25.09 0
2016-05-13 $27.75 $27.75 $27.75 $27.75 $25.09 0
2016-05-12 $27.75 $27.75 $27.75 $27.75 $25.09 0
2016-05-11 $27.75 $27.75 $27.75 $27.75 $25.09 0
2016-05-10 $27.75 $27.75 $27.75 $27.75 $25.09 600
2016-05-09 $27.76 $27.76 $27.76 $27.76 $25.10 100
2016-05-06 $26.20 $26.20 $26.20 $26.20 $23.69 14
2016-05-05 $26.20 $26.20 $26.20 $26.20 $23.69 0
2016-05-04 $26.20 $26.20 $26.20 $26.20 $23.69 14
2016-05-03 $26.20 $26.20 $26.20 $26.20 $23.69 13
2016-05-02 $26.20 $26.20 $26.20 $26.20 $23.69 0
2016-04-29 $26.20 $26.20 $26.20 $26.20 $23.69 0
2016-04-28 $26.20 $26.20 $26.20 $26.20 $23.69 0
2016-04-27 $26.20 $26.20 $26.20 $26.20 $23.69 11
2016-04-26 $26.20 $26.20 $26.20 $26.20 $23.69 5
2016-04-25 $26.20 $26.20 $26.20 $26.20 $23.69 0
2016-04-22 $26.20 $26.20 $26.20 $26.20 $23.69 2
2016-04-21 $26.20 $26.20 $26.20 $26.20 $23.69 0
2016-04-20 $26.20 $26.20 $26.20 $26.20 $23.69 0
2016-04-19 $26.20 $26.20 $26.20 $26.20 $23.69 0
2016-04-18 $26.20 $26.20 $26.20 $26.20 $23.69 1
2016-04-15 $26.20 $26.20 $26.20 $26.20 $23.69 0
2016-04-14 $26.20 $26.20 $26.20 $26.20 $23.69 0
2016-04-13 $26.20 $26.20 $26.20 $26.20 $23.69 5
2016-04-12 $26.20 $26.20 $26.20 $26.20 $23.69 1
2016-04-11 $26.20 $26.20 $26.20 $26.20 $23.69 0
2016-04-08 $26.20 $26.20 $26.20 $26.20 $23.69 8
2016-04-07 $26.20 $26.20 $26.20 $26.20 $23.69 116
2016-04-06 $27.07 $27.07 $27.06 $27.07 $24.47 1,925
2016-04-05 $27.49 $27.49 $27.49 $27.49 $24.85 0
2016-04-04 $27.50 $27.50 $27.49 $27.49 $24.85 1,001
2016-04-01 $27.48 $27.48 $27.48 $27.48 $24.84 27
2016-03-31 $27.48 $27.48 $27.48 $27.48 $24.84 113
2016-03-30 $27.48 $27.48 $27.48 $27.48 $24.84 100
2016-03-29 $25.45 $25.45 $25.45 $25.45 $23.01 0
2016-03-28 $25.45 $25.45 $25.45 $25.45 $23.01 900
2016-03-24 $25.93 $25.93 $25.93 $25.93 $23.44 0
2016-03-23 $25.93 $25.93 $25.93 $25.93 $23.44 200
2016-03-22 $25.19 $25.19 $25.19 $25.19 $22.77 0
2016-03-21 $25.19 $25.19 $25.19 $25.19 $22.77 0
2016-03-18 $25.19 $25.19 $25.19 $25.19 $22.77 0
2016-03-17 $25.19 $25.19 $25.19 $25.19 $22.77 1
2016-03-16 $25.19 $25.19 $25.19 $25.19 $22.77 200
2016-03-15 $26.02 $26.02 $26.02 $26.02 $23.52 114
2016-03-14 $26.18 $26.18 $26.02 $26.02 $23.52 1,536
2016-03-11 $26.46 $26.46 $26.46 $26.46 $23.92 20
2016-03-10 $26.46 $26.46 $26.46 $26.46 $23.92 0
2016-03-09 $26.46 $26.46 $26.46 $26.46 $23.92 21
2016-03-08 $26.46 $26.46 $26.46 $26.46 $23.92 16
2016-03-07 $26.41 $26.46 $26.41 $26.46 $23.92 1,479
2016-03-04 $23.45 $23.45 $23.45 $23.45 $21.20 9
2016-03-03 $23.45 $23.45 $23.45 $23.45 $21.20 20
2016-03-02 $23.45 $23.45 $23.45 $23.45 $21.20 0
2016-03-01 $23.45 $23.45 $23.45 $23.45 $21.20 5
2016-02-29 $23.45 $23.45 $23.45 $23.45 $21.20 88
2016-02-26 $23.45 $23.45 $23.45 $23.45 $21.20 0
2016-02-25 $23.45 $23.45 $23.45 $23.45 $21.20 391
2016-02-24 $22.82 $22.82 $22.82 $22.82 $20.63 35
2016-02-23 $22.85 $23.25 $22.82 $22.82 $20.63 1,537
2016-02-22 $19.81 $19.81 $19.81 $19.81 $17.91 0
