Direxion Daily S&P 500 Bear 3X Shares (SPXS) Exchange: NYSE ARCA

Data as of April 24, 2024

$9.75 ($0.00) 0.00%

Direxion Daily S&P 500 Bear 3X Shares - Daily Information
Click for more stock information on Direxion Daily S&P 500 Bear 3X Shares.
Daily Information Data
Date April 24, 2024
Open $9.68
Previous Close $9.75
High $9.89
Low $9.64
Adjusted Open $9.68
Previous Adjusted Close $9.75
Adjusted High $9.89
Adjusted Low $9.64

About Direxion Daily S&P 500 Bear 3X Shares (SPXS)

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). In addition, the Fund may invest a portion of its assets in a long position in the Direxion Daily S&P 500® Bear 1X Shares (the "Underlying Fund"), another series of the Direxion Shares ETF Trust managed by the Adviser. 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. Standard & Poor’s® selects the stocks comprising the Index on the basis of market capitalization, financial viability of the company and the public float, liquidity and price of a company’s shares outstanding. The Index is a float-adjusted, market capitalization-weighted index. As of December 31, 2019, the Index consisted of 505 constituents, which had a median total market capitalization of $23.6 billion, total market capitalizations ranging from $2.9 billion to $1.3 trillion and were concentrated in the information technology sector. The Index is rebalanced quarterly. 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. The Fund may also invest in the Underlying Fund. The Underlying Fund's investment objective is to provide inverse exposure to the Index utilizing an investment strategy and investments that are similar to the Fund. 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 S&P 500 Bear 3X Shares (SPXS)

Date Open High Low Close Adj.Close Volume
2024-04-24 $9.68 $9.89 $9.64 $9.75 $9.75 30,090,831
2024-04-23 $9.97 $10.01 $9.71 $9.75 $9.75 28,763,377
2024-04-22 $10.20 $10.36 $9.92 $10.10 $10.10 37,388,339
2024-04-19 $10.12 $10.45 $10.05 $10.36 $10.36 52,277,800
2024-04-18 $9.96 $10.16 $9.82 $10.11 $10.11 37,181,352
2024-04-17 $9.70 $10.11 $9.69 $10.01 $10.01 47,215,669
2024-04-16 $9.76 $9.92 $9.67 $9.85 $9.85 57,316,152
2024-04-15 $9.19 $9.83 $9.18 $9.77 $9.77 65,086,213
2024-04-12 $9.23 $9.51 $9.16 $9.42 $9.42 45,055,910
2024-04-11 $9.16 $9.36 $8.96 $9.03 $9.03 33,451,826
2024-04-10 $9.27 $9.34 $9.13 $9.23 $9.23 50,316,181
2024-04-09 $8.90 $9.22 $8.88 $8.95 $8.95 27,801,117
2024-04-08 $8.97 $9.03 $8.91 $8.99 $8.99 22,826,541
2024-04-05 $9.22 $9.24 $8.89 $8.99 $8.99 44,127,080
2024-04-04 $8.74 $9.30 $8.72 $9.28 $9.28 38,923,773
2024-04-03 $9.04 $9.04 $8.86 $8.93 $8.93 19,832,749
2024-04-02 $9.00 $9.09 $8.96 $8.96 $8.96 23,670,093
2024-04-01 $8.71 $8.85 $8.68 $8.78 $8.78 19,445,040
2024-03-28 $8.73 $8.76 $8.66 $8.73 $8.73 16,327,789
2024-03-27 $8.80 $8.92 $8.73 $8.73 $8.73 18,359,785
2024-03-26 $8.80 $8.96 $8.80 $8.93 $8.93 12,896,648
2024-03-25 $8.89 $8.89 $8.82 $8.88 $8.88 14,475,192
2024-03-22 $8.77 $8.82 $8.73 $8.79 $8.79 17,959,102
2024-03-21 $8.68 $8.76 $8.65 $8.74 $8.74 20,997,737
2024-03-20 $9.06 $9.11 $8.81 $8.83 $8.83 29,209,457
2024-03-19 $9.27 $9.32 $9.05 $9.06 $9.06 22,136,542
2024-03-18 $9.30 $9.38 $9.21 $9.35 $9.21 20,906,580
2024-03-15 $9.49 $9.60 $9.42 $9.52 $9.52 25,028,097
2024-03-14 $9.21 $9.49 $9.20 $9.33 $9.33 26,226,952
2024-03-13 $9.19 $9.33 $9.18 $9.24 $9.24 15,552,730
2024-03-12 $9.38 $9.54 $9.17 $9.19 $9.19 31,171,291
2024-03-11 $9.55 $9.66 $9.47 $9.51 $9.51 21,478,682
2024-03-08 $9.27 $9.51 $9.12 $9.47 $9.47 36,041,940
2024-03-07 $9.39 $9.45 $9.24 $9.29 $9.29 29,224,592
2024-03-06 $9.52 $9.65 $9.44 $9.56 $9.56 23,023,968
2024-03-05 $9.55 $9.84 $9.52 $9.72 $9.72 26,345,124
2024-03-04 $9.44 $9.44 $9.32 $9.42 $9.42 16,022,944
2024-03-01 $9.61 $9.64 $9.37 $9.38 $9.38 22,515,375
2024-02-29 $9.65 $9.82 $9.56 $9.65 $9.65 20,178,220
2024-02-28 $9.80 $9.82 $9.71 $9.75 $9.75 18,542,912
2024-02-27 $9.71 $9.83 $9.69 $9.69 $9.69 16,696,903
2024-02-26 $9.62 $9.76 $9.59 $9.75 $9.75 20,014,864
2024-02-23 $9.56 $9.69 $9.51 $9.64 $9.64 22,543,991
2024-02-22 $9.87 $9.94 $9.60 $9.66 $9.66 29,778,257
2024-02-21 $10.40 $10.51 $10.27 $10.29 $10.29 22,076,198
2024-02-20 $10.25 $10.44 $10.20 $10.31 $10.31 31,909,875
2024-02-16 $10.00 $10.17 $9.93 $10.12 $10.12 35,967,323
2024-02-15 $10.12 $10.17 $9.96 $9.98 $9.98 25,932,525
2024-02-14 $10.26 $10.43 $10.13 $10.15 $10.15 31,810,588
2024-02-13 $10.41 $10.64 $10.33 $10.43 $10.43 38,467,097
2024-02-12 $10.01 $10.06 $9.87 $10.02 $10.02 21,815,448
2024-02-09 $10.14 $10.17 $9.97 $10.00 $10.00 22,341,625
2024-02-08 $10.19 $10.24 $10.14 $10.16 $10.16 17,312,082
2024-02-07 $10.28 $10.34 $10.14 $10.17 $10.17 22,858,229
2024-02-06 $10.45 $10.55 $10.40 $10.42 $10.42 20,295,472
2024-02-05 $10.43 $10.66 $10.40 $10.50 $10.50 25,584,930
2024-02-02 $10.70 $10.72 $10.28 $10.38 $10.38 38,147,012
2024-02-01 $11.03 $11.09 $10.72 $10.72 $10.72 32,006,536
2024-01-31 $10.77 $11.14 $10.74 $11.13 $11.13 37,896,137
2024-01-30 $10.62 $10.66 $10.57 $10.61 $10.61 16,374,536
2024-01-29 $10.83 $10.86 $10.57 $10.58 $10.58 23,384,954
2024-01-26 $10.82 $10.89 $10.72 $10.83 $10.83 19,544,734
2024-01-25 $10.82 $10.96 $10.77 $10.79 $10.79 23,345,834
2024-01-24 $10.78 $10.97 $10.72 $10.94 $10.94 28,411,570
2024-01-23 $11.03 $11.11 $10.96 $10.99 $10.99 19,936,924
2024-01-22 $11.02 $11.12 $10.94 $11.05 $11.05 26,411,273
2024-01-19 $11.47 $11.53 $11.12 $11.14 $11.14 34,899,202
2024-01-18 $11.74 $11.86 $11.52 $11.57 $11.57 29,414,324
2024-01-17 $11.89 $12.03 $11.81 $11.85 $11.85 28,612,437
2024-01-16 $11.63 $11.79 $11.53 $11.64 $11.64 31,002,114
2024-01-12 $11.43 $11.63 $11.38 $11.52 $11.52 23,033,317
2024-01-11 $11.44 $11.83 $11.40 $11.53 $11.53 33,575,481
2024-01-10 $11.67 $11.69 $11.42 $11.49 $11.49 21,103,594
2024-01-09 $11.82 $11.87 $11.61 $11.68 $11.68 19,004,288
2024-01-08 $12.10 $12.11 $11.62 $11.63 $11.63 23,618,490
2024-01-05 $12.17 $12.26 $11.94 $12.14 $12.14 33,683,882
2024-01-04 $12.11 $12.20 $11.89 $12.17 $12.17 22,883,641
2024-01-03 $11.93 $12.09 $11.87 $12.04 $12.04 30,690,536
2024-01-02 $11.79 $11.91 $11.67 $11.75 $11.75 20,668,199
2023-12-29 $11.47 $11.69 $11.42 $11.55 $11.55 33,110,526
2023-12-28 $11.43 $11.47 $11.38 $11.44 $11.44 16,715,364
2023-12-27 $11.50 $11.55 $11.42 $11.42 $11.42 22,153,932
2023-12-26 $11.59 $11.61 $11.42 $11.49 $11.49 9,187,416
2023-12-22 $11.60 $11.77 $11.50 $11.62 $11.62 24,915,043
2023-12-21 $11.79 $11.99 $11.66 $11.68 $11.68 23,518,981
2023-12-20 $11.70 $12.14 $11.55 $12.12 $12.01 30,646,024
2023-12-19 $11.80 $11.80 $11.62 $11.63 $11.53 16,891,525
2023-12-18 $11.92 $11.92 $11.75 $11.82 $11.72 13,663,489
2023-12-15 $12.02 $12.10 $11.94 $12.02 $11.91 23,717,986
2023-12-14 $11.93 $12.17 $11.83 $11.96 $11.85 24,497,055
2023-12-13 $12.55 $12.58 $12.03 $12.05 $11.94 23,051,775
2023-12-12 $12.78 $12.86 $12.57 $12.58 $12.47 14,470,589
2023-12-11 $12.94 $12.95 $12.72 $12.74 $12.63 13,866,184
2023-12-08 $13.12 $13.14 $12.84 $12.90 $12.90 29,302,482
2023-12-07 $13.17 $13.21 $12.98 $13.04 $13.04 19,287,789
2023-12-06 $12.99 $13.36 $12.97 $13.32 $13.32 18,486,828
2023-12-05 $13.29 $13.31 $13.07 $13.16 $13.16 18,974,365
2023-12-04 $13.24 $13.35 $13.12 $13.15 $13.15 18,766,573
2023-12-01 $13.23 $13.28 $12.89 $12.95 $12.95 28,617,106
2023-11-30 $13.25 $13.43 $13.13 $13.16 $13.16 20,245,027
2023-11-29 $13.08 $13.33 $12.97 $13.29 $13.29 22,339,193
2023-11-28 $13.34 $13.39 $13.14 $13.27 $13.27 17,801,439
2023-11-27 $13.28 $13.33 $13.20 $13.28 $13.28 13,271,196
2023-11-24 $13.25 $13.27 $13.20 $13.23 $13.23 7,920,693
2023-11-22 $13.23 $13.33 $13.10 $13.23 $13.23 24,668,866
2023-11-21 $13.36 $13.48 $13.32 $13.35 $13.35 18,313,115
2023-11-20 $13.60 $13.61 $13.18 $13.27 $13.27 16,581,358
2023-11-17 $13.62 $13.71 $13.52 $13.57 $13.57 17,397,836
2023-11-16 $13.71 $13.82 $13.59 $13.62 $13.62 27,283,528
2023-11-15 $13.62 $13.73 $13.49 $13.65 $13.65 22,418,534
2023-11-14 $13.97 $13.99 $13.59 $13.73 $13.73 27,636,787
2023-11-13 $14.67 $14.74 $14.45 $14.57 $14.57 19,000,182
2023-11-10 $15.01 $15.17 $14.48 $14.51 $14.51 27,090,778
2023-11-09 $14.76 $15.27 $14.75 $15.21 $15.21 25,993,964
2023-11-08 $14.83 $15.10 $14.76 $14.85 $14.85 24,114,414
2023-11-07 $15.01 $15.12 $14.81 $14.89 $14.89 21,568,996
2023-11-06 $15.01 $15.21 $14.94 $15.01 $15.01 21,492,286
2023-11-03 $15.26 $15.28 $14.92 $15.10 $15.10 30,233,202
2023-11-02 $15.98 $15.99 $15.48 $15.51 $15.51 30,029,585
2023-11-01 $16.83 $16.92 $16.32 $16.42 $16.42 31,308,828
2023-10-31 $17.20 $17.45 $16.92 $16.94 $16.94 18,665,444
2023-10-30 $17.53 $17.72 $17.13 $17.26 $17.26 30,807,315
2023-10-27 $17.45 $18.09 $17.40 $17.89 $17.89 27,857,250
2023-10-26 $17.17 $17.77 $17.07 $17.66 $17.66 30,052,990
2023-10-25 $16.50 $17.08 $16.50 $16.99 $16.99 27,461,523
2023-10-24 $16.41 $16.65 $16.16 $16.30 $16.30 23,205,672
2023-10-23 $16.77 $16.98 $16.20 $16.68 $16.68 32,041,649
2023-10-20 $16.05 $16.58 $15.98 $16.56 $16.56 32,314,871
2023-10-19 $15.48 $16.05 $15.27 $15.96 $15.96 32,863,236
2023-10-18 $15.14 $15.65 $15.02 $15.52 $15.52 24,129,254
2023-10-17 $15.26 $15.30 $14.71 $14.92 $14.92 23,182,567
2023-10-16 $15.17 $15.19 $14.81 $14.92 $14.92 21,816,336
2023-10-13 $15.02 $15.57 $14.88 $15.40 $15.40 28,844,649
2023-10-12 $14.81 $15.41 $14.78 $15.15 $15.15 28,481,128
2023-10-11 $14.92 $15.19 $14.83 $14.87 $14.87 20,382,797
2023-10-10 $15.21 $15.26 $14.76 $15.06 $15.06 23,968,830
2023-10-09 $15.79 $15.85 $15.22 $15.27 $15.27 22,404,488
2023-10-06 $16.42 $16.59 $15.39 $15.58 $15.58 37,130,210
2023-10-05 $16.15 $16.50 $16.03 $16.13 $16.13 19,384,878
2023-10-04 $16.40 $16.57 $15.99 $16.07 $16.07 24,451,903
2023-10-03 $16.07 $16.60 $15.88 $16.42 $16.42 26,694,814
2023-10-02 $15.87 $16.11 $15.65 $15.79 $15.79 27,144,551
2023-09-29 $15.30 $15.94 $15.29 $15.78 $15.78 29,650,523
2023-09-28 $15.98 $16.05 $15.44 $15.63 $15.63 24,297,135
2023-09-27 $15.77 $16.31 $15.70 $15.90 $15.90 30,731,543
2023-09-26 $15.56 $15.99 $15.49 $15.89 $15.89 22,612,000
2023-09-25 $15.55 $15.60 $15.22 $15.23 $15.23 23,325,370
2023-09-22 $15.19 $15.45 $15.01 $15.41 $15.41 22,861,922
2023-09-21 $14.87 $15.31 $14.83 $15.28 $15.28 26,618,126
2023-09-20 $14.03 $14.57 $13.99 $14.54 $14.54 19,068,733
2023-09-19 $14.16 $14.42 $14.09 $14.14 $14.14 19,172,052
2023-09-18 $14.28 $14.31 $14.08 $14.20 $14.20 13,652,517
2023-09-15 $13.88 $14.26 $13.86 $14.22 $14.22 25,599,631
2023-09-14 $13.84 $13.97 $13.65 $13.73 $13.73 19,886,017
2023-09-13 $14.10 $14.20 $13.95 $14.07 $14.07 17,086,889
2023-09-12 $14.02 $14.16 $13.87 $14.10 $14.10 14,642,523
2023-09-11 $13.89 $14.06 $13.84 $13.87 $13.87 12,300,137
2023-09-08 $14.21 $14.24 $13.99 $14.13 $14.13 16,426,129
2023-09-07 $14.36 $14.39 $14.13 $14.19 $14.19 18,188,947
2023-09-06 $13.85 $14.27 $13.83 $14.04 $14.04 22,787,401
2023-09-05 $13.63 $13.77 $13.59 $13.76 $13.76 16,006,052
2023-09-01 $13.39 $13.71 $13.35 $13.56 $13.56 22,078,973
2023-08-31 $13.52 $13.65 $13.41 $13.64 $13.64 16,379,616
2023-08-30 $13.68 $13.76 $13.49 $13.54 $13.54 17,905,671
2023-08-29 $14.35 $14.36 $13.69 $13.70 $13.70 22,097,493
2023-08-28 $14.39 $14.52 $14.26 $14.34 $14.34 16,893,750
2023-08-25 $14.73 $15.11 $14.46 $14.60 $14.60 27,664,795
2023-08-24 $14.14 $14.91 $14.09 $14.89 $14.89 21,773,360
2023-08-23 $14.68 $14.69 $14.22 $14.30 $14.30 20,005,032
2023-08-22 $14.47 $14.83 $14.46 $14.79 $14.79 19,251,387
2023-08-21 $14.82 $15.06 $14.57 $14.65 $14.65 17,979,513
2023-08-18 $15.25 $15.29 $14.81 $14.94 $14.94 26,835,102
2023-08-17 $14.46 $14.99 $14.42 $14.94 $14.94 25,266,477
2023-08-16 $14.30 $14.59 $14.14 $14.57 $14.57 21,038,606
2023-08-15 $13.94 $14.31 $13.91 $14.24 $14.24 19,719,307
2023-08-14 $14.10 $14.12 $13.76 $13.77 $13.77 19,802,457
2023-08-11 $14.15 $14.21 $13.89 $13.99 $13.99 23,937,115
2023-08-10 $13.74 $14.07 $13.41 $13.94 $13.94 26,015,900
2023-08-09 $13.64 $14.02 $13.64 $13.95 $13.95 19,850,331
2023-08-08 $13.74 $13.98 $13.62 $13.66 $13.66 21,406,724
2023-08-07 $13.67 $13.74 $13.47 $13.48 $13.48 18,358,603
2023-08-04 $13.49 $13.89 $13.28 $13.84 $13.84 28,044,578
2023-08-03 $13.71 $13.78 $13.46 $13.63 $13.63 24,731,451
2023-08-02 $13.25 $13.57 $13.21 $13.49 $13.49 29,437,795
2023-08-01 $12.98 $13.04 $12.89 $12.97 $12.97 13,956,555
2023-07-31 $12.87 $12.99 $12.81 $12.85 $12.85 17,490,808
2023-07-28 $13.01 $13.07 $12.83 $12.92 $12.92 19,621,188
2023-07-27 $12.74 $13.37 $12.69 $13.28 $13.28 25,147,454
2023-07-26 $13.10 $13.19 $12.88 $13.01 $13.01 20,168,223
2023-07-25 $13.15 $13.15 $12.90 $13.02 $13.02 16,530,515
2023-07-24 $13.18 $13.24 $13.04 $13.11 $13.11 15,515,624
2023-07-21 $13.11 $13.28 $13.10 $13.28 $13.28 15,804,048
2023-07-20 $13.10 $13.33 $13.01 $13.27 $13.27 40,772,113
2023-07-19 $13.01 $13.07 $12.88 $13.01 $13.01 22,763,660
2023-07-18 $13.40 $13.44 $13.01 $13.08 $13.08 19,370,927
2023-07-17 $13.52 $13.53 $13.26 $13.37 $13.37 13,094,487
2023-07-14 $13.40 $13.57 $13.31 $13.49 $13.49 21,474,628
2023-07-13 $13.61 $13.66 $13.38 $13.47 $13.47 23,546,316
2023-07-12 $13.74 $13.88 $13.63 $13.77 $13.77 23,311,779
2023-07-11 $14.30 $14.41 $14.06 $14.11 $14.11 13,025,875
2023-07-10 $14.53 $14.58 $14.36 $14.38 $14.38 16,415,106
2023-07-07 $14.48 $14.51 $14.08 $14.48 $14.48 16,963,029
2023-07-06 $14.38 $14.61 $14.31 $14.35 $14.35 27,742,526
2023-07-05 $14.13 $14.13 $13.94 $14.01 $14.01 15,003,882
2023-07-03 $14.02 $14.05 $13.92 $13.93 $13.93 7,138,680
2023-06-30 $14.16 $14.20 $13.88 $13.98 $13.98 24,649,258
2023-06-29 $14.69 $14.73 $14.46 $14.48 $14.48 23,236,991
2023-06-28 $14.77 $14.84 $14.53 $14.62 $14.62 18,786,377
2023-06-27 $15.04 $15.11 $14.58 $14.66 $14.66 15,964,253
2023-06-26 $15.02 $15.17 $14.81 $15.16 $15.16 17,709,454
2023-06-23 $14.98 $15.03 $14.76 $14.94 $14.94 17,542,879
