Direxion Daily Semiconductor Bear 3X Shares (SOXS) Exchange: NYSE ARCA
Data as of May 2, 2025
$18.58 ($-0.50) -2.62%
Direxion Daily Semiconductor Bear 3X Shares - Daily Information
Click for more stock information on Direxion Daily Semiconductor Bear 3X Shares.Daily Information | Data |
---|---|
Date | May 2, 2025 |
Open | $19.74 |
Previous Close | $18.58 |
High | $19.90 |
Low | $18.21 |
Adjusted Open | $19.74 |
Previous Adjusted Close | $18.58 |
Adjusted High | $19.90 |
Adjusted Low | $18.21 |
About Direxion Daily Semiconductor Bear 3X Shares (SOXS)
The Fund, under normal circumstances, invests in swap agreements, futures contracts, short positions or other financial instruments that, in combination, provide inverse (opposite) or short leveraged exposure to the Index equal to at least 80% of the Fund’s net assets (plus borrowing for investment purposes). On a day-to-day basis, the Fund is expected to hold money market funds, deposit accounts with institutions with high quality credit ratings, and/or short-term debt instruments that have terms-to-maturity of less than 397 days and exhibit high quality credit profiles, including U.S. government securities and repurchase agreements. The Index measures the performance of domestic companies engaged in the design, distribution, manufacture and sale of semiconductors. As of December 31, 2019, the Index had 30 constituents, which had an average market capitalization of $55.9 billion, total market capitalizations ranging from $3.5 billion to $301.3 billion and were concentrated in the semiconductor industry. The components of the Index and the percentages represented by various sectors in the Index may change over time. The Fund will concentrate its investment in a particular industry or group of industries (i.e., hold 25% or more of its total assets in investments that provide inverse exposure to a particular industry or group of industries) to approximately the same extent as the Index is so concentrated. The Fund may gain inverse leveraged exposure by investing in a combination of financial instruments, such as swaps or futures contracts that provide short exposure to the Index, to a representative sample of the securities in the Index that has aggregate characteristics similar to those of the Index or to an ETF that tracks the same Index or a substantially similar index, or the Fund may short securities of the Index, or short an ETF that tracks the same Index or a substantially similar index. Derivatives are financial instruments that derive value from the underlying reference asset or assets, such as stocks, bonds, or funds (including ETFs), interest rates or indexes. The Fund invests in derivatives as a substitute for directly shorting securities in order to gain inverse leveraged exposure to the Index or its components. The Fund seeks to remain fully invested at all times consistent with its stated inverse leveraged investment objective. The Fund will attempt to achieve its investment objective without regard to overall market movement or the increase or decrease of the value of the securities in the Index. At the close of the markets each trading day, Rafferty positions the Fund’s portfolio so that its exposure to the Index is consistent with the Fund’s inverse leveraged investment objective. The impact of the Index’s movements during the day will affect whether the Fund’s portfolio needs to be re-positioned. For example, if the Index has fallen on a given day, net assets of the Fund should rise, meaning that the Fund’s exposure will need to be increased. Conversely, if the Index has risen on a given day, net assets of the Fund should fall, meaning the Fund’s exposure will need to be reduced. This re-positioning strategy may result in high portfolio turnover. The terms “daily,” “day,” and “trading day,” refer to the period from the close of the markets on one trading day to the close of the markets on the next trading day. Because of daily rebalancing and the compounding of each day’s return over time, the return of the Fund for periods longer than a single day will be the result of each day’s returns compounded over the period, which will very likely differ from -300% of the return of the Index over the same period. The Fund will lose money if the Index performance is flat over time, and as a result of daily rebalancing, the Index’s volatility and the effects of compounding, it is even possible that the Fund will lose money over time while the Index's performance decreases over a period longer than a single day.
Invest in Direxion Daily Semiconductor Bear 3X Shares (SOXS)
Historical Stock Data for Direxion Daily Semiconductor Bear 3X Shares (SOXS)
Date | Open | High | Low | Close | Adj.Close | Volume |
---|---|---|---|---|---|---|
2025-04-25 | $19.74 | $19.90 | $18.21 | $18.58 | $18.58 | 71,974,408 |
2025-04-24 | $21.23 | $21.75 | $19.00 | $19.08 | $19.08 | 104,672,724 |
2025-04-23 | $22.16 | $23.48 | $21.30 | $23.10 | $23.10 | 89,542,655 |
2025-04-22 | $26.88 | $27.19 | $25.42 | $26.09 | $26.09 | 44,589,422 |
2025-04-21 | $27.80 | $29.28 | $27.53 | $27.66 | $27.66 | 37,970,556 |
2025-04-17 | $25.32 | $27.10 | $25.28 | $26.28 | $26.28 | 51,347,584 |
2025-04-16 | $26.29 | $28.07 | $24.95 | $25.81 | $25.81 | 71,845,635 |
2025-04-15 | $23.10 | $23.50 | $22.15 | $23.09 | $23.09 | 47,028,282 |
2025-04-14 | $21.85 | $24.53 | $21.79 | $23.43 | $23.43 | 68,874,250 |
2025-04-11 | $26.30 | $27.49 | $23.51 | $23.86 | $23.86 | 99,290,984 |
2025-04-10 | $23.57 | $27.64 | $23.17 | $25.45 | $25.45 | 133,624,685 |
2025-04-09 | $45.97 | $47.20 | $19.00 | $20.70 | $20.70 | 166,107,786 |
2025-04-08 | $37.40 | $50.17 | $35.50 | $47.02 | $47.02 | 80,894,064 |
2025-04-07 | $50.19 | $53.43 | $34.21 | $42.35 | $42.35 | 134,389,740 |
2025-04-04 | $41.28 | $47.40 | $40.04 | $45.52 | $45.52 | 100,942,127 |
2025-04-03 | $32.84 | $37.28 | $32.18 | $36.81 | $36.81 | 50,968,258 |
2025-04-02 | $30.36 | $30.63 | $27.28 | $28.36 | $28.36 | 40,091,636 |
2025-04-01 | $29.40 | $31.05 | $28.91 | $28.96 | $28.96 | 36,434,058 |
2025-03-31 | $30.57 | $31.80 | $28.94 | $28.99 | $28.99 | 38,479,529 |
2025-03-28 | $26.90 | $29.28 | $26.51 | $28.79 | $28.79 | 35,919,270 |
2025-03-27 | $25.77 | $26.80 | $25.40 | $26.28 | $26.28 | 37,534,975 |
2025-03-26 | $23.20 | $25.55 | $22.98 | $24.86 | $24.86 | 36,927,758 |
2025-03-25 | $22.64 | $23.13 | $22.41 | $22.88 | $22.88 | 18,933,660 |
2025-03-24 | $23.32 | $23.48 | $22.21 | $22.75 | $22.57 | 33,842,310 |
2025-03-21 | $25.47 | $26.04 | $24.66 | $24.91 | $24.71 | 26,182,786 |
2025-03-20 | $24.48 | $24.53 | $23.38 | $24.07 | $23.88 | 30,068,019 |
2025-03-19 | $24.19 | $24.71 | $22.40 | $23.55 | $23.36 | 34,171,099 |
2025-03-18 | $23.87 | $24.58 | $23.61 | $23.94 | $23.75 | 27,653,520 |
2025-03-17 | $24.72 | $24.75 | $22.57 | $23.22 | $23.03 | 33,216,945 |
2025-03-14 | $25.50 | $25.59 | $24.20 | $24.40 | $24.20 | 35,187,297 |
2025-03-13 | $26.45 | $27.66 | $25.22 | $26.81 | $26.60 | 31,564,150 |
2025-03-12 | $26.30 | $27.28 | $25.33 | $26.44 | $26.23 | 36,349,539 |
2025-03-11 | $27.14 | $29.46 | $26.43 | $28.19 | $27.96 | 54,877,897 |
2025-03-10 | $25.70 | $28.25 | $25.16 | $27.17 | $26.95 | 51,015,989 |
2025-03-07 | $25.90 | $26.86 | $23.64 | $23.90 | $23.71 | 51,858,928 |
2025-03-06 | $25.69 | $26.43 | $24.28 | $26.12 | $25.91 | 56,345,750 |
2025-03-05 | $24.18 | $25.51 | $23.06 | $23.28 | $23.09 | 55,916,383 |
2025-03-04 | $25.34 | $26.98 | $22.83 | $24.87 | $24.67 | 67,469,640 |
2025-03-03 | $21.85 | $25.92 | $21.85 | $25.26 | $25.06 | 66,242,262 |
2025-02-28 | $23.92 | $24.76 | $22.31 | $22.86 | $22.68 | 55,580,606 |
2025-02-27 | $20.08 | $24.06 | $19.98 | $24.02 | $23.83 | 62,967,205 |
2025-02-26 | $20.66 | $21.11 | $19.84 | $20.37 | $20.21 | 40,367,688 |
2025-02-25 | $20.31 | $21.70 | $20.10 | $21.48 | $21.31 | 57,889,208 |
2025-02-24 | $18.66 | $20.30 | $18.59 | $20.18 | $20.02 | 57,479,450 |
2025-02-21 | $17.15 | $19.11 | $17.15 | $18.89 | $18.89 | 51,559,867 |
2025-02-20 | $17.10 | $17.83 | $16.78 | $17.31 | $17.31 | 39,042,115 |
2025-02-19 | $18.19 | $18.46 | $17.16 | $17.44 | $17.44 | 46,630,929 |
2025-02-18 | $18.83 | $19.18 | $18.15 | $18.32 | $18.32 | 33,382,345 |
2025-02-14 | $19.37 | $19.59 | $19.10 | $19.29 | $19.29 | 24,872,146 |
2025-02-13 | $20.05 | $20.10 | $19.26 | $19.28 | $19.28 | 37,648,476 |
2025-02-12 | $21.00 | $21.18 | $20.01 | $20.03 | $20.03 | 39,058,339 |
2025-02-11 | $20.62 | $20.65 | $19.74 | $20.10 | $20.10 | 32,628,892 |
2025-02-10 | $20.43 | $20.51 | $19.98 | $20.13 | $20.13 | 29,345,362 |
2025-02-07 | $19.86 | $21.34 | $19.54 | $20.91 | $20.91 | 51,427,098 |
2025-02-06 | $20.33 | $20.65 | $19.89 | $20.00 | $20.00 | 26,057,484 |
2025-02-05 | $21.25 | $21.70 | $19.76 | $19.87 | $19.87 | 32,942,478 |
2025-02-04 | $21.91 | $22.04 | $20.82 | $21.10 | $21.10 | 32,290,644 |
2025-02-03 | $22.25 | $22.67 | $21.00 | $21.67 | $21.67 | 55,899,380 |
2025-01-31 | $20.12 | $20.83 | $18.92 | $20.61 | $20.61 | 67,455,415 |
2025-01-30 | $20.94 | $21.36 | $20.06 | $20.46 | $20.46 | 42,640,658 |
2025-01-29 | $21.39 | $22.46 | $21.21 | $21.78 | $21.78 | 37,138,500 |
2025-01-28 | $22.00 | $23.46 | $21.61 | $22.00 | $22.00 | 55,771,032 |
2025-01-27 | $20.84 | $22.99 | $20.65 | $22.22 | $22.22 | 117,036,669 |
2025-01-24 | $17.01 | $18.27 | $17.00 | $18.09 | $18.09 | 41,395,046 |
2025-01-23 | $17.70 | $17.91 | $17.00 | $17.00 | $17.00 | 41,509,672 |
2025-01-22 | $17.14 | $17.26 | $16.35 | $16.90 | $16.90 | 51,936,666 |
2025-01-21 | $17.82 | $18.31 | $17.17 | $17.65 | $17.65 | 46,458,047 |
2025-01-17 | $18.60 | $18.98 | $18.17 | $18.33 | $18.33 | 53,927,915 |
2025-01-16 | $18.98 | $19.93 | $18.80 | $19.93 | $19.93 | 46,764,469 |
2025-01-15 | $20.21 | $20.47 | $19.61 | $19.99 | $19.99 | 39,827,076 |
2025-01-14 | $21.08 | $22.10 | $20.71 | $21.29 | $21.29 | 32,164,295 |
2025-01-13 | $22.70 | $22.80 | $21.55 | $21.59 | $21.59 | 38,994,328 |
2025-01-10 | $20.75 | $21.83 | $20.73 | $21.45 | $21.45 | 51,748,558 |
2025-01-08 | $19.65 | $20.62 | $19.48 | $19.96 | $19.96 | 48,692,254 |
2025-01-07 | $18.00 | $19.70 | $17.93 | $19.36 | $19.36 | 55,560,918 |
2025-01-06 | $19.05 | $19.08 | $17.85 | $18.63 | $18.63 | 61,132,062 |
2025-01-03 | $21.65 | $21.77 | $20.22 | $20.41 | $20.41 | 39,948,271 |
2025-01-02 | $21.77 | $22.69 | $21.03 | $22.12 | $22.12 | 40,319,439 |
2024-12-31 | $21.73 | $22.75 | $21.47 | $22.47 | $22.47 | 28,528,188 |
2024-12-30 | $21.72 | $22.38 | $21.35 | $21.81 | $21.81 | 35,981,403 |
2024-12-27 | $20.53 | $21.45 | $20.39 | $20.67 | $20.67 | 34,820,005 |
2024-12-26 | $20.59 | $20.67 | $19.78 | $20.14 | $20.14 | 23,666,059 |
2024-12-24 | $20.36 | $20.77 | $20.12 | $20.14 | $20.14 | 18,696,479 |
2024-12-23 | $22.29 | $22.29 | $20.68 | $20.74 | $20.74 | 40,588,427 |
2024-12-20 | $24.46 | $24.71 | $22.13 | $23.11 | $22.78 | 48,433,258 |
2024-12-19 | $22.75 | $24.24 | $22.63 | $24.08 | $23.73 | 51,872,124 |
2024-12-18 | $20.20 | $23.39 | $19.74 | $22.98 | $22.65 | 53,916,773 |
2024-12-17 | $20.38 | $20.97 | $20.03 | $20.60 | $20.30 | 40,882,859 |
2024-12-16 | $20.75 | $21.22 | $19.48 | $19.77 | $19.49 | 38,815,467 |
2024-12-13 | $21.28 | $22.00 | $20.53 | $20.91 | $20.61 | 44,047,655 |
2024-12-12 | $22.85 | $23.36 | $22.54 | $22.84 | $22.51 | 30,346,227 |
2024-12-11 | $23.05 | $23.51 | $21.86 | $22.32 | $22.00 | 33,685,494 |
2024-12-10 | $22.35 | $24.54 | $22.26 | $24.08 | $23.73 | 29,834,198 |
2024-12-09 | $22.59 | $22.91 | $21.65 | $22.45 | $22.13 | 27,899,752 |
2024-12-06 | $22.50 | $22.75 | $22.00 | $22.14 | $21.82 | 22,784,507 |
2024-12-05 | $21.44 | $22.73 | $21.35 | $22.54 | $22.22 | 26,445,915 |
2024-12-04 | $20.89 | $21.84 | $20.85 | $21.32 | $21.01 | 27,734,367 |
2024-12-03 | $22.30 | $22.44 | $21.82 | $22.21 | $21.89 | 26,162,718 |
2024-12-02 | $23.24 | $23.32 | $21.37 | $21.84 | $21.53 | 45,191,902 |
2024-11-29 | $24.20 | $24.20 | $22.78 | $23.65 | $23.65 | 24,961,385 |
2024-11-27 | $24.05 | $25.83 | $23.99 | $24.60 | $24.60 | 33,741,342 |
2024-11-26 | $22.20 | $24.19 | $22.05 | $23.64 | $23.64 | 25,328,287 |
2024-11-25 | $22.55 | $23.24 | $22.11 | $22.73 | $22.73 | 28,014,002 |
2024-11-22 | $23.65 | $23.97 | $23.27 | $23.42 | $23.42 | 23,202,291 |
2024-11-21 | $23.77 | $25.25 | $23.03 | $23.43 | $23.43 | 43,589,029 |
2024-11-20 | $24.40 | $25.63 | $24.27 | $24.63 | $24.63 | 35,403,779 |
2024-11-19 | $24.51 | $24.68 | $23.87 | $23.97 | $23.97 | 23,666,710 |
2024-11-18 | $25.10 | $25.48 | $24.02 | $24.10 | $24.10 | 28,411,611 |
2024-11-15 | $24.11 | $25.33 | $23.71 | $25.13 | $25.13 | 43,721,234 |
2024-11-14 | $22.10 | $23.02 | $21.90 | $22.85 | $22.85 | 32,472,078 |
2024-11-13 | $22.01 | $22.94 | $21.76 | $22.84 | $22.84 | 43,214,863 |
2024-11-12 | $21.01 | $22.29 | $20.88 | $21.43 | $21.43 | 42,490,985 |
2024-11-11 | $19.81 | $21.46 | $19.81 | $20.75 | $20.75 | 43,975,580 |
2024-11-08 | $19.20 | $19.60 | $18.86 | $19.27 | $19.27 | 38,221,648 |
2024-11-07 | $19.17 | $19.34 | $18.79 | $18.83 | $18.83 | 39,136,919 |
2024-11-06 | $20.72 | $21.32 | $19.87 | $20.10 | $20.10 | 46,919,855 |
2024-11-05 | $22.80 | $22.88 | $21.94 | $21.99 | $21.99 | 38,789,014 |
2024-11-04 | $22.58 | $23.04 | $21.84 | $22.78 | $22.78 | 36,286,322 |
2024-11-01 | $22.63 | $22.81 | $21.68 | $22.43 | $22.43 | 46,802,456 |
2024-10-31 | $21.26 | $23.57 | $21.26 | $23.08 | $23.08 | 66,358,473 |
2024-10-30 | $20.14 | $20.70 | $19.81 | $20.68 | $20.68 | 60,367,691 |
2024-10-29 | $20.12 | $20.41 | $18.42 | $18.70 | $18.70 | 56,793,589 |
2024-10-28 | $20.22 | $20.53 | $19.76 | $20.15 | $20.15 | 34,767,042 |
2024-10-25 | $20.24 | $20.27 | $19.25 | $20.18 | $20.18 | 65,467,480 |
2024-10-24 | $20.54 | $21.28 | $20.50 | $20.78 | $20.78 | 43,260,883 |
2024-10-23 | $20.75 | $22.01 | $20.48 | $21.10 | $21.10 | 64,793,739 |
2024-10-22 | $20.69 | $21.08 | $20.38 | $20.56 | $20.56 | 45,215,462 |
2024-10-21 | $20.50 | $21.13 | $20.17 | $20.33 | $20.33 | 41,425,976 |
2024-10-18 | $19.68 | $20.47 | $19.66 | $20.22 | $20.22 | 36,456,992 |
2024-10-17 | $19.08 | $20.24 | $18.96 | $20.21 | $20.21 | 53,922,685 |
2024-10-16 | $19.94 | $21.00 | $19.93 | $20.70 | $20.70 | 41,843,370 |
2024-10-15 | $18.05 | $21.08 | $17.77 | $20.70 | $20.70 | 94,880,465 |
2024-10-14 | $18.61 | $18.64 | $17.80 | $17.92 | $17.92 | 55,048,146 |
2024-10-11 | $19.87 | $19.90 | $18.77 | $18.96 | $18.96 | 47,901,838 |
2024-10-10 | $19.75 | $20.12 | $19.11 | $19.40 | $19.40 | 61,432,363 |
2024-10-09 | $19.68 | $20.09 | $18.93 | $18.98 | $18.98 | 52,623,953 |
2024-10-08 | $20.22 | $20.60 | $19.40 | $19.59 | $19.59 | 48,214,258 |
2024-10-07 | $20.45 | $20.65 | $19.74 | $20.23 | $20.23 | 54,264,184 |
2024-10-04 | $19.60 | $20.78 | $19.53 | $20.02 | $20.02 | 65,803,044 |
2024-10-03 | $21.61 | $21.64 | $20.07 | $20.87 | $20.87 | 62,204,789 |
2024-10-02 | $21.78 | $22.24 | $20.33 | $21.01 | $21.01 | 75,778,639 |
2024-10-01 | $20.31 | $22.43 | $20.07 | $21.96 | $21.96 | 108,085,945 |
2024-09-30 | $20.45 | $21.09 | $19.85 | $20.25 | $20.25 | 70,774,108 |
2024-09-27 | $18.62 | $19.98 | $18.60 | $19.70 | $19.70 | 67,001,716 |
2024-09-26 | $18.45 | $20.48 | $18.25 | $18.80 | $18.80 | 100,772,354 |
2024-09-25 | $21.75 | $21.75 | $20.61 | $21.03 | $21.03 | 53,328,649 |
2024-09-24 | $21.64 | $22.45 | $21.04 | $21.45 | $21.45 | 54,498,383 |
2024-09-23 | $22.43 | $22.99 | $22.18 | $22.50 | $22.26 | 34,151,930 |
2024-09-20 | $22.43 | $23.68 | $22.20 | $22.70 | $22.45 | 62,877,657 |
2024-09-19 | $22.15 | $22.74 | $20.71 | $21.74 | $21.51 | 92,517,027 |
2024-09-18 | $23.90 | $25.01 | $22.80 | $24.92 | $24.65 | 74,360,804 |
2024-09-17 | $23.33 | $24.77 | $23.13 | $24.15 | $23.89 | 54,175,316 |
2024-09-16 | $24.27 | $25.10 | $23.85 | $24.17 | $23.91 | 50,116,068 |
2024-09-13 | $24.00 | $24.12 | $23.07 | $23.29 | $23.04 | 54,339,079 |
2024-09-12 | $24.59 | $25.62 | $23.86 | $24.54 | $24.27 | 58,084,055 |
2024-09-11 | $27.53 | $29.33 | $24.03 | $24.16 | $23.90 | 81,021,800 |
2024-09-10 | $28.93 | $30.30 | $28.02 | $28.07 | $28.07 | 49,918,144 |
2024-09-09 | $29.37 | $30.56 | $28.69 | $28.97 | $28.97 | 55,233,666 |
2024-09-06 | $27.85 | $31.26 | $27.85 | $30.83 | $30.83 | 83,308,961 |
2024-09-05 | $27.95 | $28.11 | $26.02 | $27.29 | $27.29 | 65,232,291 |
2024-09-04 | $27.90 | $28.23 | $25.57 | $26.81 | $26.81 | 68,956,368 |
2024-09-03 | $23.25 | $27.45 | $23.24 | $27.07 | $27.07 | 96,731,126 |
2024-08-30 | $22.21 | $23.26 | $21.85 | $22.07 | $22.07 | 61,405,095 |
2024-08-29 | $23.25 | $24.19 | $22.05 | $23.83 | $23.83 | 72,674,038 |
2024-08-28 | $22.65 | $24.33 | $22.23 | $23.60 | $23.60 | 71,106,072 |
2024-08-27 | $23.70 | $24.32 | $22.17 | $22.39 | $22.39 | 53,576,920 |
2024-08-26 | $21.89 | $23.40 | $21.59 | $23.15 | $23.15 | 62,453,160 |
2024-08-23 | $22.33 | $22.67 | $21.04 | $21.52 | $21.52 | 81,823,637 |
2024-08-22 | $20.82 | $23.56 | $20.63 | $23.33 | $23.33 | 78,888,446 |
2024-08-21 | $21.74 | $21.97 | $20.86 | $21.20 | $21.20 | 58,811,373 |
2024-08-20 | $21.69 | $22.62 | $21.18 | $22.11 | $22.11 | 61,367,008 |
2024-08-19 | $22.67 | $23.46 | $21.27 | $21.28 | $21.28 | 48,455,330 |
2024-08-16 | $22.92 | $23.31 | $22.12 | $22.41 | $22.41 | 51,195,715 |
2024-08-15 | $24.22 | $24.57 | $21.92 | $22.19 | $22.19 | 64,414,573 |
2024-08-14 | $25.15 | $27.22 | $24.77 | $25.97 | $25.97 | 52,697,794 |
2024-08-13 | $28.24 | $28.64 | $25.61 | $25.73 | $25.73 | 47,965,632 |
2024-08-12 | $29.69 | $30.47 | $28.23 | $29.26 | $29.26 | 42,718,361 |
2024-08-09 | $30.03 | $31.08 | $29.03 | $29.76 | $29.76 | 56,257,205 |
2024-08-08 | $33.48 | $35.83 | $29.13 | $29.25 | $29.25 | 73,655,837 |
2024-08-07 | $30.75 | $37.09 | $30.00 | $36.88 | $36.88 | 62,209,648 |
2024-08-06 | $33.85 | $35.73 | $31.19 | $33.93 | $33.93 | 58,882,602 |
2024-08-05 | $40.00 | $40.00 | $32.27 | $34.79 | $34.79 | 94,363,112 |
2024-08-02 | $32.24 | $34.20 | $31.33 | $33.24 | $33.24 | 106,918,335 |
2024-08-01 | $24.92 | $29.42 | $24.11 | $28.46 | $28.46 | 77,712,520 |
2024-07-31 | $25.34 | $26.02 | $23.38 | $23.41 | $23.41 | 64,191,952 |
2024-07-30 | $26.08 | $29.64 | $25.88 | $29.34 | $29.34 | 62,584,171 |
2024-07-29 | $25.51 | $26.78 | $24.42 | $26.47 | $26.47 | 45,856,063 |
2024-07-26 | $26.19 | $27.23 | $25.60 | $26.28 | $26.28 | 52,631,441 |
2024-07-25 | $26.99 | $29.38 | $25.45 | $27.96 | $27.96 | 91,585,460 |
2024-07-24 | $23.58 | $26.36 | $23.41 | $26.19 | $26.19 | 61,105,412 |
2024-07-23 | $22.65 | $22.84 | $21.97 | $22.61 | $22.61 | 35,070,672 |
2024-07-22 | $23.13 | $23.79 | $21.60 | $21.60 | $21.60 | 58,124,103 |
2024-07-19 | $22.72 | $24.85 | $22.51 | $24.70 | $24.70 | 58,383,372 |
2024-07-18 | $21.55 | $23.83 | $21.55 | $22.62 | $22.62 | 93,138,685 |
2024-07-17 | $20.76 | $22.89 | $20.57 | $22.75 | $22.75 | 87,182,797 |
2024-07-16 | $18.87 | $19.74 | $18.72 | $18.79 | $18.79 | 46,045,508 |
2024-07-15 | $18.94 | $19.50 | $18.38 | $19.16 | $19.16 | 49,094,798 |
2024-07-12 | $19.58 | $19.98 | $18.15 | $19.14 | $19.14 | 64,477,502 |
2024-07-11 | $17.76 | $20.07 | $17.73 | $19.89 | $19.89 | 73,280,173 |
2024-07-10 | $18.93 | $19.22 | $18.00 | $18.06 | $18.06 | 50,335,202 |
2024-07-09 | $19.19 | $19.99 | $18.87 | $19.43 | $19.43 | 38,704,188 |
2024-07-08 | $20.12 | $20.14 | $19.36 | $19.40 | $19.40 | 39,888,577 |
2024-07-05 | $20.23 | $20.94 | $20.07 | $20.54 | $20.54 | 31,291,820 |
2024-07-03 | $21.59 | $21.94 | $20.32 | $20.64 | $20.64 | 28,728,291 |
2024-07-02 | $23.10 | $23.14 | $21.69 | $21.69 | $21.69 | 32,638,149 |
2024-07-01 | $22.70 | $23.97 | $22.61 | $22.71 | $22.71 | 41,263,063 |
2024-06-28 | $22.91 | $23.23 | $21.28 | $22.68 | $22.68 | 46,455,332 |
2024-06-27 | $23.19 | $23.75 | $22.59 | $23.30 | $23.30 | 31,407,725 |
2024-06-26 | $22.78 | $23.72 | $22.34 | $22.94 | $22.94 | 36,032,945 |
2024-06-25 | $23.24 | $24.06 | $22.63 | $22.63 | $22.63 | 39,227,244 |
2024-06-24 | $22.77 | $24.08 | $22.37 | $24.02 | $23.73 | 49,631,983 |
2024-06-21 | $22.01 | $22.88 | $21.40 | $22.13 | $21.86 | 58,392,199 |
2024-06-20 | $19.77 | $21.82 | $19.68 | $21.47 | $21.21 | 73,232,698 |
2024-06-18 | $20.45 | $20.55 | $19.54 | $19.84 | $19.60 | 43,302,040 |
2024-06-17 | $21.24 | $22.03 | $20.51 | $20.62 | $20.37 | 36,575,818 |
2024-06-14 | $22.00 | $22.23 | $21.46 | $21.62 | $21.36 | 33,077,164 |
2024-06-13 | $21.60 | $22.29 | $21.09 | $21.31 | $21.05 | 41,288,837 |
2024-06-12 | $22.81 | $22.98 | $21.82 | $22.10 | $21.83 | 56,145,405 |
2024-06-11 | $24.49 | $25.26 | $24.01 | $24.09 | $24.09 | 29,940,748 |
2024-06-10 | $25.93 | $25.97 | $23.96 | $24.13 | $24.13 | 33,641,631 |
2024-06-07 | $25.10 | $25.77 | $24.76 | $25.20 | $25.20 | 35,907,240 |
2024-06-06 | $24.39 | $25.53 | $24.37 | $24.95 | $24.95 | 33,152,420 |
2024-06-05 | $26.58 | $26.85 | $24.32 | $24.38 | $24.38 | 42,797,650 |
2024-06-04 | $27.56 | $28.68 | $27.42 | $28.03 | $28.03 | 27,787,679 |
2024-06-03 | $26.20 | $28.87 | $26.13 | $27.36 | $27.36 | 30,032,347 |
2024-05-31 | $26.58 | $29.73 | $26.30 | $27.54 | $27.54 | 43,318,938 |
2024-05-30 | $26.25 | $27.20 | $25.98 | $26.76 | $26.76 | 26,716,590 |
2024-05-29 | $26.09 | $26.32 | $25.74 | $26.29 | $26.29 | 29,292,130 |
2024-05-28 | $25.11 | $25.93 | $24.34 | $24.66 | $24.66 | 38,900,825 |
2024-05-24 | $26.89 | $27.25 | $25.73 | $26.00 | $26.00 | 31,100,410 |
2024-05-23 | $25.20 | $28.24 | $25.18 | $27.56 | $27.56 | 45,473,128 |
2024-05-22 | $27.30 | $27.99 | $26.88 | $27.06 | $27.06 | 26,281,525 |
2024-05-21 | $28.88 | $28.95 | $27.93 | $28.00 | $28.00 | 16,235,691 |
2024-05-20 | $29.44 | $29.52 | $27.24 | $27.81 | $27.81 | 22,868,214 |
2024-05-17 | $28.72 | $30.44 | $28.53 | $29.69 | $29.69 | 19,660,905 |