2016-02-19 $19.81 $19.81 $19.81 $19.81 $17.91 0
2016-02-18 $19.81 $19.81 $19.81 $19.81 $17.91 0
2016-02-17 $19.81 $19.81 $19.81 $19.81 $17.91 150
2016-02-16 $19.81 $19.81 $19.81 $19.81 $17.91 3
2016-02-12 $19.81 $19.81 $19.81 $19.81 $17.91 0
2016-02-11 $19.81 $19.81 $19.81 $19.81 $17.91 309
2016-02-10 $20.50 $20.50 $20.50 $20.50 $18.53 0
2016-02-09 $20.50 $20.50 $20.50 $20.50 $18.53 300
2016-02-08 $22.48 $22.48 $22.48 $22.48 $20.32 0
2016-02-05 $22.48 $22.48 $22.48 $22.48 $20.32 100
2016-02-04 $23.24 $23.24 $23.24 $23.24 $21.01 0
2016-02-03 $23.24 $23.24 $23.24 $23.24 $21.01 0
2016-02-02 $23.24 $23.24 $23.24 $23.24 $21.01 0
2016-02-01 $23.24 $23.24 $23.24 $23.24 $21.01 1
2016-01-29 $23.25 $23.25 $23.23 $23.24 $21.01 350
2016-01-28 $22.21 $22.21 $22.21 $22.21 $20.08 2
2016-01-27 $22.21 $22.21 $22.21 $22.21 $20.08 0
2016-01-26 $22.21 $22.21 $22.21 $22.21 $20.08 1
2016-01-25 $22.21 $22.21 $22.21 $22.21 $20.08 66
2016-01-22 $22.21 $22.21 $22.21 $22.21 $20.08 0
2016-01-21 $22.21 $22.21 $22.21 $22.21 $20.08 1
2016-01-20 $22.21 $22.21 $22.21 $22.21 $20.08 319
2016-01-19 $22.27 $22.27 $21.87 $21.87 $19.77 210
2016-01-15 $22.10 $22.10 $22.10 $22.10 $19.98 225
2016-01-14 $22.96 $23.60 $22.43 $23.59 $21.33 9,875
2016-01-13 $29.37 $29.37 $29.37 $29.37 $26.55 0
2016-01-12 $29.37 $29.37 $29.37 $29.37 $26.55 0
2016-01-11 $29.37 $29.37 $29.37 $29.37 $26.55 0
2016-01-08 $29.37 $29.37 $29.37 $29.37 $26.55 0
2016-01-07 $29.37 $29.37 $29.37 $29.37 $26.55 28
2016-01-06 $29.37 $29.37 $29.37 $29.37 $26.55 0
2016-01-05 $29.37 $29.37 $29.37 $29.37 $26.55 0
2016-01-04 $29.37 $29.37 $29.37 $29.37 $26.55 0
2015-12-31 $29.37 $29.37 $29.37 $29.37 $26.55 0
2015-12-30 $29.37 $29.37 $29.37 $29.37 $26.55 0
2015-12-29 $29.37 $29.37 $29.37 $29.37 $26.55 26
2015-12-28 $29.37 $29.37 $29.37 $29.37 $26.55 0
2015-12-24 $29.37 $29.37 $29.37 $29.37 $26.55 0
2015-12-23 $29.37 $29.37 $29.37 $29.37 $26.55 0
2015-12-22 $29.37 $29.37 $29.37 $29.37 $26.55 0
2015-12-21 $29.37 $29.37 $29.37 $29.37 $26.55 0
2015-12-18 $29.37 $29.37 $29.37 $29.37 $26.55 2
2015-12-17 $29.37 $29.37 $29.37 $29.37 $26.55 22
2015-12-16 $29.37 $29.37 $29.37 $29.37 $26.55 30
2015-12-15 $29.37 $29.37 $29.37 $29.37 $26.55 0
2015-12-14 $29.37 $29.37 $29.37 $29.37 $26.55 7
2015-12-11 $29.37 $29.37 $29.37 $29.37 $26.55 0
2015-12-10 $29.37 $29.37 $29.37 $29.37 $26.55 100
2015-12-09 $31.69 $31.69 $31.69 $31.69 $28.65 0
2015-12-08 $31.69 $31.69 $31.69 $31.69 $28.65 0
2015-12-07 $31.69 $31.69 $31.69 $31.69 $28.65 0
2015-12-04 $31.69 $31.69 $31.69 $31.69 $28.65 40
2015-12-03 $31.69 $31.69 $31.69 $31.69 $28.65 0
2015-12-02 $31.69 $31.69 $31.69 $31.69 $28.65 22
2015-12-01 $31.69 $31.69 $31.69 $31.69 $28.65 44
2015-11-30 $31.69 $31.69 $31.69 $31.69 $28.65 1
2015-11-27 $31.69 $31.69 $31.69 $31.69 $28.65 0
2015-11-25 $31.69 $31.69 $31.69 $31.69 $28.65 0
2015-11-24 $31.69 $31.69 $31.69 $31.69 $28.65 0
2015-11-23 $31.69 $31.69 $31.69 $31.69 $28.65 50