2023-06-22 $14.87 $14.90 $14.60 $14.61 $14.61 23,099,327
2023-06-21 $14.63 $14.81 $14.54 $14.74 $14.74 21,051,785
2023-06-20 $14.65 $14.89 $14.56 $14.66 $14.50 22,580,305
2023-06-16 $14.09 $14.49 $14.08 $14.44 $14.44 21,379,038
2023-06-15 $14.91 $14.92 $14.15 $14.29 $14.29 39,336,434
2023-06-14 $14.82 $15.19 $14.62 $14.81 $14.81 32,330,248
2023-06-13 $15.00 $15.08 $14.79 $14.87 $14.87 20,419,649
2023-06-12 $15.47 $15.55 $15.15 $15.17 $15.17 14,737,960
2023-06-09 $15.56 $15.69 $15.34 $15.59 $15.59 23,307,011
2023-06-08 $15.93 $16.01 $15.59 $15.65 $15.65 18,084,818
2023-06-07 $15.71 $15.96 $15.58 $15.90 $15.90 22,048,034
2023-06-06 $15.90 $15.97 $15.69 $15.74 $15.74 15,082,442
2023-06-05 $15.71 $15.92 $15.56 $15.85 $15.85 18,210,085
2023-06-02 $16.13 $16.20 $15.64 $15.75 $15.75 25,990,307
2023-06-01 $16.90 $17.05 $16.30 $16.44 $16.44 23,063,510
2023-05-31 $16.85 $17.10 $16.74 $16.89 $16.89 21,014,564
2023-05-30 $16.39 $16.79 $16.33 $16.63 $16.63 16,890,803
2023-05-26 $17.22 $17.23 $16.54 $16.64 $16.64 23,621,501
2023-05-25 $17.26 $17.57 $17.08 $17.30 $17.30 29,238,217
2023-05-24 $17.55 $17.88 $17.49 $17.70 $17.70 26,044,007
2023-05-23 $16.97 $17.39 $16.85 $17.32 $17.32 19,795,823
2023-05-22 $16.79 $16.94 $16.57 $16.76 $16.76 16,552,990
2023-05-19 $16.59 $16.93 $16.52 $16.76 $16.76 27,882,246
2023-05-18 $17.23 $17.25 $16.63 $16.70 $16.70 36,467,041
2023-05-17 $17.54 $17.76 $17.08 $17.17 $17.17 25,565,450
2023-05-16 $17.61 $17.81 $17.48 $17.81 $17.81 16,664,423
2023-05-15 $17.55 $17.80 $17.39 $17.45 $17.45 19,586,662
2023-05-12 $17.38 $17.94 $17.36 $17.63 $17.63 24,235,739
2023-05-11 $17.55 $17.81 $17.49 $17.52 $17.52 29,996,167
2023-05-10 $17.30 $17.94 $17.20 $17.42 $17.42 28,036,255
2023-05-09 $17.65 $17.69 $17.52 $17.65 $17.65 13,656,614
2023-05-08 $17.41 $17.61 $17.36 $17.42 $17.42 15,580,975
2023-05-05 $17.93 $17.98 $17.28 $17.43 $17.43 30,137,046
2023-05-04 $18.20 $18.62 $18.16 $18.42 $18.42 44,281,384
2023-05-03 $17.62 $18.06 $17.28 $18.04 $18.04 30,145,773
2023-05-02 $17.19 $18.04 $17.17 $17.65 $17.65 30,203,490
2023-05-01 $17.09 $17.11 $16.82 $17.08 $17.08 17,126,840
2023-04-28 $17.58 $17.59 $17.02 $17.02 $17.02 30,132,400
2023-04-27 $18.20 $18.23 $17.41 $17.46 $17.46 32,811,017
2023-04-26 $18.20 $18.61 $18.06 $18.52 $18.52 23,362,081
2023-04-25 $17.72 $18.30 $17.65 $18.28 $18.28 23,678,155
2023-04-24 $17.55 $17.72 $17.40 $17.46 $17.46 15,692,657
2023-04-21 $17.50 $17.76 $17.44 $17.51 $17.51 17,182,574
2023-04-20 $17.62 $17.73 $17.29 $17.53 $17.53 23,878,604
2023-04-19 $17.47 $17.47 $17.10 $17.22 $17.22 16,182,755
2023-04-18 $17.04 $17.39 $17.03 $17.21 $17.21 14,549,453
2023-04-17 $17.44 $17.60 $17.23 $17.23 $17.23 15,248,941
2023-04-14 $17.38 $17.72 $17.09 $17.41 $17.41 22,662,269
2023-04-13 $17.83 $17.90 $17.22 $17.28 $17.28 29,866,008
2023-04-12 $17.47 $18.05 $17.44 $17.95 $17.95 28,945,543
2023-04-11 $17.68 $17.85 $17.56 $17.75 $17.75 12,999,570
2023-04-10 $18.14 $18.23 $17.75 $17.75 $17.75 16,073,790
2023-04-06 $18.13 $18.27 $17.77 $17.80 $17.80 21,340,970
2023-04-05 $17.96 $18.21 $17.84 $17.99 $17.99 29,641,936
2023-04-04 $17.45 $18.01 $17.41 $17.82 $17.82 28,105,123
2023-04-03 $17.80 $17.86 $17.47 $17.54 $17.54 19,842,509
2023-03-31 $18.37 $18.39 $17.69 $17.71 $17.71 25,146,873
2023-03-30 $18.42 $18.76 $18.39 $18.48 $18.48 28,626,073
2023-03-29 $19.02 $19.19 $18.75 $18.81 $18.81 23,784,799
2023-03-28 $19.62 $19.93 $19.51 $19.63 $19.63 19,374,909
2023-03-27 $19.25 $19.65 $19.15 $19.50 $19.50 22,914,881
2023-03-24 $20.19 $20.57 $19.58 $19.61 $19.61 40,799,831
2023-03-23 $19.69 $20.41 $19.04 $19.99 $19.99 49,187,259
2023-03-22 $19.16 $20.13 $18.62 $20.10 $20.10 33,697,124
2023-03-21 $19.40 $19.65 $19.06 $19.13 $19.13 25,626,396
2023-03-20 $20.62 $20.74 $20.08 $20.17 $19.93 29,277,886
2023-03-17 $20.22 $20.96 $20.07 $20.70 $20.70 37,186,079
2023-03-16 $21.52 $21.62 $19.97 $20.06 $20.06 39,952,597
2023-03-15 $21.67 $22.00 $21.08 $21.08 $21.08 48,447,874
2023-03-14 $20.91 $21.51 $20.42 $20.73 $20.73 32,285,617
2023-03-13 $22.38 $22.56 $20.92 $21.80 $21.80 58,297,775
2023-03-10 $20.88 $21.94 $20.53 $21.67 $21.67 56,978,560
2023-03-09 $19.55 $20.92 $19.29 $20.75 $20.75 40,799,886
2023-03-08 $19.73 $20.00 $19.53 $19.66 $19.66 24,474,170
2023-03-07 $18.88 $19.84 $18.84 $19.74 $19.74 27,647,865
2023-03-06 $18.78 $18.93 $18.45 $18.86 $18.86 23,771,615
2023-03-03 $19.56 $19.67 $18.85 $18.90 $18.90 25,027,772
2023-03-02 $20.61 $20.68 $19.70 $19.86 $19.86 30,873,318
2023-03-01 $20.19 $20.50 $19.99 $20.29 $20.29 27,066,567
2023-02-28 $19.91 $20.06 $19.60 $20.05 $20.05 25,032,576
2023-02-27 $19.49 $19.97 $19.28 $19.83 $19.83 23,837,156
2023-02-24 $20.16 $20.41 $19.89 $20.03 $20.03 28,205,941
2023-02-23 $19.23 $20.03 $19.14 $19.39 $19.39 36,718,128
2023-02-22 $19.52 $19.89 $19.28 $19.64 $19.64 29,363,966
2023-02-21 $19.04 $19.62 $18.89 $19.56 $19.56 26,651,269
2023-02-17 $18.61 $18.90 $18.43 $18.47 $18.47 28,609,880
2023-02-16 $18.24 $18.31 $17.71 $18.31 $18.31 35,290,041
2023-02-15 $18.02 $18.13 $17.54 $17.55 $17.55 19,359,654
2023-02-14 $17.90 $18.25 $17.41 $17.71 $17.71 31,057,925
2023-02-13 $18.24 $18.31 $17.68 $17.69 $17.69 20,546,575
2023-02-10 $18.62 $18.73 $18.27 $18.34 $18.34 27,374,704
2023-02-09 $17.48 $18.61 $17.45 $18.44 $18.44 25,055,684
2023-02-08 $17.64 $18.04 $17.46 $17.93 $17.93 27,121,111
2023-02-07 $18.21 $18.38 $17.20 $17.38 $17.38 33,549,609
2023-02-06 $18.09 $18.29 $17.88 $18.05 $18.05 22,865,470
2023-02-03 $17.83 $17.90 $17.17 $17.72 $17.72 37,231,679
2023-02-02 $17.42 $17.68 $16.97 $17.19 $17.19 39,889,613
2023-02-01 $18.71 $19.10 $17.55 $17.94 $17.94 39,207,808
2023-01-31 $19.31 $19.36 $18.53 $18.53 $18.53 22,156,878
2023-01-30 $19.08 $19.42 $18.75 $19.36 $19.36 26,709,269
2023-01-27 $18.95 $18.97 $18.32 $18.65 $18.65 28,676,339
2023-01-26 $19.01 $19.46 $18.76 $18.79 $18.79 27,826,879
2023-01-25 $20.05 $20.38 $19.35 $19.40 $19.40 27,009,390
2023-01-24 $19.60 $19.79 $19.28 $19.43 $19.43 21,253,023
2023-01-23 $19.95 $20.10 $19.04 $19.36 $19.36 29,632,276
2023-01-20 $21.01 $21.30 $20.03 $20.07 $20.07 28,547,201
2023-01-19 $21.12 $21.45 $20.84 $21.23 $21.23 32,057,665
2023-01-18 $19.63 $20.78 $19.47 $20.73 $20.73 30,791,458
2023-01-17 $19.70 $19.92 $19.45 $19.81 $19.81 23,168,133
2023-01-13 $20.44 $20.47 $19.61 $19.70 $19.70 25,208,915
2023-01-12 $19.94 $20.59 $19.66 $19.92 $19.92 41,488,996
2023-01-11 $20.63 $20.77 $20.09 $20.12 $20.12 21,642,701
2023-01-10 $21.44 $21.60 $20.87 $20.89 $20.89 19,613,322
2023-01-09 $20.94 $21.37 $20.38 $21.33 $21.33 26,717,831
2023-01-06 $22.29 $22.85 $21.08 $21.29 $21.29 32,625,230
2023-01-05 $22.43 $22.94 $22.40 $22.83 $22.83 32,333,676
2023-01-04 $22.17 $22.73 $21.68 $22.07 $22.07 31,555,039
2023-01-03 $21.96 $23.10 $21.59 $22.59 $22.59 25,887,419
2022-12-30 $22.59 $22.97 $22.27 $22.30 $22.30 22,769,062
2022-12-29 $22.78 $22.88 $21.91 $22.12 $22.12 20,002,650
2022-12-28 $22.48 $23.34 $22.12 $23.30 $23.30 18,681,225
2022-12-27 $22.23 $22.78 $22.17 $22.46 $22.46 14,351,421
2022-12-23 $22.77 $23.06 $22.17 $22.22 $22.22 21,237,385
2022-12-22 $22.16 $23.55 $22.11 $22.55 $22.55 34,060,353
2022-12-21 $22.14 $22.25 $21.40 $21.61 $21.61 23,239,388
2022-12-20 $22.85 $23.10 $22.32 $22.63 $22.63 18,168,193
2022-12-19 $22.09 $23.00 $22.04 $22.69 $22.69 23,311,905
2022-12-16 $21.81 $22.50 $21.58 $22.12 $22.12 29,291,226
2022-12-15 $20.66 $21.61 $20.51 $21.37 $21.37 31,220,258
2022-12-14 $19.57 $20.33 $18.96 $19.88 $19.88 32,821,229
2022-12-13 $18.25 $19.93 $18.23 $19.51 $19.51 35,871,339
2022-12-12 $20.71 $20.83 $19.95 $19.96 $19.96 21,103,897
2022-12-09 $20.59 $20.86 $20.17 $20.84 $20.84 25,595,793
2022-12-08 $20.54 $20.80 $20.18 $20.38 $20.38 20,277,551
2022-12-07 $20.88 $21.03 $20.44 $20.84 $20.84 21,529,679
2022-12-06 $19.88 $21.05 $19.81 $20.73 $20.73 28,708,340
2022-12-05 $19.26 $20.05 $19.11 $19.85 $19.85 19,309,297
2022-12-02 $19.48 $19.49 $18.70 $18.84 $18.84 21,326,353
2022-12-01 $18.54 $19.11 $18.37 $18.76 $18.76 24,181,170
2022-11-30 $20.61 $20.92 $18.71 $18.73 $18.73 29,436,445
2022-11-29 $20.51 $20.94 $20.31 $20.64 $20.64 15,626,707
2022-11-28 $20.06 $20.64 $19.81 $20.52 $20.52 18,137,130
2022-11-25 $19.65 $19.69 $19.49 $19.58 $19.58 5,892,235
2022-11-23 $19.97 $20.01 $19.46 $19.56 $19.56 18,741,223
2022-11-22 $20.42 $20.66 $19.87 $19.90 $19.90 13,722,171
2022-11-21 $20.73 $21.03 $20.54 $20.74 $20.74 12,590,408
2022-11-18 $20.24 $20.98 $20.23 $20.50 $20.50 19,715,550
2022-11-17 $21.38 $21.42 $20.66 $20.76 $20.76 25,368,902
2022-11-16 $20.36 $20.66 $20.22 $20.56 $20.56 16,758,140
2022-11-15 $19.68 $20.73 $19.50 $20.09 $20.09 29,305,560
2022-11-14 $20.39 $20.66 $19.86 $20.63 $20.63 19,020,157
2022-11-11 $20.55 $20.88 $19.96 $20.12 $20.12 21,882,326
2022-11-10 $22.01 $22.49 $20.63 $20.71 $20.71 29,818,201
2022-11-09 $23.71 $24.87 $23.50 $24.77 $24.77 26,172,855
2022-11-08 $23.50 $24.12 $22.73 $23.33 $23.33 22,657,485
2022-11-07 $24.15 $24.55 $23.57 $23.70 $23.70 18,351,892
2022-11-04 $24.25 $25.70 $23.86 $24.40 $24.40 33,533,373
2022-11-03 $25.38 $25.91 $24.84 $25.47 $25.47 29,002,558
2022-11-02 $23.07 $24.70 $22.23 $24.68 $24.68 36,383,297
2022-11-01 $21.98 $23.18 $21.92 $22.97 $22.97 18,143,425
2022-10-31 $22.61 $22.82 $22.27 $22.65 $22.65 16,470,958
2022-10-28 $23.92 $23.93 $22.07 $22.18 $22.18 26,791,454
2022-10-27 $23.30 $23.98 $22.93 $23.88 $23.88 30,101,096
2022-10-26 $23.54 $23.60 $22.48 $23.48 $23.48 27,666,851
2022-10-25 $24.14 $24.14 $22.88 $22.97 $22.97 23,907,321
2022-10-24 $24.69 $25.25 $23.85 $24.10 $24.10 24,449,557
2022-10-21 $27.04 $27.37 $24.90 $25.03 $25.03 34,117,347
2022-10-20 $26.38 $27.13 $25.40 $26.94 $26.94 31,532,364
2022-10-19 $26.19 $26.90 $25.58 $26.27 $26.27 24,861,353
2022-10-18 $24.84 $26.50 $24.78 $25.73 $25.73 26,786,422
2022-10-17 $27.34 $27.34 $26.36 $26.66 $26.66 30,456,197
2022-10-14 $26.47 $29.03 $26.09 $28.87 $28.87 34,148,385
2022-10-13 $31.18 $31.42 $26.65 $27.04 $27.04 61,178,184
2022-10-12 $28.93 $29.39 $28.54 $29.31 $29.31 21,986,189
2022-10-11 $28.93 $29.51 $27.78 $29.04 $29.04 30,255,429
2022-10-10 $27.56 $29.02 $27.52 $28.46 $28.46 27,472,178
2022-10-07 $26.57 $28.22 $26.49 $27.82 $27.82 31,288,041
2022-10-06 $25.18 $25.77 $24.57 $25.68 $25.68 32,193,793
2022-10-05 $25.61 $26.09 $24.41 $24.89 $24.89 26,909,145
2022-10-04 $25.93 $25.95 $24.70 $24.73 $24.73 35,437,110
2022-10-03 $28.58 $29.05 $26.73 $27.24 $27.24 27,108,388
2022-09-30 $28.43 $29.56 $27.50 $29.54 $29.54 32,127,502
2022-09-29 $27.34 $28.88 $27.29 $28.22 $28.22 34,551,901
2022-09-28 $27.97 $28.39 $26.12 $26.55 $26.55 27,088,954
2022-09-27 $27.11 $28.77 $26.57 $28.19 $28.19 33,180,724
2022-09-26 $27.49 $28.26 $26.66 $27.98 $27.98 33,202,359
2022-09-23 $26.61 $28.12 $26.60 $27.14 $27.14 34,701,915
2022-09-22 $25.37 $26.00 $25.16 $25.86 $25.86 32,386,516
2022-09-21 $23.57 $25.20 $22.96 $25.20 $25.20 36,332,774
2022-09-20 $23.77 $24.46 $23.57 $23.92 $23.92 21,969,151
2022-09-19 $24.30 $24.31 $23.14 $23.15 $23.15 23,839,024
2022-09-16 $23.95 $24.30 $23.55 $23.68 $23.68 31,993,072
2022-09-15 $22.66 $23.37 $22.14 $23.12 $23.12 27,138,096
2022-09-14 $22.39 $22.97 $22.09 $22.38 $22.38 23,147,427
2022-09-13 $21.37 $22.80 $21.16 $22.60 $22.60 28,211,697
2022-09-12 $20.32 $20.38 $19.88 $20.02 $20.02 15,981,666
2022-09-09 $21.29 $21.33 $20.51 $20.66 $20.66 22,214,224
2022-09-08 $22.51 $22.71 $21.59 $21.67 $21.67 22,776,393
2022-09-07 $23.40 $23.45 $21.94 $22.10 $22.10 16,241,472
2022-09-06 $22.94 $23.76 $22.75 $23.35 $23.35 18,815,610
2022-09-02 $21.71 $23.40 $21.49 $23.08 $23.08 23,503,743
2022-09-01 $22.96 $23.45 $22.30 $22.37 $22.37 24,401,727
2022-08-31 $21.76 $22.57 $21.54 $22.57 $22.57 16,622,021
2022-08-30 $21.14 $22.39 $21.10 $22.03 $22.03 20,945,827
2022-08-29 $21.40 $21.56 $20.84 $21.35 $21.35 20,650,969
2022-08-26 $18.99 $20.92 $18.92 $20.91 $20.91 26,101,448
2022-08-25 $19.58 $19.75 $18.97 $18.99 $18.99 16,756,799
2022-08-24 $20.04 $20.14 $19.60 $19.83 $19.83 13,696,011
2022-08-23 $19.93 $20.08 $19.54 $20.01 $20.01 15,297,941
2022-08-22 $19.34 $19.97 $19.33 $19.84 $19.84 21,333,456
2022-08-19 $18.31 $18.79 $18.28 $18.66 $18.66 19,334,313
2022-08-18 $18.08 $18.25 $17.85 $17.95 $17.95 12,305,095
2022-08-17 $18.18 $18.35 $17.73 $18.10 $18.10 19,865,552
2022-08-16 $17.96 $18.06 $17.45 $17.70 $17.70 16,239,866
2022-08-15 $18.34 $18.34 $17.75 $17.81 $17.81 13,733,545
2022-08-12 $18.70 $18.85 $18.02 $18.05 $18.05 13,366,618
2022-08-11 $18.58 $19.10 $18.31 $18.97 $18.97 19,543,660
2022-08-10 $19.15 $19.47 $18.95 $18.99 $18.99 19,078,975
2022-08-09 $20.13 $20.42 $20.06 $20.26 $20.26 13,496,657
2022-08-08 $19.69 $20.18 $19.34 $20.00 $20.00 15,150,609
2022-08-05 $20.50 $20.50 $19.84 $19.96 $19.96 18,861,277
2022-08-04 $19.80 $20.07 $19.70 $19.84 $19.84 13,855,289
2022-08-03 $20.40 $20.46 $19.60 $19.78 $19.78 14,026,385
2022-08-02 $20.60 $20.94 $20.02 $20.75 $20.75 17,286,833
2022-08-01 $20.58 $20.70 $19.96 $20.34 $20.34 16,019,168
2022-07-29 $20.85 $20.98 $20.00 $20.18 $20.18 16,123,332
2022-07-28 $21.77 $22.37 $20.96 $21.08 $21.08 17,855,300
2022-07-27 $23.11 $23.18 $21.58 $21.89 $21.89 20,036,190
2022-07-26 $23.24 $23.91 $23.20 $23.73 $23.73 14,674,023
2022-07-25 $22.91 $23.34 $22.78 $22.93 $22.93 12,977,175
2022-07-22 $22.37 $23.41 $22.15 $22.99 $22.99 18,503,434
2022-07-21 $23.20 $23.63 $22.37 $22.37 $22.37 17,332,370
2022-07-20 $23.49 $23.75 $22.81 $23.09 $23.09 17,901,764
2022-07-19 $24.77 $24.91 $23.42 $23.52 $23.52 18,845,171
2022-07-18 $24.36 $25.86 $24.21 $25.60 $25.60 15,255,069
2022-07-15 $25.49 $25.94 $24.96 $24.98 $24.98 18,533,788
2022-07-14 $27.38 $27.92 $26.36 $26.50 $26.50 24,865,440
2022-07-13 $27.05 $27.15 $25.66 $26.30 $26.30 28,699,301
2022-07-12 $25.32 $26.25 $24.84 $25.85 $25.85 14,313,790