2024-05-16 | $28.80 | $29.25 | $28.14 | $29.21 | $29.21 | 17,087,938 |
2024-05-15 | $30.44 | $30.94 | $28.70 | $28.75 | $28.75 | 22,316,870 |
2024-05-14 | $33.14 | $33.20 | $31.31 | $31.37 | $31.37 | 19,400,154 |
2024-05-13 | $32.77 | $33.20 | $32.40 | $33.00 | $33.00 | 11,974,090 |
2024-05-10 | $33.17 | $33.67 | $32.20 | $33.16 | $33.16 | 17,278,330 |
2024-05-09 | $33.80 | $34.69 | $33.60 | $34.13 | $34.13 | 16,460,361 |
2024-05-08 | $34.81 | $34.95 | $33.67 | $33.73 | $33.73 | 18,822,423 |
2024-05-07 | $32.86 | $33.84 | $32.55 | $33.79 | $33.79 | 19,681,394 |
2024-05-06 | $34.27 | $34.67 | $32.97 | $33.01 | $33.01 | 18,685,257 |
2024-05-03 | $35.41 | $36.01 | $34.50 | $35.12 | $35.12 | 21,656,468 |
2024-05-02 | $38.35 | $40.50 | $37.20 | $37.60 | $37.60 | 21,953,471 |
2024-05-01 | $38.60 | $40.90 | $36.65 | $40.23 | $40.23 | 36,388,434 |
2024-04-30 | $34.90 | $36.60 | $33.74 | $36.57 | $36.57 | 20,577,234 |
2024-04-29 | $35.37 | $36.16 | $34.29 | $34.39 | $34.39 | 16,342,783 |
2024-04-26 | $37.65 | $37.98 | $34.69 | $35.10 | $35.10 | 22,615,717 |
2024-04-25 | $40.05 | $40.69 | $36.73 | $37.44 | $37.44 | 28,480,702 |
2024-04-24 | $38.00 | $40.78 | $37.30 | $39.61 | $39.61 | 27,507,233 |
2024-04-23 | $43.10 | $43.46 | $40.62 | $41.18 | $41.18 | 19,715,574 |
2024-04-22 | $44.82 | $46.56 | $42.99 | $43.97 | $43.97 | 19,609,184 |
2024-04-19 | $42.37 | $46.84 | $41.63 | $46.13 | $46.13 | 32,796,682 |
2024-04-18 | $40.03 | $41.66 | $39.23 | $41.27 | $41.27 | 25,481,751 |
2024-04-17 | $35.88 | $39.39 | $35.61 | $39.15 | $39.15 | 27,627,720 |
2024-04-16 | $36.57 | $37.11 | $35.31 | $35.86 | $35.86 | 15,464,913 |
2024-04-15 | $33.82 | $37.19 | $33.48 | $36.62 | $36.62 | 15,252,290 |
2024-04-12 | $3.39 | $3.55 | $3.37 | $3.52 | $35.20 | 11,700,931 |
2024-04-11 | $3.38 | $3.47 | $3.19 | $3.21 | $32.10 | 11,212,229 |
2024-04-10 | $3.43 | $3.50 | $3.31 | $3.43 | $34.30 | 17,446,659 |
2024-04-09 | $3.26 | $3.44 | $3.23 | $3.27 | $32.70 | 10,706,334 |
2024-04-08 | $3.33 | $3.41 | $3.28 | $3.37 | $33.70 | 8,458,746 |
2024-04-05 | $3.47 | $3.54 | $3.32 | $3.39 | $33.90 | 15,695,431 |
2024-04-04 | $3.10 | $3.54 | $3.08 | $3.52 | $35.20 | 13,879,075 |
2024-04-03 | $3.38 | $3.38 | $3.16 | $3.23 | $32.30 | 12,413,867 |
2024-04-02 | $3.26 | $3.36 | $3.24 | $3.25 | $32.50 | 11,663,600 |
2024-04-01 | $3.21 | $3.22 | $2.98 | $3.11 | $31.10 | 10,976,873 |
2024-03-28 | $3.24 | $3.26 | $3.17 | $3.21 | $32.10 | 7,603,188 |
2024-03-27 | $3.25 | $3.42 | $3.22 | $3.22 | $32.20 | 12,393,276 |
2024-03-26 | $3.20 | $3.34 | $3.16 | $3.34 | $33.40 | 11,267,554 |
2024-03-25 | $3.37 | $3.39 | $3.18 | $3.26 | $32.60 | 12,083,521 |
2024-03-22 | $3.29 | $3.32 | $3.16 | $3.22 | $32.20 | 11,324,355 |
2024-03-21 | $3.13 | $3.26 | $3.05 | $3.24 | $32.40 | 15,489,620 |
2024-03-20 | $3.62 | $3.72 | $3.43 | $3.46 | $34.60 | 13,689,735 |
2024-03-19 | $3.71 | $3.86 | $3.60 | $3.65 | $36.50 | 18,712,248 |
2024-03-18 | $3.41 | $3.61 | $3.36 | $3.59 | $35.50 | 15,752,553 |
2024-03-15 | $3.65 | $3.68 | $3.46 | $3.59 | $3.59 | 188,952,935 |
2024-03-14 | $3.38 | $3.61 | $3.31 | $3.51 | $3.51 | 229,832,594 |
2024-03-13 | $3.21 | $3.39 | $3.20 | $3.33 | $3.33 | 172,125,880 |
2024-03-12 | $3.19 | $3.36 | $3.10 | $3.10 | $3.10 | 224,337,173 |
2024-03-11 | $3.29 | $3.42 | $3.24 | $3.31 | $3.31 | 258,129,746 |
2024-03-08 | $2.82 | $3.19 | $2.76 | $3.18 | $3.18 | 374,018,207 |
2024-03-07 | $3.05 | $3.05 | $2.80 | $2.84 | $2.84 | 227,035,753 |
2024-03-06 | $3.19 | $3.28 | $3.05 | $3.17 | $3.17 | 217,637,164 |
2024-03-05 | $3.33 | $3.51 | $3.27 | $3.40 | $3.40 | 203,853,369 |
2024-03-04 | $3.21 | $3.28 | $3.11 | $3.22 | $3.22 | 159,351,180 |
2024-03-01 | $3.67 | $3.68 | $3.26 | $3.32 | $3.32 | 194,195,888 |
2024-02-29 | $3.97 | $4.02 | $3.77 | $3.80 | $3.80 | 142,885,275 |
2024-02-28 | $4.13 | $4.18 | $4.06 | $4.12 | $4.12 | 94,916,673 |
2024-02-27 | $3.92 | $4.02 | $3.89 | $3.99 | $3.99 | 88,798,844 |
2024-02-26 | $3.98 | $4.06 | $3.92 | $3.98 | $3.98 | 98,169,542 |
2024-02-23 | $3.91 | $4.16 | $3.86 | $4.09 | $4.09 | 136,598,120 |
2024-02-22 | $4.10 | $4.17 | $3.90 | $3.96 | $3.96 | 184,681,809 |
2024-02-21 | $4.77 | $4.85 | $4.64 | $4.64 | $4.64 | 137,490,545 |
2024-02-20 | $4.51 | $4.81 | $4.47 | $4.61 | $4.61 | 133,398,440 |
2024-02-16 | $4.22 | $4.43 | $4.12 | $4.39 | $4.39 | 127,826,661 |
2024-02-15 | $4.23 | $4.37 | $4.19 | $4.30 | $4.30 | 99,075,556 |
2024-02-14 | $4.42 | $4.49 | $4.28 | $4.30 | $4.30 | 124,140,302 |
2024-02-13 | $4.72 | $4.78 | $4.46 | $4.59 | $4.59 | 199,345,543 |
2024-02-12 | $4.30 | $4.39 | $4.09 | $4.34 | $4.34 | 137,498,905 |
2024-02-09 | $4.49 | $4.58 | $4.28 | $4.31 | $4.31 | 99,735,495 |
2024-02-08 | $4.77 | $4.79 | $4.47 | $4.58 | $4.58 | 116,964,009 |
2024-02-07 | $4.96 | $5.10 | $4.80 | $4.82 | $4.82 | 113,502,654 |
2024-02-06 | $4.83 | $5.21 | $4.83 | $5.04 | $5.04 | 121,182,361 |
2024-02-05 | $4.95 | $5.12 | $4.80 | $4.87 | $4.87 | 134,936,710 |
2024-02-02 | $5.29 | $5.33 | $5.04 | $5.09 | $5.09 | 143,664,257 |
2024-02-01 | $5.31 | $5.49 | $5.24 | $5.29 | $5.29 | 105,201,966 |
2024-01-31 | $5.37 | $5.49 | $5.07 | $5.35 | $5.35 | 171,289,606 |
2024-01-30 | $4.98 | $5.19 | $4.89 | $5.12 | $5.12 | 98,168,858 |
2024-01-29 | $5.03 | $5.14 | $4.89 | $4.91 | $4.91 | 84,963,450 |
2024-01-26 | $4.94 | $5.10 | $4.87 | $5.06 | $5.06 | 132,697,578 |
2024-01-25 | $4.37 | $4.75 | $4.37 | $4.67 | $4.67 | 151,375,947 |
2024-01-24 | $4.67 | $4.79 | $4.42 | $4.63 | $4.63 | 171,823,757 |
2024-01-23 | $4.93 | $5.07 | $4.81 | $4.84 | $4.84 | 79,994,986 |
2024-01-22 | $4.87 | $5.07 | $4.73 | $4.93 | $4.93 | 111,046,802 |
2024-01-19 | $5.42 | $5.52 | $4.96 | $4.98 | $4.98 | 136,571,234 |
2024-01-18 | $5.76 | $5.95 | $5.61 | $5.64 | $5.64 | 161,579,957 |
2024-01-17 | $6.26 | $6.55 | $6.22 | $6.24 | $6.24 | 126,628,167 |
2024-01-16 | $6.33 | $6.43 | $5.94 | $6.08 | $6.08 | 116,541,764 |
2024-01-12 | $6.24 | $6.44 | $6.14 | $6.34 | $6.34 | 65,992,848 |
2024-01-11 | $6.31 | $6.63 | $6.13 | $6.24 | $6.24 | 117,805,105 |
2024-01-10 | $6.22 | $6.55 | $6.20 | $6.30 | $6.30 | 69,308,133 |
2024-01-09 | $6.46 | $6.49 | $6.10 | $6.25 | $6.25 | 76,295,142 |
2024-01-08 | $6.78 | $6.80 | $6.19 | $6.25 | $6.25 | 87,207,776 |
2024-01-05 | $7.00 | $7.07 | $6.73 | $6.92 | $6.92 | 94,524,566 |
2024-01-04 | $7.19 | $7.23 | $6.82 | $7.03 | $7.03 | 108,315,027 |
2024-01-03 | $6.77 | $6.93 | $6.66 | $6.85 | $6.85 | 107,746,103 |
2024-01-02 | $6.08 | $6.58 | $6.08 | $6.43 | $6.43 | 114,599,884 |
2023-12-29 | $5.67 | $5.90 | $5.64 | $5.82 | $5.82 | 69,713,791 |
2023-12-28 | $5.60 | $5.69 | $5.56 | $5.66 | $5.66 | 37,729,230 |
2023-12-27 | $5.60 | $5.72 | $5.56 | $5.65 | $5.65 | 54,736,724 |
2023-12-26 | $5.90 | $5.91 | $5.59 | $5.67 | $5.67 | 62,705,928 |
2023-12-22 | $5.97 | $6.12 | $5.87 | $5.98 | $5.98 | 64,922,538 |
2023-12-21 | $6.16 | $6.25 | $6.00 | $6.04 | $6.04 | 93,601,395 |
2023-12-20 | $6.21 | $6.64 | $6.13 | $6.63 | $6.55 | 91,706,185 |
2023-12-19 | $6.19 | $6.20 | $6.06 | $6.11 | $6.04 | 51,556,742 |
2023-12-18 | $6.14 | $6.37 | $6.11 | $6.19 | $6.12 | 66,325,062 |
2023-12-15 | $6.17 | $6.19 | $5.93 | $6.15 | $6.08 | 106,683,123 |
2023-12-14 | $6.60 | $6.61 | $6.14 | $6.22 | $6.15 | 122,111,558 |
2023-12-13 | $7.09 | $7.17 | $6.63 | $6.75 | $6.67 | 89,255,591 |
2023-12-12 | $7.36 | $7.40 | $7.08 | $7.10 | $7.02 | 68,023,078 |
2023-12-11 | $7.84 | $7.87 | $7.16 | $7.25 | $7.17 | 101,009,032 |
2023-12-08 | $8.33 | $8.34 | $7.95 | $8.07 | $7.98 | 77,853,405 |
2023-12-07 | $8.74 | $8.83 | $8.16 | $8.26 | $8.17 | 77,244,533 |
2023-12-06 | $8.42 | $8.99 | $8.40 | $8.97 | $8.87 | 55,735,997 |
2023-12-05 | $8.89 | $9.01 | $8.72 | $8.79 | $8.69 | 58,425,660 |
2023-12-04 | $8.62 | $9.00 | $8.58 | $8.63 | $8.53 | 64,833,952 |
2023-12-01 | $8.62 | $8.82 | $8.30 | $8.34 | $8.34 | 80,306,594 |
2023-11-30 | $8.23 | $8.67 | $8.22 | $8.45 | $8.45 | 83,804,187 |
2023-11-29 | $8.21 | $8.33 | $7.89 | $8.29 | $8.29 | 75,613,602 |
2023-11-28 | $8.58 | $8.77 | $8.43 | $8.56 | $8.56 | 61,840,863 |
2023-11-27 | $8.47 | $8.53 | $8.19 | $8.41 | $8.41 | 48,906,274 |
2023-11-24 | $8.40 | $8.48 | $8.33 | $8.36 | $8.36 | 27,741,632 |
2023-11-22 | $8.30 | $8.45 | $7.96 | $8.37 | $8.37 | 74,791,812 |
2023-11-21 | $8.19 | $8.57 | $8.19 | $8.43 | $8.43 | 75,870,669 |
2023-11-20 | $8.39 | $8.40 | $7.90 | $7.98 | $7.98 | 61,808,425 |
2023-11-17 | $8.62 | $8.66 | $8.31 | $8.37 | $8.37 | 53,795,449 |
2023-11-16 | $8.67 | $8.74 | $8.45 | $8.53 | $8.53 | 75,210,414 |
2023-11-15 | $8.57 | $8.74 | $8.34 | $8.55 | $8.55 | 81,410,160 |
2023-11-14 | $9.06 | $9.12 | $8.63 | $8.74 | $8.74 | 89,215,233 |
2023-11-13 | $9.75 | $9.99 | $9.71 | $9.79 | $9.79 | 52,871,651 |
2023-11-10 | $10.43 | $10.57 | $9.42 | $9.53 | $9.53 | 88,822,473 |
2023-11-09 | $10.46 | $10.89 | $10.09 | $10.83 | $10.83 | 74,422,671 |
2023-11-08 | $10.66 | $10.89 | $10.50 | $10.66 | $10.66 | 49,949,768 |
2023-11-07 | $10.97 | $11.03 | $10.54 | $10.70 | $10.70 | 61,423,654 |
2023-11-06 | $10.79 | $11.22 | $10.68 | $10.88 | $10.88 | 54,218,907 |
2023-11-03 | $11.37 | $11.45 | $10.57 | $10.82 | $10.82 | 80,828,657 |
2023-11-02 | $11.90 | $12.28 | $11.47 | $11.73 | $11.73 | 62,102,990 |
2023-11-01 | $13.53 | $13.54 | $12.54 | $12.59 | $12.59 | 63,443,893 |
2023-10-31 | $13.91 | $14.42 | $13.44 | $13.56 | $13.56 | 55,202,276 |
2023-10-30 | $13.66 | $14.37 | $13.41 | $13.92 | $13.92 | 64,702,771 |
2023-10-27 | $13.23 | $13.57 | $12.98 | $13.37 | $13.37 | 58,964,854 |
2023-10-26 | $13.40 | $13.99 | $12.90 | $13.78 | $13.78 | 77,936,046 |
2023-10-25 | $12.58 | $13.73 | $12.44 | $13.53 | $13.53 | 71,616,411 |
2023-10-24 | $12.37 | $12.55 | $12.01 | $12.05 | $12.05 | 57,769,279 |
2023-10-23 | $12.59 | $12.99 | $11.92 | $12.56 | $12.56 | 69,457,118 |
2023-10-20 | $11.84 | $12.43 | $11.60 | $12.37 | $12.37 | 64,585,326 |
2023-10-19 | $11.00 | $11.97 | $10.91 | $11.84 | $11.84 | 96,763,091 |
2023-10-18 | $11.26 | $11.48 | $11.02 | $11.30 | $11.30 | 65,299,098 |
2023-10-17 | $11.10 | $11.48 | $10.50 | $10.73 | $10.73 | 81,101,484 |
2023-10-16 | $10.87 | $10.89 | $10.36 | $10.47 | $10.47 | 55,482,903 |
2023-10-13 | $10.06 | $11.01 | $10.02 | $10.94 | $10.94 | 80,084,843 |
2023-10-12 | $10.13 | $10.41 | $9.67 | $10.11 | $10.11 | 81,889,832 |
2023-10-11 | $10.30 | $10.55 | $10.11 | $10.18 | $10.18 | 52,979,604 |
2023-10-10 | $10.72 | $10.86 | $10.11 | $10.41 | $10.41 | 62,015,701 |
2023-10-09 | $11.08 | $11.32 | $10.72 | $10.82 | $10.82 | 53,990,961 |
2023-10-06 | $11.65 | $11.88 | $10.56 | $10.73 | $10.73 | 85,803,233 |
2023-10-05 | $11.30 | $11.77 | $11.14 | $11.43 | $11.43 | 56,099,460 |
2023-10-04 | $11.58 | $11.85 | $11.16 | $11.27 | $11.27 | 64,076,905 |
2023-10-03 | $11.37 | $11.98 | $10.90 | $11.75 | $11.75 | 75,842,199 |
2023-10-02 | $11.15 | $11.47 | $10.78 | $11.05 | $11.05 | 67,634,708 |
2023-09-29 | $10.86 | $11.33 | $10.72 | $11.20 | $11.20 | 81,095,910 |
2023-09-28 | $12.08 | $12.22 | $10.94 | $11.32 | $11.32 | 92,031,197 |
2023-09-27 | $11.99 | $12.54 | $11.70 | $11.97 | $11.97 | 62,629,989 |
2023-09-26 | $11.98 | $12.46 | $11.86 | $12.28 | $12.28 | 56,675,221 |
2023-09-25 | $12.08 | $12.26 | $11.62 | $11.67 | $11.67 | 54,620,327 |
2023-09-22 | $11.88 | $12.07 | $11.55 | $11.90 | $11.90 | 49,346,800 |
2023-09-21 | $12.00 | $12.23 | $11.76 | $12.20 | $12.20 | 67,659,125 |
2023-09-20 | $10.86 | $11.57 | $10.73 | $11.57 | $11.57 | 48,785,831 |
2023-09-19 | $10.82 | $11.19 | $10.79 | $11.00 | $11.00 | 54,026,345 |
2023-09-18 | $11.27 | $11.33 | $10.76 | $10.89 | $10.73 | 53,694,084 |
2023-09-15 | $10.31 | $11.15 | $10.30 | $10.99 | $10.83 | 78,973,106 |
2023-09-14 | $10.01 | $10.41 | $9.98 | $10.10 | $9.96 | 57,957,217 |
2023-09-13 | $10.50 | $10.54 | $10.00 | $10.29 | $10.14 | 59,746,164 |
2023-09-12 | $10.44 | $10.51 | $9.96 | $10.46 | $10.31 | 51,302,535 |
2023-09-11 | $9.84 | $10.63 | $9.81 | $10.21 | $10.06 | 50,894,744 |
2023-09-08 | $10.09 | $10.32 | $9.88 | $10.19 | $10.19 | 52,241,306 |
2023-09-07 | $10.03 | $10.38 | $9.94 | $10.02 | $10.02 | 77,395,776 |
2023-09-06 | $9.23 | $9.69 | $9.06 | $9.37 | $9.37 | 63,286,032 |
2023-09-05 | $9.27 | $9.41 | $8.95 | $9.16 | $9.16 | 57,388,659 |
2023-09-01 | $9.03 | $9.36 | $8.97 | $9.14 | $9.14 | 61,558,448 |
2023-08-31 | $9.50 | $9.52 | $9.05 | $9.21 | $9.21 | 60,176,755 |
2023-08-30 | $9.60 | $9.82 | $9.27 | $9.40 | $9.40 | 64,284,796 |
2023-08-29 | $10.49 | $10.55 | $9.42 | $9.53 | $9.53 | 71,728,245 |
2023-08-28 | $10.42 | $10.67 | $10.24 | $10.33 | $10.33 | 46,758,104 |
2023-08-25 | $10.90 | $11.40 | $10.46 | $10.72 | $10.72 | 101,736,427 |
2023-08-24 | $9.35 | $10.94 | $9.33 | $10.89 | $10.89 | 97,147,492 |
2023-08-23 | $10.72 | $10.75 | $9.76 | $9.90 | $9.90 | 63,024,699 |
2023-08-22 | $9.88 | $10.64 | $9.83 | $10.52 | $10.52 | 59,079,650 |
2023-08-21 | $11.03 | $11.11 | $10.19 | $10.26 | $10.26 | 52,581,026 |
2023-08-18 | $11.76 | $11.84 | $11.08 | $11.20 | $11.20 | 57,629,892 |
2023-08-17 | $10.99 | $11.48 | $10.92 | $11.38 | $11.38 | 60,456,700 |
2023-08-16 | $10.48 | $11.07 | $10.44 | $11.05 | $11.05 | 68,438,602 |
2023-08-15 | $10.06 | $10.47 | $9.98 | $10.44 | $10.44 | 66,546,434 |
2023-08-14 | $11.01 | $11.11 | $9.93 | $9.93 | $9.93 | 67,219,929 |
2023-08-11 | $10.51 | $10.92 | $10.48 | $10.84 | $10.84 | 73,560,236 |
2023-08-10 | $9.75 | $10.33 | $9.42 | $10.13 | $10.13 | 75,537,102 |
2023-08-09 | $9.49 | $10.04 | $9.47 | $9.98 | $9.98 | 60,952,500 |
2023-08-08 | $9.45 | $9.82 | $9.42 | $9.47 | $9.47 | 57,091,894 |
2023-08-07 | $9.11 | $9.29 | $8.99 | $9.01 | $9.01 | 50,701,953 |
2023-08-04 | $9.36 | $9.63 | $8.93 | $9.32 | $9.32 | 77,429,891 |
2023-08-03 | $9.55 | $9.62 | $9.05 | $9.25 | $9.25 | 83,459,597 |
2023-08-02 | $8.55 | $9.32 | $8.54 | $9.17 | $9.17 | 102,718,379 |
2023-08-01 | $8.44 | $8.55 | $8.18 | $8.22 | $8.22 | 62,463,097 |
2023-07-31 | $8.27 | $8.41 | $8.17 | $8.25 | $8.25 | 56,946,330 |
2023-07-28 | $8.40 | $8.68 | $8.25 | $8.35 | $8.35 | 73,372,962 |
2023-07-27 | $8.73 | $9.08 | $8.32 | $8.90 | $8.90 | 119,959,553 |
2023-07-26 | $9.39 | $9.73 | $9.21 | $9.45 | $9.45 | 63,262,645 |
2023-07-25 | $9.39 | $9.39 | $8.89 | $9.05 | $9.05 | 52,622,879 |
2023-07-24 | $9.53 | $9.69 | $9.33 | $9.53 | $9.53 | 44,441,208 |
2023-07-21 | $9.49 | $9.71 | $9.26 | $9.52 | $9.52 | 67,551,893 |
2023-07-20 | $9.30 | $9.92 | $9.21 | $9.79 | $9.79 | 92,489,791 |
2023-07-19 | $8.47 | $8.89 | $8.47 | $8.81 | $8.81 | 55,384,133 |
2023-07-18 | $8.68 | $8.87 | $8.42 | $8.51 | $8.51 | 53,181,867 |
2023-07-17 | $9.20 | $9.38 | $8.41 | $8.55 | $8.55 | 67,396,111 |
2023-07-14 | $8.87 | $9.33 | $8.63 | $9.19 | $9.19 | 68,209,607 |
2023-07-13 | $9.17 | $9.27 | $8.81 | $8.87 | $8.87 | 59,171,860 |
2023-07-12 | $9.57 | $9.75 | $9.39 | $9.45 | $9.45 | 62,229,192 |
2023-07-11 | $9.88 | $10.45 | $9.85 | $9.98 | $9.98 | 48,054,087 |
2023-07-10 | $10.57 | $10.60 | $9.96 | $9.99 | $9.99 | 53,074,936 |
2023-07-07 | $10.59 | $10.71 | $10.15 | $10.64 | $10.64 | 45,597,476 |
2023-07-06 | $10.81 | $11.06 | $10.61 | $10.64 | $10.64 | 59,635,921 |
2023-07-05 | $9.84 | $10.27 | $9.76 | $10.26 | $10.26 | 43,313,515 |
2023-07-03 | $9.74 | $9.96 | $9.54 | $9.62 | $9.62 | 22,395,615 |
2023-06-30 | $10.04 | $10.14 | $9.75 | $9.87 | $9.87 | 45,549,545 |
2023-06-29 | $10.22 | $10.62 | $10.20 | $10.31 | $10.31 | 56,058,274 |
2023-06-28 | $10.61 | $10.64 | $10.08 | $10.39 | $10.39 | 57,613,508 |
2023-06-27 | $11.17 | $11.32 | $10.05 | $10.11 | $10.11 | 60,813,989 |
2023-06-26 | $11.17 | $11.29 | $10.63 | $11.27 | $11.27 | 51,713,566 |
2023-06-23 | $11.34 | $11.55 | $11.20 | $11.39 | $11.39 | 49,922,365 |
2023-06-22 | $11.22 | $11.24 | $10.67 | $10.77 | $10.77 | 50,046,928 |
2023-06-21 | $10.39 | $10.99 | $10.24 | $10.95 | $10.95 | 69,809,719 |
2023-06-20 | $10.23 | $10.59 | $9.95 | $10.31 | $10.20 | 50,553,226 |
2023-06-16 | $9.49 | $10.11 | $9.48 | $10.10 | $10.10 | 55,634,997 |
2023-06-15 | $9.87 | $9.99 | $9.57 | $9.80 | $9.80 | 69,347,603 |
2023-06-14 | $10.07 | $10.26 | $9.52 | $9.55 | $9.55 | 88,124,348 |
2023-06-13 | $9.88 | $10.32 | $9.75 | $9.95 | $9.95 | 76,906,354 |
2023-06-12 | $11.08 | $11.13 | $10.33 | $10.38 | $10.38 | 63,131,283 |
2023-06-09 | $11.17 | $11.67 | $10.94 | $11.48 | $11.48 | 55,306,371 |
2023-06-08 | $11.84 | $12.01 | $11.46 | $11.56 | $11.56 | 48,391,189 |
2023-06-07 | $11.64 | $11.99 | $11.11 | $11.90 | $11.90 | 74,465,565 |
2023-06-06 | $12.56 | $12.62 | $11.66 | $11.86 | $11.86 | 52,750,013 |
2023-06-05 | $11.90 | $12.47 | $11.90 | $12.30 | $12.30 | 41,888,700 |
2023-06-02 | $11.37 | $12.00 | $11.28 | $11.72 | $11.72 | 58,856,038 |
2023-06-01 | $12.06 | $12.43 | $11.32 | $11.66 | $11.66 | 74,319,296 |
2023-05-31 | $11.97 | $12.28 | $11.49 | $12.25 | $12.25 | 96,555,882 |
2023-05-30 | $10.56 | $11.53 | $10.44 | $11.38 | $11.38 | 92,375,546 |
2023-05-26 | $13.50 | $13.51 | $11.13 | $11.35 | $11.35 | 108,103,688 |
2023-05-25 | $15.23 | $15.81 | $13.90 | $14.10 | $14.10 | 98,990,942 |
2023-05-24 | $17.70 | $18.11 | $17.36 | $17.57 | $17.57 | 51,904,400 |
2023-05-23 | $16.42 | $16.80 | $16.11 | $16.69 | $16.69 | 31,832,621 |
2023-05-22 | $16.70 | $16.74 | $15.95 | $16.09 | $16.09 | 31,264,318 |
2023-05-19 | $16.10 | $16.55 | $16.04 | $16.25 | $16.25 | 36,566,153 |
2023-05-18 | $17.44 | $17.48 | $15.88 | $15.98 | $15.98 | 60,348,900 |
2023-05-17 | $18.52 | $18.95 | $17.42 | $17.66 | $17.66 | 44,054,374 |
2023-05-16 | $19.16 | $19.17 | $18.40 | $19.04 | $19.04 | 28,903,390 |
2023-05-15 | $20.47 | $20.65 | $18.93 | $18.95 | $18.95 | 30,740,634 |
2023-05-12 | $20.35 | $21.21 | $20.07 | $20.54 | $20.54 | 21,018,004 |
2023-05-11 | $20.10 | $21.10 | $20.00 | $20.51 | $20.51 | 23,605,158 |
2023-05-10 | $20.05 | $20.75 | $19.67 | $20.12 | $20.12 | 30,291,741 |
2023-05-09 | $20.56 | $20.98 | $20.48 | $20.74 | $20.74 | 20,312,096 |
2023-05-08 | $20.03 | $20.54 | $19.68 | $19.72 | $19.72 | 19,417,788 |
2023-05-05 | $21.33 | $21.65 | $19.69 | $19.98 | $19.98 | 27,643,912 |
2023-05-04 | $21.53 | $21.95 | $20.75 | $21.37 | $21.37 | 28,534,455 |
2023-05-03 | $20.60 | $21.04 | $19.89 | $20.99 | $20.99 | 34,336,397 |
2023-05-02 | $19.85 | $20.87 | $19.52 | $20.30 | $20.30 | 30,490,347 |
2023-05-01 | $20.14 | $20.34 | $19.67 | $19.85 | $19.85 | 22,903,233 |
2023-04-28 | $21.31 | $21.55 | $20.40 | $20.42 | $20.42 | 25,547,812 |
2023-04-27 | $22.00 | $23.22 | $21.46 | $21.53 | $21.53 | 34,435,381 |
2023-04-26 | $21.42 | $22.14 | $21.12 | $21.76 | $21.76 | 31,905,242 |
2023-04-25 | $20.47 | $22.17 | $20.46 | $22.15 | $22.15 | 34,002,092 |
2023-04-24 | $19.95 | $20.51 | $19.60 | $20.10 | $20.10 | 21,176,908 |
2023-04-21 | $19.58 | $20.34 | $19.57 | $19.80 | $19.80 | 32,693,676 |
2023-04-20 | $19.93 | $19.97 | $18.51 | $19.35 | $19.35 | 37,710,712 |
2023-04-19 | $19.39 | $19.67 | $19.17 | $19.30 | $19.30 | 23,292,225 |
2023-04-18 | $18.42 | $19.15 | $18.00 | $18.65 | $18.65 | 25,005,399 |
2023-04-17 | $19.55 | $19.71 | $18.89 | $18.93 | $18.93 | 23,573,025 |
2023-04-14 | $18.88 | $19.53 | $18.21 | $18.90 | $18.90 | 31,631,003 |
2023-04-13 | $19.18 | $19.62 | $18.47 | $18.82 | $18.82 | 30,133,466 |
2023-04-12 | $17.75 | $19.32 | $17.67 | $19.25 | $19.25 | 46,046,320 |
2023-04-11 | $17.66 | $18.37 | $17.63 | $18.29 | $18.29 | 25,613,940 |
2023-04-10 | $19.49 | $19.59 | $17.93 | $17.99 | $17.99 | 33,734,048 |
2023-04-06 | $19.23 | $19.64 | $18.55 | $18.94 | $18.94 | 37,391,156 |
2023-04-05 | $18.30 | $19.22 | $18.23 | $18.67 | $18.67 | 45,120,387 |
2023-04-04 | $16.70 | $17.98 | $16.66 | $17.70 | $17.70 | 43,158,651 |
2023-04-03 | $16.64 | $17.36 | $16.44 | $16.75 | $16.75 | 41,151,045 |
2023-03-31 | $17.00 | $17.12 | $16.27 | $16.28 | $16.28 | 42,297,264 |
2023-03-30 | $16.84 | $17.00 | $16.32 | $16.65 | $16.65 | 50,730,911 |
2023-03-29 | $18.44 | $18.49 | $17.05 | $17.45 | $17.45 | 53,699,884 |
2023-03-28 | $19.05 | $20.20 | $19.02 | $19.32 | $19.32 | 37,406,672 |
2023-03-27 | $18.05 | $19.09 | $17.87 | $18.90 | $18.90 | 33,815,309 |
2023-03-24 | $17.73 | $18.77 | $17.61 | $18.20 | $18.20 | 47,136,579 |
2023-03-23 | $17.90 | $18.35 | $16.55 | $17.30 | $17.30 | 73,553,322 |
2023-03-22 | $18.30 | $18.83 | $16.84 | $18.81 | $18.81 | 54,801,516 |
2023-03-21 | $17.94 | $19.14 | $17.36 | $18.32 | $18.32 | 39,980,278 |
2023-03-20 | $19.12 | $19.58 | $18.39 | $18.53 | $18.34 | 34,470,093 |
2023-03-17 | $18.77 | $19.51 | $18.30 | $19.14 | $18.95 | 44,877,028 |
2023-03-16 | $21.63 | $21.92 | $18.70 | $18.85 | $18.66 | 56,850,926 |
2023-03-15 | $21.49 | $22.62 | $21.17 | $21.30 | $21.08 | 49,619,765 |
2023-03-14 | $21.40 | $21.75 | $20.17 | $20.52 | $20.31 | 50,110,540 |
2023-03-13 | $23.24 | $23.98 | $21.73 | $22.58 | $22.35 | 61,915,241 |
2023-03-10 | $21.02 | $22.88 | $20.82 | $22.52 | $22.52 | 73,680,422 |
2023-03-09 | $20.24 | $21.44 | $19.24 | $21.32 | $21.32 | 55,552,570 |
2023-03-08 | $21.57 | $21.59 | $20.04 | $20.12 | $20.12 | 45,262,053 |
2023-03-07 | $21.14 | $22.12 | $20.82 | $21.85 | $21.85 | 40,381,634 |
2023-03-06 | $20.30 | $21.33 | $19.75 | $21.15 | $21.15 | 32,534,870 |
2023-03-03 | $21.38 | $21.96 | $20.38 | $20.47 | $20.47 | 33,552,867 |
2023-03-02 | $22.92 | $23.46 | $21.09 | $21.40 | $21.40 | 40,464,729 |
2023-03-01 | $21.75 | $22.22 | $21.13 | $21.88 | $21.88 | 37,253,308 |
2023-02-28 | $22.32 | $22.48 | $21.02 | $21.94 | $21.94 | 35,043,727 |
2023-02-27 | $21.47 | $22.18 | $21.38 | $22.09 | $22.09 | 27,292,143 |
2023-02-24 | $22.53 | $22.99 | $22.18 | $22.43 | $22.43 | 40,470,014 |
2023-02-23 | $21.32 | $22.78 | $21.00 | $21.31 | $21.31 | 53,777,832 |
2023-02-22 | $23.12 | $24.09 | $22.60 | $23.65 | $23.65 | 41,046,271 |