2015-11-20 $31.69 $31.69 $31.69 $31.69 $28.65 0
2015-11-19 $31.69 $31.69 $31.69 $31.69 $28.65 0
2015-11-18 $31.69 $31.69 $31.69 $31.69 $28.65 0
2015-11-17 $31.69 $31.69 $31.69 $31.69 $28.65 0
2015-11-16 $31.69 $31.69 $31.69 $31.69 $28.65 0
2015-11-13 $31.69 $31.69 $31.69 $31.69 $28.65 0
2015-11-12 $31.69 $31.69 $31.69 $31.69 $28.65 0
2015-11-11 $31.69 $31.69 $31.69 $31.69 $28.65 0
2015-11-10 $31.69 $31.69 $31.69 $31.69 $28.65 0
2015-11-09 $31.69 $31.69 $31.69 $31.69 $28.65 0
2015-11-06 $31.69 $31.69 $31.69 $31.69 $28.65 0
2015-11-05 $31.69 $31.69 $31.69 $31.69 $28.65 28
2015-11-04 $31.86 $31.86 $31.69 $31.69 $28.65 490
2015-11-03 $30.00 $30.00 $30.00 $30.00 $27.12 9
2015-11-02 $30.00 $30.00 $30.00 $30.00 $27.12 73
2015-10-30 $30.00 $30.00 $30.00 $30.00 $27.12 0
2015-10-29 $30.00 $30.00 $30.00 $30.00 $27.12 39
2015-10-28 $30.00 $30.00 $30.00 $30.00 $27.12 20
2015-10-27 $30.00 $30.00 $30.00 $30.00 $27.12 0
2015-10-26 $30.00 $30.00 $30.00 $30.00 $27.12 0
2015-10-23 $30.00 $30.00 $30.00 $30.00 $27.12 6
2015-10-22 $30.00 $30.00 $30.00 $30.00 $27.12 100
2015-10-21 $30.37 $30.37 $30.37 $30.37 $27.45 0
2015-10-20 $30.37 $30.37 $30.37 $30.37 $27.45 470
2015-10-19 $30.53 $30.53 $30.53 $30.53 $27.60 0
2015-10-16 $30.53 $30.53 $30.53 $30.53 $27.60 0
2015-10-15 $30.53 $30.53 $30.53 $30.53 $27.60 0
2015-10-14 $30.53 $30.53 $30.53 $30.53 $27.60 0
2015-10-13 $30.53 $30.53 $30.53 $30.53 $27.60 0
2015-10-12 $30.53 $30.53 $30.53 $30.53 $27.60 0
2015-10-09 $30.53 $30.53 $30.53 $30.53 $27.60 400
2015-10-08 $29.00 $30.28 $29.00 $30.28 $27.37 1,408
2015-10-07 $27.27 $27.27 $27.27 $27.27 $24.65 30
2015-10-06 $27.27 $27.27 $27.27 $27.27 $24.65 0
2015-10-05 $27.27 $27.27 $27.27 $27.27 $24.65 0
2015-10-02 $27.27 $27.27 $27.27 $27.27 $24.65 0
2015-10-01 $27.27 $27.27 $27.27 $27.27 $24.65 221
2015-09-30 $26.84 $26.84 $26.84 $26.84 $24.26 1
2015-09-29 $26.71 $26.92 $26.71 $26.84 $24.26 405
2015-09-28 $29.09 $29.09 $29.09 $29.09 $26.30 0
2015-09-25 $29.09 $29.09 $29.09 $29.09 $26.30 2
2015-09-24 $29.09 $29.09 $29.09 $29.09 $26.30 1
2015-09-23 $29.09 $29.09 $29.09 $29.09 $26.30 150
2015-09-22 $30.76 $30.76 $30.76 $30.76 $27.81 0
2015-09-21 $31.33 $31.44 $31.16 $31.16 $27.81 300
2015-09-18 $32.10 $32.10 $32.10 $32.10 $28.65 0
2015-09-17 $31.90 $32.15 $31.90 $32.10 $28.65 1,000
2015-09-16 $30.95 $30.95 $30.95 $30.95 $27.62 0
2015-09-15 $30.92 $30.95 $30.91 $30.95 $27.62 306
2015-09-14 $30.30 $30.30 $30.28 $30.28 $27.03 200
2015-09-11 $29.17 $29.17 $29.17 $29.17 $26.03 0
2015-09-10 $29.17 $29.17 $29.17 $29.17 $26.03 24
2015-09-09 $29.17 $29.17 $29.17 $29.17 $26.03 0
2015-09-08 $29.17 $29.17 $29.17 $29.17 $26.03 0

DIREXION DAILY SMALL CAP BULL 2X SHARES (SMLL) News Headlines

Recent DIREXION DAILY SMALL CAP BULL 2X SHARES (SMLL) News
Similar Companies to DIREXION DAILY SMALL CAP BULL 2X SHARES (SMLL) 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.