2022-07-11 $24.89 $25.35 $24.72 $25.18 $25.18 14,394,606
2022-07-08 $24.63 $24.94 $24.00 $24.35 $24.35 16,610,257
2022-07-07 $25.08 $25.08 $24.14 $24.33 $24.33 11,863,596
2022-07-06 $25.67 $26.18 $24.91 $25.44 $25.44 18,053,689
2022-07-05 $26.94 $27.54 $25.69 $25.69 $25.69 23,678,117
2022-07-01 $26.82 $27.41 $25.75 $25.87 $25.87 26,198,306
2022-06-30 $26.87 $27.64 $25.97 $26.66 $26.66 26,894,072
2022-06-29 $25.85 $26.42 $25.64 $26.02 $26.02 17,451,076
2022-06-28 $24.16 $25.99 $23.61 $25.96 $25.96 20,650,053
2022-06-27 $24.00 $24.68 $23.95 $24.44 $24.44 14,011,264
2022-06-24 $26.01 $26.02 $24.17 $24.17 $24.17 18,844,740
2022-06-23 $27.04 $27.85 $26.54 $26.68 $26.68 19,932,530
2022-06-22 $28.35 $28.45 $26.57 $27.55 $27.55 20,288,884
2022-06-21 $28.15 $28.15 $27.00 $27.34 $27.34 14,949,344
2022-06-17 $29.65 $30.49 $28.73 $29.57 $29.57 28,151,255
2022-06-16 $28.93 $30.32 $28.85 $29.69 $29.69 27,368,547
2022-06-15 $27.48 $28.67 $25.98 $27.08 $27.08 25,036,957
2022-06-14 $27.60 $29.01 $27.36 $28.30 $28.30 21,677,975
2022-06-13 $27.19 $28.36 $26.70 $28.03 $28.03 35,032,234
2022-06-10 $24.29 $25.15 $24.11 $25.13 $25.13 29,946,026
2022-06-09 $21.90 $23.12 $21.51 $23.11 $23.11 19,676,576
2022-06-08 $21.16 $21.71 $20.89 $21.58 $21.58 16,778,652
2022-06-07 $22.11 $22.18 $20.83 $20.90 $20.90 16,267,991
2022-06-06 $21.05 $21.72 $20.76 $21.53 $21.53 15,532,308
2022-06-03 $21.44 $21.88 $21.20 $21.69 $21.69 21,892,125
2022-06-02 $21.97 $22.36 $20.69 $20.70 $20.70 25,687,028
2022-06-01 $21.08 $22.36 $20.91 $21.94 $21.94 22,408,277
2022-05-31 $21.33 $21.87 $20.88 $21.42 $21.42 23,521,120
2022-05-27 $22.30 $22.34 $21.05 $21.07 $21.07 17,326,367
2022-05-26 $23.94 $23.98 $22.43 $22.73 $22.73 19,617,282
2022-05-25 $25.17 $25.24 $23.80 $24.17 $24.17 22,686,019
2022-05-24 $25.09 $26.13 $24.62 $24.83 $24.83 28,957,401
2022-05-23 $25.11 $25.59 $24.14 $24.28 $24.28 24,351,994
2022-05-20 $25.02 $27.55 $24.91 $25.76 $25.76 33,508,583
2022-05-19 $25.96 $26.22 $24.87 $25.79 $25.79 35,099,773
2022-05-18 $23.37 $25.52 $23.33 $25.30 $25.30 28,490,328
2022-05-17 $22.90 $23.60 $22.55 $22.58 $22.58 20,798,477
2022-05-16 $24.07 $24.49 $23.36 $24.05 $24.05 18,857,448
2022-05-13 $24.74 $24.95 $23.47 $23.77 $23.77 21,738,849
2022-05-12 $26.17 $26.99 $24.92 $25.59 $25.59 33,949,224
2022-05-11 $24.54 $25.65 $23.45 $25.51 $25.51 29,000,619
2022-05-10 $23.37 $25.13 $23.06 $24.37 $24.37 31,287,004
2022-05-09 $23.41 $24.78 $23.18 $24.48 $24.48 32,778,119
2022-05-06 $22.41 $23.27 $21.81 $22.34 $22.34 44,694,399
2022-05-05 $20.50 $22.58 $20.47 $21.98 $21.98 44,725,880
2022-05-04 $21.70 $22.27 $19.76 $19.85 $19.85 35,024,729
2022-05-03 $22.08 $22.33 $21.43 $21.84 $21.84 23,121,724
2022-05-02 $22.55 $23.70 $21.91 $22.13 $22.13 34,333,492
2022-04-29 $20.92 $22.67 $20.57 $22.53 $22.53 29,811,715
2022-04-28 $21.16 $21.90 $20.00 $20.28 $20.28 29,318,448
2022-04-27 $21.97 $22.32 $21.06 $21.97 $21.97 37,630,853
2022-04-26 $20.74 $22.15 $20.72 $22.13 $22.13 29,631,553
2022-04-25 $21.08 $21.79 $20.34 $20.39 $20.39 32,918,469
2022-04-22 $19.31 $20.81 $19.27 $20.74 $20.74 25,054,875
2022-04-21 $17.85 $19.27 $17.67 $19.14 $19.14 22,945,305
2022-04-20 $18.05 $18.49 $17.97 $18.35 $18.35 15,331,757
2022-04-19 $19.24 $19.27 $18.19 $18.28 $18.28 17,599,693
2022-04-18 $19.37 $19.53 $18.99 $19.23 $19.23 13,696,301
2022-04-14 $18.51 $19.26 $18.36 $19.23 $19.23 15,292,469
2022-04-13 $19.24 $19.26 $18.44 $18.56 $18.56 17,382,819
2022-04-12 $18.57 $19.42 $18.24 $19.20 $19.20 17,336,530
2022-04-11 $18.49 $19.06 $18.38 $19.01 $19.01 14,720,745
2022-04-08 $18.02 $18.26 $17.70 $18.08 $18.08 11,460,184
2022-04-07 $18.32 $18.56 $17.69 $17.93 $17.93 18,444,953
2022-04-06 $18.16 $18.56 $17.92 $18.19 $18.19 18,513,635
2022-04-05 $17.21 $17.81 $16.90 $17.67 $17.67 16,607,835
2022-04-04 $17.46 $17.55 $17.01 $17.03 $17.03 8,516,083
2022-04-01 $17.44 $17.91 $17.41 $17.49 $17.49 14,217,361
2022-03-31 $16.94 $17.64 $16.83 $17.61 $17.61 13,214,358
2022-03-30 $16.67 $17.09 $16.58 $16.82 $16.82 14,091,679
2022-03-29 $16.71 $17.03 $16.48 $16.55 $16.55 16,715,115
2022-03-28 $17.63 $17.86 $17.18 $17.19 $17.19 10,632,538
2022-03-25 $17.74 $18.06 $17.51 $17.54 $17.54 13,877,902
2022-03-24 $18.39 $18.53 $17.81 $17.83 $17.83 13,038,632
2022-03-23 $18.27 $18.65 $18.09 $18.63 $18.63 12,747,747
2022-03-22 $18.41 $18.43 $17.84 $17.94 $17.94 14,166,667
2022-03-21 $18.62 $19.08 $18.35 $18.61 $18.61 16,257,929
2022-03-18 $19.44 $19.55 $18.55 $18.62 $18.62 18,428,086
2022-03-17 $20.26 $20.32 $19.22 $19.25 $19.25 18,790,311
2022-03-16 $20.85 $21.62 $19.98 $19.99 $19.99 25,595,237
2022-03-15 $22.47 $22.69 $21.30 $21.43 $21.43 20,124,157
2022-03-14 $22.29 $23.11 $21.72 $22.92 $22.92 19,426,471
2022-03-11 $21.21 $22.51 $21.10 $22.41 $22.41 19,226,159
2022-03-10 $22.05 $22.36 $21.47 $21.59 $21.59 21,539,819
2022-03-09 $21.67 $22.07 $20.98 $21.30 $21.30 25,937,416
2022-03-08 $22.62 $23.36 $21.40 $23.15 $23.15 40,834,824
2022-03-07 $20.91 $22.66 $20.86 $22.66 $22.66 29,082,777
2022-03-04 $20.89 $21.42 $20.65 $20.82 $20.82 24,882,835
2022-03-03 $19.70 $20.58 $19.58 $20.33 $20.33 21,841,386
2022-03-02 $20.83 $20.96 $19.78 $20.04 $20.04 18,866,926
2022-03-01 $20.47 $21.58 $20.20 $21.18 $21.18 27,927,087
2022-02-28 $20.90 $21.09 $20.06 $20.25 $20.25 26,153,489
2022-02-25 $21.33 $21.61 $20.10 $20.14 $20.14 31,784,670
2022-02-24 $24.33 $24.39 $21.47 $21.53 $21.53 43,746,383
2022-02-23 $20.99 $22.66 $20.88 $22.58 $22.58 27,087,153
2022-02-22 $21.10 $21.97 $20.57 $21.40 $21.40 35,658,652
2022-02-18 $20.34 $21.09 $20.14 $20.74 $20.74 27,726,756
2022-02-17 $19.57 $20.44 $19.50 $20.34 $20.34 17,500,860
2022-02-16 $19.48 $19.74 $18.95 $19.11 $19.11 14,598,512
2022-02-15 $19.52 $19.61 $19.18 $19.19 $19.19 17,389,683
2022-02-14 $20.06 $20.68 $19.83 $20.16 $20.16 25,017,242
2022-02-11 $18.86 $20.17 $18.57 $19.97 $19.97 32,730,483
2022-02-10 $18.62 $19.11 $17.88 $18.84 $18.84 25,658,399
2022-02-09 $18.17 $18.21 $17.87 $17.89 $17.89 15,117,952
2022-02-08 $19.29 $19.46 $18.60 $18.72 $18.72 14,284,422
2022-02-07 $18.90 $19.37 $18.73 $19.18 $19.18 14,151,025
2022-02-04 $19.33 $19.64 $18.48 $19.01 $19.01 25,943,206
2022-02-03 $18.78 $19.39 $18.53 $19.29 $19.29 22,244,016
2022-02-02 $18.25 $18.55 $17.93 $18.02 $18.02 17,477,906
2022-02-01 $18.84 $19.33 $18.48 $18.59 $18.59 18,173,424
2022-01-31 $20.14 $20.33 $18.90 $18.96 $18.96 17,955,626
2022-01-28 $21.43 $22.16 $20.03 $20.04 $20.04 21,062,285
2022-01-27 $20.64 $21.92 $20.12 $21.65 $21.65 27,122,192
2022-01-26 $20.25 $22.00 $19.77 $21.31 $21.31 29,579,833
2022-01-25 $21.38 $22.20 $20.44 $21.16 $21.16 35,128,863
2022-01-24 $21.53 $23.12 $20.35 $20.40 $20.40 50,514,280
2022-01-21 $19.69 $20.68 $19.37 $20.67 $20.67 35,735,667
2022-01-20 $18.66 $19.59 $18.03 $19.52 $19.52 18,812,095
2022-01-19 $18.15 $18.94 $17.96 $18.91 $18.91 15,505,245
2022-01-18 $17.99 $18.47 $17.96 $18.35 $18.35 16,878,875
2022-01-14 $17.82 $17.96 $17.37 $17.41 $17.41 18,201,860
2022-01-13 $16.61 $17.55 $16.55 $17.42 $17.42 16,173,707
2022-01-12 $16.69 $16.97 $16.51 $16.75 $16.75 12,401,586
2022-01-11 $17.38 $17.75 $16.87 $16.87 $16.87 13,786,265
2022-01-10 $17.68 $18.35 $17.33 $17.37 $17.37 20,374,980
2022-01-07 $17.10 $17.45 $16.95 $17.27 $17.27 14,210,205
2022-01-06 $17.10 $17.36 $16.78 $17.08 $17.08 15,343,398
2022-01-05 $16.16 $17.05 $16.07 $17.03 $17.03 13,945,945
2022-01-04 $15.94 $16.31 $15.87 $16.12 $16.12 8,326,304
2022-01-03 $16.26 $16.51 $16.09 $16.09 $16.09 6,520,655
2021-12-31 $16.32 $16.42 $16.19 $16.38 $16.38 7,677,538
2021-12-30 $16.09 $16.31 $15.98 $16.27 $16.27 5,106,033
2021-12-29 $16.19 $16.29 $16.03 $16.14 $16.14 6,856,376
2021-12-28 $16.12 $16.28 $16.00 $16.18 $16.18 6,889,685
2021-12-27 $16.73 $16.73 $16.15 $16.15 $16.15 9,650,557
2021-12-23 $17.07 $17.09 $16.70 $16.86 $16.86 8,747,131
2021-12-22 $17.76 $17.78 $17.18 $17.18 $17.18 7,612,105
2021-12-21 $18.27 $18.57 $17.70 $17.72 $17.72 11,472,493
2021-12-20 $18.80 $19.18 $18.67 $18.71 $18.71 13,523,281
2021-12-17 $17.95 $18.36 $17.59 $18.15 $18.15 17,279,914
2021-12-16 $16.91 $17.77 $16.88 $17.58 $17.58 15,574,567
2021-12-15 $17.96 $18.28 $17.10 $17.12 $17.12 19,665,747
2021-12-14 $18.03 $18.34 $17.71 $17.99 $17.99 11,365,519
2021-12-13 $17.21 $17.65 $17.19 $17.60 $17.60 6,812,482
2021-12-10 $17.34 $17.65 $17.14 $17.16 $17.16 10,825,030
2021-12-09 $17.46 $17.68 $17.35 $17.65 $17.65 9,607,062
2021-12-08 $17.40 $17.61 $17.26 $17.30 $17.30 8,281,988
2021-12-07 $17.91 $17.93 $17.38 $17.45 $17.45 16,027,063
2021-12-06 $18.96 $19.28 $18.35 $18.62 $18.62 13,021,167
2021-12-03 $18.60 $19.85 $18.44 $19.29 $19.29 18,175,682
2021-12-02 $19.58 $19.73 $18.58 $18.82 $18.82 20,451,141
2021-12-01 $18.31 $19.73 $17.93 $19.72 $19.72 14,299,991
2021-11-30 $18.31 $19.10 $18.08 $19.03 $19.03 17,706,818
2021-11-29 $18.08 $18.37 $17.78 $18.00 $18.00 10,786,436
2021-11-26 $18.34 $18.85 $18.17 $18.73 $18.73 14,393,748
2021-11-24 $17.91 $18.03 $17.53 $17.54 $17.54 7,726,900
2021-11-23 $17.80 $18.11 $17.59 $17.67 $17.67 10,097,649
2021-11-22 $17.39 $17.78 $17.08 $17.75 $17.75 6,569,655
2021-11-19 $17.52 $17.66 $17.39 $17.60 $17.60 5,500,892
2021-11-18 $17.57 $17.89 $17.48 $17.50 $17.50 6,096,826
2021-11-17 $17.60 $17.77 $17.57 $17.68 $17.68 5,687,936
2021-11-16 $17.82 $17.82 $17.43 $17.56 $17.56 5,124,456
2021-11-15 $17.63 $17.91 $17.62 $17.78 $17.78 4,245,201
2021-11-12 $18.07 $18.17 $17.73 $17.80 $17.80 7,311,644
2021-11-11 $18.03 $18.21 $18.03 $18.21 $18.21 4,078,399
2021-11-10 $17.99 $18.41 $17.80 $18.22 $18.22 8,732,290
2021-11-09 $17.58 $17.97 $17.55 $17.79 $17.79 8,627,968
2021-11-08 $17.53 $17.71 $17.48 $17.62 $17.62 5,564,881
2021-11-05 $17.59 $17.86 $17.43 $17.69 $17.69 8,954,458
2021-11-04 $18.04 $18.08 $17.85 $17.85 $17.85 6,920,006
2021-11-03 $18.52 $18.59 $18.07 $18.12 $18.12 6,412,072
2021-11-02 $18.66 $18.68 $18.42 $18.45 $18.45 5,059,463
2021-11-01 $18.62 $18.91 $18.60 $18.67 $18.67 5,270,372
2021-10-29 $19.20 $19.23 $18.74 $18.77 $18.77 7,280,011
2021-10-28 $19.26 $19.26 $18.89 $18.89 $18.89 6,231,217
2021-10-27 $19.14 $19.47 $19.06 $19.46 $19.46 6,347,909
2021-10-26 $19.04 $19.26 $18.88 $19.22 $19.22 6,154,737
2021-10-25 $19.42 $19.67 $19.21 $19.25 $19.25 5,714,053
2021-10-22 $19.57 $19.84 $19.38 $19.56 $19.56 9,014,664
2021-10-21 $19.74 $19.81 $19.48 $19.50 $19.50 5,452,115
2021-10-20 $19.83 $19.86 $19.62 $19.66 $19.66 5,296,082
2021-10-19 $20.12 $20.23 $19.90 $19.90 $19.90 5,810,555
2021-10-18 $20.82 $20.92 $20.33 $20.35 $20.35 6,200,397
2021-10-15 $20.70 $20.82 $20.51 $20.55 $20.55 9,847,216
2021-10-14 $21.55 $21.64 $21.02 $21.04 $21.04 10,855,545
2021-10-13 $22.24 $22.73 $22.02 $22.18 $22.18 11,886,545
2021-10-12 $22.08 $22.53 $22.02 $22.39 $22.39 11,980,398
2021-10-11 $21.88 $22.25 $21.41 $22.23 $22.23 9,464,933
2021-10-08 $21.52 $21.87 $21.47 $21.76 $21.76 9,493,054
2021-10-07 $21.68 $21.72 $21.19 $21.64 $21.64 10,697,378
2021-10-06 $23.11 $23.38 $22.19 $22.23 $22.23 15,495,681
2021-10-05 $22.99 $23.11 $22.12 $22.51 $22.51 10,037,648
2021-10-04 $22.57 $23.60 $22.41 $23.23 $23.23 14,878,114
2021-10-01 $22.89 $23.50 $22.08 $22.36 $22.36 14,426,397
2021-09-30 $22.13 $23.22 $22.01 $23.18 $23.18 16,694,189
2021-09-29 $22.25 $22.47 $21.97 $22.38 $22.38 10,519,180
2021-09-28 $21.64 $22.60 $21.58 $22.50 $22.50 18,390,766
2021-09-27 $21.18 $21.31 $21.01 $21.19 $21.19 6,650,555
2021-09-24 $21.37 $21.41 $20.92 $21.01 $21.01 10,033,911
2021-09-23 $21.63 $21.67 $20.88 $21.12 $21.12 9,958,400
2021-09-22 $22.20 $22.37 $21.55 $21.92 $21.92 13,134,406
2021-09-21 $22.14 $22.69 $21.93 $22.61 $22.61 15,031,813
2021-09-20 $22.42 $23.29 $22.17 $22.54 $22.54 17,508,325
2021-09-17 $20.99 $21.52 $20.91 $21.47 $21.47 8,070,240
2021-09-16 $20.82 $21.30 $20.69 $20.87 $20.87 7,954,695
2021-09-15 $21.21 $21.40 $20.68 $20.75 $20.75 7,228,391
2021-09-14 $20.75 $21.42 $20.71 $21.29 $21.29 8,185,769
2021-09-13 $20.65 $21.30 $20.62 $20.94 $20.94 9,341,342
2021-09-10 $20.33 $21.13 $20.27 $21.10 $21.10 8,581,378
2021-09-09 $20.40 $20.66 $20.14 $20.62 $20.62 5,799,808
2021-09-08 $20.39 $20.64 $20.26 $20.38 $20.38 5,718,096
2021-09-07 $20.14 $20.39 $20.12 $20.28 $20.28 3,824,628
2021-09-03 $20.23 $20.28 $20.00 $20.07 $20.07 4,102,359
2021-09-02 $20.05 $20.23 $19.95 $20.05 $20.05 3,175,223
2021-09-01 $20.14 $20.29 $20.07 $20.24 $20.24 3,011,071
2021-08-31 $20.20 $20.37 $20.15 $20.29 $20.29 4,315,408
2021-08-30 $20.37 $20.40 $20.08 $20.17 $20.17 4,539,835
2021-08-27 $20.89 $20.91 $20.41 $20.49 $20.49 6,016,776
2021-08-26 $20.72 $21.05 $20.67 $21.01 $21.01 7,505,022
2021-08-25 $20.76 $20.83 $20.60 $20.68 $20.68 2,947,575
2021-08-24 $20.79 $20.87 $20.72 $20.80 $20.80 3,102,609
2021-08-23 $21.20 $21.20 $20.76 $20.89 $20.89 5,772,467
2021-08-20 $21.93 $22.01 $21.41 $21.45 $21.45 6,954,829
2021-08-19 $22.54 $22.56 $21.80 $21.98 $21.98 12,375,692
2021-08-18 $21.56 $22.14 $21.31 $22.11 $22.11 6,932,116
2021-08-17 $21.36 $21.84 $21.26 $21.40 $21.40 7,427,850
2021-08-16 $21.34 $21.56 $20.96 $20.98 $20.98 6,267,250
2021-08-13 $21.17 $21.25 $21.12 $21.12 $21.12 3,310,061
2021-08-12 $21.45 $21.60 $21.23 $21.23 $21.23 3,968,085
2021-08-11 $21.46 $21.62 $21.43 $21.46 $21.46 2,855,398
2021-08-10 $21.63 $21.73 $21.49 $21.62 $21.62 3,107,481
2021-08-09 $21.65 $21.81 $21.59 $21.68 $21.68 1,943,413
2021-08-06 $21.70 $21.74 $21.57 $21.63 $21.63 2,696,834
2021-08-05 $21.98 $22.03 $21.73 $21.73 $21.73 2,893,772
2021-08-04 $22.06 $22.20 $21.96 $22.15 $22.15 3,649,115
2021-08-03 $22.26 $22.62 $21.83 $21.85 $21.85 6,866,604
2021-08-02 $21.98 $22.44 $21.88 $22.38 $22.38 4,159,414
2021-07-30 $22.33 $22.36 $22.02 $22.25 $22.25 5,111,054
2021-07-29 $22.06 $22.06 $21.76 $21.93 $21.93 4,245,563
2021-07-28 $22.07 $22.44 $21.98 $22.20 $22.20 6,020,067
2021-07-27 $22.04 $22.63 $22.04 $22.17 $22.17 7,431,478