2023-02-21 | $22.22 | $23.44 | $21.50 | $23.30 | $23.30 | 39,551,672 |
2023-02-17 | $20.63 | $21.80 | $20.45 | $21.21 | $21.21 | 51,427,649 |
2023-02-16 | $19.85 | $20.36 | $19.29 | $20.23 | $20.23 | 52,984,698 |
2023-02-15 | $19.71 | $20.12 | $18.84 | $18.85 | $18.85 | 44,054,595 |
2023-02-14 | $20.69 | $21.18 | $18.88 | $19.07 | $19.07 | 68,369,601 |
2023-02-13 | $20.83 | $21.39 | $19.98 | $20.19 | $20.19 | 31,466,863 |
2023-02-10 | $20.75 | $21.75 | $20.57 | $21.09 | $21.09 | 51,589,709 |
2023-02-09 | $19.19 | $20.58 | $18.50 | $20.08 | $20.08 | 54,064,179 |
2023-02-08 | $19.36 | $20.38 | $18.94 | $20.22 | $20.22 | 37,383,932 |
2023-02-07 | $20.86 | $20.97 | $18.72 | $19.00 | $19.00 | 56,762,597 |
2023-02-06 | $20.98 | $21.31 | $20.11 | $21.00 | $21.00 | 45,543,135 |
2023-02-03 | $20.19 | $20.38 | $18.76 | $20.02 | $20.02 | 64,535,289 |
2023-02-02 | $19.71 | $20.31 | $18.41 | $18.99 | $18.99 | 62,816,060 |
2023-02-01 | $23.77 | $23.80 | $19.56 | $20.31 | $20.31 | 69,409,225 |
2023-01-31 | $25.73 | $25.73 | $24.05 | $24.07 | $24.07 | 35,955,548 |
2023-01-30 | $24.58 | $25.56 | $24.17 | $25.40 | $25.40 | 40,086,406 |
2023-01-27 | $24.37 | $24.55 | $23.01 | $23.62 | $23.62 | 39,543,778 |
2023-01-26 | $23.54 | $24.76 | $23.08 | $23.17 | $23.17 | 41,127,641 |
2023-01-25 | $25.77 | $26.42 | $24.21 | $24.30 | $24.30 | 43,992,538 |
2023-01-24 | $24.83 | $24.98 | $23.88 | $24.48 | $24.48 | 31,136,494 |
2023-01-23 | $27.49 | $27.61 | $23.73 | $24.05 | $24.05 | 60,169,585 |
2023-01-20 | $30.25 | $31.14 | $28.18 | $28.28 | $28.28 | 33,647,680 |
2023-01-19 | $29.52 | $31.44 | $29.42 | $31.15 | $31.15 | 45,119,342 |
2023-01-18 | $27.39 | $28.75 | $26.73 | $28.71 | $28.71 | 36,639,659 |
2023-01-17 | $28.61 | $29.08 | $27.41 | $28.19 | $28.19 | 28,747,612 |
2023-01-13 | $29.76 | $29.98 | $28.35 | $28.45 | $28.45 | 28,386,554 |
2023-01-12 | $29.31 | $31.13 | $28.12 | $28.74 | $28.74 | 51,767,567 |
2023-01-11 | $30.84 | $31.66 | $29.68 | $29.71 | $29.71 | 26,651,893 |
2023-01-10 | $32.53 | $33.00 | $30.80 | $30.87 | $30.87 | 25,282,825 |
2023-01-09 | $32.14 | $32.85 | $29.80 | $32.11 | $32.11 | 40,228,982 |
2023-01-06 | $38.08 | $39.60 | $33.37 | $34.09 | $34.09 | 36,125,265 |
2023-01-05 | $38.70 | $39.73 | $37.97 | $39.63 | $39.63 | 24,192,147 |
2023-01-04 | $38.61 | $39.90 | $36.88 | $37.56 | $37.56 | 32,354,840 |
2023-01-03 | $37.50 | $41.50 | $37.40 | $40.89 | $40.89 | 21,277,137 |
2022-12-30 | $41.21 | $42.06 | $39.45 | $39.51 | $39.51 | 19,544,688 |
2022-12-29 | $41.55 | $41.99 | $38.84 | $39.30 | $39.30 | 27,928,401 |
2022-12-28 | $42.58 | $44.14 | $41.04 | $43.60 | $43.60 | 24,259,805 |
2022-12-27 | $40.48 | $42.32 | $40.45 | $41.86 | $41.86 | 23,056,565 |
2022-12-23 | $40.70 | $41.97 | $39.58 | $39.66 | $39.66 | 27,700,211 |
2022-12-22 | $37.21 | $41.79 | $37.21 | $39.70 | $39.70 | 38,639,266 |
2022-12-21 | $37.32 | $37.43 | $34.97 | $35.29 | $35.29 | 22,835,133 |
2022-12-20 | $38.63 | $38.92 | $36.87 | $37.96 | $37.96 | 20,582,256 |
2022-12-19 | $35.92 | $38.39 | $35.83 | $37.35 | $37.28 | 22,020,127 |
2022-12-16 | $35.67 | $37.01 | $34.80 | $35.97 | $35.90 | 25,979,957 |
2022-12-15 | $33.13 | $35.26 | $32.70 | $35.06 | $34.99 | 32,919,757 |
2022-12-14 | $30.03 | $32.19 | $28.96 | $31.18 | $31.12 | 31,804,268 |
2022-12-13 | $27.20 | $31.00 | $26.80 | $29.79 | $29.73 | 43,544,431 |
2022-12-12 | $33.60 | $34.20 | $31.31 | $31.32 | $31.26 | 21,922,093 |
2022-12-09 | $32.74 | $33.54 | $31.48 | $33.23 | $33.17 | 25,409,098 |
2022-12-08 | $34.61 | $35.36 | $32.15 | $32.30 | $32.24 | 25,792,253 |
2022-12-07 | $36.14 | $36.30 | $34.51 | $35.16 | $35.09 | 22,107,308 |
2022-12-06 | $32.90 | $36.03 | $32.85 | $35.15 | $35.08 | 25,977,859 |
2022-12-05 | $32.35 | $33.81 | $31.46 | $32.86 | $32.86 | 22,252,303 |
2022-12-02 | $33.05 | $33.47 | $31.57 | $31.79 | $31.79 | 33,225,096 |
2022-12-01 | $29.49 | $31.92 | $29.38 | $30.71 | $30.71 | 32,130,250 |
2022-11-30 | $36.27 | $37.23 | $29.95 | $30.01 | $30.01 | 38,414,862 |
2022-11-29 | $35.98 | $37.27 | $35.20 | $36.53 | $36.53 | 23,873,642 |
2022-11-28 | $34.88 | $36.86 | $33.82 | $36.28 | $36.28 | 25,466,929 |
2022-11-25 | $32.73 | $33.63 | $32.59 | $33.63 | $33.63 | 12,373,467 |
2022-11-23 | $33.50 | $33.65 | $31.31 | $32.37 | $32.37 | 34,103,051 |
2022-11-22 | $35.96 | $36.79 | $33.41 | $33.44 | $33.44 | 24,609,174 |
2022-11-21 | $36.17 | $37.11 | $35.82 | $36.73 | $36.73 | 23,228,366 |
2022-11-18 | $33.56 | $36.19 | $33.39 | $34.97 | $34.97 | 27,743,962 |
2022-11-17 | $38.52 | $38.58 | $34.73 | $35.16 | $35.16 | 44,821,512 |
2022-11-16 | $34.28 | $36.69 | $34.14 | $36.17 | $36.17 | 36,062,279 |
2022-11-15 | $30.90 | $33.62 | $30.55 | $32.00 | $32.00 | 45,945,297 |
2022-11-14 | $34.64 | $35.22 | $33.23 | $35.07 | $35.07 | 25,931,762 |
2022-11-11 | $36.91 | $38.27 | $33.40 | $33.89 | $33.89 | 31,713,247 |
2022-11-10 | $45.17 | $46.60 | $37.11 | $37.77 | $37.77 | 35,586,734 |
2022-11-09 | $52.09 | $54.78 | $51.68 | $54.61 | $54.61 | 19,098,265 |
2022-11-08 | $50.34 | $53.06 | $47.80 | $49.91 | $49.91 | 21,470,289 |
2022-11-07 | $55.26 | $57.64 | $52.55 | $53.06 | $53.06 | 10,249,058 |
2022-11-04 | $59.37 | $61.81 | $56.56 | $56.82 | $56.82 | 21,070,599 |
2022-11-03 | $67.17 | $69.09 | $63.23 | $66.23 | $66.23 | 15,955,524 |
2022-11-02 | $57.03 | $63.84 | $53.89 | $63.58 | $63.58 | 19,971,452 |
2022-11-01 | $56.00 | $59.17 | $55.28 | $58.05 | $58.05 | 11,075,301 |
2022-10-31 | $57.14 | $60.32 | $56.85 | $59.39 | $59.39 | 11,714,825 |
2022-10-28 | $63.01 | $63.50 | $55.57 | $55.81 | $55.81 | 14,983,315 |
2022-10-27 | $59.03 | $63.48 | $57.15 | $63.28 | $63.28 | 13,620,259 |
2022-10-26 | $61.76 | $62.82 | $55.89 | $60.12 | $60.12 | 17,311,576 |
2022-10-25 | $61.76 | $62.10 | $56.98 | $58.39 | $58.39 | 13,783,925 |
2022-10-24 | $62.87 | $67.03 | $61.67 | $62.29 | $62.29 | 14,365,550 |
2022-10-21 | $72.04 | $72.81 | $62.87 | $63.50 | $63.50 | 18,128,225 |
2022-10-20 | $71.57 | $72.55 | $64.60 | $71.16 | $71.16 | 17,295,041 |
2022-10-19 | $75.63 | $76.50 | $70.50 | $72.44 | $72.44 | 11,541,353 |
2022-10-18 | $68.02 | $78.04 | $66.25 | $74.27 | $74.27 | 16,835,542 |
2022-10-17 | $73.62 | $76.77 | $71.35 | $75.25 | $75.25 | 13,056,064 |
2022-10-14 | $68.20 | $80.60 | $68.15 | $80.05 | $80.05 | 17,403,917 |
2022-10-13 | $87.29 | $89.59 | $66.52 | $70.63 | $70.63 | 29,061,608 |
2022-10-12 | $75.70 | $78.64 | $74.65 | $77.72 | $77.72 | 14,188,148 |
2022-10-11 | $73.19 | $78.37 | $71.40 | $75.59 | $75.59 | 21,038,884 |
2022-10-10 | $63.83 | $72.25 | $63.66 | $69.73 | $69.73 | 19,714,264 |
2022-10-07 | $58.36 | $64.12 | $57.87 | $63.21 | $63.21 | 21,015,023 |
2022-10-06 | $52.78 | $54.10 | $50.10 | $53.72 | $53.72 | 16,843,806 |
2022-10-05 | $56.82 | $58.30 | $51.28 | $52.72 | $52.72 | 19,047,313 |
2022-10-04 | $57.39 | $57.50 | $53.99 | $54.20 | $54.20 | 15,983,713 |
2022-10-03 | $67.85 | $69.57 | $60.58 | $62.71 | $62.71 | 14,764,275 |
2022-09-30 | $69.71 | $70.73 | $64.37 | $70.73 | $70.73 | 13,823,269 |
2022-09-29 | $64.46 | $69.76 | $64.11 | $67.09 | $67.09 | 15,349,289 |
2022-09-28 | $65.44 | $66.25 | $60.39 | $61.25 | $61.25 | 13,377,947 |
2022-09-27 | $62.37 | $66.80 | $60.63 | $63.71 | $63.71 | 12,024,821 |
2022-09-26 | $63.59 | $66.05 | $60.57 | $65.77 | $65.77 | 12,041,299 |
2022-09-23 | $62.90 | $66.10 | $62.09 | $63.00 | $63.00 | 17,142,352 |
2022-09-22 | $56.82 | $61.37 | $56.10 | $60.44 | $60.44 | 15,249,040 |
2022-09-21 | $53.95 | $55.75 | $48.61 | $55.67 | $55.67 | 20,597,081 |
2022-09-20 | $53.60 | $55.41 | $52.83 | $54.39 | $54.39 | 10,509,751 |
2022-09-19 | $54.95 | $55.09 | $51.29 | $52.01 | $52.01 | 12,805,630 |
2022-09-16 | $55.44 | $56.92 | $52.75 | $52.89 | $52.89 | 17,857,145 |
2022-09-15 | $52.33 | $54.93 | $50.52 | $53.69 | $53.69 | 23,758,420 |
2022-09-14 | $52.24 | $53.73 | $50.18 | $51.20 | $51.20 | 20,160,250 |
2022-09-13 | $49.88 | $53.56 | $48.83 | $53.14 | $53.14 | 25,680,997 |
2022-09-12 | $44.76 | $46.40 | $44.08 | $44.78 | $44.78 | 15,245,005 |
2022-09-09 | $46.75 | $46.97 | $44.66 | $45.27 | $45.27 | 19,985,060 |
2022-09-08 | $52.84 | $53.99 | $48.34 | $48.76 | $48.76 | 16,842,039 |
2022-09-07 | $53.83 | $54.86 | $50.10 | $51.42 | $51.42 | 13,805,177 |
2022-09-06 | $52.02 | $55.45 | $51.54 | $54.05 | $54.05 | 15,256,035 |
2022-09-02 | $48.44 | $53.11 | $47.31 | $52.47 | $52.47 | 20,510,063 |
2022-09-01 | $51.53 | $55.16 | $50.70 | $50.90 | $50.90 | 23,268,642 |
2022-08-31 | $45.91 | $49.26 | $45.91 | $48.11 | $48.11 | 18,322,099 |
2022-08-30 | $43.63 | $48.18 | $43.40 | $46.72 | $46.72 | 23,692,380 |
2022-08-29 | $43.83 | $45.20 | $42.26 | $44.99 | $44.99 | 20,066,721 |
2022-08-26 | $36.44 | $42.58 | $36.20 | $42.49 | $42.49 | 25,035,454 |
2022-08-25 | $40.68 | $40.68 | $36.11 | $36.11 | $36.11 | 21,301,903 |
2022-08-24 | $41.05 | $42.22 | $40.28 | $40.75 | $40.75 | 13,751,515 |
2022-08-23 | $41.64 | $41.87 | $39.10 | $40.83 | $40.83 | 15,814,090 |
2022-08-22 | $39.71 | $42.20 | $39.50 | $41.72 | $41.72 | 19,466,034 |
2022-08-19 | $35.99 | $37.97 | $35.51 | $37.49 | $37.49 | 21,434,276 |
2022-08-18 | $36.92 | $37.32 | $33.76 | $34.62 | $34.62 | 24,490,474 |
2022-08-17 | $36.16 | $38.60 | $36.10 | $37.25 | $37.25 | 23,410,423 |
2022-08-16 | $34.11 | $35.76 | $33.69 | $34.62 | $34.62 | 20,076,947 |
2022-08-15 | $34.53 | $35.14 | $33.32 | $33.58 | $33.58 | 15,279,937 |
2022-08-12 | $36.42 | $36.95 | $33.69 | $33.92 | $33.92 | 16,334,197 |
2022-08-11 | $36.14 | $37.51 | $34.00 | $37.36 | $37.36 | 17,594,826 |
2022-08-10 | $39.09 | $40.78 | $36.89 | $37.05 | $37.05 | 16,277,635 |
2022-08-09 | $39.85 | $43.96 | $39.75 | $42.54 | $42.54 | 18,997,604 |
2022-08-08 | $37.23 | $38.95 | $35.96 | $37.38 | $37.38 | 16,511,628 |
2022-08-05 | $36.63 | $37.20 | $34.80 | $35.65 | $35.65 | 17,033,412 |
2022-08-04 | $35.88 | $36.24 | $34.53 | $34.78 | $34.78 | 12,059,339 |
2022-08-03 | $38.79 | $38.99 | $35.38 | $35.71 | $35.71 | 12,146,015 |
2022-08-02 | $39.90 | $40.48 | $37.05 | $38.89 | $38.89 | 13,497,208 |
2022-08-01 | $39.93 | $40.69 | $37.57 | $38.71 | $38.71 | 14,138,789 |
2022-07-29 | $41.69 | $42.18 | $38.75 | $39.08 | $39.08 | 13,662,194 |
2022-07-28 | $41.35 | $43.98 | $39.74 | $40.04 | $40.04 | 13,837,359 |
2022-07-27 | $45.66 | $46.04 | $40.34 | $41.56 | $41.56 | 14,151,766 |
2022-07-26 | $46.87 | $48.72 | $46.11 | $48.33 | $48.33 | 11,964,282 |
2022-07-25 | $46.10 | $48.16 | $45.78 | $46.04 | $46.04 | 12,837,128 |
2022-07-22 | $42.40 | $46.17 | $42.27 | $45.16 | $45.16 | 18,805,598 |
2022-07-21 | $43.37 | $45.30 | $41.84 | $41.95 | $41.95 | 15,389,811 |
2022-07-20 | $47.97 | $48.81 | $43.39 | $43.88 | $43.88 | 15,256,100 |
2022-07-19 | $52.47 | $52.95 | $46.83 | $47.82 | $47.82 | 12,675,795 |
2022-07-18 | $51.92 | $56.11 | $50.60 | $55.18 | $55.18 | 9,265,843 |
2022-07-15 | $56.06 | $58.89 | $54.31 | $54.38 | $54.38 | 5,859,760 |
2022-07-14 | $63.17 | $65.98 | $57.91 | $58.66 | $58.66 | 8,304,846 |
2022-07-13 | $67.88 | $68.22 | $61.18 | $62.56 | $62.56 | 7,524,172 |
2022-07-12 | $62.95 | $65.25 | $61.64 | $63.91 | $63.91 | 6,297,987 |
2022-07-11 | $62.96 | $65.54 | $62.04 | $64.41 | $64.41 | 7,067,653 |
2022-07-08 | $63.77 | $64.34 | $58.95 | $60.06 | $60.06 | 8,634,445 |
2022-07-07 | $65.41 | $65.64 | $60.02 | $61.01 | $61.01 | 7,703,039 |
2022-07-06 | $71.58 | $73.78 | $68.00 | $70.48 | $70.48 | 4,553,442 |
2022-07-05 | $79.16 | $80.31 | $71.64 | $71.70 | $71.70 | 6,508,431 |
2022-07-01 | $70.00 | $75.88 | $68.50 | $73.44 | $73.44 | 8,659,105 |
2022-06-30 | $66.50 | $69.30 | $62.51 | $66.13 | $66.13 | 8,541,077 |
2022-06-29 | $61.99 | $65.98 | $61.83 | $63.85 | $63.85 | 7,473,819 |
2022-06-28 | $54.58 | $59.83 | $52.57 | $59.66 | $59.66 | 7,222,657 |
2022-06-27 | $53.55 | $56.80 | $53.06 | $55.21 | $55.21 | 5,478,241 |
2022-06-24 | $60.45 | $61.00 | $55.15 | $55.19 | $55.19 | 6,140,728 |
2022-06-23 | $61.18 | $66.52 | $60.94 | $63.59 | $63.59 | 6,010,640 |
2022-06-22 | $63.33 | $63.82 | $59.63 | $62.29 | $62.29 | 6,335,143 |
2022-06-21 | $61.63 | $61.65 | $57.35 | $60.29 | $60.29 | 4,275,114 |
2022-06-17 | $66.02 | $70.26 | $64.11 | $65.63 | $65.63 | 8,656,222 |
2022-06-16 | $61.19 | $68.44 | $61.04 | $66.44 | $66.44 | 10,311,501 |
2022-06-15 | $57.12 | $60.45 | $53.14 | $56.03 | $56.03 | 7,835,351 |
2022-06-14 | $58.49 | $61.57 | $57.57 | $59.28 | $59.28 | 9,330,498 |
2022-06-13 | $56.63 | $60.97 | $55.22 | $60.50 | $60.50 | 13,866,204 |
2022-06-10 | $48.82 | $51.75 | $47.63 | $51.55 | $51.55 | 12,864,219 |
2022-06-09 | $44.09 | $46.50 | $41.74 | $46.47 | $46.47 | 10,067,966 |
2022-06-08 | $40.92 | $43.75 | $40.43 | $43.00 | $43.00 | 10,062,151 |
2022-06-07 | $42.93 | $43.74 | $39.96 | $40.21 | $40.21 | 8,950,922 |
2022-06-06 | $39.04 | $42.15 | $38.50 | $41.32 | $41.32 | 9,603,682 |
2022-06-03 | $40.57 | $42.02 | $39.95 | $41.38 | $41.38 | 12,268,053 |
2022-06-02 | $43.20 | $43.33 | $38.02 | $38.10 | $38.10 | 10,865,030 |
2022-06-01 | $39.95 | $44.27 | $39.35 | $42.66 | $42.66 | 12,575,652 |
2022-05-31 | $40.32 | $42.50 | $39.58 | $40.68 | $40.68 | 12,220,900 |
2022-05-27 | $43.58 | $43.58 | $39.82 | $40.14 | $40.14 | 12,302,929 |
2022-05-26 | $52.98 | $53.50 | $45.00 | $45.59 | $45.59 | 13,176,276 |
2022-05-25 | $55.98 | $55.99 | $50.16 | $51.60 | $51.60 | 9,907,309 |
2022-05-24 | $53.16 | $56.48 | $52.87 | $54.88 | $54.88 | 11,713,270 |
2022-05-23 | $52.75 | $54.03 | $50.52 | $51.04 | $51.04 | 9,838,052 |
2022-05-20 | $48.64 | $58.53 | $48.51 | $51.75 | $51.75 | 17,567,652 |
2022-05-19 | $51.78 | $52.87 | $47.63 | $51.45 | $51.45 | 12,780,776 |
2022-05-18 | $46.10 | $51.16 | $44.40 | $50.58 | $50.58 | 13,753,769 |
2022-05-17 | $47.56 | $48.18 | $43.70 | $44.01 | $44.01 | 14,140,863 |
2022-05-16 | $50.89 | $52.18 | $49.31 | $51.72 | $51.72 | 8,296,234 |
2022-05-13 | $55.15 | $56.31 | $48.16 | $49.34 | $49.34 | 9,956,696 |
2022-05-12 | $61.40 | $63.21 | $56.85 | $58.57 | $58.57 | 8,814,897 |
2022-05-11 | $56.24 | $59.96 | $52.16 | $59.50 | $59.50 | 10,967,440 |
2022-05-10 | $53.55 | $58.68 | $51.35 | $54.38 | $54.38 | 9,375,361 |
2022-05-09 | $54.30 | $59.63 | $52.49 | $58.81 | $58.81 | 13,314,504 |
2022-05-06 | $51.11 | $53.77 | $47.65 | $50.97 | $50.97 | 11,004,222 |
2022-05-05 | $45.64 | $51.55 | $45.52 | $49.47 | $49.47 | 12,999,320 |
2022-05-04 | $48.01 | $52.63 | $43.18 | $43.38 | $43.38 | 9,358,251 |
2022-05-03 | $50.70 | $51.89 | $47.94 | $49.04 | $49.04 | 7,051,632 |
2022-05-02 | $55.91 | $57.24 | $50.20 | $50.41 | $50.41 | 8,058,125 |
2022-04-29 | $52.26 | $56.53 | $49.02 | $56.23 | $56.23 | 10,371,515 |
2022-04-28 | $56.11 | $58.39 | $47.77 | $49.69 | $49.69 | 10,854,013 |
2022-04-27 | $60.96 | $61.05 | $55.33 | $59.72 | $59.72 | 7,865,717 |
2022-04-26 | $53.85 | $58.92 | $53.52 | $58.66 | $58.66 | 10,908,181 |
2022-04-25 | $55.77 | $56.47 | $51.72 | $51.92 | $51.92 | 8,803,751 |
2022-04-22 | $51.83 | $54.88 | $50.55 | $54.68 | $54.68 | 7,335,547 |
2022-04-21 | $45.62 | $51.97 | $44.00 | $51.32 | $51.32 | 9,741,930 |
2022-04-20 | $44.81 | $47.89 | $43.61 | $47.42 | $47.42 | 7,389,535 |
2022-04-19 | $51.00 | $51.78 | $46.78 | $47.02 | $47.02 | 6,781,852 |
2022-04-18 | $54.01 | $54.20 | $48.96 | $50.25 | $50.25 | 8,387,748 |
2022-04-14 | $48.24 | $53.39 | $48.16 | $53.25 | $53.25 | 6,491,112 |
2022-04-13 | $51.64 | $52.50 | $48.05 | $48.95 | $48.95 | 6,676,310 |
2022-04-12 | $49.06 | $53.40 | $47.55 | $52.77 | $52.77 | 9,490,939 |
2022-04-11 | $51.38 | $52.46 | $50.05 | $52.16 | $52.16 | 7,240,482 |
2022-04-08 | $46.82 | $49.31 | $46.70 | $49.08 | $49.08 | 9,938,022 |
2022-04-07 | $46.20 | $48.58 | $44.40 | $45.80 | $45.80 | 10,501,235 |
2022-04-06 | $45.57 | $47.04 | $43.68 | $45.85 | $45.85 | 13,777,399 |
2022-04-05 | $38.58 | $43.08 | $38.41 | $42.86 | $42.86 | 11,041,227 |
2022-04-04 | $39.18 | $39.67 | $37.42 | $37.69 | $37.69 | 5,515,593 |
2022-04-01 | $36.86 | $41.17 | $36.55 | $39.55 | $39.55 | 14,551,467 |
2022-03-31 | $35.13 | $37.62 | $34.55 | $37.44 | $37.44 | 12,430,933 |
2022-03-30 | $32.70 | $35.48 | $32.31 | $35.00 | $35.00 | 10,230,875 |
2022-03-29 | $32.62 | $34.03 | $31.73 | $31.97 | $31.97 | 12,495,690 |
2022-03-28 | $35.85 | $37.20 | $34.27 | $34.27 | $34.27 | 12,802,364 |
2022-03-25 | $3.49 | $3.69 | $3.46 | $3.49 | $34.90 | 7,398,489 |
2022-03-24 | $3.98 | $4.03 | $3.49 | $3.50 | $35.00 | 8,492,053 |
2022-03-23 | $3.93 | $4.11 | $3.78 | $4.10 | $41.00 | 8,000,561 |
2022-03-22 | $3.88 | $3.92 | $3.68 | $3.82 | $38.20 | 6,335,943 |
2022-03-21 | $3.89 | $4.09 | $3.79 | $3.88 | $38.80 | 8,601,523 |
2022-03-18 | $4.18 | $4.27 | $3.81 | $3.86 | $38.60 | 6,739,385 |
2022-03-17 | $4.30 | $4.42 | $4.11 | $4.12 | $41.20 | 5,812,232 |
2022-03-16 | $4.72 | $4.86 | $4.21 | $4.22 | $42.20 | 9,929,537 |
2022-03-15 | $5.53 | $5.67 | $4.91 | $4.96 | $49.60 | 6,075,386 |
2022-03-14 | $5.26 | $5.81 | $5.19 | $5.70 | $57.00 | 6,307,730 |
2022-03-11 | $4.69 | $5.25 | $4.66 | $5.22 | $52.20 | 5,464,407 |
2022-03-10 | $4.88 | $5.18 | $4.85 | $4.91 | $49.10 | 6,387,759 |
2022-03-09 | $4.77 | $4.94 | $4.51 | $4.63 | $46.30 | 6,615,618 |
2022-03-08 | $5.50 | $5.78 | $4.66 | $5.28 | $52.80 | 9,119,470 |
2022-03-07 | $4.82 | $5.61 | $4.74 | $5.59 | $55.90 | 5,085,320 |
2022-03-04 | $4.66 | $5.03 | $4.53 | $4.85 | $48.50 | 6,038,280 |
2022-03-03 | $4.17 | $4.60 | $4.17 | $4.52 | $45.20 | 6,910,762 |
2022-03-02 | $4.61 | $4.63 | $4.16 | $4.25 | $42.50 | 5,341,589 |
2022-03-01 | $4.29 | $4.85 | $4.22 | $4.71 | $47.10 | 6,161,068 |
2022-02-28 | $4.33 | $4.50 | $4.13 | $4.27 | $42.70 | 7,487,863 |
2022-02-25 | $4.37 | $4.58 | $4.18 | $4.19 | $41.90 | 6,750,364 |
2022-02-24 | $5.49 | $5.55 | $4.37 | $4.40 | $44.00 | 8,957,855 |
2022-02-23 | $4.45 | $4.98 | $4.30 | $4.95 | $49.50 | 8,043,574 |
2022-02-22 | $4.67 | $4.83 | $4.28 | $4.61 | $46.10 | 9,411,887 |
2022-02-18 | $4.36 | $4.71 | $4.32 | $4.50 | $45.00 | 8,078,139 |
2022-02-17 | $4.10 | $4.40 | $4.08 | $4.38 | $43.80 | 7,693,284 |
2022-02-16 | $4.07 | $4.19 | $3.90 | $3.94 | $39.40 | 6,407,764 |
2022-02-15 | $4.43 | $4.45 | $3.93 | $3.93 | $39.30 | 7,138,433 |
2022-02-14 | $4.69 | $4.92 | $4.44 | $4.73 | $47.30 | 6,430,146 |
2022-02-11 | $4.09 | $4.83 | $4.00 | $4.73 | $47.30 | 7,780,136 |
2022-02-10 | $4.04 | $4.18 | $3.69 | $4.13 | $41.30 | 8,865,021 |
2022-02-09 | $4.02 | $4.17 | $3.76 | $3.78 | $37.80 | 5,699,851 |
2022-02-08 | $4.58 | $4.60 | $4.14 | $4.20 | $42.00 | 5,957,898 |
2022-02-07 | $4.47 | $4.57 | $4.30 | $4.50 | $45.00 | 4,773,937 |
2022-02-04 | $4.68 | $4.84 | $4.38 | $4.50 | $45.00 | 5,595,406 |
2022-02-03 | $4.37 | $4.64 | $4.17 | $4.59 | $45.90 | 6,590,756 |
2022-02-02 | $4.13 | $4.33 | $4.03 | $4.05 | $40.50 | 8,265,788 |
2022-02-01 | $4.39 | $4.74 | $4.35 | $4.37 | $43.70 | 6,461,706 |
2022-01-31 | $5.30 | $5.40 | $4.50 | $4.51 | $45.10 | 5,327,992 |
2022-01-28 | $5.77 | $6.23 | $5.39 | $5.40 | $54.00 | 5,742,073 |
2022-01-27 | $4.86 | $5.77 | $4.86 | $5.72 | $57.20 | 5,479,674 |
2022-01-26 | $4.84 | $5.30 | $4.38 | $5.02 | $50.20 | 7,239,586 |
2022-01-25 | $5.14 | $5.38 | $4.95 | $5.30 | $53.00 | 5,824,371 |
2022-01-24 | $5.28 | $5.74 | $4.73 | $4.73 | $47.30 | 7,664,019 |
2022-01-21 | $4.76 | $4.97 | $4.39 | $4.95 | $49.50 | 7,146,978 |
2022-01-20 | $4.19 | $4.72 | $4.09 | $4.71 | $47.10 | 6,267,080 |
2022-01-19 | $3.86 | $4.30 | $3.77 | $4.29 | $42.90 | 6,205,557 |
2022-01-18 | $3.67 | $3.97 | $3.65 | $3.93 | $39.30 | 4,979,848 |
2022-01-14 | $3.84 | $3.85 | $3.47 | $3.48 | $34.80 | 5,328,412 |
2022-01-13 | $3.35 | $3.78 | $3.26 | $3.74 | $37.40 | 5,445,694 |
2022-01-12 | $3.48 | $3.62 | $3.40 | $3.50 | $35.00 | 3,892,188 |
2022-01-11 | $3.85 | $3.92 | $3.57 | $3.57 | $35.70 | 3,112,754 |
2022-01-10 | $3.93 | $4.19 | $3.77 | $3.78 | $37.80 | 5,344,144 |
2022-01-07 | $3.52 | $3.84 | $3.47 | $3.80 | $38.00 | 3,151,275 |
2022-01-06 | $3.60 | $3.71 | $3.45 | $3.49 | $34.90 | 3,411,864 |
2022-01-05 | $3.34 | $3.59 | $3.24 | $3.58 | $35.80 | 3,804,415 |
2022-01-04 | $3.19 | $3.49 | $3.12 | $3.26 | $32.60 | 3,468,332 |
2022-01-03 | $3.37 | $3.40 | $3.22 | $3.22 | $32.20 | 2,154,688 |
2021-12-31 | $3.40 | $3.43 | $3.32 | $3.42 | $34.20 | 1,588,629 |
2021-12-30 | $3.30 | $3.43 | $3.27 | $3.42 | $34.20 | 1,555,090 |
2021-12-29 | $3.32 | $3.35 | $3.22 | $3.30 | $33.00 | 1,197,097 |
2021-12-28 | $3.15 | $3.35 | $3.15 | $3.30 | $33.00 | 2,800,280 |
2021-12-27 | $3.45 | $3.45 | $3.20 | $3.20 | $32.00 | 2,397,200 |
2021-12-23 | $3.58 | $3.58 | $3.42 | $3.48 | $34.80 | 2,244,441 |
2021-12-22 | $3.78 | $3.82 | $3.62 | $3.62 | $36.20 | 1,434,185 |
2021-12-21 | $3.88 | $4.05 | $3.70 | $3.72 | $37.20 | 2,029,456 |
2021-12-20 | $4.23 | $4.29 | $4.06 | $4.13 | $41.30 | 2,116,704 |
2021-12-17 | $4.16 | $4.19 | $3.86 | $4.04 | $40.40 | 2,972,495 |
2021-12-16 | $3.53 | $4.10 | $3.51 | $4.05 | $40.50 | 2,757,230 |
2021-12-15 | $3.96 | $4.15 | $3.56 | $3.56 | $35.60 | 2,724,495 |
2021-12-14 | $4.09 | $4.16 | $3.94 | $3.99 | $39.90 | 3,640,255 |
2021-12-13 | $3.63 | $3.97 | $3.61 | $3.95 | $39.50 | 2,462,460 |
2021-12-10 | $3.56 | $3.81 | $3.50 | $3.66 | $36.60 | 2,323,325 |
2021-12-09 | $3.59 | $3.78 | $3.48 | $3.76 | $37.60 | 2,771,236 |
2021-12-08 | $3.51 | $3.64 | $3.50 | $3.52 | $35.20 | 2,244,447 |
2021-12-07 | $3.80 | $3.80 | $3.43 | $3.46 | $34.60 | 4,569,706 |
2021-12-06 | $4.11 | $4.46 | $4.03 | $4.07 | $40.70 | 3,699,715 |
2021-12-03 | $3.86 | $4.20 | $3.73 | $4.06 | $40.60 | 3,253,251 |
2021-12-02 | $4.16 | $4.26 | $3.94 | $4.03 | $40.30 | 3,377,362 |
2021-12-01 | $3.79 | $4.05 | $3.56 | $4.03 | $40.30 | 3,823,461 |
2021-11-30 | $3.80 | $4.05 | $3.70 | $3.94 | $39.40 | 2,776,984 |
