Direxion Daily Semiconductor Bear 3X Shares (SOXS) Exchange: NYSE ARCA

Data as of April 23, 2024

$3.59 ($0.08) 2.28%

Direxion Daily Semiconductor Bear 3X Shares - Daily Information
Click for more stock information on Direxion Daily Semiconductor Bear 3X Shares.
Daily Information Data
Date April 23, 2024
Open $3.65
Previous Close $3.59
High $3.68
Low $3.46
Adjusted Open $3.65
Previous Adjusted Close $3.59
Adjusted High $3.68
Adjusted Low $3.46

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.

Historical Stock Data for Direxion Daily Semiconductor Bear 3X Shares (SOXS)

Date Open High Low Close Adj.Close Volume
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

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

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

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

Nuvestan Logo

© Nuvestan Inc.