2021-07-26 $22.13 $22.15 $21.89 $21.89 $21.89 4,308,887
2021-07-23 $22.42 $22.54 $21.99 $22.06 $22.06 5,618,281
2021-07-22 $22.85 $23.03 $22.71 $22.72 $22.72 4,874,910
2021-07-21 $23.24 $23.29 $22.87 $22.90 $22.90 5,085,536
2021-07-20 $24.40 $24.54 $23.24 $23.49 $23.49 7,687,490
2021-07-19 $24.34 $25.01 $24.25 $24.54 $24.54 15,415,580
2021-07-16 $22.76 $23.56 $22.74 $23.47 $23.47 6,863,975
2021-07-15 $22.93 $23.27 $22.83 $22.94 $22.94 6,284,505
2021-07-14 $22.55 $22.93 $22.45 $22.73 $22.73 5,224,960
2021-07-13 $22.71 $22.87 $22.48 $22.81 $22.81 5,779,454
2021-07-12 $22.85 $22.92 $22.55 $22.61 $22.61 3,243,420
2021-07-09 $23.31 $23.36 $22.80 $22.84 $22.84 6,522,216
2021-07-08 $23.94 $24.14 $23.47 $23.58 $23.58 10,507,620
2021-07-07 $23.17 $23.52 $22.99 $23.04 $23.04 5,815,615
2021-07-06 $23.17 $23.75 $23.11 $23.28 $23.28 4,869,635
2021-07-02 $23.51 $23.55 $23.10 $23.15 $23.15 3,829,774
2021-07-01 $23.95 $23.97 $23.67 $23.69 $23.69 4,210,943
2021-06-30 $24.26 $24.26 $23.98 $24.10 $24.10 3,077,951
2021-06-29 $24.14 $24.26 $24.02 $24.16 $24.16 2,645,160
2021-06-28 $24.24 $24.48 $24.18 $24.19 $24.19 2,913,422
2021-06-25 $24.48 $24.53 $24.27 $24.33 $24.33 4,295,103
2021-06-24 $24.64 $24.70 $24.53 $24.60 $24.60 3,887,166
2021-06-23 $24.95 $25.07 $24.80 $25.05 $25.05 3,147,097
2021-06-22 $25.36 $25.51 $24.81 $25.00 $25.00 5,594,296
2021-06-21 $26.15 $26.32 $25.34 $25.37 $25.37 5,233,391
2021-06-18 $26.11 $26.55 $25.99 $26.48 $26.48 6,968,302
2021-06-17 $25.54 $25.97 $25.30 $25.47 $25.47 6,866,248
2021-06-16 $25.02 $25.85 $24.97 $25.47 $25.47 6,266,074
2021-06-15 $24.87 $25.20 $24.87 $25.04 $25.04 3,301,483
2021-06-14 $25.05 $25.29 $24.89 $24.89 $24.89 3,237,006
2021-06-11 $25.10 $25.34 $25.05 $25.07 $25.07 3,568,013
2021-06-10 $25.31 $25.57 $25.02 $25.19 $25.19 5,609,422
2021-06-09 $25.28 $25.60 $25.27 $25.55 $25.55 4,111,435
2021-06-08 $25.28 $25.79 $25.27 $25.43 $25.43 4,993,780
2021-06-07 $25.38 $25.64 $25.35 $25.44 $25.44 3,853,979
2021-06-04 $25.72 $25.75 $25.32 $25.39 $25.39 4,876,187
2021-06-03 $26.27 $26.56 $25.88 $26.10 $26.10 5,921,302
2021-06-02 $25.80 $26.01 $25.66 $25.82 $25.82 4,088,404
2021-06-01 $25.40 $26.03 $25.37 $25.96 $25.96 4,376,395
2021-05-28 $25.70 $25.91 $25.64 $25.87 $25.87 4,034,501
2021-05-27 $25.83 $26.04 $25.74 $26.03 $26.03 6,432,018
2021-05-26 $26.08 $26.31 $25.95 $26.05 $26.05 6,784,973
2021-05-25 $25.82 $26.32 $25.75 $26.22 $26.22 6,405,430
2021-05-24 $26.38 $26.45 $25.82 $26.04 $26.04 6,856,858
2021-05-21 $26.47 $26.96 $26.24 $26.84 $26.84 8,270,845
2021-05-20 $27.51 $27.53 $26.53 $26.82 $26.82 5,962,684
2021-05-19 $28.50 $28.81 $27.67 $27.70 $27.70 15,410,644
2021-05-18 $26.72 $27.51 $26.69 $27.46 $27.46 5,108,918
2021-05-17 $26.83 $27.20 $26.62 $26.80 $26.80 7,644,724
2021-05-14 $27.28 $27.28 $26.40 $26.58 $26.58 7,070,078
2021-05-13 $28.56 $28.56 $27.43 $27.85 $27.85 10,614,215
2021-05-12 $27.77 $29.03 $27.50 $28.91 $28.91 14,162,054
2021-05-11 $27.41 $27.97 $26.98 $27.18 $27.18 12,150,161
2021-05-10 $25.64 $26.50 $25.60 $26.47 $26.47 7,962,999
2021-05-07 $26.13 $26.27 $25.58 $25.71 $25.71 8,968,083
2021-05-06 $26.90 $27.34 $26.27 $26.29 $26.29 10,328,935
2021-05-05 $26.60 $27.06 $26.57 $26.95 $26.95 5,608,394
2021-05-04 $26.89 $27.71 $26.78 $26.97 $26.97 11,502,596
2021-05-03 $26.24 $26.58 $26.16 $26.50 $26.50 5,402,472
2021-04-30 $26.61 $26.83 $26.42 $26.66 $26.66 7,718,944
2021-04-29 $26.07 $26.83 $26.01 $26.15 $26.15 8,256,857
2021-04-28 $26.55 $26.73 $26.35 $26.67 $26.67 5,590,154
2021-04-27 $26.53 $26.86 $26.51 $26.62 $26.62 5,622,237
2021-04-26 $26.63 $26.73 $26.49 $26.61 $26.61 8,401,004
2021-04-23 $27.58 $27.58 $26.48 $26.79 $26.79 10,000,214
2021-04-22 $26.96 $27.91 $26.81 $27.66 $27.66 11,164,093
2021-04-21 $27.87 $27.89 $26.89 $26.93 $26.93 6,268,488
2021-04-20 $27.40 $28.03 $27.24 $27.72 $27.72 8,512,440
2021-04-19 $26.92 $27.40 $26.84 $27.11 $27.11 8,168,924
2021-04-16 $26.74 $27.04 $26.61 $26.74 $26.74 6,790,948
2021-04-15 $27.43 $27.46 $26.95 $27.04 $27.04 10,931,077
2021-04-14 $27.66 $28.04 $27.42 $27.92 $27.92 7,372,648
2021-04-13 $27.92 $27.99 $27.50 $27.65 $27.65 4,170,859
2021-04-12 $28.05 $28.18 $27.83 $27.88 $27.88 5,974,434
2021-04-09 $28.57 $28.59 $27.88 $27.94 $27.94 7,103,285
2021-04-08 $28.68 $28.88 $28.54 $28.55 $28.55 5,252,714
2021-04-07 $29.11 $29.19 $28.88 $28.97 $28.97 5,871,859
2021-04-06 $29.13 $29.21 $28.82 $29.09 $29.09 4,882,687
2021-04-05 $29.66 $29.68 $28.87 $29.03 $29.03 6,837,788
2021-04-01 $30.85 $30.91 $30.30 $30.32 $30.32 6,495,074
2021-03-31 $31.57 $31.57 $30.93 $31.34 $31.34 6,454,499
2021-03-30 $31.81 $32.13 $31.55 $31.70 $31.70 5,893,282
2021-03-29 $31.80 $32.18 $31.25 $31.47 $31.47 8,938,472
2021-03-26 $32.71 $32.87 $31.32 $31.46 $31.46 6,658,449
2021-03-25 $33.99 $34.52 $32.80 $33.04 $33.04 9,668,117
2021-03-24 $32.73 $33.60 $32.26 $33.58 $33.58 7,093,769
2021-03-23 $32.49 $33.29 $32.11 $33.07 $33.07 7,498,286
2021-03-22 $32.99 $32.99 $31.95 $32.35 $32.35 5,074,725
2021-03-19 $33.03 $33.71 $32.59 $33.13 $33.13 7,572,212
2021-03-18 $32.22 $33.09 $31.69 $32.93 $32.93 7,510,083
2021-03-17 $32.22 $32.52 $31.34 $31.56 $31.56 5,972,100
2021-03-16 $31.62 $32.08 $31.42 $31.86 $31.86 5,271,809
2021-03-15 $32.29 $32.84 $31.70 $31.76 $31.76 3,624,039
2021-03-12 $32.83 $33.05 $32.31 $32.34 $32.34 4,711,626
2021-03-11 $32.80 $32.94 $31.93 $32.48 $32.48 7,353,136
2021-03-10 $33.46 $33.88 $33.03 $33.51 $33.51 6,761,113
2021-03-09 $34.49 $34.66 $33.37 $34.15 $34.15 5,963,743
2021-03-08 $34.85 $35.75 $34.03 $35.66 $35.66 8,061,739
2021-03-05 $36.11 $38.42 $34.81 $35.15 $35.15 12,923,748
2021-03-04 $35.95 $38.58 $35.17 $37.21 $37.21 11,709,683
2021-03-03 $34.73 $35.91 $34.44 $35.87 $35.87 8,674,744
2021-03-02 $33.68 $34.58 $33.60 $34.53 $34.53 8,789,340
2021-03-01 $34.87 $34.88 $33.35 $33.72 $33.72 6,525,443
2021-02-26 $35.24 $36.97 $34.90 $36.37 $36.37 11,413,848
2021-02-25 $33.74 $36.21 $33.38 $35.80 $35.80 14,946,346
2021-02-24 $34.86 $35.15 $33.29 $33.41 $33.41 7,211,996
2021-02-23 $35.30 $36.53 $34.17 $34.54 $34.54 9,133,903
2021-02-22 $34.66 $34.76 $34.00 $34.67 $34.67 5,035,833
2021-02-19 $33.36 $34.02 $33.30 $33.91 $33.91 4,877,696
2021-02-18 $34.01 $34.48 $33.52 $33.71 $33.71 6,472,588
2021-02-17 $33.81 $34.07 $33.23 $33.29 $33.29 5,423,545
2021-02-16 $32.89 $33.51 $32.84 $33.28 $33.28 5,693,807
2021-02-12 $33.98 $33.98 $33.17 $33.24 $33.24 4,568,014
2021-02-11 $33.60 $34.42 $33.48 $33.74 $33.74 6,326,873
2021-02-10 $33.39 $34.58 $33.34 $33.91 $33.91 6,474,671
2021-02-09 $34.04 $34.14 $33.70 $33.85 $33.85 3,860,834
2021-02-08 $34.12 $34.36 $33.79 $33.80 $33.80 3,430,318
2021-02-05 $34.42 $34.88 $34.34 $34.55 $34.55 3,567,098
2021-02-04 $35.87 $35.93 $34.96 $34.96 $34.96 3,820,195
2021-02-03 $36.02 $36.58 $35.67 $36.17 $36.17 5,887,242
2021-02-02 $36.86 $36.87 $35.78 $36.29 $36.29 6,402,663
2021-02-01 $38.72 $39.45 $37.54 $37.92 $37.92 6,479,624
2021-01-29 $38.23 $40.41 $37.90 $39.81 $39.81 11,575,907
2021-01-28 $38.03 $38.15 $36.27 $37.63 $37.63 7,153,846
2021-01-27 $37.01 $39.30 $37.00 $38.60 $38.60 10,567,157
2021-01-26 $35.55 $36.05 $35.43 $36.00 $36.00 3,375,136
2021-01-25 $36.01 $37.50 $35.71 $35.84 $35.84 7,438,167
2021-01-22 $36.42 $36.54 $35.92 $36.27 $36.27 5,149,155
2021-01-21 $35.80 $36.15 $35.67 $35.89 $35.89 5,155,690
2021-01-20 $36.82 $36.92 $35.70 $35.99 $35.99 4,681,036
2021-01-19 $37.63 $38.11 $37.36 $37.52 $37.52 3,591,959
2021-01-15 $38.14 $39.04 $37.87 $38.44 $38.44 7,216,654
2021-01-14 $36.99 $37.73 $36.83 $37.60 $37.60 3,911,028
2021-01-13 $37.55 $37.80 $36.91 $37.25 $37.25 3,975,886
2021-01-12 $37.48 $38.24 $37.20 $37.50 $37.50 5,699,314
2021-01-11 $37.80 $37.84 $37.01 $37.55 $37.55 13,323,796
2021-01-08 $3.70 $3.81 $3.67 $3.68 $36.80 2,928,398
2021-01-07 $3.83 $3.85 $3.72 $3.74 $37.40 3,367,765
2021-01-06 $4.06 $4.06 $3.81 $3.91 $39.10 5,164,246
2021-01-05 $4.11 $4.11 $3.95 $4.00 $40.00 3,187,506
2021-01-04 $3.87 $4.20 $3.87 $4.07 $40.70 5,326,366
2020-12-31 $3.98 $4.00 $3.89 $3.91 $39.10 2,591,168
2020-12-30 $3.96 $3.99 $3.94 $3.98 $39.80 1,462,168
2020-12-29 $3.92 $4.02 $3.91 $3.99 $39.90 2,605,812
2020-12-28 $3.99 $4.01 $3.96 $3.97 $39.70 1,716,465
2020-12-24 $4.10 $4.13 $4.08 $4.08 $40.80 1,092,685
2020-12-23 $4.11 $4.13 $4.06 $4.13 $41.30 1,583,843
2020-12-22 $4.10 $4.18 $4.10 $4.13 $41.30 1,922,354
2020-12-21 $4.22 $4.31 $4.08 $4.11 $41.10 4,182,902
2020-12-18 $4.01 $4.14 $4.01 $4.07 $40.70 2,430,339
2020-12-17 $4.03 $4.07 $4.02 $4.02 $40.20 1,709,312
2020-12-16 $4.11 $4.14 $4.06 $4.09 $40.90 2,743,018
2020-12-15 $4.18 $4.24 $4.11 $4.12 $41.20 2,811,189
2020-12-14 $4.14 $4.29 $4.11 $4.28 $42.80 2,482,571
2020-12-11 $4.28 $4.34 $4.22 $4.22 $42.20 2,700,134
2020-12-10 $4.26 $4.30 $4.18 $4.22 $42.20 2,511,986
2020-12-09 $4.07 $4.24 $4.07 $4.20 $42.00 3,502,243
2020-12-08 $4.18 $4.19 $4.08 $4.11 $41.10 2,183,407
2020-12-07 $4.15 $4.18 $4.12 $4.13 $41.30 1,894,168
2020-12-04 $4.21 $4.21 $4.11 $4.11 $41.10 2,186,612
2020-12-03 $4.22 $4.26 $4.17 $4.23 $42.30 2,084,945
2020-12-02 $4.29 $4.31 $4.21 $4.22 $42.20 1,909,088
2020-12-01 $4.28 $4.29 $4.18 $4.25 $42.50 3,119,482
2020-11-30 $4.37 $4.50 $4.35 $4.39 $43.90 3,368,592
2020-11-27 $4.33 $4.37 $4.31 $4.34 $43.40 978,790
2020-11-25 $4.35 $4.41 $4.35 $4.38 $43.80 2,303,753
2020-11-24 $4.46 $4.50 $4.33 $4.35 $43.50 3,686,453
2020-11-23 $4.57 $4.68 $4.52 $4.57 $45.70 3,252,070
2020-11-20 $4.57 $4.66 $4.56 $4.66 $46.60 2,186,600
2020-11-19 $4.64 $4.70 $4.54 $4.55 $45.50 3,515,813
2020-11-18 $4.45 $4.62 $4.42 $4.62 $46.20 2,810,922
2020-11-17 $4.48 $4.54 $4.41 $4.45 $44.50 3,086,051
2020-11-16 $4.44 $4.50 $4.39 $4.39 $43.90 3,020,168
2020-11-13 $4.67 $4.70 $4.52 $4.56 $45.60 3,398,092
2020-11-12 $4.67 $4.83 $4.63 $4.76 $47.60 5,004,137
2020-11-11 $4.64 $4.69 $4.58 $4.63 $46.30 2,743,127
2020-11-10 $4.76 $4.87 $4.68 $4.72 $47.20 4,301,945
2020-11-09 $4.30 $4.73 $4.29 $4.71 $47.10 6,301,978
2020-11-06 $4.89 $5.00 $4.84 $4.88 $48.80 3,572,862
2020-11-05 $4.92 $4.95 $4.80 $4.88 $48.80 5,490,869
2020-11-04 $5.35 $5.39 $4.98 $5.20 $52.00 8,761,579
2020-11-03 $5.69 $5.72 $5.45 $5.56 $55.60 5,631,002
2020-11-02 $5.89 $6.05 $5.76 $5.88 $58.80 4,449,862
2020-10-30 $6.00 $6.30 $5.91 $6.09 $60.90 6,347,841
2020-10-29 $6.07 $6.18 $5.71 $5.89 $58.90 5,284,056
2020-10-28 $5.83 $6.12 $5.79 $6.08 $60.80 5,794,504
2020-10-27 $5.46 $5.54 $5.43 $5.53 $55.30 3,550,802
2020-10-26 $5.34 $5.64 $5.30 $5.46 $54.60 4,242,397
2020-10-23 $5.17 $5.30 $5.17 $5.18 $51.80 2,293,308
2020-10-22 $5.31 $5.42 $5.20 $5.24 $52.40 2,652,523
2020-10-21 $5.30 $5.34 $5.18 $5.33 $53.30 3,253,278
2020-10-20 $5.30 $5.33 $5.12 $5.30 $53.00 3,269,464
2020-10-19 $5.06 $5.40 $5.03 $5.36 $53.60 2,844,346
2020-10-16 $5.05 $5.13 $4.97 $5.13 $51.30 2,346,126
2020-10-15 $5.29 $5.31 $5.09 $5.12 $51.20 3,205,214
2020-10-14 $4.97 $5.13 $4.92 $5.09 $50.90 3,248,419
2020-10-13 $4.92 $5.05 $4.91 $5.01 $50.10 2,994,836
2020-10-12 $5.03 $5.06 $4.83 $4.90 $49.00 3,177,935
2020-10-09 $5.21 $5.25 $5.13 $5.15 $51.50 1,885,073
2020-10-08 $5.33 $5.39 $5.29 $5.29 $52.90 1,815,767
2020-10-07 $5.58 $5.59 $5.40 $5.44 $54.40 2,701,642
2020-10-06 $5.50 $5.77 $5.39 $5.75 $57.50 3,632,103
2020-10-05 $5.70 $5.70 $5.50 $5.51 $55.10 2,299,225
2020-10-02 $5.92 $5.95 $5.71 $5.81 $58.10 4,987,684
2020-10-01 $5.62 $5.76 $5.57 $5.66 $56.60 4,008,514
2020-09-30 $5.87 $5.88 $5.59 $5.76 $57.60 4,465,645
2020-09-29 $5.81 $5.94 $5.78 $5.91 $59.10 3,169,848
2020-09-28 $5.85 $5.92 $5.76 $5.81 $58.10 2,815,771
2020-09-25 $6.48 $6.53 $6.06 $6.10 $61.00 4,190,988
2020-09-24 $6.57 $6.65 $6.22 $6.41 $64.10 6,153,074
2020-09-23 $6.01 $6.50 $6.00 $6.48 $64.80 4,130,771
2020-09-22 $6.15 $6.31 $6.02 $6.06 $60.60 3,578,126
2020-09-21 $6.31 $6.54 $6.24 $6.26 $62.60 5,847,250
2020-09-18 $5.81 $6.19 $5.79 $6.05 $60.50 3,654,584
2020-09-17 $5.95 $5.99 $5.75 $5.85 $58.50 4,087,687
2020-09-16 $5.55 $5.71 $5.48 $5.70 $57.00 2,956,487
2020-09-15 $5.57 $5.69 $5.53 $5.62 $56.20 2,993,382
2020-09-14 $5.76 $5.80 $5.61 $5.72 $57.20 3,059,158
2020-09-11 $5.86 $6.12 $5.79 $5.95 $59.50 5,489,824
2020-09-10 $5.57 $6.01 $5.53 $5.96 $59.60 5,727,421
2020-09-09 $5.79 $5.84 $5.52 $5.66 $56.60 4,038,689
2020-09-08 $5.86 $6.04 $5.78 $6.02 $60.20 5,196,913
2020-09-04 $5.41 $5.93 $5.31 $5.56 $55.60 9,219,777
2020-09-03 $5.01 $5.55 $4.98 $5.42 $54.20 8,845,008
2020-09-02 $5.05 $5.12 $4.88 $4.93 $49.30 4,287,833
2020-09-01 $5.26 $5.30 $5.14 $5.14 $51.40 2,220,519
2020-08-31 $5.25 $5.31 $5.21 $5.30 $53.00 2,692,437
2020-08-28 $5.30 $5.36 $5.23 $5.23 $52.30 3,095,502
2020-08-27 $5.34 $5.43 $5.27 $5.36 $53.60 4,272,849
2020-08-26 $5.52 $5.55 $5.37 $5.38 $53.80 2,463,636
2020-08-25 $5.58 $5.64 $5.54 $5.55 $55.50 1,997,851
2020-08-24 $5.64 $5.71 $5.60 $5.60 $56.00 2,540,550
2020-08-21 $5.86 $5.89 $5.77 $5.77 $57.70 2,017,374
2020-08-20 $6.01 $6.01 $5.82 $5.85 $58.50 2,062,823
2020-08-19 $5.80 $5.94 $5.78 $5.92 $59.20 3,236,187
2020-08-18 $5.84 $5.94 $5.80 $5.83 $58.30 1,926,642
2020-08-17 $5.87 $5.89 $5.84 $5.87 $58.70 969,253
2020-08-14 $5.95 $5.98 $5.89 $5.93 $59.30 1,922,979
2020-08-13 $5.94 $5.98 $5.85 $5.92 $59.20 2,656,245
2020-08-12 $6.01 $6.01 $5.85 $5.88 $58.80 2,907,385
2020-08-11 $5.93 $6.19 $5.90 $6.15 $61.50 3,335,625
2020-08-10 $6.03 $6.15 $5.99 $6.01 $60.10 2,339,518
2020-08-07 $6.12 $6.18 $6.05 $6.06 $60.60 2,613,673
2020-08-06 $6.23 $6.25 $6.06 $6.07 $60.70 2,187,396
2020-08-05 $6.24 $6.25 $6.18 $6.21 $62.10 2,430,294
2020-08-04 $6.44 $6.44 $6.31 $6.31 $63.10 1,907,465
2020-08-03 $6.42 $6.45 $6.34 $6.39 $63.90 2,078,583
2020-07-31 $6.57 $6.85 $6.52 $6.52 $65.20 3,771,998
2020-07-30 $6.81 $6.95 $6.65 $6.68 $66.80 3,195,112
2020-07-29 $6.81 $6.81 $6.57 $6.60 $66.00 2,233,799
2020-07-28 $6.79 $6.89 $6.71 $6.87 $68.70 2,709,651