2021-11-29 | $4.06 | $4.11 | $3.73 | $3.73 | $37.30 | 2,453,164 |
2021-11-26 | $4.15 | $4.34 | $4.03 | $4.25 | $42.50 | 2,089,167 |
2021-11-24 | $4.16 | $4.28 | $3.92 | $3.93 | $39.30 | 2,060,801 |
2021-11-23 | $4.05 | $4.27 | $3.94 | $4.05 | $40.50 | 3,096,591 |
2021-11-22 | $3.77 | $4.03 | $3.62 | $4.02 | $40.20 | 2,890,815 |
2021-11-19 | $3.90 | $3.94 | $3.77 | $3.84 | $38.40 | 1,761,817 |
2021-11-18 | $3.88 | $4.00 | $3.82 | $3.89 | $38.90 | 2,153,526 |
2021-11-17 | $4.00 | $4.15 | $4.00 | $4.09 | $40.90 | 1,553,362 |
2021-11-16 | $4.26 | $4.27 | $3.98 | $4.01 | $40.10 | 1,838,218 |
2021-11-15 | $4.11 | $4.32 | $4.08 | $4.18 | $41.80 | 1,510,669 |
2021-11-12 | $4.25 | $4.34 | $4.12 | $4.19 | $41.90 | 1,784,860 |
2021-11-11 | $4.37 | $4.48 | $4.28 | $4.31 | $43.10 | 2,276,437 |
2021-11-10 | $4.47 | $4.66 | $4.30 | $4.60 | $46.00 | 3,568,389 |
2021-11-09 | $4.11 | $4.37 | $4.09 | $4.23 | $42.30 | 3,209,817 |
2021-11-08 | $4.34 | $4.38 | $4.14 | $4.23 | $42.30 | 2,676,398 |
2021-11-05 | $4.47 | $4.55 | $4.31 | $4.42 | $44.20 | 2,849,437 |
2021-11-04 | $4.91 | $4.99 | $4.50 | $4.58 | $45.80 | 3,016,035 |
2021-11-03 | $5.25 | $5.30 | $5.05 | $5.08 | $50.80 | 1,266,158 |
2021-11-02 | $5.49 | $5.50 | $5.26 | $5.28 | $52.80 | 1,325,339 |
2021-11-01 | $5.74 | $5.76 | $5.46 | $5.48 | $54.80 | 1,194,408 |
2021-10-29 | $5.97 | $6.00 | $5.74 | $5.75 | $57.50 | 1,232,322 |
2021-10-28 | $6.00 | $6.03 | $5.81 | $5.81 | $58.10 | 1,556,436 |
2021-10-27 | $6.23 | $6.31 | $6.03 | $6.26 | $62.60 | 1,109,419 |
2021-10-26 | $5.98 | $6.18 | $5.92 | $6.12 | $61.20 | 1,380,296 |
2021-10-25 | $6.18 | $6.24 | $6.02 | $6.13 | $61.30 | 788,717 |
2021-10-22 | $6.16 | $6.29 | $5.96 | $6.26 | $62.60 | 1,060,585 |
2021-10-21 | $6.38 | $6.38 | $6.03 | $6.05 | $60.50 | 915,651 |
2021-10-20 | $6.27 | $6.33 | $6.18 | $6.26 | $62.60 | 744,789 |
2021-10-19 | $6.41 | $6.50 | $6.21 | $6.22 | $62.20 | 817,986 |
2021-10-18 | $6.74 | $6.84 | $6.44 | $6.44 | $64.40 | 777,568 |
2021-10-15 | $6.60 | $6.71 | $6.54 | $6.60 | $66.00 | 836,658 |
2021-10-14 | $7.00 | $7.09 | $6.75 | $6.75 | $67.50 | 1,292,860 |
2021-10-13 | $7.42 | $7.51 | $7.29 | $7.41 | $74.10 | 910,473 |
2021-10-12 | $7.13 | $7.66 | $7.12 | $7.54 | $75.40 | 1,311,651 |
2021-10-11 | $7.26 | $7.30 | $6.93 | $7.29 | $72.90 | 710,758 |
2021-10-08 | $6.85 | $7.17 | $6.83 | $7.12 | $71.20 | 819,081 |
2021-10-07 | $6.91 | $6.96 | $6.64 | $6.93 | $69.30 | 1,110,215 |
2021-10-06 | $7.50 | $7.59 | $7.17 | $7.20 | $72.00 | 1,279,842 |
2021-10-05 | $7.48 | $7.55 | $7.11 | $7.27 | $72.70 | 1,268,637 |
2021-10-04 | $7.20 | $7.68 | $7.17 | $7.62 | $76.20 | 1,488,452 |
2021-10-01 | $6.98 | $7.42 | $6.95 | $7.08 | $70.80 | 1,050,905 |
2021-09-30 | $6.91 | $7.09 | $6.74 | $7.08 | $70.80 | 1,296,732 |
2021-09-29 | $6.72 | $7.12 | $6.65 | $7.08 | $70.80 | 1,460,296 |
2021-09-28 | $6.35 | $6.76 | $6.28 | $6.74 | $67.40 | 2,009,497 |
2021-09-27 | $6.19 | $6.31 | $5.98 | $6.03 | $60.30 | 1,080,189 |
2021-09-24 | $6.14 | $6.15 | $5.97 | $6.01 | $60.10 | 862,616 |
2021-09-23 | $6.15 | $6.22 | $5.93 | $5.98 | $59.80 | 1,128,796 |
2021-09-22 | $6.50 | $6.57 | $6.19 | $6.23 | $62.30 | 1,371,267 |
2021-09-21 | $6.56 | $6.84 | $6.50 | $6.64 | $66.40 | 1,214,726 |
2021-09-20 | $6.62 | $6.98 | $6.57 | $6.71 | $67.10 | 1,886,519 |
2021-09-17 | $6.01 | $6.33 | $6.00 | $6.24 | $62.40 | 1,497,786 |
2021-09-16 | $6.12 | $6.21 | $5.90 | $5.97 | $59.70 | 1,442,119 |
2021-09-15 | $6.09 | $6.25 | $6.00 | $6.02 | $60.20 | 1,106,597 |
2021-09-14 | $6.06 | $6.20 | $5.96 | $6.09 | $60.90 | 1,652,629 |
2021-09-13 | $6.10 | $6.37 | $6.07 | $6.12 | $61.20 | 1,425,871 |
2021-09-10 | $6.30 | $6.30 | $5.99 | $6.28 | $62.80 | 2,170,473 |
2021-09-09 | $6.53 | $6.53 | $6.32 | $6.44 | $64.40 | 792,832 |
2021-09-08 | $6.38 | $6.68 | $6.33 | $6.51 | $65.10 | 1,204,295 |
2021-09-07 | $6.21 | $6.39 | $6.20 | $6.28 | $62.80 | 525,101 |
2021-09-03 | $6.36 | $6.39 | $6.13 | $6.21 | $62.10 | 764,022 |
2021-09-02 | $6.34 | $6.43 | $6.28 | $6.35 | $63.50 | 613,942 |
2021-09-01 | $6.22 | $6.41 | $6.20 | $6.40 | $64.00 | 707,609 |
2021-08-31 | $6.16 | $6.46 | $6.14 | $6.30 | $63.00 | 1,099,372 |
2021-08-30 | $6.13 | $6.24 | $5.99 | $6.16 | $61.60 | 917,987 |
2021-08-27 | $6.57 | $6.60 | $6.18 | $6.22 | $62.20 | 994,220 |
2021-08-26 | $6.65 | $6.75 | $6.51 | $6.60 | $66.00 | 660,158 |
2021-08-25 | $6.69 | $6.70 | $6.45 | $6.61 | $66.10 | 702,251 |
2021-08-24 | $6.71 | $6.81 | $6.65 | $6.75 | $67.50 | 453,949 |
2021-08-23 | $7.15 | $7.15 | $6.73 | $6.78 | $67.80 | 802,164 |
2021-08-20 | $7.47 | $7.64 | $7.32 | $7.36 | $73.60 | 655,620 |
2021-08-19 | $7.80 | $8.00 | $7.39 | $7.53 | $75.30 | 1,518,554 |
2021-08-18 | $7.40 | $7.73 | $7.30 | $7.72 | $77.20 | 837,900 |
2021-08-17 | $7.14 | $7.57 | $7.14 | $7.38 | $73.80 | 1,297,226 |
2021-08-16 | $6.99 | $7.14 | $6.91 | $6.98 | $69.80 | 622,021 |
2021-08-13 | $7.04 | $7.10 | $6.88 | $6.90 | $69.00 | 500,860 |
2021-08-12 | $6.90 | $7.21 | $6.90 | $7.04 | $70.40 | 716,510 |
2021-08-11 | $6.66 | $7.07 | $6.66 | $6.81 | $68.10 | 885,706 |
2021-08-10 | $6.48 | $6.89 | $6.46 | $6.75 | $67.50 | 750,973 |
2021-08-09 | $6.40 | $6.61 | $6.37 | $6.53 | $65.30 | 584,125 |
2021-08-06 | $6.49 | $6.52 | $6.37 | $6.45 | $64.50 | 633,974 |
2021-08-05 | $6.27 | $6.48 | $6.25 | $6.38 | $63.80 | 891,595 |
2021-08-04 | $6.57 | $6.57 | $6.25 | $6.35 | $63.50 | 1,553,272 |
2021-08-03 | $6.67 | $6.91 | $6.56 | $6.57 | $65.70 | 1,234,595 |
2021-08-02 | $6.69 | $6.73 | $6.42 | $6.69 | $66.90 | 1,352,717 |
2021-07-30 | $7.16 | $7.17 | $6.78 | $6.82 | $68.20 | 1,243,991 |
2021-07-29 | $7.36 | $7.36 | $6.91 | $6.97 | $69.70 | 1,301,721 |
2021-07-28 | $7.69 | $7.79 | $7.29 | $7.36 | $73.60 | 1,008,793 |
2021-07-27 | $7.45 | $8.21 | $7.45 | $7.77 | $77.70 | 1,216,552 |
2021-07-26 | $7.46 | $7.51 | $7.29 | $7.37 | $73.70 | 487,341 |
2021-07-23 | $7.36 | $7.64 | $7.32 | $7.34 | $73.40 | 549,968 |
2021-07-22 | $7.46 | $7.64 | $7.34 | $7.51 | $75.10 | 667,135 |
2021-07-21 | $7.96 | $7.98 | $7.30 | $7.30 | $73.00 | 1,048,929 |
2021-07-20 | $8.32 | $8.60 | $7.87 | $8.04 | $80.40 | 1,097,759 |
2021-07-19 | $8.77 | $8.87 | $8.35 | $8.40 | $84.00 | 1,570,100 |
2021-07-16 | $7.74 | $8.43 | $7.66 | $8.41 | $84.10 | 1,181,566 |
2021-07-15 | $7.45 | $8.03 | $7.44 | $7.87 | $78.70 | 1,062,501 |
2021-07-14 | $7.16 | $7.44 | $6.94 | $7.40 | $74.00 | 1,155,051 |
2021-07-13 | $7.28 | $7.40 | $7.19 | $7.32 | $73.20 | 659,560 |
2021-07-12 | $7.40 | $7.47 | $7.19 | $7.20 | $72.00 | 501,239 |
2021-07-09 | $7.80 | $7.97 | $7.44 | $7.47 | $74.70 | 606,065 |
2021-07-08 | $8.11 | $8.24 | $7.76 | $7.87 | $78.70 | 973,152 |
2021-07-07 | $7.16 | $7.70 | $7.14 | $7.60 | $76.00 | 706,572 |
2021-07-06 | $7.18 | $7.58 | $7.11 | $7.30 | $73.00 | 834,404 |
2021-07-02 | $7.20 | $7.43 | $7.18 | $7.25 | $72.50 | 482,578 |
2021-07-01 | $7.15 | $7.45 | $7.10 | $7.39 | $73.90 | 709,955 |
2021-06-30 | $7.09 | $7.21 | $7.04 | $7.07 | $70.70 | 657,174 |
2021-06-29 | $7.27 | $7.35 | $7.05 | $7.05 | $70.50 | 792,503 |
2021-06-28 | $7.65 | $7.65 | $7.14 | $7.23 | $72.30 | 1,039,932 |
2021-06-25 | $7.72 | $7.86 | $7.61 | $7.81 | $78.10 | 523,706 |
2021-06-24 | $7.95 | $7.96 | $7.69 | $7.74 | $77.40 | 813,962 |
2021-06-23 | $8.25 | $8.25 | $8.02 | $8.17 | $81.70 | 410,916 |
2021-06-22 | $8.40 | $8.51 | $8.20 | $8.24 | $82.40 | 656,220 |
2021-06-21 | $8.46 | $8.70 | $8.34 | $8.35 | $83.50 | 937,009 |
2021-06-18 | $8.14 | $8.65 | $8.09 | $8.52 | $85.20 | 1,004,191 |
2021-06-17 | $8.30 | $8.30 | $7.77 | $7.96 | $79.60 | 919,721 |
2021-06-16 | $7.91 | $8.40 | $7.84 | $8.18 | $81.80 | 921,099 |
2021-06-15 | $7.88 | $8.07 | $7.72 | $8.02 | $80.20 | 720,446 |
2021-06-14 | $8.11 | $8.24 | $7.80 | $7.81 | $78.10 | 834,111 |
2021-06-11 | $8.21 | $8.34 | $8.14 | $8.16 | $81.60 | 450,905 |
2021-06-10 | $8.52 | $8.59 | $8.16 | $8.25 | $82.50 | 918,373 |
2021-06-09 | $8.32 | $8.57 | $8.29 | $8.55 | $85.50 | 459,932 |
2021-06-08 | $8.09 | $8.63 | $8.06 | $8.44 | $84.40 | 746,715 |
2021-06-07 | $8.22 | $8.44 | $8.18 | $8.29 | $82.90 | 812,977 |
2021-06-04 | $8.49 | $8.51 | $8.06 | $8.13 | $81.30 | 1,148,257 |
2021-06-03 | $8.60 | $8.87 | $8.49 | $8.74 | $87.40 | 1,176,097 |
2021-06-02 | $8.47 | $8.58 | $8.22 | $8.31 | $83.10 | 728,119 |
2021-06-01 | $8.25 | $8.62 | $8.02 | $8.51 | $85.10 | 964,025 |
2021-05-28 | $8.55 | $8.60 | $8.29 | $8.41 | $84.10 | 613,316 |
2021-05-27 | $8.81 | $8.87 | $8.52 | $8.61 | $86.10 | 706,528 |
2021-05-26 | $8.79 | $9.01 | $8.65 | $8.77 | $87.70 | 686,720 |
2021-05-25 | $8.73 | $8.99 | $8.63 | $8.86 | $88.60 | 1,187,977 |
2021-05-24 | $9.36 | $9.39 | $8.76 | $8.94 | $89.40 | 857,126 |
2021-05-21 | $9.29 | $9.69 | $9.28 | $9.59 | $95.90 | 1,060,075 |
2021-05-20 | $10.07 | $10.10 | $9.36 | $9.47 | $94.70 | 988,088 |
2021-05-19 | $11.59 | $11.69 | $10.26 | $10.29 | $102.90 | 1,399,898 |
2021-05-18 | $10.45 | $10.97 | $10.33 | $10.96 | $109.60 | 599,749 |
2021-05-17 | $10.73 | $11.21 | $10.66 | $10.66 | $106.60 | 1,026,809 |
2021-05-14 | $10.96 | $11.32 | $10.10 | $10.42 | $104.20 | 1,069,775 |
2021-05-13 | $11.35 | $11.86 | $10.92 | $11.42 | $114.20 | 1,371,951 |
2021-05-12 | $11.29 | $12.08 | $11.14 | $12.01 | $120.10 | 1,805,355 |
2021-05-11 | $11.66 | $11.78 | $10.56 | $10.65 | $106.50 | 1,611,534 |
2021-05-10 | $9.66 | $10.76 | $9.66 | $10.76 | $107.60 | 825,955 |
2021-05-07 | $9.54 | $9.71 | $9.25 | $9.45 | $94.50 | 609,011 |
2021-05-06 | $10.18 | $10.52 | $9.85 | $9.89 | $98.90 | 785,854 |
2021-05-05 | $9.93 | $10.24 | $9.72 | $10.14 | $101.40 | 426,686 |
2021-05-04 | $10.19 | $10.84 | $10.16 | $10.31 | $103.10 | 1,111,630 |
2021-05-03 | $9.30 | $9.97 | $9.27 | $9.85 | $98.50 | 574,869 |
2021-04-30 | $9.16 | $9.58 | $9.02 | $9.52 | $95.20 | 727,055 |
2021-04-29 | $8.59 | $9.18 | $8.55 | $8.77 | $87.70 | 667,252 |
2021-04-28 | $8.71 | $8.99 | $8.69 | $8.95 | $89.50 | 497,696 |
2021-04-27 | $8.28 | $8.65 | $8.26 | $8.57 | $85.70 | 692,213 |
2021-04-26 | $8.86 | $8.88 | $8.35 | $8.42 | $84.20 | 495,359 |
2021-04-23 | $9.30 | $9.31 | $8.75 | $8.85 | $88.50 | 647,585 |
2021-04-22 | $8.87 | $9.55 | $8.83 | $9.42 | $94.20 | 1,124,232 |
2021-04-21 | $9.55 | $9.67 | $8.80 | $8.80 | $88.00 | 606,714 |
2021-04-20 | $9.36 | $9.74 | $9.16 | $9.59 | $95.90 | 877,139 |
2021-04-19 | $8.75 | $9.42 | $8.61 | $9.16 | $91.60 | 1,001,710 |
2021-04-16 | $8.40 | $8.57 | $8.35 | $8.52 | $85.20 | 414,053 |
2021-04-15 | $8.60 | $8.78 | $8.34 | $8.39 | $83.90 | 539,184 |
2021-04-14 | $8.62 | $8.98 | $8.41 | $8.86 | $88.60 | 519,773 |
2021-04-13 | $8.33 | $8.79 | $8.28 | $8.55 | $85.50 | 501,971 |
2021-04-12 | $8.35 | $8.73 | $8.35 | $8.50 | $85.00 | 628,177 |
2021-04-09 | $8.34 | $8.49 | $8.22 | $8.22 | $82.20 | 493,291 |
2021-04-08 | $8.20 | $8.42 | $8.15 | $8.18 | $81.80 | 633,980 |
2021-04-07 | $8.38 | $8.66 | $8.33 | $8.47 | $84.70 | 771,038 |
2021-04-06 | $8.33 | $8.70 | $8.18 | $8.44 | $84.40 | 1,074,872 |
2021-04-05 | $8.29 | $8.60 | $8.11 | $8.19 | $81.90 | 1,018,311 |
2021-04-01 | $9.29 | $9.29 | $8.69 | $8.71 | $87.10 | 1,065,174 |
2021-03-31 | $10.30 | $10.34 | $9.54 | $9.77 | $97.70 | 1,149,802 |
2021-03-30 | $10.70 | $10.95 | $10.51 | $10.60 | $106.00 | 480,421 |
2021-03-29 | $10.33 | $10.84 | $10.20 | $10.53 | $105.30 | 963,750 |
2021-03-26 | $11.73 | $11.78 | $10.00 | $10.03 | $100.30 | 1,473,748 |
2021-03-25 | $12.43 | $12.73 | $11.62 | $11.75 | $117.50 | 1,740,378 |
2021-03-24 | $10.82 | $11.85 | $10.65 | $11.83 | $118.30 | 1,104,776 |
2021-03-23 | $10.41 | $11.51 | $10.36 | $11.36 | $113.60 | 958,161 |
2021-03-22 | $10.84 | $10.96 | $10.13 | $10.51 | $105.10 | 990,013 |
2021-03-19 | $11.59 | $12.07 | $10.93 | $11.25 | $112.50 | 1,098,350 |
2021-03-18 | $10.82 | $11.72 | $10.77 | $11.69 | $116.90 | 1,177,529 |
2021-03-17 | $11.23 | $11.50 | $10.14 | $10.36 | $103.60 | 1,160,565 |
2021-03-16 | $10.86 | $11.01 | $10.28 | $10.80 | $108.00 | 1,234,755 |
2021-03-15 | $11.81 | $12.08 | $11.20 | $11.20 | $112.00 | 605,493 |
2021-03-12 | $12.32 | $12.54 | $11.96 | $12.02 | $120.20 | 969,213 |
2021-03-11 | $12.18 | $12.35 | $11.40 | $11.65 | $116.50 | 916,084 |
2021-03-10 | $11.93 | $13.32 | $11.93 | $13.29 | $132.90 | 1,392,260 |
2021-03-09 | $13.90 | $13.97 | $12.28 | $12.62 | $126.20 | 1,206,366 |
2021-03-08 | $13.34 | $15.50 | $13.21 | $15.45 | $154.50 | 1,418,683 |
2021-03-05 | $13.62 | $15.75 | $13.19 | $13.30 | $133.00 | 2,010,489 |
2021-03-04 | $12.92 | $15.22 | $12.76 | $14.71 | $147.10 | 2,288,430 |
2021-03-03 | $11.71 | $12.88 | $11.61 | $12.83 | $128.30 | 888,529 |
2021-03-02 | $10.65 | $11.77 | $10.65 | $11.74 | $117.40 | 568,586 |
2021-03-01 | $11.35 | $11.65 | $10.74 | $10.74 | $107.40 | 443,827 |
2021-02-26 | $12.29 | $12.96 | $11.58 | $11.93 | $119.30 | 975,617 |
2021-02-25 | $11.33 | $12.94 | $11.10 | $12.87 | $128.70 | 1,138,594 |
2021-02-24 | $12.37 | $12.68 | $10.90 | $10.91 | $109.10 | 605,327 |
2021-02-23 | $12.58 | $13.54 | $11.85 | $12.10 | $121.00 | 1,066,600 |
2021-02-22 | $11.13 | $11.99 | $10.89 | $11.88 | $118.80 | 511,399 |
2021-02-19 | $11.05 | $11.10 | $10.49 | $10.67 | $106.70 | 594,889 |
2021-02-18 | $11.66 | $11.96 | $11.38 | $11.53 | $115.30 | 477,389 |
2021-02-17 | $10.90 | $11.63 | $10.81 | $11.19 | $111.90 | 534,966 |
2021-02-16 | $10.44 | $10.79 | $10.31 | $10.64 | $106.40 | 417,046 |
2021-02-12 | $11.36 | $11.50 | $10.75 | $10.79 | $107.90 | 423,232 |
2021-02-11 | $12.27 | $12.27 | $11.24 | $11.25 | $112.50 | 679,441 |
2021-02-10 | $12.33 | $13.03 | $12.10 | $12.51 | $125.10 | 423,543 |
2021-02-09 | $12.69 | $12.83 | $12.35 | $12.65 | $126.50 | 251,196 |
2021-02-08 | $13.47 | $13.48 | $12.49 | $12.49 | $124.90 | 312,666 |
2021-02-05 | $13.20 | $13.82 | $13.19 | $13.77 | $137.70 | 207,540 |
2021-02-04 | $13.91 | $14.24 | $13.45 | $13.46 | $134.60 | 242,566 |
2021-02-03 | $12.91 | $13.85 | $12.77 | $13.83 | $138.30 | 324,297 |
2021-02-02 | $13.02 | $13.61 | $12.99 | $12.99 | $129.90 | 334,751 |
2021-02-01 | $14.73 | $14.90 | $13.56 | $13.67 | $136.70 | 370,519 |
2021-01-29 | $14.60 | $15.68 | $14.44 | $15.47 | $154.70 | 448,991 |
2021-01-28 | $14.88 | $15.23 | $14.05 | $14.78 | $147.80 | 517,464 |
2021-01-27 | $14.35 | $15.96 | $14.35 | $15.75 | $157.50 | 1,265,083 |
2021-01-26 | $13.01 | $13.67 | $13.01 | $13.65 | $136.50 | 307,886 |
2021-01-25 | $12.76 | $13.79 | $12.66 | $13.04 | $130.40 | 423,160 |
2021-01-22 | $12.75 | $13.11 | $12.60 | $13.09 | $130.90 | 451,324 |
2021-01-21 | $12.67 | $13.08 | $12.29 | $12.42 | $124.20 | 356,921 |
2021-01-20 | $12.46 | $13.13 | $12.34 | $13.02 | $130.20 | 301,087 |
2021-01-19 | $13.75 | $13.76 | $12.86 | $12.90 | $129.00 | 468,048 |
2021-01-15 | $13.58 | $14.59 | $13.57 | $14.34 | $143.40 | 593,816 |
2021-01-14 | $14.00 | $14.00 | $13.04 | $13.54 | $135.40 | 657,081 |
2021-01-13 | $14.20 | $14.66 | $14.05 | $14.46 | $144.60 | 246,230 |
2021-01-12 | $14.63 | $14.93 | $14.11 | $14.49 | $144.90 | 463,108 |
2021-01-11 | $15.77 | $15.77 | $14.43 | $14.80 | $148.00 | 416,273 |
2021-01-08 | $14.78 | $15.82 | $14.44 | $15.30 | $153.00 | 475,550 |
2021-01-07 | $16.54 | $16.54 | $15.19 | $15.34 | $153.40 | 366,034 |
2021-01-06 | $17.70 | $17.75 | $16.25 | $17.28 | $172.80 | 392,561 |
2021-01-05 | $18.32 | $18.32 | $17.13 | $17.13 | $171.30 | 251,175 |
2021-01-04 | $17.68 | $18.61 | $16.48 | $18.17 | $181.70 | 518,650 |
2020-12-31 | $18.12 | $18.51 | $17.91 | $17.94 | $179.40 | 187,222 |
2020-12-30 | $18.95 | $18.95 | $18.08 | $18.17 | $181.70 | 169,686 |
2020-12-29 | $18.69 | $19.77 | $18.69 | $19.13 | $191.30 | 166,904 |
2020-12-28 | $18.26 | $19.07 | $18.23 | $18.99 | $189.90 | 111,872 |
2020-12-24 | $19.32 | $19.32 | $18.89 | $18.93 | $189.30 | 51,002 |
2020-12-23 | $18.93 | $19.50 | $18.83 | $19.50 | $195.00 | 77,500 |
2020-12-22 | $18.71 | $19.50 | $18.71 | $19.03 | $190.30 | 103,022 |
2020-12-21 | $19.40 | $19.86 | $18.89 | $18.99 | $189.90 | 217,306 |
2020-12-18 | $18.33 | $18.99 | $18.20 | $18.65 | $186.50 | 179,935 |
2020-12-17 | $18.20 | $18.62 | $18.14 | $18.38 | $183.80 | 111,792 |
2020-12-16 | $18.32 | $18.93 | $18.30 | $18.49 | $184.90 | 114,780 |
2020-12-15 | $18.56 | $18.93 | $18.30 | $18.46 | $184.60 | 179,709 |
2020-12-14 | $19.47 | $19.54 | $18.95 | $19.28 | $192.80 | 213,438 |
2020-12-11 | $19.80 | $20.63 | $19.57 | $19.96 | $199.60 | 388,593 |
2020-12-10 | $19.87 | $20.06 | $18.93 | $19.42 | $194.20 | 285,894 |
2020-12-09 | $17.95 | $19.67 | $17.68 | $19.35 | $193.50 | 471,769 |
2020-12-08 | $18.17 | $18.33 | $17.62 | $17.81 | $178.10 | 203,131 |
2020-12-07 | $18.05 | $18.55 | $17.97 | $18.03 | $180.30 | 217,927 |
2020-12-04 | $19.67 | $19.78 | $18.26 | $18.26 | $182.60 | 393,517 |
2020-12-03 | $19.71 | $20.04 | $19.32 | $19.96 | $199.60 | 195,112 |
2020-12-02 | $20.39 | $20.44 | $19.71 | $20.00 | $200.00 | 180,237 |
2020-12-01 | $20.71 | $20.92 | $19.80 | $20.14 | $201.40 | 283,924 |
2020-11-30 | $21.99 | $22.76 | $21.17 | $21.17 | $211.70 | 187,397 |
2020-11-27 | $22.55 | $22.55 | $21.63 | $22.08 | $220.80 | 141,317 |
2020-11-25 | $22.70 | $23.16 | $22.32 | $22.89 | $228.90 | 112,750 |
2020-11-24 | $22.55 | $23.74 | $22.55 | $22.65 | $226.50 | 137,294 |
2020-11-23 | $23.75 | $24.02 | $22.82 | $23.02 | $230.20 | 189,846 |
2020-11-20 | $23.73 | $24.20 | $23.17 | $24.12 | $241.20 | 181,444 |
2020-11-19 | $25.10 | $25.52 | $23.72 | $23.79 | $237.90 | 163,052 |
2020-11-18 | $24.24 | $24.95 | $23.72 | $24.93 | $249.30 | 186,830 |
2020-11-17 | $24.04 | $24.92 | $24.01 | $24.40 | $244.00 | 136,344 |
2020-11-16 | $25.15 | $25.28 | $23.78 | $23.78 | $237.80 | 146,423 |
2020-11-13 | $25.74 | $26.26 | $25.02 | $25.70 | $257.00 | 163,060 |
2020-11-12 | $25.75 | $27.09 | $25.42 | $26.70 | $267.00 | 182,865 |
2020-11-11 | $27.62 | $27.62 | $25.61 | $25.76 | $257.60 | 181,699 |
2020-11-10 | $27.13 | $29.07 | $26.85 | $28.93 | $289.30 | 269,780 |
2020-11-09 | $23.99 | $26.58 | $23.23 | $26.50 | $265.00 | 265,682 |
2020-11-06 | $27.26 | $27.38 | $25.34 | $25.57 | $255.70 | 264,943 |
2020-11-05 | $28.51 | $28.51 | $26.73 | $26.87 | $268.70 | 265,628 |
2020-11-04 | $32.51 | $33.80 | $30.58 | $31.03 | $310.30 | 119,509 |
2020-11-03 | $35.92 | $35.92 | $33.82 | $34.64 | $346.40 | 119,685 |
2020-11-02 | $36.25 | $37.85 | $35.70 | $36.77 | $367.70 | 107,939 |
2020-10-30 | $36.94 | $38.67 | $36.32 | $37.35 | $373.50 | 133,543 |
2020-10-29 | $38.70 | $38.99 | $34.65 | $35.83 | $358.30 | 123,355 |
2020-10-28 | $37.05 | $39.05 | $37.05 | $39.05 | $390.50 | 159,180 |
2020-10-27 | $34.34 | $35.78 | $33.97 | $35.44 | $354.40 | 89,099 |
2020-10-26 | $33.68 | $36.24 | $33.31 | $35.05 | $350.50 | 136,443 |
2020-10-23 | $32.69 | $33.80 | $32.69 | $32.96 | $329.60 | 66,119 |
2020-10-22 | $32.36 | $33.69 | $31.99 | $32.44 | $324.40 | 92,860 |
2020-10-21 | $31.82 | $32.61 | $31.52 | $32.61 | $326.10 | 83,992 |
2020-10-20 | $31.32 | $32.14 | $31.06 | $31.89 | $318.90 | 94,765 |
2020-10-19 | $30.57 | $32.12 | $30.00 | $31.82 | $318.20 | 129,181 |
2020-10-16 | $30.04 | $31.35 | $30.04 | $31.29 | $312.90 | 100,222 |
2020-10-15 | $32.19 | $32.51 | $30.67 | $30.90 | $309.00 | 223,235 |
2020-10-14 | $29.89 | $31.14 | $29.60 | $30.62 | $306.20 | 161,586 |
2020-10-13 | $29.97 | $30.66 | $29.48 | $30.16 | $301.60 | 185,390 |
2020-10-12 | $30.32 | $30.74 | $29.61 | $30.01 | $300.10 | 173,383 |
2020-10-09 | $32.01 | $32.20 | $31.22 | $31.48 | $314.80 | 235,117 |
2020-10-08 | $33.64 | $33.96 | $33.04 | $33.20 | $332.00 | 129,882 |
2020-10-07 | $35.18 | $35.18 | $34.22 | $34.44 | $344.40 | 123,386 |
2020-10-06 | $36.24 | $37.12 | $34.11 | $36.66 | $366.60 | 243,942 |
2020-10-05 | $38.86 | $38.87 | $36.09 | $36.09 | $360.90 | 112,059 |
2020-10-02 | $39.39 | $40.12 | $37.73 | $40.11 | $401.10 | 177,038 |
2020-10-01 | $37.70 | $38.13 | $36.41 | $36.73 | $367.30 | 162,631 |
2020-09-30 | $39.51 | $39.84 | $38.00 | $39.21 | $392.10 | 174,586 |
2020-09-29 | $39.74 | $39.82 | $38.28 | $39.28 | $392.80 | 159,641 |
2020-09-28 | $41.51 | $42.27 | $39.55 | $39.55 | $395.50 | 102,561 |
2020-09-25 | $44.83 | $46.88 | $42.80 | $43.14 | $431.40 | 121,129 |
2020-09-24 | $47.40 | $47.48 | $43.18 | $45.14 | $451.40 | 185,076 |
2020-09-23 | $43.30 | $46.79 | $42.60 | $46.37 | $463.70 | 113,165 |
2020-09-22 | $43.78 | $46.22 | $43.12 | $43.24 | $432.40 | 143,778 |
2020-09-21 | $47.34 | $48.15 | $44.77 | $44.86 | $448.60 | 149,242 |
2020-09-18 | $41.80 | $46.13 | $41.61 | $44.56 | $445.60 | 126,125 |
2020-09-17 | $45.63 | $46.05 | $42.26 | $42.66 | $426.60 | 138,603 |
2020-09-16 | $40.63 | $42.63 | $40.28 | $42.50 | $425.00 | 95,314 |
2020-09-15 | $41.79 | $42.04 | $40.41 | $41.22 | $412.20 | 102,582 |
2020-09-14 | $43.56 | $44.67 | $42.67 | $43.56 | $435.60 | 80,128 |
2020-09-11 | $45.23 | $47.93 | $43.84 | $46.40 | $464.00 | 121,465 |
2020-09-10 | $43.01 | $47.11 | $42.38 | $46.38 | $463.80 | 127,790 |
2020-09-09 | $45.00 | $46.85 | $43.26 | $44.41 | $444.10 | 89,615 |
2020-09-08 | $47.35 | $48.70 | $44.81 | $48.60 | $486.00 | 169,989 |
2020-09-04 | $42.40 | $46.98 | $40.45 | $42.73 | $427.30 | 250,621 |
2020-09-03 | $36.88 | $42.02 | $36.88 | $41.48 | $414.80 | 302,670 |
2020-09-02 | $37.07 | $38.13 | $34.79 | $35.36 | $353.60 | 210,956 |
2020-09-01 | $40.50 | $40.94 | $38.73 | $38.73 | $387.30 | 94,443 |
2020-08-31 | $41.00 | $42.08 | $40.23 | $41.15 | $411.50 | 83,759 |
2020-08-28 | $43.14 | $43.46 | $40.97 | $40.98 | $409.80 | 61,516 |
2020-08-27 | $3.49 | $3.69 | $3.45 | $3.63 | $435.60 | 55,221 |
2020-08-26 | $3.51 | $3.56 | $3.46 | $3.50 | $420.00 | 30,112 |
2020-08-25 | $3.64 | $3.64 | $3.53 | $3.53 | $423.60 | 38,556 |
2020-08-24 | $3.64 | $3.73 | $3.60 | $3.64 | $436.80 | 31,503 |