2020-07-27 $6.84 $6.90 $6.72 $6.73 $67.30 2,154,056
2020-07-24 $6.90 $6.99 $6.82 $6.88 $68.80 2,796,998
2020-07-23 $6.55 $6.85 $6.50 $6.76 $67.60 3,671,109
2020-07-22 $6.66 $6.67 $6.50 $6.51 $65.10 2,432,628
2020-07-21 $6.55 $6.71 $6.52 $6.65 $66.50 3,049,432
2020-07-20 $6.87 $6.92 $6.63 $6.69 $66.90 2,916,321
2020-07-17 $6.85 $6.98 $6.79 $6.86 $68.60 2,338,921
2020-07-16 $6.98 $7.02 $6.88 $6.90 $69.00 2,579,261
2020-07-15 $6.80 $7.01 $6.76 $6.84 $68.40 4,399,290
2020-07-14 $7.42 $7.52 $7.01 $7.04 $70.40 5,960,074
2020-07-13 $6.96 $7.37 $6.79 $7.32 $73.20 5,409,847
2020-07-10 $7.38 $7.48 $7.12 $7.13 $71.30 3,747,983
2020-07-09 $7.19 $7.62 $7.17 $7.35 $73.50 4,612,744
2020-07-08 $7.36 $7.49 $7.23 $7.24 $72.40 3,328,664
2020-07-07 $7.29 $7.44 $7.16 $7.41 $74.10 3,613,620
2020-07-06 $7.25 $7.30 $7.16 $7.20 $72.00 3,861,389
2020-07-02 $7.38 $7.59 $7.28 $7.54 $75.40 4,420,217
2020-07-01 $7.73 $7.78 $7.56 $7.66 $76.60 4,083,940
2020-06-30 $8.19 $8.20 $7.69 $7.81 $78.10 4,769,616
2020-06-29 $8.41 $8.62 $8.15 $8.16 $81.60 4,838,599
2020-06-26 $8.05 $8.57 $8.03 $8.52 $85.20 6,019,545
2020-06-25 $8.28 $8.45 $7.93 $7.95 $79.50 5,812,879
2020-06-24 $7.80 $8.37 $7.75 $8.21 $82.10 6,746,662
2020-06-23 $7.54 $7.67 $7.45 $7.65 $76.50 3,590,211
2020-06-22 $7.96 $8.04 $7.71 $7.76 $77.60 3,485,624
2020-06-19 $7.49 $8.01 $7.47 $7.90 $79.00 5,783,983
2020-06-18 $7.90 $7.94 $7.72 $7.76 $77.60 3,555,902
2020-06-17 $7.60 $7.83 $7.57 $7.77 $77.70 3,940,022
2020-06-16 $7.47 $8.10 $7.46 $7.69 $76.90 7,722,042
2020-06-15 $8.90 $9.00 $8.05 $8.14 $81.40 7,948,858
2020-06-12 $8.04 $8.88 $7.96 $8.39 $83.90 11,282,825
2020-06-11 $7.96 $8.75 $7.90 $8.70 $87.00 7,874,263
2020-06-10 $7.26 $7.48 $7.19 $7.41 $74.10 3,573,247
2020-06-09 $7.34 $7.39 $7.19 $7.29 $72.90 3,083,497
2020-06-08 $7.33 $7.39 $7.12 $7.13 $71.30 3,166,804
2020-06-05 $7.56 $7.58 $7.26 $7.41 $74.10 5,585,319
2020-06-04 $8.07 $8.21 $7.90 $8.04 $80.40 3,792,676
2020-06-03 $8.12 $8.15 $7.89 $7.96 $79.60 3,974,047
2020-06-02 $8.43 $8.55 $8.30 $8.31 $83.10 3,251,973
2020-06-01 $8.69 $8.73 $8.46 $8.50 $85.00 3,697,877
2020-05-29 $8.78 $9.03 $8.56 $8.62 $86.20 4,997,586
2020-05-28 $8.60 $8.80 $8.41 $8.73 $87.30 5,521,332
2020-05-27 $8.81 $9.30 $8.68 $8.68 $86.80 5,694,843
2020-05-26 $8.83 $9.13 $8.80 $9.10 $91.00 3,761,779
2020-05-22 $9.53 $9.66 $9.43 $9.44 $94.40 2,723,182
2020-05-21 $9.33 $9.62 $9.24 $9.50 $95.00 4,903,591
2020-05-20 $9.43 $9.45 $9.22 $9.31 $93.10 4,376,460
2020-05-19 $9.57 $9.82 $9.40 $9.82 $98.20 3,533,712
2020-05-18 $9.72 $9.78 $9.33 $9.51 $95.10 5,318,263
2020-05-15 $10.92 $11.04 $10.48 $10.49 $104.90 5,264,415
2020-05-14 $11.35 $11.64 $10.61 $10.63 $106.30 7,717,803
2020-05-13 $10.53 $11.31 $10.41 $11.03 $110.30 7,956,704
2020-05-12 $9.76 $10.48 $9.70 $10.47 $104.70 3,886,518
2020-05-11 $10.10 $10.14 $9.72 $9.88 $98.80 3,809,861
2020-05-08 $10.04 $10.17 $9.84 $9.87 $98.70 4,051,549
2020-05-07 $10.39 $10.47 $10.16 $10.39 $103.90 4,024,301
2020-05-06 $10.37 $10.81 $10.32 $10.78 $107.80 4,104,761
2020-05-05 $10.53 $10.64 $10.23 $10.57 $105.70 4,049,274
2020-05-04 $11.24 $11.40 $10.84 $10.88 $108.80 4,841,750
2020-05-01 $10.73 $11.11 $10.63 $10.97 $109.70 5,043,441
2020-04-30 $10.04 $10.36 $9.99 $10.17 $101.70 5,204,795
2020-04-29 $10.07 $10.21 $9.71 $9.90 $99.00 6,453,784
2020-04-28 $10.14 $10.77 $10.11 $10.73 $107.30 5,633,275
2020-04-27 $10.83 $10.88 $10.45 $10.57 $105.70 4,122,879
2020-04-24 $11.36 $11.63 $10.99 $11.07 $110.70 4,999,272
2020-04-23 $11.38 $11.60 $10.95 $11.55 $115.50 6,732,646
2020-04-22 $11.66 $11.85 $11.30 $11.55 $115.50 4,942,469
2020-04-21 $11.96 $12.50 $11.77 $12.37 $123.70 8,076,567
2020-04-20 $11.25 $11.38 $10.82 $11.33 $113.30 6,165,842
2020-04-17 $10.95 $11.32 $10.70 $10.79 $107.90 6,047,490
2020-04-16 $11.72 $12.16 $11.61 $11.71 $117.10 7,074,581
2020-04-15 $11.93 $12.18 $11.69 $11.89 $118.90 6,589,813
2020-04-14 $11.56 $11.72 $11.08 $11.19 $111.90 7,473,671
2020-04-13 $12.11 $12.84 $12.06 $12.28 $122.80 7,025,090
2020-04-09 $12.02 $12.33 $11.55 $11.93 $119.30 8,470,219
2020-04-08 $13.49 $13.87 $12.35 $12.52 $125.20 6,737,648
2020-04-07 $12.50 $14.00 $12.37 $13.95 $139.50 8,768,981
2020-04-06 $15.50 $15.75 $13.61 $14.00 $140.00 6,994,779
2020-04-03 $17.05 $18.15 $16.55 $17.55 $175.50 6,225,729
2020-04-02 $18.34 $18.43 $16.65 $16.84 $168.40 8,331,379
2020-04-01 $17.75 $18.51 $17.11 $18.08 $180.80 6,802,540
2020-03-31 $15.44 $16.21 $15.00 $15.94 $159.40 5,353,523
2020-03-30 $16.53 $16.90 $15.13 $15.25 $152.50 5,912,966
2020-03-27 $16.99 $17.36 $15.63 $16.90 $169.00 6,416,393
2020-03-26 $18.33 $18.38 $15.29 $15.57 $155.70 7,334,614
2020-03-25 $19.52 $20.69 $16.69 $18.94 $189.40 7,397,945
2020-03-24 $23.15 $23.39 $19.99 $20.02 $200.20 5,605,091
2020-03-23 $25.63 $28.85 $25.18 $27.46 $274.33 4,635,579
2020-03-20 $21.54 $25.40 $21.03 $25.32 $252.95 4,190,729
2020-03-19 $22.80 $24.78 $20.56 $22.24 $222.18 4,185,963
2020-03-18 $23.43 $25.37 $21.25 $22.17 $221.48 4,249,184
2020-03-17 $22.08 $24.43 $18.77 $19.67 $196.50 4,496,137
2020-03-16 $23.80 $24.10 $20.37 $23.74 $237.16 4,521,402
2020-03-13 $20.02 $24.03 $17.65 $17.74 $177.22 4,755,305
2020-03-12 $22.89 $24.50 $20.55 $24.38 $243.56 4,668,287
2020-03-11 $17.88 $19.56 $17.66 $18.96 $189.41 3,500,189
2020-03-10 $17.35 $19.71 $16.55 $16.56 $165.43 3,974,466
2020-03-09 $19.21 $19.64 $17.91 $19.49 $194.71 3,241,432
2020-03-06 $16.45 $16.87 $15.60 $15.79 $157.74 4,359,924
2020-03-05 $14.78 $15.37 $14.25 $15.04 $150.25 2,678,775
2020-03-04 $14.75 $15.17 $13.66 $13.67 $136.56 3,121,187
2020-03-03 $14.37 $16.03 $13.75 $15.66 $156.44 3,897,660
2020-03-02 $16.26 $16.90 $14.41 $14.42 $144.06 3,778,067
2020-02-28 $17.84 $18.37 $16.50 $16.63 $166.13 5,344,542
2020-02-27 $15.29 $16.37 $14.69 $16.37 $163.54 5,424,774
2020-02-26 $14.04 $14.53 $13.51 $14.40 $143.86 3,691,155
2020-02-25 $12.89 $14.38 $12.80 $14.26 $142.46 4,881,576
2020-02-24 $12.98 $13.19 $12.70 $13.07 $130.57 3,445,113
2020-02-21 $11.69 $11.97 $11.65 $11.88 $118.68 1,673,839
2020-02-20 $11.44 $11.85 $11.35 $11.53 $115.19 1,600,068
2020-02-19 $11.43 $11.47 $11.30 $11.37 $113.59 680,784
2020-02-18 $11.56 $11.70 $11.50 $11.55 $115.38 1,259,352
2020-02-14 $11.47 $11.59 $11.44 $11.45 $114.39 814,622
2020-02-13 $11.63 $11.66 $11.39 $11.51 $114.99 1,529,918
2020-02-12 $11.53 $11.57 $11.44 $11.46 $114.49 978,675
2020-02-11 $11.59 $11.75 $11.50 $11.69 $116.78 1,118,411
2020-02-10 $12.13 $12.13 $11.75 $11.76 $117.48 742,270
2020-02-07 $11.95 $12.08 $11.86 $12.00 $119.88 1,241,408
2020-02-06 $11.82 $11.95 $11.80 $11.82 $118.08 946,363
2020-02-05 $12.00 $12.19 $11.91 $11.95 $119.38 1,638,273
2020-02-04 $12.49 $12.53 $12.25 $12.35 $123.38 1,440,495
2020-02-03 $13.06 $13.07 $12.71 $12.96 $129.47 1,389,095
2020-01-31 $12.65 $13.36 $12.62 $13.25 $132.37 2,194,100
2020-01-30 $12.96 $13.05 $12.53 $12.56 $125.47 1,929,658
2020-01-29 $12.47 $12.71 $12.45 $12.67 $126.57 899,421
2020-01-28 $12.86 $12.93 $12.53 $12.64 $126.27 1,101,036
2020-01-27 $13.11 $13.15 $12.87 $13.05 $130.37 1,786,744
2020-01-24 $12.04 $12.61 $12.04 $12.47 $124.58 1,728,552
2020-01-23 $12.25 $12.39 $12.10 $12.13 $121.18 797,575
2020-01-22 $12.07 $12.18 $11.99 $12.16 $121.48 607,220
2020-01-21 $12.22 $12.22 $12.07 $12.17 $121.58 729,085
2020-01-17 $12.12 $12.20 $12.07 $12.10 $120.88 620,762
2020-01-16 $12.34 $12.38 $12.20 $12.20 $121.88 821,319
2020-01-15 $12.62 $12.62 $12.42 $12.52 $125.08 978,025
2020-01-14 $12.59 $12.67 $12.47 $12.60 $125.87 804,100
2020-01-13 $12.71 $12.78 $12.53 $12.54 $125.27 531,319
2020-01-10 $12.60 $12.86 $12.59 $12.80 $127.87 843,315
2020-01-09 $12.75 $12.82 $12.68 $12.68 $126.67 791,773
2020-01-08 $13.13 $13.17 $12.78 $12.94 $129.27 934,369
2020-01-07 $13.12 $13.21 $13.06 $13.15 $131.37 613,114
2020-01-06 $13.44 $13.44 $13.03 $13.05 $130.37 760,650
2020-01-03 $13.35 $13.35 $13.05 $13.18 $131.67 1,255,603
2020-01-02 $13.04 $13.18 $12.89 $12.89 $128.77 694,196
2019-12-31 $13.43 $13.47 $13.22 $13.25 $132.37 784,069
2019-12-30 $13.13 $13.42 $13.11 $13.36 $133.47 917,448
2019-12-27 $13.03 $13.21 $13.02 $13.13 $131.17 490,863
2019-12-26 $13.28 $13.28 $13.12 $13.12 $131.07 302,803
2019-12-24 $13.29 $13.37 $13.29 $13.33 $133.17 202,086
2019-12-23 $13.26 $13.34 $13.26 $13.32 $133.07 321,543
2019-12-20 $13.46 $13.46 $13.33 $13.40 $133.50 537,700
2019-12-19 $13.75 $13.75 $13.58 $13.60 $135.49 468,493
2019-12-18 $13.71 $13.76 $13.67 $13.75 $136.98 324,514
2019-12-17 $13.70 $13.76 $13.67 $13.75 $136.98 376,157
2019-12-16 $13.80 $13.81 $13.67 $13.75 $136.98 498,358
2019-12-13 $14.11 $14.23 $13.87 $14.05 $139.97 945,338
2019-12-12 $14.45 $14.49 $13.96 $14.07 $140.17 1,398,139
2019-12-11 $14.50 $14.56 $14.40 $14.44 $143.86 321,420
2019-12-10 $14.53 $14.67 $14.42 $14.55 $144.95 659,240
2019-12-09 $14.44 $14.52 $14.33 $14.51 $144.55 529,396
2019-12-06 $14.49 $14.49 $14.32 $14.39 $143.36 650,231
2019-12-05 $14.75 $14.99 $14.75 $14.77 $147.14 673,959
2019-12-04 $14.97 $15.02 $14.76 $14.85 $147.94 569,233
2019-12-03 $15.28 $15.49 $15.13 $15.14 $150.83 1,368,580
2019-12-02 $14.42 $14.90 $14.42 $14.84 $147.84 931,216
2019-11-29 $14.40 $14.50 $14.35 $14.46 $144.06 298,955
2019-11-27 $14.40 $14.46 $14.30 $14.31 $142.56 508,701
2019-11-26 $14.57 $14.63 $14.46 $14.50 $144.45 510,382
2019-11-25 $14.79 $14.79 $14.59 $14.59 $145.35 578,133
2019-11-22 $14.92 $15.09 $14.89 $14.94 $148.84 495,215
2019-11-21 $14.94 $15.15 $14.92 $15.01 $149.53 578,708
2019-11-20 $14.88 $15.19 $14.80 $14.95 $148.94 967,208
2019-11-19 $14.68 $14.88 $14.67 $14.79 $147.34 534,741
2019-11-18 $14.84 $14.90 $14.73 $14.78 $147.24 464,389
2019-11-15 $14.92 $15.02 $14.79 $14.79 $147.34 599,340
2019-11-14 $15.24 $15.34 $15.10 $15.13 $150.73 352,440
2019-11-13 $15.36 $15.39 $15.11 $15.19 $151.33 923,425
2019-11-12 $15.23 $15.32 $15.04 $15.20 $151.43 767,242
2019-11-11 $15.41 $15.44 $15.25 $15.28 $152.22 314,782
2019-11-08 $15.36 $15.48 $15.19 $15.20 $151.43 533,240
2019-11-07 $15.23 $15.38 $15.11 $15.29 $152.32 845,020
2019-11-06 $15.48 $15.62 $15.41 $15.46 $154.02 540,377
2019-11-05 $15.37 $15.52 $15.34 $15.48 $154.22 640,728
2019-11-04 $15.33 $15.48 $15.32 $15.43 $153.72 492,504
2019-11-01 $15.80 $15.83 $15.60 $15.61 $155.51 790,233
2019-10-31 $15.92 $16.29 $15.92 $16.05 $159.90 970,275
2019-10-30 $16.02 $16.25 $15.85 $15.92 $158.60 705,346
2019-10-29 $16.09 $16.11 $15.90 $16.07 $160.10 596,940
2019-10-28 $16.10 $16.10 $15.95 $16.01 $159.50 496,855
2019-10-25 $16.62 $16.62 $16.21 $16.29 $162.29 697,831
2019-10-24 $16.42 $16.66 $16.39 $16.51 $164.48 448,858
2019-10-23 $16.78 $16.82 $16.57 $16.59 $165.28 356,788
2019-10-22 $16.46 $16.75 $16.42 $16.72 $166.57 513,195
2019-10-21 $16.65 $16.74 $16.53 $16.54 $164.78 346,805
2019-10-18 $16.79 $17.07 $16.66 $16.90 $168.36 518,190
2019-10-17 $16.61 $16.80 $16.51 $16.69 $166.27 411,244
2019-10-16 $16.81 $16.90 $16.69 $16.81 $167.47 410,190
2019-10-15 $17.05 $17.06 $16.60 $16.73 $166.67 572,109
2019-10-14 $17.26 $17.31 $17.12 $17.25 $171.85 371,571
2019-10-11 $17.19 $17.21 $16.74 $17.18 $171.15 1,128,199
2019-10-10 $18.12 $18.15 $17.55 $17.70 $176.33 767,499
2019-10-09 $18.18 $18.32 $17.88 $18.09 $180.22 678,980
2019-10-08 $18.17 $18.62 $18.01 $18.62 $185.50 1,081,129
2019-10-07 $17.71 $17.84 $17.40 $17.78 $177.13 655,112
2019-10-04 $18.14 $18.16 $17.51 $17.57 $175.04 804,377
2019-10-03 $18.80 $19.38 $18.28 $18.28 $182.11 1,826,287
2019-10-02 $18.11 $19.00 $18.11 $18.72 $186.50 1,294,163
2019-10-01 $17.03 $17.83 $16.89 $17.78 $177.13 966,408
2019-09-30 $17.32 $17.33 $17.04 $17.15 $170.85 586,850
2019-09-27 $17.01 $17.72 $16.98 $17.41 $173.44 796,155
2019-09-26 $17.03 $17.41 $16.99 $17.15 $170.85 512,940
2019-09-25 $17.33 $17.60 $16.93 $17.01 $169.46 565,077
2019-09-24 $16.72 $17.52 $16.66 $17.33 $172.65 1,021,382
2019-09-23 $17.10 $17.15 $16.86 $16.95 $168.32 432,431
2019-09-20 $16.62 $17.11 $16.57 $17.01 $168.91 532,307
2019-09-19 $16.66 $16.80 $16.47 $16.75 $166.33 559,898
2019-09-18 $16.83 $17.20 $16.69 $16.71 $165.93 599,777
2019-09-17 $16.92 $16.94 $16.72 $16.75 $166.33 643,358
2019-09-16 $16.92 $16.99 $16.79 $16.85 $167.32 623,540
2019-09-13 $16.59 $16.78 $16.53 $16.71 $165.93 494,079
2019-09-12 $16.69 $16.82 $16.47 $16.66 $165.44 1,041,014
2019-09-11 $17.14 $17.26 $16.82 $16.82 $167.03 743,438
2019-09-10 $17.32 $17.58 $17.18 $17.18 $170.60 631,225
2019-09-09 $17.01 $17.36 $17.01 $17.18 $170.60 404,101
2019-09-06 $17.18 $17.32 $17.09 $17.19 $170.70 452,868
2019-09-05 $17.43 $17.45 $17.06 $17.24 $171.20 792,770
2019-09-04 $18.09 $18.25 $17.93 $17.93 $178.05 530,312
2019-09-03 $18.59 $18.83 $18.39 $18.53 $184.01 769,640
2019-08-30 $17.90 $18.42 $17.90 $18.24 $181.13 812,205
2019-08-29 $18.37 $18.59 $18.09 $18.19 $180.63 1,227,958
2019-08-28 $19.49 $19.66 $18.88 $18.95 $188.18 798,492
2019-08-27 $18.80 $19.49 $18.71 $19.31 $191.75 868,641
2019-08-26 $19.24 $19.60 $19.09 $19.09 $189.57 887,440
2019-08-23 $18.62 $20.01 $18.26 $19.75 $196.12 1,935,491
2019-08-22 $18.17 $18.70 $18.03 $18.35 $182.22 738,932
2019-08-21 $18.29 $18.44 $18.22 $18.29 $181.62 551,906
2019-08-20 $18.46 $18.79 $18.34 $18.77 $186.39 667,065
2019-08-19 $18.35 $18.51 $18.19 $18.36 $182.32 714,538
2019-08-16 $19.52 $19.52 $18.92 $19.00 $188.67 903,325
2019-08-15 $19.84 $20.37 $19.68 $19.88 $197.41 1,523,778
2019-08-14 $19.26 $20.06 $19.12 $20.02 $198.80 1,568,633
2019-08-13 $19.38 $19.45 $18.08 $18.39 $182.62 1,273,923
2019-08-12 $18.95 $19.49 $18.82 $19.30 $191.65 1,014,211
2019-08-09 $18.43 $18.97 $18.30 $18.61 $184.80 1,090,115
2019-08-08 $19.02 $19.15 $18.23 $18.23 $181.03 1,241,436
2019-08-07 $20.07 $20.55 $19.18 $19.36 $192.25 1,424,195
2019-08-06 $19.78 $20.14 $19.34 $19.38 $192.45 1,135,865
2019-08-05 $19.41 $20.63 $19.39 $20.17 $200.29 1,760,535
2019-08-02 $18.32 $18.86 $18.27 $18.51 $183.81 1,480,773
2019-08-01 $17.65 $18.28 $17.06 $18.12 $179.94 1,920,912
2019-07-31 $17.05 $18.04 $17.01 $17.66 $175.37 954,656
2019-07-30 $17.24 $17.30 $17.01 $17.08 $169.61 356,489
2019-07-29 $16.91 $17.07 $16.89 $16.97 $168.52 254,067
2019-07-26 $17.08 $17.12 $16.84 $16.87 $167.52 404,442
2019-07-25 $17.04 $17.36 $17.04 $17.21 $170.90 490,102
2019-07-24 $17.34 $17.37 $16.97 $16.98 $168.62 431,135
2019-07-23 $17.35 $17.51 $17.20 $17.21 $170.90 495,653
2019-07-22 $17.63 $17.73 $17.47 $17.55 $174.28 469,347
2019-07-19 $17.21 $17.74 $17.20 $17.72 $175.96 613,628
2019-07-18 $17.70 $17.78 $17.33 $17.41 $172.89 677,083
2019-07-17 $17.24 $17.57 $17.21 $17.57 $174.47 409,043
2019-07-16 $17.09 $17.29 $17.05 $17.24 $171.20 406,490
2019-07-15 $17.01 $17.16 $17.00 $17.06 $169.41 280,705
2019-07-12 $17.21 $17.27 $17.06 $17.08 $169.61 487,159
2019-07-11 $17.30 $17.50 $17.26 $17.30 $171.79 533,749
2019-07-10 $17.46 $17.56 $17.24 $17.41 $172.89 642,137
2019-07-09 $17.97 $17.97 $17.61 $17.66 $175.37 334,087
2019-07-08 $17.70 $17.83 $17.64 $17.73 $176.06 362,480
2019-07-05 $17.62 $17.86 $17.41 $17.45 $173.28 581,374
2019-07-03 $17.65 $17.68 $17.37 $17.37 $172.49 364,934
2019-07-02 $17.94 $18.09 $17.78 $17.78 $176.56 353,378
2019-07-01 $17.72 $18.16 $17.67 $17.92 $177.95 752,089
2019-06-28 $18.50 $18.60 $18.30 $18.38 $182.52 576,219
2019-06-27 $18.73 $18.80 $18.58 $18.68 $185.50 465,945
2019-06-26 $18.64 $18.91 $18.52 $18.88 $187.48 417,128
2019-06-25 $18.28 $18.85 $18.27 $18.80 $186.69 809,703
2019-06-24 $18.25 $18.39 $18.19 $18.35 $181.50 288,721
2019-06-21 $18.28 $18.33 $18.01 $18.27 $180.70 545,656
2019-06-20 $18.16 $18.63 $18.11 $18.22 $180.21 788,748
2019-06-19 $18.84 $19.03 $18.62 $18.71 $185.06 451,384
2019-06-18 $19.06 $19.13 $18.62 $18.87 $186.64 705,235
2019-06-17 $19.43 $19.49 $19.29 $19.45 $192.38 210,979
2019-06-14 $19.48 $19.65 $19.34 $19.48 $192.67 431,714
2019-06-13 $19.42 $19.60 $19.32 $19.38 $191.68 634,727
2019-06-12 $19.60 $19.76 $19.46 $19.64 $194.25 594,275
2019-06-11 $19.12 $19.68 $19.03 $19.53 $193.17 718,893
2019-06-10 $19.43 $19.54 $19.13 $19.53 $193.17 742,706
2019-06-07 $20.16 $20.20 $19.53 $19.79 $195.74 959,148
2019-06-06 $20.70 $20.88 $20.23 $20.38 $201.57 729,273
2019-06-05 $20.92 $21.39 $20.77 $20.78 $205.53 746,444
2019-06-04 $22.18 $22.31 $21.30 $21.34 $211.07 1,186,386
2019-06-03 $22.62 $23.18 $22.33 $22.81 $225.61 1,112,238
2019-05-31 $22.43 $22.64 $22.20 $22.59 $223.43 970,571
2019-05-30 $21.74 $22.03 $21.51 $21.74 $215.03 1,016,999
2019-05-29 $21.79 $22.28 $21.66 $21.89 $216.51 1,051,863
2019-05-28 $20.81 $21.47 $20.58 $21.45 $212.16 613,784
2019-05-24 $20.68 $21.04 $20.57 $20.89 $206.62 618,134
2019-05-23 $20.80 $21.35 $20.79 $20.97 $207.41 1,270,832
2019-05-22 $20.31 $20.37 $20.04 $20.27 $200.49 486,910
2019-05-21 $20.24 $20.29 $19.98 $20.10 $198.80 568,264
2019-05-20 $20.61 $20.81 $20.32 $20.64 $204.15 813,180
2019-05-17 $20.37 $20.37 $19.66 $20.23 $200.09 987,818
2019-05-16 $20.22 $20.23 $19.50 $19.83 $196.13 944,039
2019-05-15 $21.16 $21.20 $20.23 $20.40 $201.77 1,012,874
2019-05-14 $21.05 $21.09 $20.35 $20.76 $205.33 873,365
2019-05-13 $21.00 $21.50 $20.77 $21.29 $210.57 1,565,452
2019-05-10 $20.32 $21.03 $19.64 $19.81 $195.94 1,267,579
2019-05-09 $20.41 $20.80 $19.96 $20.07 $198.51 1,556,876
2019-05-08 $19.90 $20.05 $19.52 $19.89 $196.73 1,085,713
2019-05-07 $19.40 $20.23 $19.25 $19.82 $196.04 1,266,742
2019-05-06 $19.56 $19.61 $18.77 $18.86 $186.54 731,378
2019-05-03 $18.88 $18.92 $18.57 $18.63 $184.27 482,242
2019-05-02 $19.11 $19.51 $18.89 $19.18 $189.70 954,325
2019-05-01 $18.49 $19.05 $18.46 $19.04 $188.32 622,182
2019-04-30 $18.73 $19.03 $18.57 $18.63 $184.27 389,996
2019-04-29 $18.72 $18.74 $18.54 $18.67 $184.66 286,677
2019-04-26 $18.98 $19.16 $18.72 $18.72 $185.16 398,628
2019-04-25 $18.98 $19.25 $18.85 $19.00 $187.92 416,121
2019-04-24 $18.85 $18.98 $18.77 $18.94 $187.33 265,187
2019-04-23 $19.27 $19.31 $18.77 $18.83 $186.24 443,354
2019-04-22 $19.56 $19.58 $19.31 $19.34 $191.29 304,840
2019-04-18 $19.36 $19.66 $19.32 $19.39 $191.78 535,139
2019-04-17 $19.09 $19.58 $19.08 $19.48 $192.67 421,633
2019-04-16 $19.18 $19.46 $19.17 $19.33 $191.19 339,699
2019-04-15 $19.30 $19.55 $19.29 $19.36 $191.49 314,094
2019-04-12 $19.35 $19.51 $19.26 $19.32 $191.09 424,651
2019-04-11 $19.59 $19.84 $19.59 $19.70 $194.85 367,442
2019-04-10 $19.79 $19.89 $19.67 $19.69 $194.75 396,784
2019-04-09 $19.82 $20.01 $19.73 $19.88 $196.63 576,597
2019-04-08 $19.74 $19.87 $19.55 $19.57 $193.56 444,153
2019-04-05 $19.75 $19.82 $19.61 $19.63 $194.16 588,069
2019-04-04 $19.98 $20.15 $19.84 $19.89 $196.73 439,910
2019-04-03 $19.86 $20.19 $19.77 $20.02 $198.01 641,939
2019-04-02 $20.14 $20.32 $20.09 $20.13 $199.10 401,327
2019-04-01 $20.41 $20.48 $20.10 $20.15 $199.30 516,516
2019-03-29 $20.92 $21.21 $20.82 $20.86 $206.32 722,002
2019-03-28 $21.39 $21.68 $21.19 $21.28 $210.48 787,342
2019-03-27 $21.19 $21.93 $21.05 $21.51 $212.75 1,054,608
2019-03-26 $21.23 $21.56 $20.95 $21.22 $209.88 828,503
2019-03-25 $21.72 $22.00 $21.41 $21.68 $214.43 1,303,703
2019-03-22 $20.78 $21.63 $20.64 $21.61 $213.74 1,316,915
2019-03-21 $21.36 $21.36 $20.33 $20.44 $202.17 773,141
2019-03-20 $21.01 $21.42 $20.70 $21.15 $209.19 989,216
2019-03-19 $20.71 $21.16 $20.50 $20.91 $206.82 724,344
2019-03-18 $21.18 $21.25 $20.94 $21.00 $207.09 483,758
2019-03-15 $21.44 $21.46 $21.04 $21.22 $209.26 659,981
2019-03-14 $21.51 $21.66 $21.39 $21.53 $212.32 595,123
2019-03-13 $21.70 $21.74 $21.25 $21.50 $212.02 596,172
2019-03-12 $22.02 $22.07 $21.79 $21.93 $216.26 474,652
2019-03-11 $22.98 $22.99 $22.13 $22.15 $218.43 565,271
2019-03-08 $23.59 $23.70 $23.14 $23.16 $228.39 885,092
2019-03-07 $22.61 $23.27 $22.57 $23.02 $227.01 1,206,637
2019-03-06 $22.03 $22.55 $22.02 $22.47 $221.59 536,368
2019-03-05 $21.95 $22.20 $21.88 $22.04 $217.35 426,439
2019-03-04 $21.44 $22.55 $21.38 $21.97 $216.66 841,303
2019-03-01 $21.70 $22.10 $21.61 $21.69 $213.90 418,277
2019-02-28 $22.06 $22.20 $21.94 $22.16 $218.53 456,179
2019-02-27 $22.14 $22.40 $21.89 $22.00 $216.95 584,952
2019-02-26 $22.00 $22.05 $21.72 $21.96 $216.56 501,961
2019-02-25 $21.63 $21.92 $21.48 $21.89 $215.87 532,027
2019-02-22 $22.24 $22.30 $21.93 $22.00 $216.95 516,234
2019-02-21 $22.31 $22.65 $22.23 $22.38 $220.70 551,859
2019-02-20 $22.29 $22.43 $22.03 $22.13 $218.23 486,659
2019-02-19 $22.60 $22.60 $22.10 $22.29 $219.81 359,864
2019-02-15 $22.65 $22.70 $22.38 $22.39 $220.80 538,623
2019-02-14 $23.29 $23.51 $22.82 $23.10 $227.80 947,793
2019-02-13 $22.97 $23.08 $22.72 $22.97 $226.52 431,967
2019-02-12 $23.63 $23.65 $23.07 $23.20 $228.79 515,726
2019-02-11 $23.96 $24.26 $23.88 $24.10 $237.66 404,416
2019-02-08 $24.63 $24.85 $24.12 $24.13 $237.96 625,154
2019-02-07 $24.04 $24.70 $23.85 $24.22 $238.84 1,045,627
2019-02-06 $23.54 $23.75 $23.40 $23.53 $232.04 434,436
2019-02-05 $23.63 $23.76 $23.36 $23.44 $231.15 495,378
2019-02-04 $24.24 $24.44 $23.73 $23.74 $234.11 377,774
2019-02-01 $24.23 $24.47 $23.93 $24.24 $239.04 445,083
2019-01-31 $24.95 $25.00 $24.13 $24.27 $239.34 522,632
2019-01-30 $25.64 $25.90 $24.63 $24.88 $245.35 742,753
2019-01-29 $26.02 $26.43 $25.83 $26.14 $257.78 370,628
2019-01-28 $26.15 $26.61 $26.02 $26.05 $256.89 556,429
2019-01-25 $25.49 $25.63 $25.19 $25.45 $250.97 480,555
2019-01-24 $26.21 $26.54 $25.91 $26.07 $257.09 497,652
2019-01-23 $25.94 $26.95 $25.72 $26.15 $257.88 735,113
2019-01-22 $25.73 $26.79 $25.67 $26.27 $259.06 803,314
2019-01-18 $25.71 $25.97 $25.11 $25.27 $249.20 641,831
2019-01-17 $27.22 $27.22 $25.99 $26.30 $259.36 733,390
2019-01-16 $26.95 $27.01 $26.59 $26.92 $265.47 471,069
2019-01-15 $27.90 $27.91 $26.98 $27.10 $267.25 494,343
2019-01-14 $28.23 $28.35 $27.75 $28.03 $276.42 455,106
2019-01-11 $27.95 $28.15 $27.54 $27.54 $271.58 408,717
2019-01-10 $28.40 $28.63 $27.46 $27.52 $271.39 777,875
2019-01-09 $27.98 $28.42 $27.53 $27.85 $274.64 625,346
2019-01-08 $28.21 $29.17 $28.03 $28.24 $278.49 568,830
2019-01-07 $29.63 $29.99 $28.49 $29.05 $286.48 508,646
2019-01-04 $31.68 $31.86 $29.45 $29.73 $293.18 1,109,192
2019-01-03 $31.55 $33.24 $31.44 $33.12 $326.61 1,123,240
2019-01-02 $32.36 $32.40 $30.46 $30.80 $303.73 874,871
2018-12-31 $31.08 $31.85 $30.79 $30.79 $303.63 705,770
2018-12-28 $31.05 $32.23 $30.37 $31.73 $312.90 1,140,496
2018-12-27 $33.75 $35.22 $31.52 $31.52 $310.83 868,385
2018-12-26 $37.42 $38.49 $32.39 $32.39 $318.38 1,113,838
2018-12-24 $36.19 $38.23 $35.58 $38.16 $375.10 873,239
2018-12-21 $32.97 $35.67 $31.73 $35.37 $347.68 1,449,250
2018-12-20 $32.29 $34.27 $31.61 $33.36 $327.92 1,356,958
2018-12-19 $30.33 $32.42 $28.86 $31.83 $312.88 1,243,952
2018-12-18 $29.60 $30.99 $29.35 $30.35 $298.33 808,600
2018-12-17 $28.94 $30.87 $28.53 $30.22 $297.05 827,826
2018-12-14 $27.83 $28.76 $27.48 $28.55 $280.64 782,187
2018-12-13 $26.71 $27.43 $26.40 $27.07 $266.09 826,213
2018-12-12 $26.38 $27.04 $25.92 $26.99 $265.30 721,072
2018-12-11 $26.33 $27.93 $26.25 $27.41 $269.43 829,329
2018-12-10 $27.66 $29.14 $27.09 $27.44 $269.73 1,024,086
2018-12-07 $25.89 $27.83 $25.38 $27.57 $271.01 1,122,403
2018-12-06 $26.86 $27.87 $25.72 $25.72 $252.82 1,204,441
2018-12-04 $23.60 $25.73 $23.48 $25.56 $251.25 1,011,602
2018-12-03 $23.09 $23.81 $23.05 $23.36 $229.62 443,639
2018-11-30 $24.82 $24.89 $24.13 $24.26 $238.47 391,354
2018-11-29 $24.82 $25.17 $24.32 $24.75 $243.29 425,952
2018-11-28 $26.05 $26.37 $24.59 $24.60 $241.81 658,226
2018-11-27 $27.04 $27.23 $26.42 $26.42 $259.70 455,047
2018-11-26 $27.20 $27.35 $26.65 $26.67 $262.16 531,214
2018-11-23 $28.05 $28.08 $27.52 $27.99 $275.13 258,665
2018-11-21 $27.18 $27.44 $26.78 $27.43 $269.63 509,079
2018-11-20 $27.35 $28.00 $26.87 $27.68 $272.09 914,177
2018-11-19 $25.15 $26.52 $25.08 $26.03 $255.87 730,645
2018-11-16 $25.53 $25.67 $24.70 $24.97 $245.45 751,675
2018-11-15 $26.39 $26.89 $25.01 $25.17 $247.41 1,083,352
2018-11-14 $24.83 $26.45 $24.73 $25.95 $255.08 835,737
2018-11-13 $25.14 $25.66 $24.52 $25.45 $250.17 774,739
2018-11-12 $24.10 $25.43 $24.03 $25.31 $248.79 714,807
2018-11-09 $23.63 $24.33 $23.57 $23.91 $235.03 566,990
2018-11-08 $23.34 $23.57 $23.07 $23.26 $228.64 513,704
2018-11-07 $24.06 $24.17 $23.09 $23.14 $227.46 661,184
2018-11-06 $25.20 $25.21 $24.65 $24.70 $242.79 303,427
2018-11-05 $25.46 $25.74 $24.99 $25.18 $247.51 463,853
2018-11-02 $24.77 $26.22 $24.68 $25.58 $251.44 815,310
2018-11-01 $25.67 $26.02 $25.07 $25.12 $246.92 733,713
2018-10-31 $25.92 $26.10 $25.18 $25.93 $254.88 905,961
2018-10-30 $28.12 $28.27 $26.69 $26.77 $263.14 1,169,217
2018-10-29 $26.50 $29.29 $26.06 $28.06 $275.82 1,322,842
2018-10-26 $27.42 $28.46 $26.58 $27.58 $271.10 2,114,970
2018-10-25 $27.06 $27.39 $25.65 $26.16 $257.15 1,052,303
2018-10-24 $25.46 $27.85 $25.33 $27.70 $272.28 1,374,161
2018-10-23 $26.11 $26.72 $25.03 $25.39 $249.58 1,331,229
2018-10-22 $24.46 $25.14 $24.36 $24.97 $245.45 564,927
2018-10-19 $24.40 $24.85 $23.83 $24.65 $242.30 676,266
2018-10-18 $23.84 $24.95 $23.66 $24.55 $241.32 1,002,859
2018-10-17 $23.55 $24.28 $23.38 $23.58 $231.78 649,248
2018-10-16 $24.63 $24.75 $23.45 $23.56 $231.59 641,569
2018-10-15 $24.91 $25.24 $24.52 $25.19 $247.61 632,470
2018-10-12 $24.55 $25.83 $24.48 $24.79 $243.68 1,355,709
2018-10-11 $24.55 $26.34 $24.09 $25.82 $253.80 3,248,860
2018-10-10 $22.29 $24.35 $22.27 $24.31 $238.96 1,230,689
2018-10-09 $22.15 $22.28 $21.81 $22.13 $217.53 356,109
2018-10-08 $22.22 $22.58 $21.95 $22.04 $216.65 507,375
2018-10-05 $21.63 $22.40 $21.49 $22.01 $216.35 488,476
2018-10-04 $21.29 $22.05 $21.28 $21.66 $212.91 502,549
2018-10-03 $20.96 $21.25 $20.83 $21.15 $207.90 224,328
2018-10-02 $21.20 $21.28 $21.02 $21.20 $208.39 244,522
2018-10-01 $21.05 $21.32 $20.89 $21.15 $207.90 226,693
2018-09-28 $21.52 $21.54 $21.25 $21.41 $210.45 232,911
2018-09-27 $21.41 $21.49 $21.09 $21.38 $210.16 218,976
2018-09-26 $21.32 $21.63 $21.02 $21.55 $211.83 288,918
2018-09-25 $21.15 $21.39 $21.14 $21.34 $209.77 117,926
2018-09-24 $21.26 $21.46 $21.22 $21.31 $209.00 210,169
2018-09-21 $20.88 $21.15 $20.84 $21.12 $207.14 298,485
2018-09-20 $21.26 $21.28 $20.96 $21.06 $206.55 399,653
2018-09-19 $21.63 $21.65 $21.46 $21.55 $211.36 251,357
2018-09-18 $21.93 $21.93 $21.48 $21.63 $212.14 336,815
2018-09-17 $21.66 $22.05 $21.65 $22.00 $215.77 246,018
2018-09-14 $21.58 $21.83 $21.55 $21.62 $212.04 171,900
2018-09-13 $21.75 $21.81 $21.58 $21.64 $212.24 248,518
2018-09-12 $22.01 $22.22 $21.86 $22.01 $215.87 304,374
2018-09-11 $22.41 $22.51 $21.91 $22.00 $215.77 192,907
2018-09-10 $22.10 $22.30 $22.02 $22.24 $218.13 163,241
2018-09-07 $22.50 $22.57 $22.10 $22.35 $219.20 334,141
2018-09-06 $22.00 $22.48 $21.92 $22.20 $217.73 322,004
2018-09-05 $21.91 $22.27 $21.87 $21.99 $215.67 298,521
2018-09-04 $21.84 $22.09 $21.75 $21.82 $214.01 304,532
2018-08-31 $21.82 $21.95 $21.60 $21.72 $213.03 282,782
2018-08-30 $21.57 $21.85 $21.47 $21.72 $213.03 354,142
2018-08-29 $21.73 $21.79 $21.37 $21.44 $210.28 261,864
2018-08-28 $21.70 $21.91 $21.67 $21.80 $213.81 185,777
2018-08-27 $22.04 $22.07 $21.80 $21.82 $214.01 277,255
2018-08-24 $22.58 $22.61 $22.30 $22.36 $219.30 277,303
2018-08-23 $22.69 $22.82 $22.47 $22.76 $223.23 246,331
2018-08-22 $22.71 $22.78 $22.50 $22.64 $222.05 216,381
2018-08-21 $22.65 $22.65 $22.37 $22.61 $221.75 221,741
2018-08-20 $22.76 $22.90 $22.68 $22.73 $222.93 167,910
2018-08-17 $23.20 $23.30 $22.77 $22.90 $224.60 253,960
2018-08-16 $23.30 $23.30 $22.89 $23.13 $226.85 280,519
2018-08-15 $23.56 $24.09 $23.53 $23.70 $232.44 493,238
2018-08-14 $23.44 $23.53 $23.11 $23.19 $227.44 204,458
2018-08-13 $23.29 $23.70 $23.11 $23.64 $231.86 299,268
2018-08-10 $23.30 $23.54 $23.15 $23.35 $229.01 326,933
2018-08-09 $22.77 $22.93 $22.67 $22.90 $224.60 141,727