2020-08-21 | $3.84 | $3.90 | $3.75 | $3.76 | $451.20 | 26,059 |
2020-08-20 | $3.89 | $3.92 | $3.78 | $3.84 | $460.80 | 47,053 |
2020-08-19 | $3.66 | $3.77 | $3.64 | $3.75 | $450.00 | 30,491 |
2020-08-18 | $3.57 | $3.71 | $3.54 | $3.68 | $441.60 | 36,142 |
2020-08-17 | $3.68 | $3.68 | $3.56 | $3.61 | $433.20 | 35,984 |
2020-08-14 | $3.70 | $3.78 | $3.61 | $3.74 | $448.80 | 45,229 |
2020-08-13 | $3.62 | $3.79 | $3.61 | $3.74 | $448.80 | 53,919 |
2020-08-12 | $3.91 | $3.96 | $3.61 | $3.62 | $434.40 | 89,321 |
2020-08-11 | $3.92 | $4.06 | $3.79 | $4.04 | $484.80 | 70,670 |
2020-08-10 | $3.87 | $4.07 | $3.85 | $3.90 | $468.00 | 45,654 |
2020-08-07 | $3.81 | $4.04 | $3.75 | $3.90 | $468.00 | 71,115 |
2020-08-06 | $3.78 | $3.89 | $3.76 | $3.78 | $453.60 | 43,125 |
2020-08-05 | $3.76 | $3.85 | $3.72 | $3.76 | $451.20 | 42,194 |
2020-08-04 | $3.95 | $3.95 | $3.75 | $3.75 | $450.00 | 65,978 |
2020-08-03 | $4.08 | $4.09 | $3.90 | $3.93 | $471.60 | 59,981 |
2020-07-31 | $4.05 | $4.35 | $4.05 | $4.17 | $500.40 | 93,264 |
2020-07-30 | $4.41 | $4.41 | $4.10 | $4.10 | $492.00 | 120,899 |
2020-07-29 | $4.51 | $4.55 | $4.31 | $4.37 | $524.40 | 64,185 |
2020-07-28 | $4.49 | $4.69 | $4.49 | $4.66 | $559.20 | 53,666 |
2020-07-27 | $4.69 | $4.69 | $4.40 | $4.40 | $528.00 | 78,803 |
2020-07-24 | $4.89 | $5.08 | $4.67 | $4.89 | $586.80 | 101,892 |
2020-07-23 | $4.44 | $4.77 | $4.33 | $4.65 | $558.00 | 77,424 |
2020-07-22 | $4.46 | $4.56 | $4.34 | $4.43 | $531.60 | 32,527 |
2020-07-21 | $4.34 | $4.55 | $4.31 | $4.51 | $541.20 | 46,221 |
2020-07-20 | $4.69 | $4.77 | $4.38 | $4.42 | $530.40 | 36,172 |
2020-07-17 | $4.71 | $4.78 | $4.65 | $4.69 | $562.80 | 36,375 |
2020-07-16 | $4.88 | $4.95 | $4.73 | $4.78 | $573.60 | 49,681 |
2020-07-15 | $4.59 | $4.95 | $4.59 | $4.72 | $566.40 | 51,410 |
2020-07-14 | $5.04 | $5.25 | $4.66 | $4.68 | $561.60 | 98,116 |
2020-07-13 | $4.51 | $4.97 | $4.36 | $4.96 | $595.20 | 76,501 |
2020-07-10 | $4.71 | $4.85 | $4.62 | $4.70 | $564.00 | 47,174 |
2020-07-09 | $4.82 | $5.02 | $4.58 | $4.65 | $558.00 | 81,748 |
2020-07-08 | $4.95 | $5.07 | $4.85 | $4.86 | $583.20 | 34,441 |
2020-07-07 | $4.96 | $5.10 | $4.84 | $5.08 | $609.60 | 53,622 |
2020-07-06 | $5.05 | $5.05 | $4.84 | $4.88 | $585.60 | 69,329 |
2020-07-02 | $5.30 | $5.38 | $5.16 | $5.32 | $638.40 | 63,587 |
2020-07-01 | $5.31 | $5.54 | $5.30 | $5.53 | $663.60 | 40,213 |
2020-06-30 | $5.70 | $5.70 | $5.26 | $5.32 | $638.40 | 75,477 |
2020-06-29 | $5.97 | $6.19 | $5.78 | $5.78 | $693.60 | 57,735 |
2020-06-26 | $5.69 | $6.02 | $5.61 | $5.96 | $715.20 | 62,553 |
2020-06-25 | $5.82 | $6.07 | $5.62 | $5.65 | $678.00 | 67,704 |
2020-06-24 | $5.52 | $5.91 | $5.43 | $5.78 | $693.60 | 88,917 |
2020-06-23 | $5.38 | $5.45 | $5.25 | $5.42 | $650.40 | 49,102 |
2020-06-22 | $5.63 | $5.78 | $5.44 | $5.48 | $657.60 | 60,341 |
2020-06-19 | $5.33 | $5.65 | $5.27 | $5.61 | $673.20 | 70,051 |
2020-06-18 | $5.56 | $5.61 | $5.44 | $5.52 | $662.40 | 40,051 |
2020-06-17 | $5.54 | $5.60 | $5.34 | $5.48 | $657.60 | 53,670 |
2020-06-16 | $5.45 | $5.96 | $5.35 | $5.64 | $676.80 | 78,024 |
2020-06-15 | $6.70 | $6.71 | $5.95 | $5.96 | $715.20 | 71,509 |
2020-06-12 | $5.93 | $6.67 | $5.84 | $6.23 | $747.60 | 146,094 |
2020-06-11 | $5.87 | $6.52 | $5.82 | $6.51 | $781.20 | 156,686 |
2020-06-10 | $5.41 | $5.53 | $5.30 | $5.48 | $657.60 | 65,717 |
2020-06-09 | $5.71 | $5.78 | $5.46 | $5.52 | $662.40 | 75,162 |
2020-06-08 | $5.38 | $5.70 | $5.38 | $5.52 | $662.40 | 52,504 |
2020-06-05 | $5.54 | $5.56 | $5.25 | $5.47 | $656.40 | 92,076 |
2020-06-04 | $6.18 | $6.24 | $5.80 | $5.94 | $712.80 | 87,358 |
2020-06-03 | $6.44 | $6.44 | $6.02 | $6.11 | $733.20 | 102,578 |
2020-06-02 | $7.10 | $7.20 | $6.68 | $6.69 | $802.80 | 88,834 |
2020-06-01 | $7.20 | $7.33 | $7.06 | $7.15 | $858.00 | 68,183 |
2020-05-29 | $7.56 | $7.63 | $6.98 | $7.04 | $844.80 | 142,025 |
2020-05-28 | $7.31 | $7.75 | $7.04 | $7.65 | $918.00 | 105,630 |
2020-05-27 | $7.41 | $8.09 | $7.17 | $7.18 | $861.60 | 127,334 |
2020-05-26 | $7.13 | $7.55 | $7.02 | $7.51 | $901.20 | 91,633 |
2020-05-22 | $7.82 | $8.14 | $7.72 | $7.73 | $927.60 | 80,082 |
2020-05-21 | $7.29 | $7.90 | $7.29 | $7.87 | $944.40 | 88,822 |
2020-05-20 | $7.75 | $7.75 | $7.20 | $7.31 | $877.20 | 104,195 |
2020-05-19 | $8.19 | $8.25 | $7.70 | $8.23 | $987.60 | 82,357 |
2020-05-18 | $8.80 | $8.80 | $8.02 | $8.12 | $974.40 | 78,729 |
2020-05-15 | $9.78 | $9.97 | $9.38 | $9.47 | $1,136.40 | 111,347 |
2020-05-14 | $9.94 | $10.43 | $8.89 | $8.91 | $1,069.20 | 132,850 |
2020-05-13 | $9.02 | $10.11 | $8.90 | $9.72 | $1,166.40 | 138,854 |
2020-05-12 | $8.34 | $9.20 | $8.24 | $9.18 | $1,101.60 | 77,937 |
2020-05-11 | $8.73 | $8.76 | $8.26 | $8.48 | $1,017.60 | 56,269 |
2020-05-08 | $9.03 | $9.10 | $8.45 | $8.46 | $1,015.20 | 78,565 |
2020-05-07 | $9.04 | $9.44 | $8.94 | $9.29 | $1,114.80 | 63,891 |
2020-05-06 | $9.63 | $9.65 | $9.15 | $9.58 | $1,149.60 | 61,654 |
2020-05-05 | $9.83 | $10.12 | $9.32 | $9.91 | $1,189.20 | 68,877 |
2020-05-04 | $11.10 | $11.16 | $10.40 | $10.45 | $1,254.00 | 84,383 |
2020-05-01 | $10.04 | $10.86 | $9.94 | $10.76 | $1,291.20 | 153,232 |
2020-04-30 | $8.62 | $9.40 | $8.61 | $9.35 | $1,122.00 | 100,554 |
2020-04-29 | $9.41 | $9.42 | $8.36 | $8.45 | $1,014.00 | 94,791 |
2020-04-28 | $9.21 | $9.92 | $9.04 | $9.91 | $1,189.20 | 90,070 |
2020-04-27 | $9.74 | $9.88 | $9.44 | $9.73 | $1,167.60 | 65,840 |
2020-04-24 | $10.84 | $11.13 | $10.08 | $10.14 | $1,216.80 | 94,717 |
2020-04-23 | $10.50 | $10.95 | $10.19 | $10.85 | $1,302.00 | 100,664 |
2020-04-22 | $11.64 | $11.78 | $10.45 | $10.57 | $1,268.40 | 99,140 |
2020-04-21 | $11.75 | $12.93 | $11.50 | $12.80 | $1,536.00 | 142,157 |
2020-04-20 | $10.91 | $11.20 | $10.50 | $11.17 | $1,340.40 | 90,988 |
2020-04-17 | $10.13 | $10.90 | $10.10 | $10.50 | $1,260.00 | 79,214 |
2020-04-16 | $11.14 | $11.57 | $10.67 | $10.77 | $1,292.40 | 89,762 |
2020-04-15 | $11.43 | $12.02 | $11.43 | $11.63 | $1,395.60 | 59,840 |
2020-04-14 | $11.60 | $11.66 | $10.78 | $10.81 | $1,297.20 | 88,955 |
2020-04-13 | $13.01 | $13.37 | $12.35 | $12.42 | $1,490.40 | 81,388 |
2020-04-09 | $11.65 | $13.28 | $11.40 | $12.93 | $1,551.60 | 111,874 |
2020-04-08 | $12.80 | $13.40 | $12.01 | $12.17 | $1,460.40 | 80,486 |
2020-04-07 | $11.90 | $13.55 | $11.88 | $13.53 | $1,623.60 | 109,705 |
2020-04-06 | $16.90 | $17.00 | $13.25 | $13.46 | $1,615.20 | 93,911 |
2020-04-03 | $18.48 | $20.02 | $17.68 | $19.29 | $2,314.80 | 53,737 |
2020-04-02 | $20.50 | $20.68 | $18.18 | $18.25 | $2,190.00 | 55,982 |
2020-04-01 | $19.00 | $20.65 | $17.78 | $20.16 | $2,419.20 | 77,334 |
2020-03-31 | $16.36 | $17.72 | $15.51 | $17.37 | $2,084.40 | 64,347 |
2020-03-30 | $17.67 | $18.10 | $16.25 | $16.29 | $1,954.80 | 49,248 |
2020-03-27 | $17.62 | $18.41 | $16.74 | $18.28 | $2,193.60 | 55,792 |
2020-03-26 | $18.51 | $18.98 | $16.00 | $16.02 | $1,922.40 | 74,565 |
2020-03-25 | $18.80 | $20.88 | $16.97 | $19.90 | $2,388.00 | 65,083 |
2020-03-24 | $24.38 | $24.50 | $19.25 | $19.51 | $2,341.20 | 55,396 |
2020-03-23 | $30.22 | $33.40 | $27.11 | $29.20 | $3,494.42 | 29,762 |
2020-03-20 | $26.42 | $32.12 | $24.80 | $32.11 | $3,842.67 | 37,982 |
2020-03-19 | $34.59 | $36.34 | $26.50 | $29.56 | $3,537.51 | 27,619 |
2020-03-18 | $32.37 | $36.47 | $28.86 | $32.67 | $3,909.69 | 38,553 |
2020-03-17 | $34.35 | $38.50 | $25.71 | $26.29 | $3,146.18 | 41,107 |
2020-03-16 | $33.99 | $37.00 | $29.71 | $36.71 | $4,393.16 | 32,073 |
2020-03-13 | $29.81 | $37.40 | $25.10 | $25.10 | $3,003.77 | 39,574 |
2020-03-12 | $33.80 | $37.50 | $30.59 | $37.50 | $4,487.70 | 55,072 |
2020-03-11 | $26.34 | $28.85 | $25.35 | $28.20 | $3,374.75 | 33,613 |
2020-03-10 | $26.08 | $29.55 | $24.07 | $24.07 | $2,880.51 | 32,254 |
2020-03-09 | $28.77 | $29.72 | $26.26 | $29.72 | $3,556.65 | 46,325 |
2020-03-06 | $24.35 | $25.34 | $23.13 | $23.70 | $2,836.23 | 51,174 |
2020-03-05 | $22.08 | $22.81 | $20.78 | $22.33 | $2,672.28 | 42,526 |
2020-03-04 | $22.44 | $23.62 | $20.50 | $20.51 | $2,454.47 | 78,997 |
2020-03-03 | $21.70 | $24.59 | $20.65 | $24.10 | $2,884.10 | 58,394 |
2020-03-02 | $22.85 | $25.49 | $21.84 | $21.85 | $2,614.84 | 73,108 |
2020-02-28 | $28.93 | $29.04 | $23.84 | $24.28 | $2,905.64 | 92,391 |
2020-02-27 | $25.04 | $26.29 | $23.65 | $26.14 | $3,128.23 | 117,752 |
2020-02-26 | $22.44 | $23.42 | $21.42 | $22.92 | $2,742.88 | 114,763 |
2020-02-25 | $20.27 | $23.44 | $20.25 | $23.12 | $2,766.82 | 131,031 |
2020-02-24 | $21.10 | $21.50 | $20.36 | $21.16 | $2,532.26 | 76,200 |
2020-02-21 | $17.35 | $18.72 | $17.30 | $18.53 | $2,217.52 | 94,038 |
2020-02-20 | $16.50 | $17.74 | $16.31 | $16.99 | $2,033.23 | 56,220 |
2020-02-19 | $16.90 | $16.96 | $16.20 | $16.27 | $1,947.06 | 35,681 |
2020-02-18 | $17.87 | $17.99 | $17.54 | $17.65 | $2,112.21 | 41,179 |
2020-02-14 | $16.50 | $17.23 | $16.25 | $16.93 | $2,026.05 | 38,981 |
2020-02-13 | $17.32 | $17.34 | $16.46 | $16.84 | $2,015.28 | 50,075 |
2020-02-12 | $17.10 | $17.12 | $16.77 | $16.86 | $2,017.67 | 42,427 |
2020-02-11 | $18.27 | $18.27 | $17.34 | $17.62 | $2,108.62 | 45,220 |
2020-02-10 | $20.20 | $20.20 | $18.77 | $18.78 | $2,247.44 | 35,778 |
2020-02-07 | $18.93 | $19.69 | $18.87 | $19.68 | $2,355.15 | 39,763 |
2020-02-06 | $18.34 | $19.03 | $18.29 | $18.34 | $2,194.79 | 23,227 |
2020-02-05 | $18.57 | $19.23 | $18.25 | $18.37 | $2,198.38 | 40,984 |
2020-02-04 | $20.01 | $20.35 | $19.60 | $19.66 | $2,352.75 | 41,574 |
2020-02-03 | $22.22 | $22.36 | $21.58 | $21.71 | $2,598.08 | 32,524 |
2020-01-31 | $20.76 | $22.79 | $20.76 | $22.52 | $2,695.02 | 71,743 |
2020-01-30 | $20.73 | $21.53 | $20.15 | $20.34 | $2,434.13 | 66,869 |
2020-01-29 | $19.50 | $20.33 | $19.30 | $20.29 | $2,428.15 | 39,916 |
2020-01-28 | $19.89 | $20.37 | $19.02 | $19.22 | $2,300.10 | 40,140 |
2020-01-27 | $20.16 | $20.80 | $20.01 | $20.71 | $2,478.41 | 68,312 |
2020-01-24 | $17.29 | $18.94 | $17.12 | $18.56 | $2,221.11 | 62,312 |
2020-01-23 | $18.18 | $18.71 | $17.93 | $17.94 | $2,146.92 | 38,094 |
2020-01-22 | $18.45 | $18.54 | $17.77 | $18.38 | $2,199.57 | 45,049 |
2020-01-21 | $19.00 | $19.04 | $18.60 | $18.84 | $2,254.62 | 29,548 |
2020-01-17 | $18.95 | $19.23 | $18.76 | $18.80 | $2,249.84 | 41,544 |
2020-01-16 | $19.68 | $19.72 | $19.16 | $19.18 | $2,295.31 | 38,266 |
2020-01-15 | $19.56 | $20.37 | $19.48 | $20.17 | $2,413.79 | 40,748 |
2020-01-14 | $19.58 | $19.84 | $19.03 | $19.48 | $2,331.21 | 57,598 |
2020-01-13 | $19.94 | $20.19 | $19.55 | $19.60 | $2,345.57 | 26,519 |
2020-01-10 | $19.73 | $20.53 | $19.70 | $20.39 | $2,440.11 | 40,584 |
2020-01-09 | $19.65 | $20.59 | $19.58 | $19.98 | $2,391.05 | 32,116 |
2020-01-08 | $20.36 | $20.66 | $19.98 | $20.35 | $2,435.33 | 32,528 |
2020-01-07 | $20.90 | $21.14 | $20.07 | $20.39 | $2,440.11 | 36,253 |
2020-01-06 | $21.58 | $21.94 | $21.30 | $21.47 | $2,569.36 | 37,646 |
2020-01-03 | $20.67 | $20.97 | $20.34 | $20.85 | $2,495.16 | 39,511 |
2020-01-02 | $20.26 | $20.57 | $19.76 | $19.78 | $2,367.11 | 37,409 |
2019-12-31 | $21.50 | $21.58 | $21.01 | $21.09 | $2,523.88 | 34,993 |
2019-12-30 | $20.85 | $21.69 | $20.85 | $21.24 | $2,541.84 | 40,404 |
2019-12-27 | $20.33 | $20.94 | $20.33 | $20.77 | $2,485.59 | 21,677 |
2019-12-26 | $20.46 | $20.83 | $20.46 | $20.56 | $2,460.46 | 23,129 |
2019-12-24 | $20.72 | $21.00 | $20.63 | $20.63 | $2,468.84 | 10,604 |
2019-12-23 | $20.46 | $20.86 | $20.45 | $20.79 | $2,487.98 | 22,105 |
2019-12-20 | $21.35 | $21.49 | $20.89 | $20.98 | $2,503.02 | 22,570 |
2019-12-19 | $22.00 | $22.25 | $21.66 | $21.67 | $2,585.34 | 23,988 |
2019-12-18 | $22.12 | $22.43 | $21.99 | $22.22 | $2,650.95 | 28,817 |
2019-12-17 | $22.19 | $22.51 | $22.01 | $22.18 | $2,646.18 | 24,495 |
2019-12-16 | $22.35 | $22.49 | $21.84 | $22.47 | $2,680.78 | 36,822 |
2019-12-13 | $22.82 | $23.42 | $22.08 | $23.15 | $2,761.91 | 43,303 |
2019-12-12 | $24.80 | $24.91 | $22.68 | $22.78 | $2,717.76 | 66,066 |
2019-12-11 | $26.22 | $26.27 | $24.70 | $24.77 | $2,955.18 | 37,441 |
2019-12-10 | $26.48 | $26.82 | $25.93 | $26.53 | $3,165.16 | 25,387 |
2019-12-09 | $26.39 | $26.81 | $26.15 | $26.80 | $3,197.37 | 19,547 |
2019-12-06 | $26.67 | $26.76 | $26.19 | $26.38 | $3,147.26 | 23,143 |
2019-12-05 | $27.51 | $28.02 | $27.22 | $27.67 | $3,301.16 | 18,913 |
2019-12-04 | $28.13 | $28.33 | $27.66 | $28.00 | $3,340.53 | 21,035 |
2019-12-03 | $29.82 | $30.33 | $29.33 | $29.38 | $3,505.18 | 38,099 |
2019-12-02 | $26.83 | $28.22 | $26.67 | $28.08 | $3,350.08 | 31,730 |
2019-11-29 | $26.39 | $26.97 | $26.34 | $26.88 | $3,206.91 | 13,826 |
2019-11-27 | $26.24 | $26.40 | $26.01 | $26.04 | $3,106.70 | 11,982 |
2019-11-26 | $26.31 | $26.93 | $26.31 | $26.61 | $3,174.70 | 19,791 |
2019-11-25 | $27.60 | $27.60 | $26.20 | $26.22 | $3,128.17 | 31,619 |
2019-11-22 | $27.95 | $28.55 | $27.57 | $28.33 | $3,379.91 | 25,481 |
2019-11-21 | $27.67 | $28.62 | $27.51 | $28.28 | $3,373.94 | 39,534 |
2019-11-20 | $26.86 | $27.97 | $26.41 | $27.41 | $3,270.14 | 35,805 |
2019-11-19 | $25.71 | $26.88 | $25.57 | $26.47 | $3,158.00 | 22,380 |
2019-11-18 | $25.86 | $26.47 | $25.55 | $26.09 | $3,112.66 | 29,659 |
2019-11-15 | $25.69 | $26.24 | $25.21 | $25.91 | $3,091.19 | 25,072 |
2019-11-14 | $26.60 | $27.18 | $26.50 | $26.60 | $3,173.51 | 18,487 |
2019-11-13 | $26.92 | $27.19 | $26.11 | $26.38 | $3,147.26 | 30,269 |
2019-11-12 | $26.23 | $26.72 | $25.77 | $26.37 | $3,146.07 | 33,213 |
2019-11-11 | $26.90 | $27.18 | $26.42 | $26.60 | $3,173.51 | 19,382 |
2019-11-08 | $26.95 | $27.40 | $26.17 | $26.19 | $3,124.59 | 23,669 |
2019-11-07 | $25.90 | $26.99 | $25.72 | $26.57 | $3,169.93 | 30,714 |
2019-11-06 | $26.69 | $27.91 | $26.66 | $27.15 | $3,239.13 | 31,585 |
2019-11-05 | $26.47 | $26.83 | $25.92 | $26.51 | $3,162.77 | 33,219 |
2019-11-04 | $27.56 | $27.57 | $26.53 | $26.67 | $3,181.86 | 33,016 |
2019-11-01 | $29.88 | $30.15 | $28.55 | $28.55 | $3,406.15 | 24,293 |
2019-10-31 | $30.44 | $31.80 | $30.39 | $30.64 | $3,655.50 | 22,049 |
2019-10-30 | $29.63 | $30.78 | $29.50 | $30.10 | $3,591.07 | 15,111 |
2019-10-29 | $29.25 | $30.19 | $28.60 | $30.12 | $3,593.46 | 23,183 |
2019-10-28 | $30.36 | $30.36 | $29.21 | $29.33 | $3,499.21 | 24,843 |
2019-10-25 | $32.85 | $32.85 | $30.87 | $30.96 | $3,693.68 | 37,409 |
2019-10-24 | $34.07 | $34.36 | $32.94 | $32.97 | $3,933.48 | 24,788 |
2019-10-23 | $35.45 | $36.20 | $34.69 | $35.58 | $4,244.87 | 22,028 |
2019-10-22 | $32.65 | $33.65 | $32.46 | $33.60 | $4,008.64 | 15,153 |
2019-10-21 | $33.93 | $34.11 | $32.82 | $32.87 | $3,921.55 | 12,504 |
2019-10-18 | $33.92 | $35.76 | $33.67 | $34.83 | $4,155.39 | 20,325 |
2019-10-17 | $32.73 | $34.34 | $32.51 | $33.67 | $4,016.99 | 11,123 |
2019-10-16 | $33.08 | $34.24 | $32.65 | $34.07 | $4,064.72 | 24,159 |
2019-10-15 | $34.41 | $34.43 | $32.38 | $32.64 | $3,894.11 | 32,802 |
2019-10-14 | $35.04 | $35.45 | $34.69 | $34.95 | $4,169.70 | 10,073 |
2019-10-11 | $35.50 | $35.50 | $33.58 | $34.95 | $4,169.70 | 38,419 |
2019-10-10 | $38.27 | $38.42 | $36.24 | $37.44 | $4,466.77 | 16,946 |
2019-10-09 | $38.93 | $39.31 | $37.76 | $38.57 | $4,601.59 | 12,286 |
2019-10-08 | $38.42 | $40.70 | $38.27 | $40.62 | $4,846.16 | 22,534 |
2019-10-07 | $36.77 | $37.21 | $36.05 | $37.20 | $4,438.14 | 14,531 |
2019-10-04 | $37.99 | $38.16 | $36.33 | $36.41 | $4,343.89 | 15,153 |
2019-10-03 | $40.58 | $41.98 | $38.37 | $38.48 | $4,590.85 | 23,236 |
2019-10-02 | $39.81 | $41.28 | $39.41 | $40.55 | $4,837.81 | 36,333 |
2019-10-01 | $37.01 | $39.12 | $35.56 | $38.70 | $4,617.10 | 29,808 |
2019-09-30 | $38.41 | $38.81 | $37.54 | $37.73 | $4,501.37 | 12,928 |
2019-09-27 | $36.84 | $39.70 | $36.64 | $38.86 | $4,636.19 | 23,351 |
2019-09-26 | $36.32 | $37.33 | $35.92 | $36.34 | $4,335.54 | 14,632 |
2019-09-25 | $38.75 | $39.90 | $36.00 | $36.32 | $4,333.15 | 13,378 |
2019-09-24 | $35.96 | $38.90 | $35.68 | $38.37 | $4,577.73 | 23,090 |
2019-09-23 | $38.21 | $38.21 | $36.19 | $36.79 | $4,360.23 | 20,681 |
2019-09-20 | $35.67 | $38.43 | $35.67 | $37.96 | $4,498.89 | 16,212 |
2019-09-19 | $35.10 | $36.10 | $34.86 | $36.00 | $4,266.60 | 9,154 |
2019-09-18 | $35.64 | $36.91 | $35.35 | $35.43 | $4,199.04 | 10,932 |
2019-09-17 | $35.98 | $36.65 | $35.40 | $35.51 | $4,208.52 | 9,054 |
2019-09-16 | $36.03 | $36.75 | $35.34 | $35.81 | $4,244.08 | 10,465 |
2019-09-13 | $34.81 | $35.64 | $34.58 | $35.10 | $4,159.93 | 13,914 |
2019-09-12 | $34.23 | $35.50 | $33.82 | $34.81 | $4,125.56 | 17,708 |
2019-09-11 | $36.35 | $36.87 | $35.08 | $35.08 | $4,157.56 | 15,460 |
2019-09-10 | $37.83 | $38.51 | $36.72 | $36.74 | $4,354.30 | 12,375 |
2019-09-09 | $37.00 | $37.68 | $36.30 | $37.21 | $4,410.00 | 12,018 |
2019-09-06 | $37.80 | $38.48 | $37.37 | $37.76 | $4,475.19 | 11,947 |
2019-09-05 | $39.19 | $39.20 | $36.46 | $37.92 | $4,494.15 | 25,215 |
2019-09-04 | $43.38 | $43.38 | $41.73 | $41.77 | $4,950.44 | 12,080 |
2019-09-03 | $44.62 | $46.25 | $44.24 | $45.49 | $5,391.32 | 10,740 |
2019-08-30 | $42.82 | $43.98 | $42.12 | $43.26 | $5,127.03 | 10,231 |
2019-08-29 | $45.00 | $45.11 | $43.08 | $44.02 | $5,217.10 | 12,110 |
2019-08-28 | $48.98 | $49.86 | $46.97 | $47.25 | $5,599.91 | 9,220 |
2019-08-27 | $46.50 | $48.92 | $45.95 | $48.14 | $5,705.39 | 11,089 |
2019-08-26 | $46.78 | $48.24 | $46.52 | $47.64 | $5,646.13 | 8,208 |
2019-08-23 | $44.81 | $49.27 | $43.84 | $48.87 | $5,791.91 | 20,433 |
2019-08-22 | $43.01 | $44.59 | $42.51 | $43.25 | $5,125.84 | 8,277 |
2019-08-21 | $43.21 | $43.90 | $42.58 | $43.18 | $5,117.55 | 7,454 |
2019-08-20 | $44.10 | $45.13 | $43.51 | $44.41 | $5,263.32 | 6,163 |
2019-08-19 | $43.22 | $44.47 | $42.58 | $43.78 | $5,188.66 | 9,303 |
2019-08-16 | $48.50 | $48.68 | $45.97 | $46.34 | $5,492.06 | 11,320 |
2019-08-15 | $48.93 | $51.81 | $48.80 | $50.46 | $5,980.35 | 9,990 |
2019-08-14 | $49.18 | $50.80 | $47.89 | $50.13 | $5,941.24 | 15,571 |
2019-08-13 | $50.66 | $51.38 | $44.62 | $45.83 | $5,431.62 | 17,161 |
2019-08-12 | $49.81 | $51.00 | $48.55 | $50.26 | $5,956.64 | 14,534 |
2019-08-09 | $47.52 | $49.41 | $46.84 | $48.55 | $5,753.98 | 20,373 |
2019-08-08 | $48.47 | $49.72 | $45.92 | $46.02 | $5,454.13 | 22,953 |
2019-08-07 | $53.50 | $53.55 | $49.63 | $50.05 | $5,931.76 | 26,526 |
2019-08-06 | $50.39 | $52.93 | $48.97 | $51.10 | $6,056.20 | 26,129 |
2019-08-05 | $51.37 | $54.39 | $51.03 | $53.24 | $6,309.82 | 28,760 |
2019-08-02 | $46.38 | $48.20 | $45.28 | $47.05 | $5,576.21 | 27,331 |
2019-08-01 | $43.20 | $46.08 | $39.38 | $45.04 | $5,337.99 | 37,795 |
2019-07-31 | $39.25 | $43.63 | $39.25 | $42.50 | $5,036.95 | 41,178 |
2019-07-30 | $39.53 | $39.87 | $38.41 | $38.68 | $4,584.22 | 20,530 |
2019-07-29 | $38.90 | $39.94 | $38.26 | $38.48 | $4,560.52 | 16,826 |
2019-07-26 | $37.84 | $38.78 | $37.84 | $38.72 | $4,588.96 | 10,534 |
2019-07-25 | $37.56 | $38.98 | $37.56 | $38.72 | $4,588.96 | 24,096 |
2019-07-24 | $39.71 | $39.78 | $36.57 | $36.84 | $4,366.15 | 34,544 |
2019-07-23 | $41.20 | $41.94 | $40.56 | $40.59 | $4,810.59 | 14,308 |
2019-07-22 | $43.90 | $44.05 | $41.91 | $42.14 | $4,994.29 | 16,963 |
2019-07-19 | $43.90 | $44.79 | $43.45 | $44.73 | $5,301.25 | 9,457 |
2019-07-18 | $46.45 | $46.50 | $44.15 | $44.50 | $5,273.99 | 10,112 |
2019-07-17 | $46.10 | $47.04 | $45.82 | $46.62 | $5,525.24 | 7,832 |
2019-07-16 | $45.99 | $47.65 | $45.87 | $47.04 | $5,575.02 | 11,582 |
2019-07-15 | $45.95 | $46.26 | $45.00 | $45.48 | $5,390.13 | 8,570 |
2019-07-12 | $48.95 | $48.95 | $46.54 | $46.60 | $5,522.87 | 12,470 |
2019-07-11 | $49.08 | $50.25 | $48.78 | $49.26 | $5,838.13 | 11,802 |
2019-07-10 | $49.19 | $50.01 | $47.60 | $49.86 | $5,909.24 | 17,660 |
2019-07-09 | $53.00 | $53.20 | $50.71 | $50.85 | $6,026.57 | 7,320 |
2019-07-08 | $52.24 | $52.92 | $51.53 | $52.00 | $6,162.86 | 8,968 |
2019-07-05 | $51.89 | $52.46 | $50.60 | $50.86 | $6,027.75 | 9,084 |
2019-07-03 | $49.12 | $51.02 | $49.11 | $49.96 | $5,921.09 | 6,947 |
2019-07-02 | $47.89 | $49.87 | $47.85 | $49.24 | $5,835.76 | 10,946 |
2019-07-01 | $44.67 | $48.53 | $43.25 | $47.28 | $5,603.46 | 19,179 |
2019-06-28 | $50.19 | $51.71 | $49.95 | $51.51 | $6,104.79 | 10,641 |
2019-06-27 | $5.28 | $5.30 | $5.07 | $5.14 | $6,091.75 | 5,012 |
2019-06-26 | $5.57 | $5.59 | $5.31 | $5.39 | $6,388.04 | 7,653 |
2019-06-25 | $5.71 | $5.98 | $5.61 | $5.96 | $7,063.59 | 6,179 |
2019-06-24 | $5.72 | $5.78 | $5.65 | $5.71 | $6,767.30 | 5,633 |
2019-06-21 | $5.73 | $5.78 | $5.58 | $5.76 | $6,826.56 | 4,879 |
2019-06-20 | $5.41 | $5.73 | $5.38 | $5.63 | $6,672.48 | 10,217 |
2019-06-19 | $5.74 | $5.89 | $5.68 | $5.81 | $6,885.81 | 6,509 |
2019-06-18 | $6.43 | $6.48 | $5.68 | $5.82 | $6,897.67 | 15,457 |
2019-06-17 | $6.51 | $6.70 | $6.47 | $6.69 | $7,928.76 | 4,504 |
2019-06-14 | $6.62 | $6.67 | $6.46 | $6.55 | $7,762.84 | 7,851 |
2019-06-13 | $6.04 | $6.22 | $6.00 | $6.08 | $7,205.81 | 6,255 |
2019-06-12 | $5.98 | $6.20 | $5.93 | $6.18 | $7,324.33 | 6,424 |
2019-06-11 | $5.50 | $5.91 | $5.48 | $5.78 | $6,850.26 | 7,300 |
2019-06-10 | $6.04 | $6.07 | $5.60 | $5.81 | $6,885.81 | 10,672 |
2019-06-07 | $6.50 | $6.51 | $6.25 | $6.31 | $7,478.40 | 8,152 |
2019-06-06 | $6.80 | $6.85 | $6.45 | $6.53 | $7,739.13 | 5,116 |
2019-06-05 | $6.46 | $7.06 | $6.44 | $6.80 | $8,059.13 | 6,714 |
2019-06-04 | $7.23 | $7.43 | $6.65 | $6.67 | $7,905.06 | 12,809 |
2019-06-03 | $7.50 | $7.77 | $7.20 | $7.65 | $9,066.52 | 10,854 |
2019-05-31 | $7.66 | $7.73 | $7.34 | $7.69 | $9,113.93 | 13,663 |
2019-05-30 | $7.49 | $7.56 | $7.19 | $7.39 | $8,758.38 | 12,263 |
2019-05-29 | $7.87 | $7.90 | $7.46 | $7.55 | $8,948.00 | 16,634 |
2019-05-28 | $7.33 | $7.70 | $7.24 | $7.65 | $9,066.52 | 8,481 |
2019-05-24 | $7.11 | $7.47 | $6.99 | $7.46 | $8,841.34 | 6,999 |