2018-08-08 $22.81 $22.91 $22.68 $22.79 $223.52 143,078
2018-08-07 $22.80 $22.83 $22.65 $22.77 $223.32 156,675
2018-08-06 $23.27 $23.32 $22.89 $22.97 $225.28 175,480
2018-08-03 $23.47 $23.54 $23.21 $23.21 $227.64 160,531
2018-08-02 $24.28 $24.34 $23.47 $23.53 $230.78 275,087
2018-08-01 $23.74 $24.09 $23.58 $23.90 $234.41 204,348
2018-07-31 $23.89 $24.03 $23.60 $23.81 $233.52 311,439
2018-07-30 $23.75 $24.28 $23.69 $24.14 $236.76 313,116
2018-07-27 $23.18 $24.01 $23.17 $23.73 $232.74 383,911
2018-07-26 $23.30 $23.33 $23.07 $23.28 $228.33 210,196
2018-07-25 $23.75 $23.79 $23.01 $23.07 $226.27 299,123
2018-07-24 $23.67 $23.95 $23.46 $23.73 $232.74 336,122
2018-07-23 $24.25 $24.35 $24.01 $24.04 $235.78 169,409
2018-07-20 $24.16 $24.23 $23.98 $24.19 $237.25 170,847
2018-07-19 $24.01 $24.23 $23.92 $24.11 $236.47 229,741
2018-07-18 $23.94 $24.08 $23.79 $23.82 $233.62 185,296
2018-07-17 $24.49 $24.50 $23.85 $23.94 $234.80 186,964
2018-07-16 $24.17 $24.38 $24.13 $24.24 $237.74 142,250
2018-07-13 $24.30 $24.43 $24.09 $24.18 $237.15 224,996
2018-07-12 $24.51 $24.69 $24.22 $24.25 $237.84 291,392
2018-07-11 $24.84 $24.99 $24.59 $24.87 $243.92 380,550
2018-07-10 $24.50 $24.59 $24.33 $24.39 $239.21 347,404
2018-07-09 $24.98 $25.01 $24.62 $24.62 $241.47 293,159
2018-07-06 $25.97 $26.07 $25.19 $25.33 $248.43 420,855
2018-07-05 $26.23 $26.58 $25.93 $25.95 $254.51 365,144
2018-07-03 $26.02 $26.72 $25.99 $26.60 $260.89 135,223
2018-07-02 $27.01 $27.07 $26.24 $26.29 $257.85 339,156
2018-06-29 $26.21 $26.50 $25.77 $26.47 $259.61 319,887
2018-06-28 $27.07 $27.30 $26.32 $26.56 $260.49 562,368
2018-06-27 $26.18 $27.07 $25.71 $27.04 $265.20 568,042
2018-06-26 $26.36 $26.60 $26.08 $26.39 $258.83 250,475
2018-06-25 $25.86 $27.06 $25.82 $26.52 $260.10 749,888
2018-06-22 $25.22 $25.56 $25.19 $25.48 $249.90 205,677
2018-06-21 $25.16 $25.77 $25.15 $25.62 $251.28 300,755
2018-06-20 $25.04 $25.24 $24.93 $25.11 $246.27 214,781
2018-06-19 $25.66 $25.80 $25.19 $25.26 $247.74 323,437
2018-06-18 $25.27 $25.42 $24.94 $24.96 $244.80 246,614
2018-06-15 $24.96 $25.29 $24.73 $24.81 $243.33 333,218
2018-06-14 $24.67 $24.90 $24.55 $24.71 $242.35 279,948
2018-06-13 $24.58 $24.95 $24.51 $24.93 $244.51 248,217
2018-06-12 $24.61 $24.84 $24.55 $24.63 $241.57 202,904
2018-06-11 $24.77 $24.82 $24.53 $24.73 $242.55 195,850
2018-06-08 $25.21 $25.26 $24.83 $24.85 $243.72 262,553
2018-06-07 $24.90 $25.33 $24.81 $25.07 $245.88 377,883
2018-06-06 $25.50 $25.68 $25.00 $25.00 $245.19 287,764
2018-06-05 $25.70 $25.93 $25.55 $25.65 $251.57 198,407
2018-06-04 $25.83 $25.90 $25.64 $25.71 $252.16 232,530
2018-06-01 $26.45 $26.47 $26.00 $26.08 $255.79 345,825
2018-05-31 $26.54 $27.08 $26.42 $26.93 $264.12 493,426
2018-05-30 $27.03 $27.05 $26.23 $26.39 $258.83 348,902
2018-05-29 $27.12 $27.84 $26.85 $27.44 $269.13 592,563
2018-05-25 $26.56 $26.72 $26.35 $26.56 $260.49 249,014
2018-05-24 $26.31 $26.93 $26.23 $26.34 $258.34 368,603
2018-05-23 $26.82 $26.87 $26.17 $26.17 $256.67 429,523
2018-05-22 $26.02 $26.51 $25.93 $26.40 $258.93 348,687
2018-05-21 $26.28 $26.40 $25.99 $26.20 $256.96 393,872
2018-05-18 $26.67 $26.89 $26.58 $26.77 $262.55 317,856
2018-05-17 $26.60 $26.82 $26.20 $26.55 $260.40 414,647
2018-05-16 $26.83 $26.83 $26.34 $26.49 $259.81 287,107
2018-05-15 $26.72 $27.14 $26.69 $26.84 $263.24 552,021
2018-05-14 $26.18 $26.45 $25.96 $26.29 $257.85 299,176
2018-05-11 $26.55 $26.68 $26.22 $26.37 $258.63 313,022
2018-05-10 $27.04 $27.08 $26.43 $26.53 $260.20 441,564
2018-05-09 $27.89 $28.07 $27.20 $27.31 $267.85 404,659
2018-05-08 $28.25 $28.68 $27.99 $28.11 $275.70 466,325
2018-05-07 $28.11 $28.37 $27.76 $28.11 $275.70 372,423
2018-05-04 $29.93 $30.04 $28.14 $28.38 $278.35 552,011
2018-05-03 $29.66 $30.71 $29.28 $29.51 $289.43 833,351
2018-05-02 $28.82 $29.47 $28.52 $29.31 $287.47 420,138
2018-05-01 $29.08 $29.67 $28.69 $28.70 $281.48 472,770
2018-04-30 $28.02 $28.92 $27.81 $28.91 $283.54 336,618
2018-04-27 $28.09 $28.57 $27.98 $28.21 $276.68 272,720
2018-04-26 $28.78 $28.96 $27.98 $28.28 $277.36 410,633
2018-04-25 $29.41 $30.12 $29.01 $29.20 $286.39 566,303
2018-04-24 $27.88 $29.93 $27.82 $29.38 $288.15 693,314
2018-04-23 $28.03 $28.64 $27.83 $28.25 $277.07 359,490
2018-04-20 $27.56 $28.54 $27.49 $28.24 $276.97 486,657
2018-04-19 $27.31 $27.86 $27.22 $27.50 $269.71 539,391
2018-04-18 $26.95 $27.22 $26.79 $27.06 $265.40 336,319
2018-04-17 $27.39 $27.57 $26.91 $27.13 $266.09 376,711
2018-04-16 $28.11 $28.42 $27.73 $28.02 $274.81 343,110
2018-04-13 $27.97 $29.09 $27.95 $28.72 $281.68 504,089
2018-04-12 $28.68 $28.74 $28.10 $28.44 $278.93 432,541
2018-04-11 $29.26 $29.28 $28.54 $29.14 $285.80 455,681
2018-04-10 $29.02 $29.47 $28.40 $28.74 $281.88 572,198
2018-04-09 $29.96 $30.30 $28.79 $30.20 $296.20 504,802
2018-04-06 $29.39 $31.14 $28.83 $30.57 $299.82 753,098
2018-04-05 $28.69 $29.09 $28.33 $28.66 $281.09 553,896
2018-04-04 $31.71 $31.78 $29.06 $29.29 $287.27 641,882
2018-04-03 $31.00 $31.75 $30.11 $30.31 $297.27 702,730
2018-04-02 $29.79 $32.46 $29.60 $31.50 $308.95 965,224
2018-03-29 $30.32 $30.62 $28.85 $29.46 $288.94 696,228
2018-03-28 $30.45 $31.21 $29.80 $30.77 $301.79 837,304
2018-03-27 $28.65 $31.06 $28.46 $30.50 $299.14 847,049
2018-03-26 $30.10 $31.09 $28.88 $28.96 $284.03 824,081
2018-03-23 $29.50 $31.65 $29.39 $31.59 $309.83 855,794
2018-03-22 $28.40 $29.77 $28.09 $29.68 $291.10 858,803
2018-03-21 $27.46 $27.67 $26.74 $27.61 $270.79 446,090
2018-03-20 $27.44 $27.66 $27.23 $27.42 $268.93 335,661
2018-03-19 $26.79 $28.15 $26.77 $27.61 $270.51 588,522
2018-03-16 $26.43 $26.54 $26.18 $26.51 $259.73 293,814
2018-03-15 $26.36 $26.77 $26.13 $26.60 $260.61 441,987
2018-03-14 $25.80 $26.68 $25.74 $26.53 $259.92 629,351
2018-03-13 $25.27 $26.29 $25.09 $26.10 $255.71 596,258
2018-03-12 $25.40 $25.72 $25.22 $25.59 $250.71 348,625
2018-03-09 $26.44 $26.54 $25.50 $25.51 $249.93 583,952
2018-03-08 $27.05 $27.40 $26.85 $26.89 $263.45 442,779
2018-03-07 $28.01 $28.07 $27.16 $27.28 $267.27 515,449
2018-03-06 $27.11 $27.77 $27.10 $27.25 $266.98 601,719
2018-03-05 $28.88 $28.91 $27.23 $27.45 $268.94 639,900
2018-03-02 $29.51 $29.81 $28.23 $28.40 $278.24 800,708
2018-03-01 $27.71 $29.40 $27.19 $28.84 $282.56 1,081,327
2018-02-28 $26.48 $27.75 $26.32 $27.75 $271.88 534,958
2018-02-27 $25.80 $26.85 $25.57 $26.85 $263.06 588,620
2018-02-26 $26.45 $26.62 $25.83 $25.84 $253.16 506,673
2018-02-23 $27.70 $27.87 $26.81 $26.81 $262.67 548,798
2018-02-22 $27.88 $28.37 $27.31 $28.17 $275.99 897,233
2018-02-21 $27.67 $28.28 $26.81 $28.28 $277.07 610,878
2018-02-20 $27.64 $28.09 $27.14 $27.80 $272.37 571,940
2018-02-16 $27.55 $27.55 $26.64 $27.28 $267.27 587,637
2018-02-15 $27.80 $28.65 $27.32 $27.33 $267.76 662,776
2018-02-14 $30.13 $30.14 $28.25 $28.33 $277.56 722,888
2018-02-13 $30.28 $30.48 $29.37 $29.54 $289.41 570,322
2018-02-12 $30.35 $31.03 $29.22 $29.82 $292.16 860,500
2018-02-09 $31.44 $34.42 $30.37 $31.08 $304.50 1,330,793
2018-02-08 $29.21 $32.63 $29.16 $32.60 $319.39 1,056,986
2018-02-07 $29.07 $29.33 $27.80 $29.33 $287.36 840,266
2018-02-06 $32.10 $32.47 $28.64 $28.80 $282.16 1,040,156
2018-02-05 $27.84 $30.81 $27.09 $30.54 $299.21 1,383,777
2018-02-02 $25.96 $27.20 $25.89 $27.17 $266.19 686,475
2018-02-01 $25.68 $25.75 $25.12 $25.52 $250.03 468,113
2018-01-31 $25.22 $25.77 $25.04 $25.44 $249.24 554,030
2018-01-30 $25.27 $25.61 $25.07 $25.48 $249.64 582,242
2018-01-29 $24.38 $24.74 $24.26 $24.71 $242.09 421,770
2018-01-26 $24.82 $24.91 $24.22 $24.22 $237.29 266,416
2018-01-25 $24.86 $25.31 $24.83 $25.09 $245.82 309,119
2018-01-24 $24.88 $25.46 $24.71 $25.10 $245.91 389,593
2018-01-23 $25.22 $25.32 $24.98 $25.09 $245.82 225,575
2018-01-22 $25.94 $25.94 $25.25 $25.25 $247.38 225,718
2018-01-19 $26.01 $26.21 $25.87 $25.87 $253.46 248,775
2018-01-18 $26.11 $26.36 $25.98 $26.20 $256.69 294,560
2018-01-17 $26.54 $26.78 $25.95 $26.09 $255.61 310,636
2018-01-16 $26.15 $27.06 $25.94 $26.85 $263.06 346,941
2018-01-12 $26.99 $27.03 $26.50 $26.57 $260.32 226,473
2018-01-11 $27.48 $27.54 $27.08 $27.09 $265.41 206,546
2018-01-10 $27.81 $28.04 $27.59 $27.69 $271.29 149,881
2018-01-09 $27.59 $27.68 $27.33 $27.56 $270.02 229,000
2018-01-08 $27.93 $28.02 $27.69 $27.74 $271.78 147,171
2018-01-05 $28.16 $28.33 $27.84 $27.90 $273.35 165,589
2018-01-04 $28.56 $28.59 $28.27 $28.44 $278.64 271,111
2018-01-03 $29.29 $29.29 $28.74 $28.79 $282.07 142,876
2018-01-02 $29.65 $29.80 $29.33 $29.33 $287.36 129,537
2017-12-29 $29.44 $30.06 $29.44 $29.96 $293.53 163,467
2017-12-28 $29.65 $29.78 $29.63 $29.66 $290.59 87,868
2017-12-27 $29.81 $29.92 $29.69 $29.82 $292.16 100,796
2017-12-26 $29.96 $29.96 $29.80 $29.87 $292.65 78,727
2017-12-22 $29.72 $29.95 $29.71 $29.75 $291.47 121,112
2017-12-21 $29.65 $29.80 $29.44 $29.71 $291.08 163,197
2017-12-20 $29.47 $30.00 $29.44 $29.88 $292.75 158,381
2017-12-19 $29.40 $29.86 $29.40 $29.84 $292.35 184,145
2017-12-18 $29.54 $29.56 $29.36 $29.50 $289.02 221,256
2017-12-15 $30.44 $30.46 $29.90 $30.06 $294.51 265,409
2017-12-14 $30.32 $30.85 $30.29 $30.83 $302.05 166,884
2017-12-13 $30.33 $30.48 $30.17 $30.45 $298.33 158,250
2017-12-12 $30.49 $30.58 $30.25 $30.42 $298.04 100,799
2017-12-11 $30.84 $30.88 $30.57 $30.57 $299.51 132,893
2017-12-08 $31.03 $31.14 $30.86 $30.88 $302.54 183,397
2017-12-07 $31.72 $31.77 $31.24 $31.38 $307.44 179,226
2017-12-06 $31.82 $31.85 $31.49 $31.66 $310.18 233,320
2017-12-05 $31.25 $31.73 $30.99 $31.67 $310.28 222,832
2017-12-04 $30.56 $31.34 $30.39 $31.34 $307.05 250,314
2017-12-01 $31.11 $32.53 $30.93 $31.22 $305.87 391,148
2017-11-30 $31.48 $31.50 $30.66 $31.07 $304.40 322,544
2017-11-29 $31.73 $32.05 $31.52 $31.85 $312.05 209,940
2017-11-28 $32.60 $32.63 $31.78 $31.81 $311.65 206,328
2017-11-27 $32.73 $32.87 $32.58 $32.79 $321.26 105,700
2017-11-24 $32.77 $32.80 $32.68 $32.75 $320.86 48,685
2017-11-22 $32.84 $33.02 $32.81 $32.96 $322.92 75,894
2017-11-21 $33.16 $33.20 $32.79 $32.87 $322.04 147,178
2017-11-20 $33.60 $33.69 $33.42 $33.53 $328.51 90,282
2017-11-17 $33.54 $33.71 $33.47 $33.66 $329.78 104,460
2017-11-16 $33.82 $33.83 $33.21 $33.37 $326.94 187,686
2017-11-15 $34.18 $34.57 $33.96 $34.26 $335.66 176,445
2017-11-14 $33.86 $34.21 $33.69 $33.74 $330.56 161,084
2017-11-13 $33.91 $33.92 $33.40 $33.51 $328.31 110,230
2017-11-10 $33.74 $33.87 $33.55 $33.59 $329.09 119,617
2017-11-09 $33.71 $34.25 $33.46 $33.53 $328.51 217,150
2017-11-08 $33.42 $33.54 $33.14 $33.16 $324.88 101,197
2017-11-07 $33.21 $33.57 $33.09 $33.35 $326.74 129,899
2017-11-06 $33.51 $33.52 $33.22 $33.30 $326.25 89,402
2017-11-03 $33.67 $33.87 $33.41 $33.43 $327.53 85,185
2017-11-02 $33.80 $34.31 $33.69 $33.73 $330.46 131,664
2017-11-01 $33.60 $33.96 $33.41 $33.79 $331.05 120,639
2017-10-31 $33.91 $34.05 $33.81 $33.94 $332.52 75,921
2017-10-30 $33.94 $34.21 $33.75 $34.05 $333.60 134,155
2017-10-27 $34.18 $34.32 $33.63 $33.70 $330.17 154,695
2017-10-26 $34.39 $34.56 $34.26 $34.56 $338.60 122,278
2017-10-25 $34.30 $35.19 $34.26 $34.64 $339.38 190,565
2017-10-24 $34.15 $34.31 $34.05 $34.17 $334.78 87,122
2017-10-23 $33.79 $34.37 $33.78 $34.30 $336.05 90,718
2017-10-20 $34.09 $34.21 $33.92 $33.94 $332.52 113,002
2017-10-19 $34.87 $35.05 $34.43 $34.43 $337.32 167,437
2017-10-18 $34.41 $34.57 $34.39 $34.49 $337.91 85,519
2017-10-17 $34.69 $34.77 $34.57 $34.61 $339.09 62,129
2017-10-16 $34.66 $34.85 $34.57 $34.66 $339.58 82,013
2017-10-13 $34.72 $34.86 $34.65 $34.81 $341.05 82,401
2017-10-12 $34.90 $35.02 $34.74 $34.91 $342.03 80,692
2017-10-11 $34.97 $35.04 $34.75 $34.76 $340.56 69,792
2017-10-10 $34.92 $35.17 $34.74 $34.91 $342.03 84,733
2017-10-09 $34.90 $35.31 $34.88 $35.17 $344.57 101,052
2017-10-06 $35.09 $35.21 $34.97 $34.98 $342.71 106,758
2017-10-05 $35.35 $35.39 $34.87 $34.89 $341.83 130,357
2017-10-04 $35.69 $35.75 $35.38 $35.49 $347.71 80,105
2017-10-03 $35.78 $35.88 $35.60 $35.64 $349.18 71,043
2017-10-02 $36.20 $36.25 $35.86 $35.88 $351.53 122,043
2017-09-29 $36.71 $36.81 $36.28 $36.32 $355.84 107,585
2017-09-28 $36.96 $37.02 $36.67 $36.70 $359.56 85,952
2017-09-27 $36.89 $37.34 $36.63 $36.82 $360.74 157,523
2017-09-26 $37.11 $37.38 $36.99 $37.25 $364.95 128,371
2017-09-25 $37.23 $37.70 $37.05 $37.28 $365.25 174,152
2017-09-22 $37.29 $37.29 $37.01 $37.09 $363.38 108,678
2017-09-21 $36.87 $37.19 $36.85 $37.09 $363.38 127,507
2017-09-20 $36.82 $37.31 $36.75 $36.78 $360.35 138,647
2017-09-19 $36.83 $37.00 $36.80 $36.83 $360.84 88,469
2017-09-18 $36.99 $37.15 $36.78 $36.94 $361.91 97,515
2017-09-15 $37.42 $37.46 $37.15 $37.15 $363.97 104,596
2017-09-14 $37.46 $37.53 $37.22 $37.30 $365.44 102,015
2017-09-13 $37.49 $37.53 $37.26 $37.26 $365.05 91,150
2017-09-12 $37.52 $37.61 $37.33 $37.33 $365.74 117,458
2017-09-11 $38.25 $38.27 $37.66 $37.70 $369.36 160,470
2017-09-08 $38.98 $39.08 $38.71 $38.95 $381.61 138,484
2017-09-07 $38.61 $39.02 $38.61 $38.79 $380.04 201,340
2017-09-06 $38.80 $39.10 $38.60 $38.77 $379.84 132,168
2017-09-05 $38.63 $39.71 $38.50 $39.16 $383.66 280,402
2017-09-01 $38.31 $38.43 $38.12 $38.32 $375.43 126,004
2017-08-31 $38.86 $38.92 $38.37 $38.54 $377.59 170,552
2017-08-30 $39.77 $39.89 $39.05 $39.18 $383.86 149,426
2017-08-29 $40.62 $40.70 $39.63 $39.77 $389.64 236,060
2017-08-28 $39.63 $40.13 $39.60 $39.88 $390.72 99,434
2017-08-25 $39.71 $39.98 $39.37 $39.90 $390.91 181,727
2017-08-24 $39.67 $40.28 $39.59 $40.13 $393.17 142,283
2017-08-23 $39.99 $40.06 $39.65 $39.87 $390.62 114,823
2017-08-22 $40.41 $40.41 $39.36 $39.46 $386.60 169,879
2017-08-21 $40.86 $41.27 $40.57 $40.70 $398.75 169,084
2017-08-18 $40.72 $41.08 $40.09 $40.82 $399.93 255,779
2017-08-17 $39.12 $40.60 $38.95 $40.59 $397.67 309,619
2017-08-16 $38.70 $39.03 $38.50 $38.79 $380.04 134,881
2017-08-15 $38.76 $39.15 $38.75 $38.97 $381.80 117,535