2019-05-23 | $7.30 | $7.59 | $7.24 | $7.27 | $8,616.16 | 13,121 |
2019-05-22 | $6.87 | $6.98 | $6.73 | $6.92 | $8,201.35 | 9,030 |
2019-05-21 | $6.51 | $6.69 | $6.39 | $6.51 | $7,715.43 | 10,976 |
2019-05-20 | $6.78 | $7.07 | $6.65 | $6.95 | $8,236.90 | 17,189 |
2019-05-17 | $6.13 | $6.28 | $5.78 | $6.21 | $7,359.88 | 11,080 |
2019-05-16 | $5.83 | $5.96 | $5.68 | $5.86 | $6,945.07 | 9,625 |
2019-05-15 | $5.90 | $5.92 | $5.46 | $5.57 | $6,601.37 | 9,177 |
2019-05-14 | $5.93 | $6.01 | $5.62 | $5.71 | $6,767.30 | 11,088 |
2019-05-13 | $5.96 | $6.23 | $5.83 | $6.17 | $7,312.47 | 16,616 |
2019-05-10 | $5.55 | $5.78 | $5.30 | $5.39 | $6,388.04 | 13,118 |
2019-05-09 | $5.49 | $5.77 | $5.34 | $5.41 | $6,411.75 | 13,809 |
2019-05-08 | $5.21 | $5.26 | $5.00 | $5.23 | $6,198.42 | 8,793 |
2019-05-07 | $4.93 | $5.27 | $4.91 | $5.11 | $6,056.20 | 13,229 |
2019-05-06 | $5.00 | $5.04 | $4.74 | $4.77 | $5,653.24 | 12,238 |
2019-05-03 | $4.55 | $4.70 | $4.53 | $4.53 | $5,368.80 | 5,821 |
2019-05-02 | $4.80 | $4.82 | $4.47 | $4.62 | $5,475.47 | 9,848 |
2019-05-01 | $4.52 | $4.79 | $4.46 | $4.78 | $5,665.09 | 7,711 |
2019-04-30 | $4.80 | $4.81 | $4.64 | $4.67 | $5,534.72 | 6,554 |
2019-04-29 | $4.75 | $4.84 | $4.71 | $4.77 | $5,653.24 | 2,602 |
2019-04-26 | $4.91 | $5.05 | $4.75 | $4.75 | $5,629.54 | 14,570 |
2019-04-25 | $4.44 | $4.75 | $4.43 | $4.63 | $5,487.32 | 9,411 |
2019-04-24 | $4.54 | $4.54 | $4.26 | $4.39 | $5,202.88 | 8,155 |
2019-04-23 | $4.62 | $4.64 | $4.48 | $4.53 | $5,368.80 | 5,093 |
2019-04-22 | $4.75 | $4.79 | $4.63 | $4.67 | $5,534.72 | 4,268 |
2019-04-18 | $4.67 | $4.74 | $4.62 | $4.66 | $5,522.87 | 4,356 |
2019-04-17 | $4.63 | $4.78 | $4.48 | $4.68 | $5,546.58 | 12,698 |
2019-04-16 | $5.31 | $5.32 | $4.90 | $4.90 | $5,807.31 | 9,018 |
2019-04-15 | $5.30 | $5.51 | $5.28 | $5.41 | $6,411.75 | 3,783 |
2019-04-12 | $5.37 | $5.44 | $5.30 | $5.30 | $6,281.38 | 4,617 |
2019-04-11 | $5.49 | $5.58 | $5.41 | $5.52 | $6,542.12 | 3,590 |
2019-04-10 | $5.66 | $5.68 | $5.47 | $5.52 | $6,542.12 | 4,232 |
2019-04-09 | $5.57 | $5.73 | $5.57 | $5.66 | $6,708.04 | 5,069 |
2019-04-08 | $5.60 | $5.62 | $5.46 | $5.47 | $6,482.86 | 4,776 |
2019-04-05 | $5.54 | $5.64 | $5.51 | $5.51 | $6,530.26 | 3,805 |
2019-04-04 | $5.73 | $5.73 | $5.53 | $5.65 | $6,696.19 | 5,659 |
2019-04-03 | $5.86 | $5.87 | $5.51 | $5.66 | $6,708.04 | 11,469 |
2019-04-02 | $6.09 | $6.19 | $6.03 | $6.07 | $7,193.96 | 2,982 |
2019-04-01 | $6.28 | $6.37 | $6.08 | $6.09 | $7,217.66 | 7,044 |
2019-03-29 | $6.65 | $6.72 | $6.54 | $6.57 | $7,786.54 | 5,801 |
2019-03-28 | $6.78 | $7.03 | $6.64 | $6.89 | $8,165.79 | 4,514 |
2019-03-27 | $6.56 | $7.00 | $6.50 | $6.86 | $8,130.24 | 7,402 |
2019-03-26 | $6.50 | $6.73 | $6.39 | $6.57 | $7,786.54 | 5,980 |
2019-03-25 | $6.64 | $6.94 | $6.49 | $6.78 | $8,035.42 | 9,400 |
2019-03-22 | $6.13 | $6.54 | $6.07 | $6.52 | $7,727.28 | 8,706 |
2019-03-21 | $6.71 | $6.71 | $5.90 | $6.01 | $7,122.85 | 10,956 |
2019-03-20 | $6.54 | $6.83 | $6.42 | $6.72 | $7,964.31 | 5,046 |
2019-03-19 | $6.65 | $6.65 | $6.47 | $6.53 | $7,739.13 | 5,869 |
2019-03-18 | $6.75 | $6.94 | $6.64 | $6.82 | $8,062.34 | 3,007 |
2019-03-15 | $7.18 | $7.20 | $6.61 | $6.77 | $8,003.23 | 8,325 |
2019-03-14 | $7.29 | $7.43 | $7.18 | $7.42 | $8,771.63 | 3,256 |
2019-03-13 | $7.25 | $7.32 | $7.11 | $7.29 | $8,617.95 | 3,429 |
2019-03-12 | $7.41 | $7.58 | $7.26 | $7.37 | $8,712.52 | 3,968 |
2019-03-11 | $7.88 | $7.93 | $7.35 | $7.46 | $8,818.92 | 5,070 |
2019-03-08 | $8.42 | $8.51 | $8.02 | $8.03 | $9,492.75 | 5,785 |
2019-03-07 | $7.87 | $8.16 | $7.85 | $8.02 | $9,480.93 | 7,774 |
2019-03-06 | $7.41 | $7.77 | $7.40 | $7.77 | $9,185.39 | 5,154 |
2019-03-05 | $7.33 | $7.49 | $7.26 | $7.40 | $8,747.99 | 3,000 |
2019-03-04 | $7.14 | $7.57 | $7.08 | $7.29 | $8,617.95 | 4,082 |
2019-03-01 | $7.25 | $7.54 | $7.19 | $7.29 | $8,617.95 | 3,208 |
2019-02-28 | $7.62 | $7.68 | $7.43 | $7.50 | $8,866.21 | 2,615 |
2019-02-27 | $7.36 | $7.73 | $7.36 | $7.52 | $8,889.85 | 4,668 |
2019-02-26 | $7.20 | $7.31 | $7.09 | $7.25 | $8,570.67 | 2,885 |
2019-02-25 | $6.94 | $7.13 | $6.86 | $7.11 | $8,405.16 | 3,965 |
2019-02-22 | $7.36 | $7.45 | $7.26 | $7.30 | $8,629.77 | 3,289 |
2019-02-21 | $7.34 | $7.60 | $7.32 | $7.53 | $8,901.67 | 4,183 |
2019-02-20 | $7.50 | $7.50 | $7.23 | $7.37 | $8,712.52 | 4,203 |
2019-02-19 | $7.64 | $7.65 | $7.41 | $7.56 | $8,937.13 | 2,750 |
2019-02-15 | $7.46 | $7.66 | $7.41 | $7.53 | $8,901.67 | 4,220 |
2019-02-14 | $7.80 | $7.80 | $7.47 | $7.63 | $9,019.89 | 3,963 |
2019-02-13 | $7.63 | $7.78 | $7.52 | $7.69 | $9,090.82 | 4,112 |
2019-02-12 | $7.97 | $8.02 | $7.71 | $7.77 | $9,185.39 | 4,530 |
2019-02-11 | $8.31 | $8.52 | $8.23 | $8.28 | $9,788.29 | 3,141 |
2019-02-08 | $8.74 | $8.85 | $8.36 | $8.40 | $9,930.15 | 5,397 |
2019-02-07 | $8.15 | $8.57 | $8.04 | $8.37 | $9,894.68 | 5,422 |
2019-02-06 | $8.24 | $8.24 | $7.66 | $7.86 | $9,291.78 | 7,439 |
2019-02-05 | $8.64 | $8.71 | $8.42 | $8.54 | $10,095.65 | 3,572 |
2019-02-04 | $8.77 | $9.01 | $8.66 | $8.66 | $10,237.51 | 2,671 |
2019-02-01 | $9.00 | $9.09 | $8.66 | $8.78 | $10,379.37 | 5,253 |
2019-01-31 | $9.13 | $9.36 | $8.87 | $9.11 | $10,769.48 | 5,027 |
2019-01-30 | $9.44 | $9.77 | $8.99 | $9.11 | $10,769.48 | 5,172 |
2019-01-29 | $9.49 | $10.01 | $9.44 | $9.97 | $11,786.14 | 4,450 |
2019-01-28 | $10.02 | $10.09 | $9.34 | $9.55 | $11,289.63 | 6,785 |
2019-01-25 | $9.53 | $9.72 | $8.91 | $9.02 | $10,663.09 | 6,078 |
2019-01-24 | $10.84 | $10.90 | $9.49 | $9.64 | $11,396.03 | 12,272 |
2019-01-23 | $11.20 | $11.94 | $11.04 | $11.62 | $13,736.71 | 5,870 |
2019-01-22 | $10.80 | $11.61 | $10.78 | $11.38 | $13,452.99 | 6,661 |
2019-01-18 | $10.93 | $11.11 | $10.28 | $10.49 | $12,400.87 | 5,902 |
2019-01-17 | $11.86 | $12.11 | $11.07 | $11.27 | $13,322.95 | 5,672 |
2019-01-16 | $11.26 | $11.68 | $11.10 | $11.66 | $13,783.99 | 3,300 |
2019-01-15 | $11.35 | $11.53 | $10.98 | $11.40 | $13,476.63 | 4,058 |
2019-01-14 | $11.36 | $11.64 | $11.24 | $11.46 | $13,547.56 | 3,955 |
2019-01-11 | $11.45 | $11.53 | $10.64 | $10.95 | $12,944.66 | 4,388 |
2019-01-10 | $11.94 | $11.95 | $11.22 | $11.27 | $13,322.95 | 4,248 |
2019-01-09 | $12.24 | $12.24 | $11.42 | $11.61 | $13,724.89 | 5,656 |
2019-01-08 | $12.02 | $13.04 | $11.99 | $12.55 | $14,836.12 | 5,032 |
2019-01-07 | $12.91 | $13.15 | $12.01 | $12.39 | $14,646.97 | 2,547 |
2019-01-04 | $14.36 | $14.46 | $12.95 | $13.12 | $15,509.95 | 4,562 |
2019-01-03 | $13.79 | $15.13 | $13.53 | $15.09 | $17,838.80 | 11,169 |
2019-01-02 | $14.02 | $14.04 | $12.53 | $12.84 | $15,178.94 | 6,402 |
2018-12-31 | $12.93 | $13.57 | $12.82 | $13.19 | $15,592.70 | 4,054 |
2018-12-28 | $13.46 | $13.78 | $12.67 | $13.43 | $15,876.42 | 4,824 |
2018-12-27 | $14.78 | $15.14 | $13.71 | $13.71 | $16,207.42 | 2,592 |
2018-12-26 | $16.35 | $17.18 | $14.05 | $14.07 | $16,561.92 | 5,988 |
2018-12-24 | $16.04 | $17.01 | $15.58 | $16.99 | $19,999.08 | 4,616 |
2018-12-21 | $14.69 | $15.82 | $14.14 | $15.66 | $18,433.52 | 5,807 |
2018-12-20 | $14.60 | $15.50 | $13.94 | $14.97 | $17,621.32 | 5,413 |
2018-12-19 | $13.13 | $14.78 | $12.75 | $14.59 | $17,174.02 | 6,654 |
2018-12-18 | $13.17 | $13.17 | $12.31 | $12.95 | $15,243.56 | 5,101 |
2018-12-17 | $13.13 | $13.73 | $12.47 | $13.50 | $15,890.97 | 4,024 |
2018-12-14 | $12.92 | $13.02 | $12.25 | $13.01 | $15,314.19 | 3,754 |
2018-12-13 | $12.11 | $12.62 | $11.92 | $12.48 | $14,690.32 | 2,598 |
2018-12-12 | $12.27 | $12.63 | $11.78 | $12.33 | $14,513.75 | 2,962 |
2018-12-11 | $12.47 | $13.13 | $11.97 | $12.90 | $15,184.70 | 4,011 |
2018-12-10 | $13.75 | $13.93 | $12.96 | $13.12 | $15,443.67 | 3,938 |
2018-12-07 | $12.37 | $13.88 | $12.30 | $13.70 | $16,126.39 | 6,461 |
2018-12-06 | $13.19 | $13.73 | $12.32 | $12.32 | $14,501.98 | 6,316 |
2018-12-04 | $10.86 | $12.15 | $10.80 | $12.12 | $14,266.56 | 3,618 |
2018-12-03 | $10.48 | $10.95 | $10.35 | $10.60 | $12,477.35 | 2,459 |
2018-11-30 | $11.96 | $12.38 | $11.50 | $11.52 | $13,560.29 | 1,496 |
2018-11-29 | $11.93 | $12.10 | $11.67 | $12.03 | $14,160.62 | 2,079 |
2018-11-28 | $12.30 | $12.95 | $11.73 | $11.73 | $13,807.49 | 2,906 |
2018-11-27 | $12.93 | $13.10 | $12.31 | $12.62 | $14,855.11 | 1,785 |
2018-11-26 | $12.88 | $13.28 | $12.68 | $12.69 | $14,937.51 | 1,611 |
2018-11-23 | $13.70 | $13.75 | $13.09 | $13.44 | $15,820.34 | 1,195 |
2018-11-21 | $13.07 | $13.45 | $12.82 | $13.43 | $15,808.57 | 2,176 |
2018-11-20 | $14.81 | $14.86 | $13.06 | $13.61 | $16,020.45 | 5,785 |
2018-11-19 | $12.54 | $13.69 | $12.30 | $13.66 | $16,079.31 | 5,301 |
2018-11-16 | $13.13 | $13.13 | $12.08 | $12.24 | $14,407.81 | 5,380 |
2018-11-15 | $13.29 | $13.36 | $11.67 | $11.83 | $13,925.20 | 3,884 |
2018-11-14 | $12.89 | $13.53 | $12.53 | $13.15 | $15,478.98 | 2,492 |
2018-11-13 | $13.66 | $13.66 | $12.46 | $13.31 | $15,667.32 | 3,733 |
2018-11-12 | $12.81 | $13.99 | $12.80 | $13.86 | $16,314.73 | 5,893 |
2018-11-09 | $12.04 | $12.55 | $11.94 | $12.24 | $14,407.81 | 4,467 |
2018-11-08 | $11.80 | $11.90 | $11.34 | $11.60 | $13,654.46 | 2,900 |
2018-11-07 | $11.42 | $11.88 | $11.35 | $11.44 | $13,466.12 | 3,307 |
2018-11-06 | $12.38 | $12.39 | $11.73 | $11.88 | $13,984.05 | 2,888 |
2018-11-05 | $12.00 | $12.91 | $12.00 | $12.31 | $14,490.21 | 3,984 |
2018-11-02 | $11.58 | $12.42 | $11.43 | $12.00 | $14,125.31 | 5,868 |
2018-11-01 | $13.16 | $13.16 | $11.37 | $11.49 | $13,524.98 | 6,498 |
2018-10-31 | $13.23 | $13.69 | $13.00 | $13.33 | $15,690.86 | 3,307 |
2018-10-30 | $15.89 | $16.01 | $13.80 | $13.84 | $16,291.19 | 4,965 |
2018-10-29 | $14.50 | $16.69 | $14.21 | $15.81 | $18,610.09 | 6,927 |
2018-10-26 | $15.48 | $16.05 | $14.59 | $15.36 | $18,080.39 | 13,944 |
2018-10-25 | $15.27 | $15.43 | $14.21 | $14.58 | $17,162.25 | 8,255 |
2018-10-24 | $13.68 | $15.71 | $13.68 | $15.67 | $18,445.30 | 10,704 |
2018-10-23 | $13.89 | $14.29 | $12.85 | $13.08 | $15,396.58 | 9,323 |
2018-10-22 | $12.85 | $13.22 | $12.62 | $12.86 | $15,137.62 | 5,798 |
2018-10-19 | $12.22 | $13.26 | $12.08 | $13.12 | $15,443.67 | 5,490 |
2018-10-18 | $11.76 | $12.65 | $11.76 | $12.54 | $14,760.94 | 5,203 |
2018-10-17 | $11.34 | $11.90 | $11.19 | $11.65 | $13,713.32 | 1,614 |
2018-10-16 | $12.29 | $12.38 | $11.46 | $11.49 | $13,524.98 | 3,073 |
2018-10-15 | $12.58 | $12.90 | $12.34 | $12.75 | $15,008.14 | 2,323 |
2018-10-12 | $12.06 | $13.04 | $11.85 | $12.42 | $14,619.69 | 3,583 |
2018-10-11 | $12.82 | $13.46 | $12.02 | $13.18 | $15,514.29 | 7,978 |
2018-10-10 | $11.73 | $12.80 | $11.70 | $12.76 | $15,019.91 | 8,213 |
2018-10-09 | $11.35 | $11.50 | $11.12 | $11.28 | $13,277.79 | 3,352 |
2018-10-08 | $11.13 | $11.53 | $10.84 | $11.24 | $13,230.70 | 4,032 |
2018-10-05 | $10.20 | $11.16 | $10.13 | $10.88 | $12,806.94 | 4,895 |
2018-10-04 | $9.78 | $10.41 | $9.78 | $10.17 | $11,971.20 | 3,608 |
2018-10-03 | $9.55 | $9.91 | $9.44 | $9.63 | $11,335.56 | 2,344 |
2018-10-02 | $9.68 | $9.74 | $9.27 | $9.67 | $11,382.64 | 2,376 |
2018-10-01 | $9.65 | $9.73 | $9.42 | $9.66 | $11,370.87 | 1,897 |
2018-09-28 | $9.99 | $10.07 | $9.66 | $9.74 | $11,465.04 | 2,194 |
2018-09-27 | $9.96 | $10.06 | $9.83 | $9.92 | $11,676.92 | 1,440 |
2018-09-26 | $9.84 | $10.09 | $9.72 | $10.06 | $11,841.71 | 1,835 |
2018-09-25 | $9.38 | $9.83 | $9.38 | $9.79 | $11,523.90 | 2,343 |
2018-09-24 | $9.61 | $9.73 | $9.32 | $9.34 | $10,971.45 | 1,951 |
2018-09-21 | $9.32 | $9.51 | $9.23 | $9.45 | $11,100.66 | 2,145 |
2018-09-20 | $9.49 | $9.52 | $9.24 | $9.34 | $10,971.45 | 3,126 |
2018-09-19 | $9.76 | $9.82 | $9.56 | $9.68 | $11,370.84 | 1,601 |
2018-09-18 | $9.87 | $9.88 | $9.57 | $9.74 | $11,441.32 | 2,703 |
2018-09-17 | $9.78 | $10.05 | $9.63 | $10.02 | $11,770.22 | 3,012 |
2018-09-14 | $9.78 | $9.86 | $9.48 | $9.61 | $11,288.61 | 3,229 |
2018-09-13 | $9.91 | $10.04 | $9.54 | $9.93 | $11,664.50 | 4,411 |
2018-09-12 | $10.25 | $10.93 | $10.25 | $10.26 | $12,052.15 | 4,469 |
2018-09-11 | $9.86 | $10.09 | $9.73 | $9.94 | $11,676.25 | 2,673 |
2018-09-10 | $9.75 | $9.95 | $9.65 | $9.66 | $11,347.34 | 1,737 |
2018-09-07 | $9.96 | $10.05 | $9.54 | $9.98 | $11,723.24 | 2,922 |
2018-09-06 | $9.22 | $9.88 | $9.20 | $9.85 | $11,570.53 | 3,684 |
2018-09-05 | $9.02 | $9.35 | $8.94 | $9.13 | $10,724.77 | 2,910 |
2018-09-04 | $9.30 | $9.38 | $8.98 | $8.99 | $10,560.31 | 2,568 |
2018-08-31 | $9.41 | $9.46 | $9.16 | $9.21 | $10,818.74 | 1,633 |
2018-08-30 | $9.18 | $9.40 | $9.07 | $9.37 | $11,006.69 | 2,862 |
2018-08-29 | $9.18 | $9.28 | $9.04 | $9.12 | $10,713.02 | 1,715 |
2018-08-28 | $9.20 | $9.46 | $9.07 | $9.18 | $10,783.50 | 3,179 |
2018-08-27 | $9.56 | $9.58 | $9.07 | $9.30 | $10,924.46 | 3,961 |
2018-08-24 | $10.07 | $10.07 | $9.74 | $9.74 | $11,441.32 | 2,115 |
2018-08-23 | $10.26 | $10.26 | $9.96 | $10.19 | $11,969.92 | 2,213 |
2018-08-22 | $10.46 | $10.63 | $10.18 | $10.22 | $12,005.16 | 1,944 |
2018-08-21 | $10.89 | $10.92 | $10.28 | $10.35 | $12,157.87 | 2,079 |
2018-08-20 | $10.84 | $11.38 | $10.80 | $11.00 | $12,921.40 | 1,891 |
2018-08-17 | $11.06 | $11.45 | $10.89 | $10.97 | $12,886.16 | 2,860 |
2018-08-16 | $10.43 | $10.82 | $10.42 | $10.73 | $12,604.24 | 1,903 |
2018-08-15 | $10.50 | $11.01 | $10.39 | $10.68 | $12,545.51 | 3,815 |
2018-08-14 | $10.07 | $10.29 | $9.97 | $10.26 | $12,046.27 | 1,331 |
2018-08-13 | $10.18 | $10.24 | $9.92 | $10.22 | $12,005.16 | 2,560 |
2018-08-10 | $10.10 | $10.37 | $10.00 | $10.24 | $12,028.65 | 3,307 |
2018-08-09 | $9.39 | $9.55 | $9.35 | $9.54 | $11,206.38 | 1,300 |
2018-08-08 | $9.40 | $9.42 | $9.20 | $9.24 | $10,853.98 | 986 |
2018-08-07 | $9.49 | $9.53 | $9.30 | $9.32 | $10,947.95 | 1,152 |
2018-08-06 | $9.77 | $9.94 | $9.54 | $9.55 | $11,218.13 | 1,457 |
2018-08-03 | $9.76 | $9.91 | $9.68 | $9.73 | $11,429.57 | 1,118 |
2018-08-02 | $10.32 | $10.44 | $9.73 | $9.77 | $11,476.56 | 2,412 |
2018-08-01 | $10.01 | $10.19 | $9.76 | $10.07 | $11,828.96 | 1,585 |
2018-07-31 | $10.01 | $10.08 | $9.60 | $10.01 | $11,758.48 | 2,040 |
2018-07-30 | $9.94 | $10.36 | $9.86 | $10.22 | $12,005.16 | 2,428 |
2018-07-27 | $9.76 | $10.15 | $9.52 | $9.93 | $11,664.50 | 3,732 |
2018-07-26 | $10.19 | $10.19 | $9.78 | $9.79 | $11,500.05 | 2,503 |
2018-07-25 | $10.60 | $10.95 | $10.36 | $10.36 | $12,169.61 | 3,001 |
2018-07-24 | $10.01 | $10.57 | $9.84 | $10.53 | $12,369.31 | 2,592 |
2018-07-23 | $10.34 | $10.78 | $10.13 | $10.19 | $11,969.92 | 2,140 |
2018-07-20 | $10.16 | $10.38 | $10.07 | $10.24 | $12,028.65 | 1,601 |
2018-07-19 | $10.12 | $10.27 | $9.95 | $10.08 | $11,840.70 | 1,525 |
2018-07-18 | $10.09 | $10.22 | $9.97 | $10.01 | $11,758.48 | 1,403 |
2018-07-17 | $10.92 | $10.96 | $10.23 | $10.23 | $12,016.91 | 1,431 |
2018-07-16 | $10.66 | $10.73 | $10.50 | $10.71 | $12,580.75 | 1,077 |
2018-07-13 | $10.53 | $10.71 | $10.47 | $10.66 | $12,522.02 | 1,339 |
2018-07-12 | $10.77 | $11.04 | $10.49 | $10.53 | $12,369.31 | 1,475 |
2018-07-11 | $10.46 | $10.78 | $10.30 | $10.76 | $12,639.48 | 3,123 |
2018-07-10 | $10.29 | $10.29 | $9.91 | $9.98 | $11,723.24 | 1,735 |
2018-07-09 | $10.18 | $10.68 | $10.18 | $10.30 | $12,099.13 | 1,671 |
2018-07-06 | $10.97 | $11.09 | $10.45 | $10.51 | $12,345.81 | 2,284 |
2018-07-05 | $11.52 | $11.52 | $10.90 | $10.91 | $12,815.68 | 2,215 |
2018-07-03 | $11.08 | $11.88 | $11.05 | $11.84 | $13,908.13 | 1,546 |
2018-07-02 | $11.75 | $12.01 | $11.22 | $11.23 | $13,191.58 | 2,579 |
2018-06-29 | $11.22 | $11.45 | $11.02 | $11.44 | $13,438.26 | 2,176 |
2018-06-28 | $11.88 | $11.94 | $11.43 | $11.49 | $13,496.99 | 2,649 |
2018-06-27 | $10.84 | $11.80 | $10.73 | $11.80 | $13,861.14 | 3,921 |
2018-06-26 | $10.93 | $11.16 | $10.82 | $10.99 | $12,909.66 | 2,263 |
2018-06-25 | $10.58 | $11.50 | $10.58 | $11.11 | $13,050.62 | 5,959 |
2018-06-22 | $9.82 | $10.27 | $9.80 | $10.22 | $12,005.16 | 1,635 |
2018-06-21 | $9.40 | $10.01 | $9.40 | $9.97 | $11,711.49 | 2,000 |
2018-06-20 | $9.55 | $9.74 | $9.46 | $9.61 | $11,288.61 | 1,333 |
2018-06-19 | $9.89 | $10.19 | $9.74 | $9.75 | $11,453.06 | 3,936 |
2018-06-18 | $9.39 | $9.70 | $9.38 | $9.46 | $11,103.51 | 2,740 |
2018-06-15 | $9.34 | $9.43 | $9.16 | $9.18 | $10,774.87 | 1,962 |
2018-06-14 | $9.20 | $9.33 | $9.02 | $9.16 | $10,751.39 | 1,380 |
2018-06-13 | $9.29 | $9.35 | $9.02 | $9.32 | $10,939.19 | 1,328 |
2018-06-12 | $9.35 | $9.53 | $9.26 | $9.29 | $10,903.98 | 1,755 |
2018-06-11 | $9.41 | $9.52 | $9.28 | $9.43 | $11,068.30 | 1,839 |
2018-06-08 | $9.44 | $9.59 | $9.31 | $9.36 | $10,986.14 | 1,948 |
2018-06-07 | $8.88 | $9.31 | $8.83 | $9.12 | $10,704.44 | 2,997 |
2018-06-06 | $9.07 | $9.17 | $8.89 | $8.89 | $10,434.49 | 1,757 |
2018-06-05 | $9.16 | $9.22 | $8.98 | $9.06 | $10,634.02 | 2,032 |
2018-06-04 | $9.32 | $9.45 | $9.15 | $9.18 | $10,774.87 | 2,320 |
2018-06-01 | $9.90 | $9.93 | $9.41 | $9.41 | $11,044.83 | 2,927 |
2018-05-31 | $9.93 | $10.13 | $9.79 | $10.09 | $11,842.96 | 1,726 |
2018-05-30 | $9.93 | $10.02 | $9.66 | $9.88 | $11,596.48 | 1,780 |
2018-05-29 | $10.06 | $10.28 | $9.82 | $10.08 | $11,831.23 | 2,644 |
2018-05-25 | $10.16 | $10.20 | $9.86 | $9.90 | $11,619.96 | 1,853 |
2018-05-24 | $10.26 | $10.51 | $10.07 | $10.13 | $11,889.91 | 1,964 |
2018-05-23 | $10.73 | $10.79 | $10.24 | $10.25 | $12,030.76 | 1,854 |
2018-05-22 | $10.35 | $10.52 | $10.18 | $10.41 | $12,218.56 | 1,845 |
2018-05-21 | $10.45 | $10.89 | $10.26 | $10.58 | $12,418.09 | 2,089 |
2018-05-18 | $10.73 | $11.04 | $10.72 | $10.93 | $12,828.90 | 2,965 |
2018-05-17 | $10.50 | $10.70 | $10.21 | $10.48 | $12,300.72 | 2,002 |
2018-05-16 | $10.79 | $10.80 | $10.31 | $10.36 | $12,159.87 | 1,770 |
2018-05-15 | $10.69 | $11.02 | $10.58 | $10.82 | $12,699.79 | 2,720 |
2018-05-14 | $10.43 | $10.53 | $10.06 | $10.45 | $12,265.51 | 2,086 |
2018-05-11 | $10.84 | $10.93 | $10.56 | $10.86 | $12,746.74 | 1,864 |
2018-05-10 | $11.03 | $11.06 | $10.62 | $10.62 | $12,465.04 | 1,681 |
2018-05-09 | $11.63 | $11.73 | $11.22 | $11.23 | $13,181.02 | 1,696 |
2018-05-08 | $12.07 | $12.16 | $11.72 | $11.72 | $13,756.15 | 1,761 |
2018-05-07 | $12.10 | $12.18 | $11.81 | $11.98 | $14,061.32 | 1,639 |
2018-05-04 | $13.52 | $13.70 | $12.28 | $12.31 | $14,448.65 | 2,041 |
2018-05-03 | $13.81 | $14.15 | $13.10 | $13.27 | $15,575.44 | 2,816 |
2018-05-02 | $13.34 | $13.68 | $13.17 | $13.50 | $15,845.39 | 976 |
2018-05-01 | $14.08 | $14.18 | $13.28 | $13.33 | $15,645.86 | 2,912 |
2018-04-30 | $13.69 | $14.21 | $13.34 | $14.04 | $16,479.21 | 2,150 |
2018-04-27 | $12.79 | $13.78 | $12.78 | $13.58 | $15,939.29 | 2,102 |
2018-04-26 | $13.52 | $13.76 | $13.26 | $13.29 | $15,598.91 | 1,773 |
2018-04-25 | $13.90 | $14.84 | $13.85 | $14.18 | $16,643.53 | 2,880 |
2018-04-24 | $13.45 | $14.48 | $13.03 | $14.12 | $16,573.11 | 2,914 |
2018-04-23 | $13.07 | $13.87 | $13.00 | $13.79 | $16,185.78 | 1,846 |
2018-04-20 | $12.81 | $13.42 | $12.61 | $13.25 | $15,551.96 | 2,376 |
2018-04-19 | $11.97 | $12.92 | $11.95 | $12.79 | $15,012.04 | 3,314 |
2018-04-18 | $11.18 | $11.63 | $11.14 | $11.33 | $13,298.39 | 1,393 |
2018-04-17 | $11.41 | $11.46 | $10.90 | $10.98 | $12,887.59 | 1,213 |
2018-04-16 | $11.50 | $11.94 | $11.46 | $11.65 | $13,673.99 | 969 |
2018-04-13 | $11.06 | $11.85 | $11.00 | $11.72 | $13,756.15 | 1,865 |
2018-04-12 | $11.82 | $11.90 | $11.35 | $11.44 | $13,427.50 | 1,508 |
2018-04-11 | $12.27 | $12.45 | $11.81 | $12.14 | $14,249.12 | 1,475 |
2018-04-10 | $12.55 | $12.78 | $11.93 | $12.15 | $14,260.85 | 2,382 |
2018-04-09 | $13.23 | $13.47 | $12.25 | $13.44 | $15,774.97 | 1,978 |
2018-04-06 | $13.04 | $13.87 | $12.66 | $13.70 | $16,080.14 | 2,108 |
2018-04-05 | $11.91 | $12.80 | $11.88 | $12.53 | $14,706.87 | 2,085 |
2018-04-04 | $13.72 | $13.78 | $12.07 | $12.17 | $14,284.33 | 2,327 |
2018-04-03 | $12.96 | $13.38 | $12.56 | $12.67 | $14,871.20 | 1,755 |
2018-04-02 | $12.40 | $13.77 | $12.10 | $13.44 | $15,774.97 | 2,723 |
2018-03-29 | $12.60 | $12.91 | $11.68 | $12.06 | $14,155.22 | 1,631 |
2018-03-28 | $12.33 | $13.05 | $12.01 | $12.90 | $15,141.15 | 2,695 |
2018-03-27 | $10.61 | $12.38 | $10.56 | $12.14 | $14,249.12 | 2,387 |
2018-03-26 | $11.63 | $12.07 | $10.89 | $10.91 | $12,805.43 | 1,896 |
2018-03-23 | $11.38 | $12.47 | $11.33 | $12.46 | $14,624.71 | 2,903 |
2018-03-22 | $10.97 | $11.35 | $10.66 | $11.33 | $13,298.39 | 2,091 |
2018-03-21 | $10.66 | $10.66 | $10.08 | $10.47 | $12,288.98 | 857 |
2018-03-20 | $10.78 | $10.78 | $10.45 | $10.54 | $12,371.14 | 1,093 |
2018-03-19 | $10.50 | $11.24 | $10.38 | $10.82 | $12,684.36 | 2,766 |
2018-03-16 | $10.17 | $10.27 | $10.04 | $10.23 | $11,992.70 | 421 |
2018-03-15 | $10.09 | $10.37 | $10.01 | $10.21 | $11,969.25 | 928 |
2018-03-14 | $10.05 | $10.47 | $10.03 | $10.18 | $11,934.09 | 2,020 |
2018-03-13 | $9.57 | $10.31 | $9.35 | $10.18 | $11,934.09 | 2,301 |
2018-03-12 | $9.84 | $9.92 | $9.57 | $9.74 | $11,418.27 | 1,475 |
2018-03-09 | $10.52 | $10.52 | $10.03 | $10.03 | $11,758.24 | 1,695 |
2018-03-08 | $10.64 | $10.90 | $10.52 | $10.72 | $12,567.13 | 829 |
2018-03-07 | $11.14 | $11.16 | $10.70 | $10.75 | $12,602.30 | 1,377 |
2018-03-06 | $11.13 | $11.22 | $10.75 | $10.84 | $12,707.81 | 1,824 |
2018-03-05 | $11.86 | $12.02 | $11.18 | $11.35 | $13,305.68 | 889 |
2018-03-02 | $12.76 | $12.80 | $11.61 | $11.67 | $13,680.82 | 1,316 |
2018-03-01 | $11.74 | $12.70 | $11.59 | $12.31 | $14,431.10 | 1,868 |
2018-02-28 | $11.21 | $11.76 | $11.02 | $11.73 | $13,751.16 | 1,594 |
2018-02-27 | $11.32 | $11.44 | $10.86 | $11.44 | $13,411.19 | 1,535 |
2018-02-26 | $11.86 | $11.91 | $11.31 | $11.32 | $13,270.52 | 953 |
2018-02-23 | $12.62 | $12.64 | $12.10 | $12.11 | $14,196.64 | 903 |
2018-02-22 | $12.66 | $13.04 | $12.52 | $12.95 | $15,181.38 | 1,557 |
2018-02-21 | $12.20 | $12.86 | $12.16 | $12.85 | $15,064.14 | 830 |
2018-02-20 | $13.18 | $13.30 | $12.05 | $12.41 | $14,548.33 | 1,951 |
2018-02-16 | $13.24 | $13.24 | $12.63 | $13.12 | $15,380.67 | 1,325 |
2018-02-15 | $13.17 | $13.92 | $12.96 | $12.96 | $15,193.10 | 1,117 |
2018-02-14 | $14.75 | $14.75 | $13.36 | $13.46 | $15,779.25 | 731 |
2018-02-13 | $14.75 | $14.81 | $14.36 | $14.42 | $16,904.67 | 589 |
2018-02-12 | $14.82 | $15.10 | $14.10 | $14.40 | $16,881.22 | 862 |
2018-02-09 | $15.55 | $17.40 | $14.93 | $15.28 | $17,912.85 | 2,604 |
2018-02-08 | $14.57 | $16.77 | $14.52 | $16.75 | $19,636.14 | 2,647 |
2018-02-07 | $14.16 | $14.87 | $13.86 | $14.87 | $17,432.21 | 1,367 |
2018-02-06 | $16.44 | $16.50 | $13.90 | $13.94 | $16,341.96 | 1,754 |
2018-02-05 | $14.22 | $15.76 | $13.41 | $15.66 | $18,358.33 | 2,252 |
2018-02-02 | $12.91 | $13.75 | $12.91 | $13.74 | $16,107.50 | 1,446 |
2018-02-01 | $12.78 | $12.84 | $12.16 | $12.71 | $14,900.02 | 1,055 |
2018-01-31 | $12.38 | $12.73 | $12.24 | $12.52 | $14,677.28 | 741 |
2018-01-30 | $12.71 | $12.88 | $12.40 | $12.82 | $15,028.98 | 1,614 |
2018-01-29 | $12.21 | $12.54 | $11.86 | $12.11 | $14,196.64 | 862 |
2018-01-26 | $12.81 | $12.82 | $12.05 | $12.07 | $14,149.75 | 1,066 |
2018-01-25 | $12.23 | $13.34 | $12.14 | $13.34 | $15,638.58 | 1,398 |
2018-01-24 | $12.24 | $12.92 | $12.09 | $12.67 | $14,853.13 | 1,234 |
2018-01-23 | $12.00 | $12.11 | $11.85 | $11.88 | $13,927.01 | 454 |
2018-01-22 | $12.32 | $12.55 | $12.15 | $12.15 | $14,243.53 | 422 |
2018-01-19 | $12.31 | $12.65 | $12.24 | $12.42 | $14,560.05 | 624 |
2018-01-18 | $12.73 | $12.73 | $12.27 | $12.46 | $14,606.95 | 1,060 |
2018-01-17 | $13.64 | $13.64 | $12.58 | $12.63 | $14,806.24 | 1,274 |
2018-01-16 | $13.64 | $14.06 | $13.33 | $13.82 | $16,201.28 | 1,127 |
2018-01-12 | $14.20 | $14.28 | $13.88 | $13.97 | $16,377.13 | 359 |
2018-01-11 | $14.27 | $14.49 | $14.18 | $14.19 | $16,635.04 | 348 |
2018-01-10 | $14.50 | $14.78 | $14.26 | $14.45 | $16,939.84 | 1,116 |
2018-01-09 | $13.45 | $14.00 | $13.45 | $13.95 | $16,353.68 | 652 |
2018-01-08 | $13.94 | $13.98 | $13.42 | $13.56 | $15,896.48 | 330 |
2018-01-05 | $13.98 | $14.18 | $13.72 | $13.88 | $16,271.62 | 427 |
2018-01-04 | $14.15 | $14.47 | $13.98 | $14.13 | $16,564.70 | 549 |
2018-01-03 | $14.94 | $15.00 | $14.35 | $14.38 | $16,857.77 | 472 |
2018-01-02 | $16.24 | $16.29 | $15.13 | $15.15 | $17,760.45 | 471 |
2017-12-29 | $15.99 | $16.50 | $15.94 | $16.50 | $19,343.07 | 361 |
2017-12-28 | $15.91 | $16.09 | $15.87 | $16.02 | $18,780.36 | 125 |
2017-12-27 | $16.35 | $16.40 | $15.88 | $16.11 | $18,885.87 | 219 |
2017-12-26 | $16.36 | $16.70 | $16.24 | $16.28 | $19,085.16 | 409 |
2017-12-22 | $15.93 | $16.17 | $15.78 | $15.84 | $18,569.34 | 360 |
2017-12-21 | $15.22 | $15.85 | $15.22 | $15.79 | $18,510.73 | 236 |
2017-12-20 | $15.14 | $15.70 | $15.05 | $15.31 | $17,948.02 | 426 |
2017-12-19 | $15.57 | $15.86 | $15.44 | $15.61 | $18,299.71 | 319 |
2017-12-18 | $16.12 | $16.30 | $15.54 | $15.56 | $18,241.10 | 657 |
2017-12-15 | $17.27 | $17.50 | $16.51 | $16.67 | $19,542.36 | 657 |
2017-12-14 | $17.35 | $17.60 | $17.12 | $17.46 | $20,468.48 | 252 |
2017-12-13 | $17.23 | $17.45 | $16.93 | $17.44 | $20,445.03 | 163 |
2017-12-12 | $17.01 | $17.48 | $17.01 | $17.41 | $20,409.86 | 333 |
2017-12-11 | $17.19 | $17.30 | $16.76 | $16.92 | $19,835.43 | 258 |
2017-12-08 | $16.46 | $17.26 | $16.32 | $17.22 | $20,187.13 | 510 |
2017-12-07 | $17.08 | $17.30 | $16.78 | $16.95 | $19,870.60 | 797 |
2017-12-06 | $18.17 | $18.42 | $17.37 | $17.46 | $20,468.48 | 817 |
2017-12-05 | $17.80 | $18.28 | $16.66 | $17.66 | $20,702.94 | 1,298 |
2017-12-04 | $15.84 | $17.96 | $15.83 | $17.67 | $20,714.66 | 1,521 |
2017-12-01 | $16.41 | $17.70 | $16.20 | $16.47 | $19,307.90 | 1,545 |
2017-11-30 | $15.80 | $16.26 | $15.43 | $15.93 | $18,674.85 | 692 |
2017-11-29 | $14.38 | $16.64 | $14.38 | $16.22 | $19,014.82 | 2,243 |
2017-11-28 | $14.19 | $14.59 | $14.10 | $14.35 | $16,822.61 | 502 |
2017-11-27 | $14.04 | $14.40 | $14.04 | $14.32 | $16,787.44 | 650 |
2017-11-24 | $14.08 | $14.08 | $13.79 | $13.83 | $16,213.01 | 349 |
2017-11-22 | $13.79 | $14.26 | $13.79 | $14.19 | $16,635.04 | 540 |
2017-11-21 | $14.14 | $14.25 | $13.88 | $13.93 | $16,330.24 | 598 |
2017-11-20 | $14.88 | $14.88 | $14.35 | $14.44 | $16,928.11 | 351 |
2017-11-17 | $14.57 | $15.04 | $14.50 | $14.97 | $17,549.44 | 469 |
2017-11-16 | $15.28 | $15.32 | $14.57 | $14.77 | $17,314.97 | 556 |
2017-11-15 | $15.37 | $15.84 | $15.27 | $15.48 | $18,147.31 | 510 |
2017-11-14 | $15.13 | $15.42 | $14.92 | $15.09 | $17,690.11 | 514 |
2017-11-13 | $15.39 | $15.40 | $14.98 | $15.04 | $17,631.50 | 342 |
2017-11-10 | $15.31 | $15.43 | $15.11 | $15.18 | $17,795.62 | 398 |
2017-11-09 | $15.02 | $15.98 | $15.01 | $15.44 | $18,100.42 | 1,291 |
2017-11-08 | $14.86 | $14.94 | $14.54 | $14.57 | $17,080.51 | 378 |
2017-11-07 | $14.75 | $15.01 | $14.62 | $14.73 | $17,268.08 | 593 |
2017-11-06 | $14.96 | $15.22 | $14.65 | $14.69 | $17,221.19 | 947 |
2017-11-03 | $15.96 | $16.36 | $15.32 | $15.34 | $17,983.19 | 912 |
2017-11-02 | $16.39 | $16.75 | $16.05 | $16.19 | $18,979.65 | 417 |
2017-11-01 | $15.89 | $16.85 | $15.83 | $16.41 | $19,237.56 | 551 |
2017-10-31 | $16.45 | $16.67 | $16.09 | $16.24 | $19,038.27 | 404 |
2017-10-30 | $16.84 | $16.92 | $16.45 | $16.65 | $19,518.91 | 485 |
2017-10-27 | $17.49 | $17.79 | $16.70 | $16.77 | $19,659.59 | 598 |
2017-10-26 | $18.12 | $18.21 | $17.78 | $17.91 | $20,996.02 | 638 |
2017-10-25 | $17.91 | $18.75 | $17.70 | $18.24 | $21,382.88 | 1,104 |
2017-10-24 | $17.75 | $17.99 | $17.47 | $17.55 | $20,573.99 | 334 |
2017-10-23 | $18.03 | $18.16 | $17.61 | $17.91 | $20,996.02 | 629 |
2017-10-20 | $18.09 | $18.27 | $17.90 | $18.19 | $21,324.26 | 493 |
2017-10-19 | $18.83 | $19.30 | $18.45 | $18.46 | $21,640.79 | 813 |
2017-10-18 | $18.33 | $19.04 | $18.22 | $18.31 | $21,464.94 | 755 |
2017-10-17 | $18.47 | $18.77 | $18.46 | $18.50 | $21,687.68 | 334 |
2017-10-16 | $18.53 | $18.84 | $18.44 | $18.46 | $21,640.79 | 419 |
2017-10-13 | $18.88 | $18.99 | $18.53 | $18.74 | $21,969.03 | 483 |
2017-10-12 | $19.00 | $19.14 | $18.71 | $19.11 | $22,402.79 | 351 |
2017-10-11 | $19.50 | $19.50 | $18.89 | $18.92 | $22,180.05 | 377 |
2017-10-10 | $19.17 | $19.90 | $19.09 | $19.30 | $22,625.53 | 381 |
2017-10-09 | $19.99 | $19.99 | $19.57 | $19.64 | $23,024.11 | 271 |
2017-10-06 | $20.60 | $20.65 | $20.07 | $20.10 | $23,563.37 | 289 |
2017-10-05 | $20.10 | $20.67 | $20.07 | $20.34 | $23,844.72 | 279 |
2017-10-04 | $20.70 | $20.94 | $20.38 | $20.41 | $23,926.79 | 379 |
2017-10-03 | $20.67 | $20.80 | $20.35 | $20.54 | $24,079.19 | 257 |
2017-10-02 | $20.88 | $21.18 | $20.42 | $20.74 | $24,313.65 | 304 |
2017-09-29 | $21.43 | $21.74 | $21.02 | $21.12 | $24,759.12 | 411 |
2017-09-28 | $22.26 | $22.36 | $21.63 | $21.65 | $25,380.45 | 373 |
2017-09-27 | $23.15 | $23.15 | $21.86 | $22.15 | $25,966.60 | 342 |
2017-09-26 | $22.96 | $24.07 | $22.96 | $23.83 | $27,936.08 | 318 |
2017-09-25 | $22.81 | $24.10 | $22.81 | $23.79 | $27,889.18 | 445 |
2017-09-22 | $23.05 | $23.12 | $22.36 | $22.50 | $26,376.91 | 261 |
2017-09-21 | $22.68 | $23.39 | $22.56 | $22.80 | $26,728.60 | 573 |
2017-09-20 | $21.53 | $23.35 | $21.53 | $22.49 | $26,365.18 | 913 |
2017-09-19 | $21.75 | $22.08 | $21.38 | $21.61 | $25,333.55 | 379 |
2017-09-18 | $22.33 | $22.33 | $21.42 | $21.85 | $25,614.91 | 690 |
2017-09-15 | $23.85 | $23.87 | $22.66 | $22.75 | $26,669.98 | 382 |
2017-09-14 | $24.64 | $24.65 | $23.55 | $23.96 | $28,088.48 | 312 |
2017-09-13 | $24.57 | $24.82 | $24.09 | $24.29 | $28,475.34 | 248 |
2017-09-12 | $24.54 | $24.85 | $24.19 | $24.41 | $28,616.01 | 284 |
2017-09-11 | $25.53 | $25.60 | $24.57 | $24.73 | $28,991.15 | 245 |
2017-09-08 | $25.42 | $26.52 | $25.37 | $26.27 | $30,796.50 | 281 |
2017-09-07 | $25.40 | $25.70 | $25.06 | $25.36 | $29,729.71 | 116 |
2017-09-06 | $25.30 | $25.87 | $25.12 | $25.46 | $29,846.94 | 288 |
2017-09-05 | $25.04 | $26.25 | $24.75 | $25.58 | $29,987.61 | 475 |
2017-09-01 | $24.73 | $24.73 | $24.19 | $24.60 | $28,838.75 | 180 |
2017-08-31 | $25.45 | $25.52 | $24.81 | $24.92 | $29,213.89 | 283 |
2017-08-30 | $26.65 | $26.93 | $25.56 | $25.66 | $30,081.40 | 363 |
2017-08-29 | $28.13 | $28.30 | $26.85 | $27.06 | $31,722.63 | 225 |
2017-08-28 | $27.35 | $27.66 | $27.18 | $27.25 | $31,945.37 | 90 |
2017-08-25 | $26.68 | $27.59 | $26.64 | $27.46 | $32,191.55 | 306 |
2017-08-24 | $26.71 | $27.53 | $26.60 | $27.08 | $31,746.07 | 151 |
2017-08-23 | $28.01 | $28.27 | $26.83 | $27.06 | $31,722.63 | 249 |
2017-08-22 | $28.06 | $28.11 | $27.20 | $27.39 | $32,109.49 | 222 |
2017-08-21 | $28.06 | $29.38 | $28.06 | $28.79 | $33,750.72 | 364 |
2017-08-18 | $27.90 | $28.63 | $27.52 | $28.18 | $33,035.61 | 374 |
2017-08-17 | $26.70 | $28.37 | $26.49 | $28.37 | $33,258.35 | 566 |
2017-08-16 | $26.23 | $26.71 | $25.99 | $26.33 | $30,866.84 | 237 |
2017-08-15 | $26.43 | $27.02 | $26.26 | $26.42 | $30,972.35 | 157 |
2017-08-14 | $27.87 | $27.95 | $26.52 | $26.65 | $31,241.98 | 377 |
2017-08-11 | $29.68 | $29.90 | $28.68 | $28.90 | $33,879.67 | 379 |
2017-08-10 | $27.52 | $29.41 | $27.50 | $29.34 | $34,395.49 | 573 |
2017-08-09 | $27.40 | $27.80 | $26.98 | $27.12 | $31,792.97 | 212 |
2017-08-08 | $26.57 | $27.12 | $25.86 | $26.86 | $31,488.17 | 294 |
2017-08-07 | $27.87 | $27.87 | $26.54 | $26.57 | $31,148.20 | 293 |
2017-08-04 | $27.94 | $28.29 | $27.31 | $28.01 | $32,836.32 | 266 |
2017-08-03 | $27.80 | $28.47 | $27.52 | $28.11 | $32,953.55 | 307 |
2017-08-02 | $26.66 | $28.33 | $26.50 | $27.78 | $32,566.69 | 423 |
2017-08-01 | $27.41 | $27.88 | $27.14 | $27.19 | $31,875.03 | 230 |
2017-07-31 | $26.97 | $27.89 | $26.55 | $27.62 | $32,379.12 | 383 |
2017-07-28 | $27.13 | $27.43 | $26.65 | $27.10 | $31,769.52 | 307 |
2017-07-27 | $25.40 | $27.63 | $25.20 | $26.75 | $31,359.21 | 554 |
2017-07-26 | $25.81 | $26.04 | $25.18 | $25.55 | $29,952.44 | 249 |
2017-07-25 | $26.44 | $27.25 | $26.21 | $26.42 | $30,972.35 | 138 |
2017-07-24 | $26.11 | $26.55 | $26.06 | $26.39 | $30,937.18 | 125 |
2017-07-21 | $26.02 | $26.52 | $26.02 | $26.10 | $30,597.21 | 175 |
2017-07-20 | $25.67 | $26.30 | $25.37 | $25.50 | $29,893.83 | 232 |
2017-07-19 | $26.00 | $26.23 | $25.64 | $25.70 | $30,128.29 | 259 |
2017-07-18 | $27.01 | $27.45 | $26.40 | $26.42 | $30,972.35 | 207 |
2017-07-17 | $26.08 | $26.95 | $26.06 | $26.70 | $31,300.60 | 242 |
2017-07-14 | $27.19 | $27.20 | $26.30 | $26.39 | $30,937.18 | 296 |
2017-07-13 | $27.15 | $27.68 | $26.57 | $27.46 | $32,191.55 | 314 |
2017-07-12 | $27.95 | $27.99 | $27.01 | $27.24 | $31,933.64 | 403 |
2017-07-11 | $29.52 | $29.53 | $28.50 | $28.50 | $33,410.75 | 223 |
2017-07-10 | $30.13 | $30.58 | $29.06 | $29.29 | $34,336.87 | 229 |
2017-07-07 | $31.19 | $31.40 | $29.97 | $30.41 | $35,649.86 | 317 |
2017-07-06 | $32.70 | $32.87 | $31.11 | $31.93 | $37,431.76 | 338 |
2017-07-05 | $33.17 | $33.20 | $31.39 | $31.55 | $36,986.29 | 343 |
2017-07-03 | $31.65 | $33.69 | $31.40 | $33.52 | $39,295.73 | 172 |
2017-06-30 | $31.50 | $32.71 | $31.02 | $32.29 | $37,853.79 | 391 |
2017-06-29 | $29.98 | $32.97 | $29.92 | $31.80 | $37,279.36 | 562 |
2017-06-28 | $30.52 | $31.60 | $29.44 | $29.55 | $34,641.67 | 403 |
2017-06-27 | $29.33 | $31.21 | $29.25 | $31.20 | $36,575.98 | 370 |
2017-06-26 | $27.43 | $29.34 | $26.89 | $28.87 | $33,844.50 | 303 |
2017-06-23 | $28.40 | $28.68 | $27.66 | $28.12 | $32,965.27 | 159 |
2017-06-22 | $28.28 | $28.80 | $28.00 | $28.43 | $33,328.69 | 99 |
2017-06-21 | $28.85 | $29.19 | $28.18 | $28.26 | $33,129.40 | 154 |
2017-06-20 | $28.03 | $29.26 | $27.71 | $29.24 | $34,278.26 | 263 |
2017-06-19 | $29.01 | $29.02 | $28.17 | $28.29 | $33,164.57 | 374 |
2017-06-16 | $29.40 | $30.26 | $28.91 | $30.02 | $35,192.66 | 233 |
2017-06-15 | $30.45 | $30.52 | $29.36 | $29.71 | $34,829.24 | 451 |
2017-06-14 | $27.66 | $29.89 | $27.66 | $29.00 | $33,996.90 | 299 |
2017-06-13 | $27.55 | $29.12 | $27.18 | $28.09 | $32,930.10 | 512 |
2017-06-12 | $29.30 | $31.07 | $28.34 | $28.62 | $33,551.43 | 1,053 |
2017-06-09 | $24.57 | $29.60 | $24.23 | $28.17 | $33,023.89 | 1,493 |
2017-06-08 | $25.94 | $26.47 | $24.96 | $25.05 | $29,366.29 | 311 |
2017-06-07 | $26.72 | $26.87 | $26.12 | $26.43 | $30,984.07 | 226 |
2017-06-06 | $27.35 | $27.74 | $26.49 | $27.06 | $31,722.63 | 221 |
2017-06-05 | $27.48 | $27.61 | $26.87 | $27.34 | $32,050.87 | 135 |
2017-06-02 | $27.97 | $28.46 | $27.39 | $27.58 | $32,332.23 | 206 |
2017-06-01 | $28.39 | $28.88 | $28.19 | $28.42 | $33,316.96 | 108 |
2017-05-31 | $27.90 | $28.87 | $27.65 | $28.49 | $33,399.03 | 215 |
2017-05-30 | $29.00 | $29.05 | $28.24 | $28.47 | $33,375.58 | 209 |
2017-05-26 | $29.59 | $30.05 | $29.00 | $29.00 | $33,996.90 | 129 |
2017-05-25 | $29.60 | $29.99 | $29.15 | $29.42 | $34,489.27 | 182 |
2017-05-24 | $30.11 | $30.35 | $29.72 | $29.90 | $35,051.98 | 179 |
2017-05-23 | $29.97 | $31.21 | $29.92 | $30.46 | $35,708.47 | 222 |
2017-05-22 | $30.88 | $30.88 | $30.10 | $30.16 | $35,356.78 | 210 |
2017-05-19 | $31.50 | $31.82 | $30.80 | $31.15 | $36,517.36 | 208 |
2017-05-18 | $33.91 | $34.41 | $31.90 | $32.21 | $37,760.01 | 449 |
2017-05-17 | $31.40 | $34.21 | $31.10 | $34.15 | $40,034.28 | 658 |
2017-05-16 | $31.36 | $31.62 | $30.19 | $30.19 | $35,391.95 | 211 |
2017-05-15 | $32.95 | $33.00 | $31.54 | $31.61 | $37,056.62 | 248 |
2017-05-12 | $33.25 | $33.70 | $33.01 | $33.11 | $38,815.08 | 100 |
2017-05-11 | $34.19 | $34.70 | $32.97 | $33.43 | $39,190.22 | 201 |
2017-05-10 | $34.80 | $34.80 | $33.60 | $33.80 | $39,623.98 | 253 |
2017-05-09 | $36.86 | $36.86 | $35.77 | $36.08 | $42,296.84 | 301 |
2017-05-08 | $36.79 | $37.41 | $36.64 | $37.21 | $43,621.54 | 163 |
2017-05-05 | $36.91 | $37.81 | $36.79 | $36.79 | $43,129.17 | 215 |
2017-05-04 | $36.93 | $37.66 | $36.80 | $37.20 | $43,609.82 | 305 |
2017-05-03 | $38.39 | $38.39 | $36.95 | $37.13 | $43,527.76 | 282 |
2017-05-02 | $37.04 | $38.07 | $37.04 | $37.55 | $44,020.13 | 203 |
2017-05-01 | $37.06 | $37.76 | $36.33 | $36.38 | $42,648.53 | 294 |
2017-04-28 | $7.26 | $7.56 | $7.21 | $7.50 | $43,961.51 | 143 |
2017-04-27 | $7.28 | $7.32 | $7.10 | $7.13 | $41,792.74 | 148 |
2017-04-26 | $7.29 | $7.53 | $7.26 | $7.44 | $43,609.82 | 133 |
2017-04-25 | $7.36 | $7.44 | $7.23 | $7.27 | $42,613.36 | 120 |
2017-04-24 | $7.44 | $7.58 | $7.42 | $7.50 | $43,961.51 | 206 |
2017-04-21 | $7.80 | $8.02 | $7.79 | $7.83 | $45,895.82 | 145 |
2017-04-20 | $7.93 | $8.05 | $7.69 | $7.74 | $45,368.28 | 141 |
2017-04-19 | $8.04 | $8.16 | $7.89 | $8.11 | $47,537.05 | 117 |
2017-04-18 | $8.45 | $8.52 | $8.23 | $8.26 | $48,416.28 | 140 |
2017-04-17 | $8.60 | $8.60 | $8.35 | $8.37 | $49,061.05 | 136 |
2017-04-13 | $8.67 | $8.70 | $8.31 | $8.69 | $50,936.74 | 155 |
2017-04-12 | $8.18 | $8.58 | $8.15 | $8.52 | $49,940.28 | 236 |
2017-04-11 | $8.01 | $8.45 | $8.01 | $8.12 | $47,595.66 | 316 |
2017-04-10 | $7.72 | $7.97 | $7.71 | $7.91 | $46,364.74 | 106 |
2017-04-07 | $7.84 | $7.89 | $7.66 | $7.74 | $45,368.28 | 107 |
2017-04-06 | $7.90 | $8.08 | $7.79 | $7.84 | $45,954.43 | 165 |
2017-04-05 | $7.64 | $7.89 | $7.49 | $7.87 | $46,130.28 | 135 |
2017-04-04 | $7.73 | $7.77 | $7.56 | $7.70 | $45,133.82 | 83 |
2017-04-03 | $7.42 | $7.74 | $7.38 | $7.59 | $44,489.05 | 114 |
2017-03-31 | $7.49 | $7.53 | $7.35 | $7.46 | $43,727.05 | 50 |
2017-03-30 | $7.55 | $7.58 | $7.41 | $7.45 | $43,668.44 | 69 |
2017-03-29 | $7.51 | $7.64 | $7.51 | $7.58 | $44,430.44 | 48 |
2017-03-28 | $7.59 | $7.65 | $7.43 | $7.52 | $44,078.74 | 121 |
2017-03-27 | $7.87 | $7.94 | $7.54 | $7.60 | $44,547.67 | 160 |
2017-03-24 | $7.51 | $7.72 | $7.34 | $7.62 | $44,664.90 | 229 |
2017-03-23 | $7.77 | $7.86 | $7.68 | $7.80 | $45,719.97 | 123 |
2017-03-22 | $8.00 | $8.06 | $7.72 | $7.74 | $45,368.28 | 202 |
2017-03-21 | $7.45 | $8.04 | $7.37 | $8.01 | $46,950.90 | 258 |
2017-03-20 | $7.63 | $7.65 | $7.39 | $7.48 | $43,834.32 | 87 |
2017-03-17 | $7.63 | $7.71 | $7.62 | $7.65 | $44,840.74 | 64 |
2017-03-16 | $7.59 | $7.74 | $7.58 | $7.69 | $45,075.20 | 95 |
2017-03-15 | $7.79 | $7.94 | $7.63 | $7.67 | $44,957.97 | 104 |
2017-03-14 | $7.87 | $8.04 | $7.83 | $7.85 | $46,013.05 | 57 |
2017-03-13 | $7.90 | $7.94 | $7.77 | $7.79 | $45,661.36 | 81 |
2017-03-10 | $8.10 | $8.10 | $7.91 | $7.96 | $46,657.82 | 129 |
2017-03-09 | $8.34 | $8.44 | $8.21 | $8.25 | $48,357.66 | 64 |
2017-03-08 | $8.26 | $8.35 | $8.09 | $8.30 | $48,650.74 | 83 |
2017-03-07 | $8.44 | $8.53 | $8.19 | $8.36 | $49,002.43 | 93 |
2017-03-06 | $8.50 | $8.71 | $8.37 | $8.41 | $49,295.51 | 109 |
2017-03-03 | $8.37 | $8.58 | $8.37 | $8.43 | $49,412.74 | 63 |
2017-03-02 | $8.09 | $8.45 | $8.02 | $8.42 | $49,354.12 | 135 |
2017-03-01 | $8.26 | $8.51 | $8.13 | $8.15 | $47,771.51 | 111 |
2017-02-28 | $8.23 | $8.62 | $8.23 | $8.56 | $50,174.74 | 110 |
2017-02-27 | $8.50 | $8.54 | $8.24 | $8.24 | $48,299.05 | 92 |
2017-02-24 | $8.89 | $8.97 | $8.49 | $8.51 | $49,881.66 | 187 |
2017-02-23 | $8.12 | $8.63 | $8.11 | $8.49 | $49,764.43 | 137 |
2017-02-22 | $8.14 | $8.18 | $8.06 | $8.08 | $47,361.20 | 51 |
2017-02-21 | $8.39 | $8.39 | $8.08 | $8.09 | $47,419.82 | 73 |
2017-02-17 | $8.71 | $8.80 | $8.45 | $8.46 | $49,588.59 | 77 |
2017-02-16 | $8.64 | $8.75 | $8.54 | $8.60 | $50,409.20 | 109 |
2017-02-15 | $8.79 | $8.89 | $8.60 | $8.62 | $50,526.43 | 108 |
2017-02-14 | $8.81 | $8.99 | $8.79 | $8.84 | $51,815.97 | 81 |
2017-02-13 | $8.74 | $8.81 | $8.58 | $8.76 | $51,347.05 | 119 |
2017-02-10 | $8.63 | $9.07 | $8.60 | $8.82 | $51,698.74 | 135 |
2017-02-09 | $8.56 | $8.83 | $8.52 | $8.79 | $51,522.89 | 107 |
2017-02-08 | $8.56 | $8.71 | $8.47 | $8.58 | $50,291.97 | 88 |
2017-02-07 | $8.63 | $8.77 | $8.53 | $8.63 | $50,585.05 | 101 |
2017-02-06 | $8.78 | $8.92 | $8.70 | $8.72 | $51,112.59 | 177 |
2017-02-03 | $8.80 | $8.92 | $8.76 | $8.81 | $51,640.12 | 98 |
2017-02-02 | $9.09 | $9.25 | $8.87 | $8.96 | $52,519.35 | 97 |
2017-02-01 | $9.08 | $9.23 | $8.91 | $8.94 | $52,402.12 | 93 |
2017-01-31 | $9.18 | $9.56 | $9.18 | $9.40 | $55,098.43 | 98 |
2017-01-30 | $9.08 | $9.38 | $9.01 | $9.04 | $52,988.28 | 117 |
2017-01-27 | $9.12 | $9.13 | $8.90 | $8.91 | $52,226.28 | 100 |
2017-01-26 | $9.06 | $9.37 | $9.06 | $9.25 | $54,219.20 | 57 |
2017-01-25 | $9.18 | $9.36 | $9.05 | $9.10 | $53,339.97 | 171 |
2017-01-24 | $10.00 | $10.00 | $9.48 | $9.51 | $55,743.20 | 116 |
2017-01-23 | $10.08 | $10.34 | $9.99 | $10.11 | $59,260.12 | 85 |
2017-01-20 | $10.11 | $10.11 | $9.72 | $9.93 | $58,205.04 | 112 |
2017-01-19 | $10.32 | $10.35 | $9.98 | $10.34 | $60,608.27 | 45 |
2017-01-18 | $10.61 | $10.62 | $10.16 | $10.19 | $59,729.04 | 63 |
2017-01-17 | $10.26 | $10.73 | $10.25 | $10.64 | $62,366.73 | 98 |
2017-01-13 | $10.25 | $10.32 | $10.06 | $10.14 | $59,435.96 | 55 |
2017-01-12 | $10.21 | $10.79 | $10.21 | $10.34 | $60,608.27 | 106 |
2017-01-11 | $10.18 | $10.32 | $10.09 | $10.09 | $59,142.89 | 80 |
2017-01-10 | $10.36 | $10.36 | $10.13 | $10.20 | $59,787.66 | 54 |
2017-01-09 | $10.63 | $10.65 | $10.22 | $10.34 | $60,608.27 | 82 |
2017-01-06 | $10.86 | $11.07 | $10.59 | $10.69 | $62,659.81 | 77 |
2017-01-05 | $10.64 | $11.01 | $10.49 | $10.94 | $64,125.19 | 91 |
2017-01-04 | $10.62 | $10.82 | $10.52 | $10.66 | $62,483.96 | 78 |
2017-01-03 | $10.57 | $11.03 | $10.29 | $10.75 | $63,011.50 | 202 |
2016-12-30 | $10.18 | $10.87 | $10.04 | $10.78 | $63,187.35 | 189 |
2016-12-29 | $10.47 | $10.62 | $10.28 | $10.29 | $60,315.20 | 131 |
2016-12-28 | $9.56 | $10.31 | $9.52 | $10.31 | $60,432.43 | 233 |
2016-12-27 | $10.13 | $10.13 | $9.68 | $9.73 | $57,032.74 | 89 |
2016-12-23 | $10.26 | $10.35 | $10.10 | $10.10 | $59,201.50 | 57 |
2016-12-22 | $10.09 | $10.39 | $10.01 | $10.27 | $60,197.96 | 116 |
2016-12-21 | $10.50 | $10.50 | $10.28 | $10.41 | $61,018.58 | 49 |
2016-12-20 | $10.47 | $10.57 | $10.36 | $10.44 | $61,194.43 | 45 |
2016-12-19 | $10.87 | $10.99 | $10.60 | $10.73 | $62,894.27 | 60 |
2016-12-16 | $10.59 | $11.21 | $10.49 | $11.06 | $64,828.58 | 64 |
2016-12-15 | $11.26 | $11.26 | $10.57 | $10.71 | $62,777.04 | 165 |
2016-12-14 | $11.28 | $11.44 | $11.10 | $11.34 | $66,469.81 | 116 |
2016-12-13 | $11.52 | $11.63 | $11.06 | $11.29 | $66,176.73 | 75 |
2016-12-12 | $11.57 | $11.97 | $11.50 | $11.70 | $68,579.96 | 71 |
2016-12-09 | $11.09 | $11.67 | $10.96 | $11.44 | $67,027.24 | 87 |
2016-12-08 | $11.60 | $11.60 | $11.10 | $11.31 | $66,293.96 | 83 |
2016-12-07 | $12.42 | $12.51 | $11.52 | $11.59 | $67,935.19 | 80 |
2016-12-06 | $12.83 | $12.83 | $12.34 | $12.37 | $72,507.19 | 73 |
2016-12-05 | $13.16 | $13.33 | $12.80 | $12.92 | $75,731.03 | 78 |
2016-12-02 | $14.15 | $14.15 | $13.35 | $13.41 | $78,603.18 | 104 |
2016-12-01 | $12.18 | $14.15 | $12.18 | $13.95 | $81,768.41 | 212 |
2016-11-30 | $11.88 | $12.16 | $11.88 | $12.15 | $71,217.65 | 51 |
2016-11-29 | $11.91 | $12.12 | $11.73 | $11.96 | $70,103.96 | 46 |
2016-11-28 | $11.83 | $11.93 | $11.72 | $11.88 | $69,635.04 | 37 |
2016-11-25 | $11.84 | $11.93 | $11.74 | $11.81 | $69,224.73 | 12 |
2016-11-23 | $11.93 | $12.08 | $11.77 | $11.84 | $69,400.57 | 43 |
2016-11-22 | $12.15 | $12.15 | $11.85 | $11.87 | $69,576.42 | 64 |
2016-11-21 | $12.41 | $12.55 | $12.22 | $12.28 | $71,979.65 | 114 |
2016-11-18 | $12.90 | $12.91 | $12.48 | $12.54 | $73,503.65 | 54 |
2016-11-17 | $13.17 | $13.34 | $12.61 | $12.83 | $75,203.49 | 43 |
2016-11-16 | $13.81 | $13.81 | $13.20 | $13.23 | $77,548.11 | 47 |
2016-11-15 | $14.27 | $14.38 | $13.60 | $13.72 | $80,420.26 | 47 |
2016-11-14 | $14.04 | $14.65 | $14.04 | $14.54 | $85,226.72 | 44 |
2016-11-11 | $15.65 | $15.65 | $14.25 | $14.37 | $84,230.26 | 102 |
2016-11-10 | $14.89 | $16.60 | $14.64 | $16.16 | $94,722.41 | 135 |
2016-11-09 | $15.91 | $16.18 | $15.05 | $15.18 | $88,978.10 | 243 |
2016-11-08 | $15.07 | $15.33 | $14.70 | $14.97 | $87,747.18 | 46 |
2016-11-07 | $15.53 | $15.77 | $15.04 | $15.06 | $88,274.72 | 54 |
2016-11-04 | $16.48 | $16.80 | $16.05 | $16.48 | $96,598.10 | 57 |
2016-11-03 | $16.06 | $16.35 | $15.76 | $16.20 | $94,956.87 | 47 |
2016-11-02 | $15.80 | $16.23 | $15.47 | $16.10 | $94,370.71 | 62 |
2016-11-01 | $15.27 | $16.29 | $15.03 | $15.78 | $92,495.02 | 79 |
2016-10-31 | $15.47 | $15.47 | $15.15 | $15.37 | $90,091.79 | 35 |
2016-10-28 | $15.27 | $15.68 | $14.89 | $15.63 | $91,615.79 | 93 |
2016-10-27 | $14.75 | $15.40 | $14.58 | $15.34 | $89,915.95 | 59 |
2016-10-26 | $15.40 | $15.45 | $14.87 | $15.15 | $88,802.26 | 45 |
2016-10-25 | $14.98 | $15.16 | $14.87 | $15.08 | $88,391.95 | 65 |
2016-10-24 | $15.63 | $15.63 | $15.01 | $15.04 | $88,157.49 | 41 |
2016-10-21 | $15.95 | $16.35 | $15.86 | $15.93 | $93,374.25 | 36 |
2016-10-20 | $16.22 | $16.52 | $15.63 | $15.80 | $92,612.25 | 52 |
2016-10-19 | $16.30 | $16.58 | $16.07 | $16.14 | $94,605.17 | 45 |
2016-10-18 | $15.77 | $16.00 | $15.72 | $15.90 | $93,198.41 | 70 |
2016-10-17 | $16.34 | $16.52 | $16.02 | $16.52 | $96,832.56 | 49 |
2016-10-14 | $16.27 | $16.29 | $15.67 | $16.24 | $95,191.33 | 88 |
2016-10-13 | $16.49 | $17.41 | $16.47 | $16.66 | $97,653.17 | 181 |
2016-10-12 | $16.10 | $16.51 | $15.92 | $16.08 | $94,253.48 | 95 |
2016-10-11 | $15.06 | $16.29 | $15.02 | $15.90 | $93,198.41 | 155 |
2016-10-10 | $14.50 | $14.98 | $14.37 | $14.96 | $87,688.56 | 53 |
2016-10-07 | $14.60 | $15.13 | $14.56 | $14.74 | $86,399.03 | 67 |
2016-10-06 | $14.96 | $15.25 | $14.63 | $14.66 | $85,930.10 | 69 |
2016-10-05 | $15.21 | $15.25 | $14.62 | $14.93 | $87,512.72 | 66 |
2016-10-04 | $14.99 | $15.45 | $14.84 | $15.29 | $89,622.87 | 47 |
2016-10-03 | $14.93 | $15.25 | $14.56 | $15.16 | $88,860.87 | 73 |
2016-09-30 | $15.39 | $15.39 | $14.57 | $14.88 | $87,219.64 | 120 |
2016-09-29 | $16.23 | $16.71 | $15.32 | $15.58 | $91,322.72 | 115 |
2016-09-28 | $16.30 | $16.53 | $15.96 | $16.20 | $94,956.87 | 62 |
2016-09-27 | $17.38 | $17.38 | $16.30 | $16.30 | $95,543.02 | 77 |
2016-09-26 | $16.96 | $17.40 | $16.90 | $17.20 | $100,818.40 | 35 |
2016-09-23 | $16.27 | $16.74 | $16.23 | $16.73 | $98,063.48 | 25 |
2016-09-22 | $16.19 | $16.35 | $15.88 | $16.17 | $94,781.02 | 32 |
2016-09-21 | $16.83 | $17.05 | $16.31 | $16.37 | $95,953.33 | 51 |
2016-09-20 | $16.62 | $17.23 | $16.55 | $17.09 | $100,173.63 | 72 |
2016-09-19 | $16.60 | $17.01 | $16.11 | $16.88 | $98,942.71 | 59 |
2016-09-16 | $16.65 | $17.35 | $16.50 | $16.93 | $99,235.79 | 77 |
2016-09-15 | $18.08 | $18.30 | $16.85 | $16.96 | $99,411.63 | 108 |
2016-09-14 | $18.65 | $18.90 | $18.10 | $18.19 | $106,621.32 | 35 |
2016-09-13 | $18.50 | $18.99 | $18.04 | $18.74 | $109,833.44 | 53 |
2016-09-12 | $19.96 | $20.06 | $18.15 | $18.21 | $106,738.55 | 103 |
2016-09-09 | $17.84 | $19.51 | $17.84 | $19.42 | $113,831.01 | 112 |
2016-09-08 | $17.54 | $17.80 | $17.34 | $17.50 | $102,576.86 | 51 |
2016-09-07 | $16.98 | $17.48 | $16.87 | $17.41 | $102,049.32 | 51 |
2016-09-06 | $16.90 | $17.26 | $16.73 | $17.02 | $99,763.33 | 25 |
2016-09-02 | $16.64 | $17.11 | $16.56 | $16.91 | $99,118.56 | 32 |
2016-09-01 | $17.13 | $17.49 | $16.80 | $16.82 | $98,591.02 | 34 |
2016-08-31 | $17.28 | $17.54 | $17.20 | $17.24 | $101,052.86 | 46 |
2016-08-30 | $17.05 | $17.40 | $16.83 | $17.20 | $100,818.40 | 20 |
2016-08-29 | $17.10 | $17.18 | $16.90 | $17.11 | $100,290.86 | 19 |
2016-08-26 | $17.51 | $17.67 | $16.93 | $17.30 | $101,404.56 | 49 |
2016-08-25 | $17.95 | $17.95 | $17.31 | $17.57 | $102,987.17 | 61 |
2016-08-24 | $17.29 | $17.93 | $17.27 | $17.75 | $104,042.25 | 22 |
2016-08-23 | $17.48 | $17.48 | $17.10 | $17.30 | $101,404.56 | 16 |
2016-08-22 | $17.74 | $17.84 | $17.45 | $17.59 | $103,104.40 | 11 |
2016-08-19 | $18.21 | $18.21 | $17.49 | $17.62 | $103,280.25 | 20 |
2016-08-18 | $18.50 | $18.50 | $18.09 | $18.10 | $106,093.78 | 13 |
2016-08-17 | $18.50 | $18.81 | $18.45 | $18.48 | $108,321.17 | 17 |
2016-08-16 | $18.25 | $18.57 | $18.17 | $18.49 | $108,379.78 | 12 |
2016-08-15 | $18.76 | $18.76 | $18.00 | $18.11 | $106,152.40 | 30 |
2016-08-12 | $19.15 | $19.15 | $18.75 | $18.90 | $110,783.01 | 15 |
2016-08-11 | $19.17 | $19.48 | $19.07 | $19.17 | $112,365.63 | 13 |
2016-08-10 | $18.99 | $19.64 | $18.92 | $19.40 | $113,713.78 | 33 |
2016-08-09 | $19.39 | $19.39 | $18.80 | $18.99 | $111,310.55 | 20 |
2016-08-08 | $19.14 | $19.59 | $19.07 | $19.49 | $114,241.32 | 18 |
2016-08-05 | $19.91 | $19.94 | $19.35 | $19.40 | $113,713.78 | 18 |
2016-08-04 | $20.69 | $20.72 | $20.16 | $20.20 | $118,403.01 | 22 |
2016-08-03 | $21.24 | $21.28 | $20.76 | $20.77 | $121,744.08 | 18 |
2016-08-02 | $20.00 | $21.21 | $20.00 | $20.86 | $122,271.62 | 49 |
2016-08-01 | $20.15 | $20.16 | $19.70 | $19.92 | $116,761.78 | 19 |
2016-07-29 | $19.71 | $20.26 | $19.56 | $19.99 | $117,172.08 | 26 |
2016-07-28 | $19.68 | $19.98 | $19.34 | $19.76 | $115,823.93 | 20 |
2016-07-27 | $18.92 | $19.77 | $18.84 | $19.45 | $114,006.86 | 37 |
2016-07-26 | $21.37 | $21.37 | $19.11 | $19.45 | $114,006.86 | 94 |
2016-07-25 | $22.39 | $22.39 | $21.81 | $21.93 | $128,543.46 | 24 |
2016-07-22 | $22.98 | $23.32 | $22.28 | $22.33 | $130,888.08 | 13 |
2016-07-21 | $22.24 | $22.94 | $22.14 | $22.72 | $133,174.08 | 29 |
2016-07-20 | $23.11 | $23.12 | $22.04 | $22.23 | $130,301.92 | 28 |
2016-07-19 | $23.41 | $23.56 | $23.19 | $23.33 | $136,749.61 | 17 |
2016-07-18 | $23.51 | $23.51 | $22.98 | $23.08 | $135,284.23 | 31 |
2016-07-15 | $24.08 | $24.43 | $24.03 | $24.18 | $141,731.92 | 23 |
2016-07-14 | $24.19 | $24.62 | $23.90 | $24.17 | $141,673.30 | 24 |
2016-07-13 | $24.51 | $24.82 | $24.22 | $24.71 | $144,838.53 | 18 |
2016-07-12 | $25.40 | $25.40 | $24.54 | $24.73 | $144,955.76 | 21 |
2016-07-11 | $26.27 | $26.27 | $25.45 | $25.82 | $151,344.83 | 27 |
2016-07-08 | $28.29 | $28.32 | $26.64 | $26.69 | $156,444.37 | 31 |
2016-07-07 | $30.05 | $30.05 | $28.46 | $29.16 | $170,922.36 | 21 |
2016-07-06 | $31.04 | $31.96 | $30.10 | $30.24 | $177,252.82 | 24 |
2016-07-05 | $29.52 | $30.90 | $29.49 | $30.38 | $178,073.43 | 33 |
2016-07-01 | $28.83 | $29.03 | $28.51 | $28.83 | $168,988.05 | 15 |
2016-06-30 | $29.52 | $29.71 | $28.05 | $28.05 | $164,416.06 | 34 |
2016-06-29 | $30.45 | $30.75 | $29.40 | $29.65 | $173,794.51 | 35 |
2016-06-28 | $32.68 | $32.96 | $31.36 | $31.54 | $184,872.81 | 47 |
2016-06-27 | $31.76 | $34.90 | $31.76 | $34.32 | $201,167.88 | 119 |
2016-06-24 | $29.91 | $30.92 | $28.44 | $30.79 | $180,476.66 | 97 |
2016-06-23 | $27.71 | $27.71 | $26.23 | $26.29 | $154,099.76 | 42 |
2016-06-22 | $28.24 | $28.56 | $27.56 | $28.53 | $167,229.59 | 23 |
2016-06-21 | $28.28 | $28.70 | $28.17 | $28.37 | $166,291.75 | 36 |
2016-06-20 | $28.42 | $28.73 | $27.55 | $28.63 | $167,815.75 | 26 |
2016-06-17 | $28.96 | $30.31 | $28.96 | $29.71 | $174,146.20 | 23 |
2016-06-16 | $29.51 | $30.46 | $28.90 | $28.97 | $169,808.67 | 65 |
2016-06-15 | $28.36 | $29.08 | $28.32 | $28.94 | $169,632.82 | 18 |
2016-06-14 | $29.15 | $29.77 | $28.73 | $28.93 | $169,574.21 | 72 |
2016-06-13 | $29.12 | $29.12 | $27.93 | $28.91 | $169,456.98 | 57 |
2016-06-10 | $28.03 | $28.75 | $28.03 | $28.48 | $166,936.52 | 53 |
2016-06-09 | $27.74 | $28.08 | $27.10 | $27.16 | $159,199.29 | 58 |
2016-06-08 | $27.15 | $27.47 | $27.02 | $27.21 | $159,492.37 | 15 |
2016-06-07 | $27.89 | $27.89 | $27.03 | $27.18 | $159,316.52 | 29 |
2016-06-06 | $27.64 | $28.15 | $27.34 | $28.05 | $164,416.06 | 14 |
2016-06-03 | $27.36 | $28.23 | $27.26 | $27.80 | $162,950.67 | 31 |
2016-06-02 | $28.25 | $28.55 | $28.05 | $28.08 | $164,591.90 | 14 |
2016-06-01 | $29.01 | $29.01 | $27.98 | $28.08 | $164,591.90 | 25 |
2016-05-31 | $28.68 | $29.13 | $28.46 | $28.54 | $167,288.21 | 23 |
2016-05-27 | $29.58 | $29.58 | $28.87 | $29.02 | $170,101.75 | 21 |
2016-05-26 | $29.62 | $29.98 | $29.40 | $29.58 | $173,384.21 | 20 |
2016-05-25 | $29.82 | $30.62 | $29.66 | $29.89 | $175,201.28 | 49 |
2016-05-24 | $32.30 | $32.30 | $30.33 | $30.46 | $178,542.36 | 45 |
2016-05-23 | $32.97 | $32.97 | $31.93 | $32.84 | $192,492.81 | 35 |
2016-05-20 | $35.64 | $35.64 | $33.43 | $33.53 | $196,537.27 | 69 |
2016-05-19 | $36.94 | $37.86 | $35.98 | $36.96 | $216,642.33 | 62 |
2016-05-18 | $38.19 | $38.39 | $35.36 | $36.30 | $212,773.72 | 61 |
2016-05-17 | $37.62 | $38.49 | $36.91 | $38.18 | $223,793.41 | 13 |
2016-05-16 | $39.65 | $39.65 | $36.60 | $37.42 | $219,338.64 | 34 |
2016-05-13 | $39.54 | $39.64 | $38.24 | $39.28 | $230,241.09 | 43 |
2016-05-12 | $37.27 | $40.64 | $37.27 | $39.74 | $232,937.40 | 40 |
2016-05-11 | $37.70 | $37.89 | $36.70 | $37.77 | $221,390.18 | 29 |
2016-05-10 | $38.65 | $39.02 | $37.40 | $37.41 | $219,280.02 | 19 |
2016-05-09 | $38.41 | $39.13 | $37.82 | $38.89 | $227,955.10 | 15 |
2016-05-06 | $39.13 | $40.28 | $38.61 | $38.69 | $226,782.79 | 22 |
2016-05-05 | $38.65 | $39.29 | $37.67 | $38.85 | $227,720.63 | 22 |
2016-05-04 | $38.81 | $39.53 | $37.89 | $39.16 | $229,537.71 | 33 |
2016-05-03 | $37.75 | $38.38 | $37.18 | $37.83 | $221,741.87 | 35 |
2016-05-02 | $37.47 | $38.00 | $36.45 | $36.65 | $214,825.26 | 26 |
2016-04-29 | $35.16 | $38.20 | $35.16 | $37.35 | $218,928.33 | 59 |
2016-04-28 | $32.77 | $34.97 | $32.17 | $34.73 | $203,571.11 | 25 |
2016-04-27 | $34.28 | $34.29 | $32.03 | $32.18 | $188,624.20 | 24 |
2016-04-26 | $33.99 | $33.99 | $32.26 | $33.19 | $194,544.35 | 15 |
2016-04-25 | $34.36 | $34.86 | $33.73 | $34.64 | $203,043.57 | 8 |
2016-04-22 | $34.12 | $34.82 | $33.07 | $34.03 | $199,468.04 | 14 |
2016-04-21 | $33.70 | $34.65 | $33.70 | $34.22 | $200,581.73 | 11 |
2016-04-20 | $34.57 | $34.94 | $33.15 | $33.62 | $197,064.81 | 13 |
2016-04-19 | $33.25 | $35.00 | $33.07 | $34.65 | $203,102.19 | 16 |
2016-04-18 | $33.85 | $33.97 | $33.11 | $33.41 | $195,833.88 | 20 |
2016-04-15 | $33.00 | $33.52 | $32.61 | $33.48 | $196,244.19 | 14 |
2016-04-14 | $32.69 | $33.50 | $32.41 | $32.66 | $191,437.73 | 17 |
2016-04-13 | $33.43 | $33.56 | $31.75 | $31.86 | $186,748.51 | 20 |
2016-04-12 | $34.33 | $35.41 | $33.81 | $34.17 | $200,288.65 | 17 |
2016-04-11 | $33.63 | $34.03 | $32.51 | $33.99 | $199,233.57 | 17 |
2016-04-08 | $33.79 | $34.37 | $33.03 | $33.97 | $199,116.34 | 15 |
2016-04-07 | $33.61 | $34.83 | $33.59 | $34.45 | $201,929.88 | 13 |
2016-04-06 | $34.15 | $34.89 | $32.89 | $32.95 | $193,137.58 | 10 |
2016-04-05 | $34.34 | $34.34 | $33.28 | $33.98 | $199,174.96 | 10 |
2016-04-04 | $32.55 | $33.59 | $32.54 | $33.36 | $195,540.81 | 7 |
2016-04-01 | $34.00 | $34.29 | $32.51 | $32.52 | $190,617.12 | 11 |
2016-03-31 | $32.88 | $33.25 | $32.82 | $33.18 | $194,485.73 | 7 |
2016-03-30 | $33.01 | $33.11 | $32.06 | $32.70 | $191,672.19 | 10 |
2016-03-29 | $35.49 | $36.00 | $33.50 | $33.66 | $197,299.27 | 10 |
2016-03-28 | $34.98 | $35.47 | $34.71 | $35.04 | $205,388.19 | 7 |
2016-03-24 | $35.80 | $36.11 | $34.97 | $34.99 | $205,095.11 | 23 |
2016-03-23 | $33.86 | $34.95 | $33.78 | $34.90 | $204,567.57 | 17 |
2016-03-22 | $34.05 | $34.30 | $33.26 | $33.57 | $196,771.73 | 8 |
2016-03-21 | $33.96 | $34.42 | $33.44 | $33.44 | $196,009.73 | 8 |
2016-03-18 | $35.24 | $35.24 | $33.59 | $33.63 | $197,123.42 | 22 |
2016-03-17 | $36.13 | $36.35 | $34.86 | $35.08 | $205,622.65 | 13 |
2016-03-16 | $37.08 | $37.25 | $35.67 | $35.84 | $210,077.41 | 13 |
2016-03-15 | $37.04 | $37.77 | $36.84 | $36.90 | $216,290.64 | 21 |
2016-03-14 | $36.55 | $37.06 | $36.20 | $36.63 | $214,708.03 | 6 |
2016-03-11 | $37.50 | $37.50 | $36.21 | $36.27 | $212,597.87 | 19 |
2016-03-10 | $38.54 | $40.06 | $37.50 | $38.51 | $225,727.71 | 21 |
2016-03-09 | $40.00 | $40.04 | $38.82 | $39.11 | $229,251.08 | 11 |
2016-03-08 | $38.43 | $40.18 | $38.40 | $40.05 | $234,754.48 | 26 |
2016-03-07 | $38.86 | $39.00 | $37.06 | $37.56 | $220,159.25 | 20 |
2016-03-04 | $38.41 | $39.28 | $36.95 | $37.95 | $222,445.25 | 29 |
2016-03-03 | $39.07 | $40.00 | $38.92 | $39.16 | $229,537.71 | 9 |
2016-03-02 | $40.03 | $40.37 | $39.22 | $39.32 | $230,446.25 | 9 |
2016-03-01 | $42.68 | $42.77 | $39.90 | $39.94 | $234,109.71 | 27 |
2016-02-29 | $42.93 | $43.67 | $41.40 | $43.67 | $255,973.23 | 14 |
2016-02-26 | $43.00 | $43.90 | $42.85 | $43.33 | $253,980.31 | 12 |
2016-02-25 | $45.25 | $46.97 | $44.04 | $44.04 | $258,142.00 | 22 |
2016-02-24 | $49.44 | $50.35 | $45.52 | $45.84 | $268,692.76 | 26 |
2016-02-23 | $46.43 | $48.05 | $46.01 | $47.82 | $280,298.60 | 11 |
2016-02-22 | $46.49 | $46.49 | $44.92 | $45.69 | $267,813.53 | 12 |
2016-02-19 | $48.46 | $48.91 | $47.04 | $47.96 | $281,119.22 | 17 |
2016-02-18 | $46.70 | $48.72 | $46.63 | $48.66 | $285,222.29 | 17 |
2016-02-17 | $50.68 | $50.70 | $47.55 | $47.86 | $280,533.07 | 21 |
2016-02-16 | $55.00 | $55.98 | $50.71 | $51.60 | $302,455.21 | 9 |
2016-02-12 | $60.06 | $62.30 | $57.48 | $57.69 | $338,151.95 | 10 |
2016-02-11 | $62.27 | $64.16 | $60.91 | $61.85 | $362,535.94 | 14 |
2016-02-10 | $57.74 | $60.57 | $56.03 | $60.38 | $353,919.48 | 11 |
2016-02-09 | $60.08 | $60.56 | $55.91 | $59.17 | $346,827.03 | 13 |
2016-02-08 | $56.12 | $60.50 | $56.12 | $58.14 | $340,789.64 | 21 |
2016-02-05 | $49.83 | $54.44 | $49.72 | $53.94 | $316,171.20 | 30 |
2016-02-04 | $51.57 | $51.82 | $48.00 | $48.88 | $286,511.83 | 13 |
2016-02-03 | $50.64 | $54.77 | $49.91 | $51.57 | $302,279.36 | 19 |
2016-02-02 | $49.47 | $52.46 | $49.30 | $52.03 | $304,975.67 | 20 |
2016-02-01 | $49.04 | $49.48 | $46.70 | $47.34 | $277,485.07 | 17 |
2016-01-29 | $53.84 | $53.84 | $48.00 | $48.13 | $282,115.68 | 18 |
2016-01-28 | $54.00 | $56.86 | $53.50 | $55.59 | $325,842.73 | 9 |
2016-01-27 | $54.10 | $56.00 | $52.26 | $55.19 | $323,498.12 | 12 |
2016-01-26 | $54.69 | $55.00 | $52.00 | $53.31 | $312,478.43 | 17 |
2016-01-25 | $52.65 | $55.21 | $52.65 | $54.93 | $321,974.12 | 7 |
2016-01-22 | $53.99 | $53.99 | $51.59 | $52.73 | $309,078.74 | 19 |
2016-01-21 | $56.51 | $58.29 | $53.75 | $55.74 | $326,721.96 | 23 |
2016-01-20 | $63.10 | $63.42 | $56.73 | $58.38 | $342,196.41 | 36 |
2016-01-19 | $58.09 | $61.17 | $55.63 | $59.54 | $348,995.79 | 31 |
2016-01-15 | $59.08 | $61.86 | $57.94 | $59.88 | $350,988.72 | 23 |
2016-01-14 | $55.51 | $57.80 | $51.77 | $52.78 | $309,371.82 | 36 |
2016-01-13 | $51.28 | $56.26 | $50.22 | $56.26 | $329,769.96 | 13 |
2016-01-12 | $50.75 | $53.58 | $49.92 | $51.27 | $300,520.90 | 15 |
2016-01-11 | $51.81 | $54.81 | $51.17 | $52.59 | $308,258.13 | 30 |
2016-01-08 | $50.47 | $53.66 | $49.38 | $53.56 | $313,943.81 | 20 |
2016-01-07 | $48.66 | $51.29 | $47.90 | $50.96 | $298,703.82 | 27 |
2016-01-06 | $45.22 | $47.35 | $44.80 | $46.35 | $271,682.15 | 22 |
2016-01-05 | $41.26 | $42.90 | $41.01 | $42.81 | $250,932.31 | 7 |
2016-01-04 | $42.34 | $43.25 | $41.47 | $41.52 | $243,341.63 | 14 |
2015-12-31 | $39.04 | $40.17 | $39.01 | $40.17 | $235,457.86 | 14 |
2015-12-30 | $37.67 | $38.60 | $37.43 | $38.60 | $226,255.25 | 8 |
2015-12-29 | $38.29 | $38.46 | $37.00 | $37.46 | $219,573.10 | 11 |
2015-12-28 | $38.88 | $40.08 | $38.85 | $38.89 | $227,955.10 | 5 |
2015-12-24 | $39.05 | $39.05 | $38.06 | $38.41 | $225,141.56 | 5 |
2015-12-23 | $39.45 | $39.83 | $38.78 | $38.84 | $227,662.02 | 9 |
2015-12-22 | $39.61 | $40.67 | $39.35 | $39.70 | $232,702.94 | 14 |
2015-12-21 | $41.70 | $41.70 | $39.82 | $39.87 | $233,699.40 | 15 |
2015-12-18 | $41.59 | $42.43 | $41.11 | $42.24 | $247,591.24 | 26 |
2015-12-17 | $38.61 | $40.80 | $38.13 | $40.80 | $239,150.63 | 9 |
2015-12-16 | $39.36 | $41.01 | $38.91 | $39.10 | $229,186.02 | 21 |
2015-12-15 | $40.98 | $41.28 | $39.47 | $40.06 | $234,813.09 | 15 |
2015-12-14 | $41.14 | $43.18 | $40.78 | $41.97 | $246,008.62 | 46 |
2015-12-11 | $39.96 | $41.33 | $39.70 | $41.19 | $241,436.63 | 17 |
2015-12-10 | $39.83 | $39.83 | $38.00 | $38.85 | $227,720.63 | 6 |
2015-12-09 | $38.50 | $40.13 | $37.95 | $39.59 | $232,058.17 | 13 |
2015-12-08 | $38.63 | $39.16 | $37.76 | $38.08 | $223,230.11 | 10 |
2015-12-07 | $36.60 | $37.37 | $36.46 | $37.21 | $218,107.72 | 11 |
2015-12-04 | $38.30 | $38.55 | $35.92 | $36.15 | $211,894.49 | 15 |
2015-12-03 | $36.07 | $38.82 | $36.00 | $38.26 | $224,262.33 | 23 |
2015-12-02 | $36.81 | $37.79 | $36.35 | $37.56 | $220,159.25 | 16 |
2015-12-01 | $38.39 | $38.39 | $37.03 | $37.12 | $217,580.18 | 27 |
2015-11-30 | $39.59 | $39.92 | $38.55 | $38.59 | $226,196.64 | 9 |
2015-11-27 | $40.41 | $40.41 | $39.75 | $39.88 | $233,758.02 | 3 |
2015-11-25 | $40.74 | $41.18 | $40.19 | $40.72 | $238,681.71 | 3 |
2015-11-24 | $42.81 | $43.23 | $40.64 | $40.86 | $239,502.32 | 13 |
2015-11-23 | $41.20 | $42.61 | $41.10 | $42.49 | $249,056.62 | 6 |
2015-11-20 | $40.85 | $41.31 | $40.33 | $40.95 | $240,029.86 | 7 |
2015-11-19 | $41.01 | $42.00 | $40.30 | $41.30 | $242,081.40 | 10 |
2015-11-18 | $43.35 | $43.69 | $41.53 | $41.59 | $243,781.24 | 13 |
2015-11-17 | $43.75 | $43.79 | $41.91 | $42.88 | $251,342.62 | 19 |
2015-11-16 | $45.50 | $45.73 | $43.72 | $43.79 | $256,676.62 | 14 |
2015-11-13 | $44.30 | $46.03 | $43.92 | $45.56 | $267,022.23 | 20 |
2015-11-12 | $43.49 | $44.32 | $42.61 | $44.28 | $259,548.77 | 16 |
2015-11-11 | $42.52 | $42.81 | $41.32 | $42.66 | $250,053.08 | 10 |
2015-11-10 | $41.98 | $43.19 | $41.98 | $42.76 | $250,639.24 | 34 |
2015-11-09 | $39.77 | $41.11 | $39.77 | $40.54 | $237,627.21 | 19 |
2015-11-06 | $42.16 | $42.16 | $39.39 | $39.53 | $231,706.48 | 22 |
2015-11-05 | $40.78 | $43.02 | $40.63 | $42.81 | $250,932.31 | 23 |
2015-11-04 | $40.15 | $41.17 | $40.15 | $40.28 | $236,102.63 | 10 |
2015-11-03 | $41.76 | $41.76 | $40.19 | $40.71 | $238,623.09 | 10 |
2015-11-02 | $41.90 | $42.15 | $41.09 | $41.29 | $242,022.78 | 18 |
2015-10-30 | $43.27 | $43.27 | $41.94 | $42.37 | $248,353.24 | 7 |
2015-10-29 | $42.61 | $43.81 | $42.25 | $43.51 | $255,035.39 | 21 |
2015-10-28 | $41.77 | $41.78 | $39.95 | $39.95 | $234,168.32 | 33 |
2015-10-27 | $42.31 | $42.52 | $41.31 | $42.30 | $247,942.93 | 18 |
2015-10-26 | $39.65 | $41.73 | $39.58 | $41.20 | $241,495.24 | 33 |
2015-10-23 | $39.50 | $40.70 | $38.72 | $39.07 | $229,010.17 | 35 |
2015-10-22 | $42.99 | $43.11 | $40.35 | $40.54 | $237,609.04 | 30 |
2015-10-21 | $44.13 | $45.30 | $42.70 | $45.23 | $265,117.23 | 28 |
2015-10-20 | $45.36 | $46.17 | $44.98 | $45.58 | $267,168.77 | 13 |
2015-10-19 | $45.81 | $46.38 | $44.37 | $45.27 | $265,351.69 | 17 |
2015-10-16 | $45.75 | $46.42 | $45.15 | $45.32 | $265,644.77 | 12 |
2015-10-15 | $46.00 | $46.81 | $44.53 | $45.52 | $266,787.77 | 29 |
2015-10-14 | $52.10 | $52.15 | $45.53 | $46.87 | $274,730.15 | 37 |
2015-10-13 | $51.53 | $52.89 | $51.09 | $52.82 | $309,606.28 | 15 |
2015-10-12 | $50.74 | $51.69 | $50.55 | $50.80 | $297,765.98 | 7 |
2015-10-09 | $49.72 | $51.64 | $49.44 | $51.12 | $299,641.67 | 17 |
2015-10-08 | $50.71 | $52.37 | $49.69 | $49.88 | $292,373.37 | 27 |
2015-10-07 | $51.90 | $53.55 | $49.94 | $50.71 | $297,238.44 | 25 |
2015-10-06 | $53.64 | $55.97 | $52.60 | $53.06 | $311,013.05 | 24 |
2015-10-05 | $55.11 | $55.64 | $52.73 | $53.69 | $314,705.81 | 31 |
2015-10-02 | $62.86 | $63.34 | $56.78 | $56.78 | $332,817.96 | 29 |
2015-10-01 | $58.83 | $63.65 | $58.83 | $60.78 | $356,264.10 | 23 |
2015-09-30 | $63.27 | $63.30 | $58.50 | $58.83 | $344,834.10 | 22 |
2015-09-29 | $67.34 | $68.49 | $64.44 | $66.36 | $388,971.46 | 15 |
2015-09-28 | $63.64 | $67.73 | $62.76 | $67.68 | $396,708.69 | 23 |
2015-09-25 | $60.91 | $64.29 | $59.66 | $62.65 | $367,225.17 | 30 |
2015-09-24 | $65.00 | $68.50 | $62.34 | $63.40 | $371,621.32 | 28 |
2015-09-23 | $61.84 | $63.46 | $60.78 | $63.39 | $371,562.70 | 12 |
2015-09-22 | $59.84 | $62.57 | $59.84 | $61.92 | $362,946.25 | 29 |
2015-09-21 | $56.85 | $58.84 | $55.82 | $58.08 | $340,437.95 | 20 |
2015-09-18 | $56.46 | $58.11 | $55.39 | $57.55 | $337,331.34 | 38 |
2015-09-17 | $53.63 | $55.00 | $52.07 | $54.83 | $321,387.38 | 41 |
2015-09-16 | $53.87 | $55.06 | $53.22 | $53.40 | $313,005.97 | 10 |
2015-09-15 | $55.33 | $55.33 | $53.31 | $53.84 | $315,585.04 | 10 |
2015-09-14 | $55.35 | $56.40 | $55.00 | $55.80 | $327,073.65 | 14 |
2015-09-11 | $57.78 | $58.58 | $56.20 | $56.23 | $329,594.11 | 13 |
2015-09-10 | $57.30 | $58.89 | $54.82 | $56.30 | $330,004.42 | 27 |
2015-09-09 | $52.75 | $57.49 | $51.70 | $57.00 | $334,107.49 | 38 |
2015-09-08 | $58.65 | $58.65 | $54.13 | $54.31 | $318,339.97 | 31 |
2015-09-04 | $61.61 | $63.07 | $60.41 | $62.47 | $366,170.09 | 18 |
2015-09-03 | $59.48 | $59.92 | $57.00 | $59.32 | $347,706.26 | 18 |
2015-09-02 | $64.79 | $64.79 | $60.89 | $60.89 | $356,899.49 | 12 |
2015-09-01 | $64.01 | $66.36 | $61.06 | $65.44 | $383,578.85 | 39 |
Direxion Daily Semiconductor Bear 3X Shares (SOXS) News Headlines
Recent Direxion Daily Semiconductor Bear 3X Shares (SOXS) News
Similar Companies to Direxion Daily Semiconductor Bear 3X Shares (SOXS) in the None Industry
Stock Name | Stock Ticker | Industry | Sector | Employees |
---|---|---|---|---|
SPT Energy Group Inc | SEGYY | -- | -- | -- |
FIDELITY NEW JERSEY AMT TAXFREE MONEY MARKET FUND | FSJXX | -- | -- | -- |
Trustcash Holdings Inc | TCHH | -- | -- | -- |
WADDELL & REED ADVISORS CORE INVESTMENT FUND CLASS A | UNCMX | -- | -- | -- |
SUMMIT FINANCIAL CORP | SUMM1 | -- | -- | -- |
MillerHoward Infrastructure Fund | INMEX | -- | -- | -- |
NORTHERN HIGH YIELD MUNICIPAL FUND | NHYMX | -- | -- | -- |
Haw Par Corporation Ltd | HAWPF | -- | -- | -- |
Griffin Cap Essential Asset Reit Inc - Class E | GCEA | -- | -- | -- |
Remy International Inc | REMY | -- | -- | -- |