2017-08-14 $39.45 $39.45 $38.85 $38.97 $381.80 175,958
2017-08-11 $40.20 $40.34 $39.84 $40.16 $393.46 168,262
2017-08-10 $39.16 $40.36 $39.08 $40.31 $394.93 246,253
2017-08-09 $39.07 $39.26 $38.67 $38.70 $379.16 156,320
2017-08-08 $38.57 $38.89 $37.92 $38.67 $378.86 188,354
2017-08-07 $38.58 $38.64 $38.40 $38.40 $376.22 67,857
2017-08-04 $38.57 $38.81 $38.42 $38.63 $378.47 86,245
2017-08-03 $38.64 $38.96 $38.64 $38.79 $380.04 81,771
2017-08-02 $38.55 $39.08 $38.51 $38.58 $377.98 103,501
2017-08-01 $38.57 $38.87 $38.55 $38.63 $378.47 94,060
2017-07-31 $38.61 $39.00 $38.56 $38.89 $381.02 96,839
2017-07-28 $38.95 $39.18 $38.75 $38.81 $380.24 90,596
2017-07-27 $38.30 $39.38 $38.30 $38.65 $378.67 147,948
2017-07-26 $38.39 $38.70 $38.39 $38.56 $377.79 74,254
2017-07-25 $38.42 $38.68 $38.37 $38.57 $377.88 72,618
2017-07-24 $38.85 $39.09 $38.76 $38.83 $380.43 61,777
2017-07-21 $39.00 $39.13 $38.79 $38.79 $380.04 74,870
2017-07-20 $38.59 $38.98 $38.55 $38.69 $379.06 93,672
2017-07-19 $39.19 $39.20 $38.73 $38.73 $379.45 130,963
2017-07-18 $39.65 $39.84 $39.35 $39.35 $385.53 90,595
2017-07-17 $39.47 $39.52 $39.25 $39.45 $386.51 66,019
2017-07-14 $39.97 $40.02 $39.21 $39.41 $386.11 138,715
2017-07-13 $40.14 $40.28 $39.89 $39.96 $391.50 73,286
2017-07-12 $40.51 $40.51 $40.06 $40.16 $393.46 102,734
2017-07-11 $41.09 $41.75 $40.89 $41.07 $402.38 75,184
2017-07-10 $41.20 $41.28 $40.77 $40.97 $401.40 70,748
2017-07-07 $41.59 $41.68 $41.01 $41.13 $402.97 133,949
2017-07-06 $41.26 $42.02 $41.18 $41.91 $410.61 152,859
2017-07-05 $40.86 $41.33 $40.69 $40.80 $399.73 85,709
2017-07-03 $40.71 $41.05 $40.47 $41.05 $402.18 65,330
2017-06-30 $41.02 $41.38 $40.81 $41.27 $404.34 169,690
2017-06-29 $40.33 $42.18 $40.33 $41.45 $406.10 236,791
2017-06-28 $40.95 $41.08 $40.31 $40.46 $396.40 180,959
2017-06-27 $40.69 $41.54 $40.52 $41.54 $406.98 175,723
2017-06-26 $40.24 $40.67 $40.02 $40.56 $397.38 59,191
2017-06-23 $40.73 $40.96 $40.44 $40.60 $397.77 64,198
2017-06-22 $40.71 $40.86 $40.43 $40.79 $399.63 58,477
2017-06-21 $40.48 $40.97 $40.39 $40.70 $398.75 79,810
2017-06-20 $40.09 $40.68 $40.06 $40.65 $398.26 92,231
2017-06-19 $40.41 $40.47 $39.84 $39.90 $390.91 109,923
2017-06-16 $40.83 $41.39 $40.82 $40.91 $400.81 108,989
2017-06-15 $41.44 $41.61 $40.84 $40.92 $400.91 150,283
2017-06-14 $40.35 $41.14 $40.33 $40.67 $398.46 188,170
2017-06-13 $40.79 $41.00 $40.48 $40.54 $397.18 95,910
2017-06-12 $41.25 $41.61 $41.08 $41.15 $403.16 155,100
2017-06-09 $40.71 $41.80 $40.27 $41.05 $402.18 252,104
2017-06-08 $40.89 $41.19 $40.61 $40.91 $400.81 118,415
2017-06-07 $40.97 $41.37 $40.82 $40.96 $401.30 132,088
2017-06-06 $41.11 $41.22 $40.79 $41.16 $403.26 93,505
2017-06-05 $40.79 $40.88 $40.63 $40.80 $399.73 51,065
2017-06-02 $41.05 $41.23 $40.59 $40.69 $398.65 123,968
2017-06-01 $41.82 $41.98 $41.10 $41.12 $402.87 156,027
2017-05-31 $41.86 $42.50 $41.84 $42.10 $412.47 116,785
2017-05-30 $42.13 $42.23 $41.89 $42.04 $411.88 77,554
2017-05-26 $42.04 $42.08 $41.85 $41.91 $410.61 96,592
2017-05-25 $42.20 $42.32 $41.73 $41.94 $410.90 161,666
2017-05-24 $42.68 $42.87 $42.45 $42.54 $416.78 79,115
2017-05-23 $42.88 $43.09 $42.71 $42.83 $419.62 57,181
2017-05-22 $43.46 $43.47 $42.99 $43.07 $421.97 77,785
2017-05-19 $44.29 $44.34 $43.32 $43.79 $429.03 145,711
2017-05-18 $45.26 $45.37 $44.07 $44.64 $437.35 216,043
2017-05-17 $43.95 $45.19 $43.65 $45.15 $442.35 242,438
2017-05-16 $42.58 $43.11 $42.56 $42.88 $420.11 71,308
2017-05-15 $43.21 $43.22 $42.68 $42.80 $419.33 66,859
2017-05-12 $43.43 $43.62 $43.35 $43.43 $425.50 62,769
2017-05-11 $43.26 $43.91 $43.14 $43.21 $423.34 92,816
2017-05-10 $43.26 $43.36 $42.97 $42.97 $420.99 58,865
2017-05-09 $42.93 $43.41 $42.80 $43.21 $423.34 79,834
2017-05-08 $43.03 $43.35 $42.97 $43.08 $422.07 67,034
2017-05-05 $43.37 $43.62 $43.06 $43.06 $421.87 90,385
2017-05-04 $43.52 $44.10 $43.48 $43.59 $427.07 94,340
2017-05-03 $43.83 $44.13 $43.58 $43.71 $428.24 94,943
2017-05-02 $43.50 $43.81 $43.45 $43.56 $426.77 105,111
2017-05-01 $43.39 $43.87 $43.34 $43.63 $427.46 114,362
2017-04-28 $8.70 $8.80 $8.70 $8.77 $429.61 39,456
2017-04-27 $8.71 $8.80 $8.69 $8.73 $427.65 50,662
2017-04-26 $8.73 $8.75 $8.62 $8.74 $428.14 100,368
2017-04-25 $8.81 $8.82 $8.69 $8.73 $427.65 80,477
2017-04-24 $8.89 $8.95 $8.86 $8.89 $435.49 99,277
2017-04-21 $9.11 $9.24 $9.10 $9.20 $450.68 57,863
2017-04-20 $9.24 $9.29 $9.04 $9.10 $445.78 83,520
2017-04-19 $9.19 $9.36 $9.14 $9.33 $457.05 62,968
2017-04-18 $9.30 $9.36 $9.20 $9.28 $454.60 69,647
2017-04-17 $9.37 $9.40 $9.19 $9.20 $450.68 84,071
2017-04-13 $9.30 $9.43 $9.21 $9.43 $461.95 125,726
2017-04-12 $9.18 $9.29 $9.15 $9.24 $452.64 65,299
2017-04-11 $9.16 $9.33 $9.12 $9.14 $447.74 96,339
2017-04-10 $9.10 $9.18 $9.00 $9.11 $446.27 71,342
2017-04-07 $9.12 $9.19 $9.03 $9.13 $447.25 68,951
2017-04-06 $9.14 $9.21 $9.03 $9.10 $445.78 77,406
2017-04-05 $8.99 $9.19 $8.86 $9.16 $448.72 118,744
2017-04-04 $9.14 $9.19 $9.07 $9.07 $444.31 79,386
2017-04-03 $9.04 $9.26 $9.02 $9.09 $445.29 96,104
2017-03-31 $9.04 $9.06 $8.97 $9.06 $443.82 49,946
2017-03-30 $9.08 $9.11 $8.96 $9.00 $440.88 52,364
2017-03-29 $9.13 $9.17 $9.04 $9.06 $443.82 43,738
2017-03-28 $9.34 $9.36 $9.05 $9.10 $445.78 112,624
2017-03-27 $9.52 $9.54 $9.27 $9.31 $456.07 160,645
2017-03-24 $9.22 $9.38 $9.14 $9.27 $454.11 151,054
2017-03-23 $9.25 $9.30 $9.10 $9.25 $453.13 130,600
2017-03-22 $9.29 $9.37 $9.19 $9.22 $451.66 148,541
2017-03-21 $8.86 $9.31 $8.85 $9.29 $455.09 143,784
2017-03-20 $8.92 $9.00 $8.88 $8.95 $438.36 35,558
2017-03-17 $8.84 $8.92 $8.81 $8.92 $436.96 49,619
2017-03-16 $8.79 $8.91 $8.78 $8.86 $434.02 58,919
2017-03-15 $8.98 $9.01 $8.76 $8.83 $432.55 101,248
2017-03-14 $9.02 $9.13 $9.01 $9.04 $442.84 50,942
2017-03-13 $8.97 $9.01 $8.94 $8.94 $437.94 36,479
2017-03-10 $8.92 $9.08 $8.92 $8.97 $439.41 61,155
2017-03-09 $9.07 $9.18 $9.01 $9.05 $443.33 67,216
2017-03-08 $9.00 $9.10 $8.96 $9.09 $445.29 74,586
2017-03-07 $9.00 $9.06 $8.95 $9.03 $442.35 57,667
2017-03-06 $8.99 $9.04 $8.91 $8.96 $438.92 68,008
2017-03-03 $8.91 $8.96 $8.85 $8.88 $435.00 89,511
2017-03-02 $8.75 $8.90 $8.75 $8.89 $435.49 90,053
2017-03-01 $8.88 $8.89 $8.67 $8.73 $427.65 197,558
2017-02-28 $9.10 $9.17 $9.06 $9.10 $445.78 84,366
2017-02-27 $9.09 $9.13 $9.01 $9.04 $442.84 71,172
2017-02-24 $9.24 $9.24 $9.08 $9.08 $444.80 89,971
2017-02-23 $9.07 $9.22 $9.06 $9.12 $446.76 68,308
2017-02-22 $9.17 $9.19 $9.10 $9.14 $447.74 53,662
2017-02-21 $9.22 $9.23 $9.08 $9.11 $446.27 112,804
2017-02-17 $9.41 $9.41 $9.28 $9.29 $455.09 72,758
2017-02-16 $9.29 $9.42 $9.27 $9.31 $456.07 98,356
2017-02-15 $9.47 $9.48 $9.27 $9.30 $455.58 122,664
2017-02-14 $9.58 $9.63 $9.44 $9.44 $462.44 79,330
2017-02-13 $9.64 $9.65 $9.52 $9.56 $468.31 89,597
2017-02-10 $9.78 $9.79 $9.68 $9.72 $476.15 80,396
2017-02-09 $9.97 $9.97 $9.78 $9.84 $482.03 106,451
2017-02-08 $10.10 $10.13 $9.99 $10.00 $489.87 55,144
2017-02-07 $9.98 $10.08 $9.95 $10.05 $492.32 54,988
2017-02-06 $10.06 $10.10 $9.99 $10.05 $492.32 42,709
2017-02-03 $10.06 $10.11 $9.97 $10.00 $489.87 79,965
2017-02-02 $10.28 $10.33 $10.16 $10.19 $499.18 48,235
2017-02-01 $10.13 $10.31 $10.09 $10.23 $501.13 57,342
2017-01-31 $10.31 $10.40 $10.23 $10.24 $501.62 74,816
2017-01-30 $10.15 $10.38 $10.15 $10.21 $500.16 86,413
2017-01-27 $9.99 $10.07 $9.96 $10.04 $491.83 36,325
2017-01-26 $9.99 $10.04 $9.95 $9.99 $489.38 40,241
2017-01-25 $10.08 $10.11 $9.97 $9.99 $489.38 93,449
2017-01-24 $10.40 $10.42 $10.16 $10.22 $500.65 78,531
2017-01-23 $10.41 $10.55 $10.34 $10.43 $510.93 65,542
2017-01-20 $10.38 $10.45 $10.27 $10.36 $507.50 104,970
2017-01-19 $10.34 $10.53 $10.31 $10.45 $511.91 58,512
2017-01-18 $10.38 $10.46 $10.34 $10.35 $507.01 38,925
2017-01-17 $10.42 $10.48 $10.35 $10.42 $510.44 52,054
2017-01-13 $10.35 $10.35 $10.26 $10.32 $505.54 50,114
2017-01-12 $10.40 $10.59 $10.35 $10.38 $508.48 79,186
2017-01-11 $10.41 $10.50 $10.30 $10.30 $504.56 81,942
2017-01-10 $10.39 $10.44 $10.25 $10.40 $509.46 56,046
2017-01-09 $10.33 $10.40 $10.30 $10.37 $507.99 42,294
2017-01-06 $10.37 $10.46 $10.21 $10.28 $503.58 80,222
2017-01-05 $10.42 $10.52 $10.37 $10.39 $508.97 48,954
2017-01-04 $10.50 $10.51 $10.34 $10.38 $508.48 65,045
2017-01-03 $10.59 $10.75 $10.47 $10.55 $516.81 85,766
2016-12-30 $10.63 $10.92 $10.61 $10.80 $529.06 92,173
2016-12-29 $10.67 $10.76 $10.61 $10.69 $523.67 65,334
2016-12-28 $10.38 $10.70 $10.38 $10.67 $522.69 63,148
2016-12-27 $10.46 $10.47 $10.36 $10.43 $510.93 44,818
2016-12-23 $10.54 $10.57 $10.50 $10.51 $514.85 28,242
2016-12-22 $10.51 $10.60 $10.50 $10.53 $515.83 56,516
2016-12-21 $10.42 $10.49 $10.39 $10.49 $513.87 29,212
2016-12-20 $10.43 $10.47 $10.38 $10.40 $509.46 56,863
2016-12-19 $10.57 $10.59 $10.45 $10.52 $515.34 54,183
2016-12-16 $10.45 $10.64 $10.45 $10.59 $518.77 77,798
2016-12-15 $10.63 $10.65 $10.39 $10.53 $515.83 109,462
2016-12-14 $10.46 $10.73 $10.34 $10.65 $521.71 174,677
2016-12-13 $10.51 $10.52 $10.33 $10.41 $509.95 89,153
2016-12-12 $10.61 $10.69 $10.52 $10.62 $520.24 55,715
2016-12-09 $10.75 $10.75 $10.58 $10.58 $518.28 72,899
2016-12-08 $10.85 $10.91 $10.70 $10.79 $528.57 134,584
2016-12-07 $11.34 $11.35 $10.85 $10.88 $532.98 135,675
2016-12-06 $11.38 $11.47 $11.30 $11.32 $554.53 38,526
2016-12-05 $11.48 $11.51 $11.35 $11.43 $559.92 91,896
2016-12-02 $11.63 $11.69 $11.53 $11.64 $570.21 57,604
2016-12-01 $11.46 $11.70 $11.46 $11.64 $570.21 66,215
2016-11-30 $11.31 $11.53 $11.28 $11.53 $564.82 58,910
2016-11-29 $11.49 $11.55 $11.35 $11.44 $560.41 64,475
2016-11-28 $11.40 $11.52 $11.35 $11.48 $562.37 52,178
2016-11-25 $11.40 $11.42 $11.33 $11.34 $555.51 33,900
2016-11-23 $11.58 $11.62 $11.45 $11.45 $560.90 43,118
2016-11-22 $11.49 $11.62 $11.45 $11.50 $563.35 64,355
2016-11-21 $11.70 $11.74 $11.55 $11.56 $566.29 85,005
2016-11-18 $11.73 $11.86 $11.70 $11.81 $578.53 35,679
2016-11-17 $11.90 $11.92 $11.73 $11.75 $575.59 92,303
2016-11-16 $11.97 $12.00 $11.88 $11.93 $584.41 56,142
2016-11-15 $12.07 $12.11 $11.86 $11.88 $581.96 89,248
2016-11-14 $12.07 $12.28 $12.02 $12.16 $595.68 90,110
2016-11-11 $12.23 $12.36 $12.12 $12.17 $596.17 103,600
2016-11-10 $12.02 $12.37 $11.85 $12.10 $592.74 220,436
2016-11-09 $12.91 $12.93 $12.05 $12.18 $596.66 357,016
2016-11-08 $12.83 $12.89 $12.46 $12.60 $617.23 109,117
2016-11-07 $13.06 $13.11 $12.75 $12.77 $625.56 172,692
2016-11-04 $13.59 $13.69 $13.39 $13.67 $669.65 144,524
2016-11-03 $13.39 $13.68 $13.33 $13.59 $665.73 83,518
2016-11-02 $13.26 $13.52 $13.17 $13.43 $657.89 127,271
2016-11-01 $12.85 $13.44 $12.83 $13.18 $645.65 166,650
2016-10-31 $12.84 $12.95 $12.79 $12.93 $633.40 54,944
2016-10-28 $12.80 $13.05 $12.65 $12.90 $631.93 167,472
2016-10-27 $12.54 $12.81 $12.54 $12.80 $627.03 69,479
2016-10-26 $12.78 $12.83 $12.57 $12.67 $620.66 89,700
2016-10-25 $12.53 $12.65 $12.47 $12.61 $617.72 56,132
2016-10-24 $12.48 $12.56 $12.41 $12.51 $612.82 80,305
2016-10-21 $12.83 $12.86 $12.63 $12.65 $619.68 62,172
2016-10-20 $12.67 $12.81 $12.56 $12.67 $620.66 85,809
2016-10-19 $12.66 $12.73 $12.54 $12.61 $617.72 70,821
2016-10-18 $12.60 $12.79 $12.60 $12.72 $623.11 78,454
2016-10-17 $12.81 $12.99 $12.77 $12.95 $634.38 74,211
2016-10-14 $12.61 $12.83 $12.53 $12.81 $627.52 92,742
2016-10-13 $12.98 $13.15 $12.73 $12.82 $628.01 167,934
2016-10-12 $12.73 $12.83 $12.59 $12.71 $622.62 82,644
2016-10-11 $12.38 $12.90 $12.37 $12.74 $624.09 148,202
2016-10-10 $12.30 $12.32 $12.20 $12.29 $602.05 65,740
2016-10-07 $12.31 $12.63 $12.27 $12.49 $611.85 107,157
2016-10-06 $12.43 $12.53 $12.31 $12.34 $604.50 69,743
2016-10-05 $12.43 $12.43 $12.29 $12.39 $606.95 75,435
2016-10-04 $12.33 $12.67 $12.29 $12.55 $614.78 114,134
2016-10-03 $12.36 $12.49 $12.31 $12.37 $605.97 75,175
2016-09-30 $12.40 $12.44 $12.13 $12.28 $601.56 142,612
2016-09-29 $12.27 $12.67 $12.19 $12.55 $614.78 136,330
2016-09-28 $12.37 $12.56 $12.20 $12.21 $598.13 78,409
2016-09-27 $12.68 $12.75 $12.39 $12.41 $607.93 84,521
2016-09-26 $12.52 $12.69 $12.48 $12.64 $619.19 82,321
2016-09-23 $12.22 $12.37 $12.21 $12.35 $604.99 85,020
2016-09-22 $12.18 $12.23 $12.09 $12.15 $595.19 117,914
2016-09-21 $12.67 $12.81 $12.34 $12.39 $606.95 131,471
2016-09-20 $12.65 $12.83 $12.60 $12.81 $627.52 56,318
2016-09-19 $12.68 $12.89 $12.55 $12.83 $628.50 73,615
2016-09-16 $12.82 $12.97 $12.77 $12.82 $628.01 83,003
2016-09-15 $13.11 $13.14 $12.60 $12.69 $621.64 144,016
2016-09-14 $13.04 $13.19 $12.79 $13.06 $639.77 141,460
2016-09-13 $12.78 $13.17 $12.73 $13.07 $640.26 213,162
2016-09-12 $13.24 $13.26 $12.43 $12.51 $612.82 245,480
2016-09-09 $12.46 $13.08 $12.45 $13.07 $640.26 253,089
2016-09-08 $12.19 $12.27 $12.13 $12.20 $597.64 65,872
2016-09-07 $12.16 $12.24 $12.09 $12.11 $593.23 63,223
2016-09-06 $12.18 $12.32 $12.11 $12.12 $593.72 78,808
2016-09-02 $12.23 $12.35 $12.14 $12.22 $598.62 95,802
2016-09-01 $12.41 $12.64 $12.34 $12.39 $606.95 93,782
2016-08-31 $12.36 $12.55 $12.34 $12.41 $607.93 86,215
2016-08-30 $12.26 $12.41 $12.20 $12.30 $602.54 53,319
2016-08-29 $12.40 $12.40 $12.18 $12.24 $599.60 71,352
2016-08-26 $12.32 $12.60 $12.11 $12.42 $608.42 177,312
2016-08-25 $12.41 $12.43 $12.26 $12.35 $604.99 85,761
2016-08-24 $12.16 $12.40 $12.15 $12.31 $603.03 79,755
2016-08-23 $12.11 $12.15 $12.03 $12.14 $594.70 69,078
2016-08-22 $12.26 $12.34 $12.17 $12.21 $598.13 68,913
2016-08-19 $12.25 $12.34 $12.17 $12.21 $598.13 52,933
2016-08-18 $12.24 $12.27 $12.15 $12.15 $595.19 39,108
2016-08-17 $12.31 $12.47 $12.21 $12.25 $600.09 82,910
2016-08-16 $12.20 $12.31 $12.18 $12.31 $603.03 66,186
2016-08-15 $12.16 $12.16 $12.05 $12.11 $593.23 56,939
2016-08-12 $12.25 $12.31 $12.19 $12.24 $599.60 79,975
2016-08-11 $12.27 $12.32 $12.15 $12.19 $597.15 66,827
2016-08-10 $12.25 $12.44 $12.24 $12.38 $606.46 60,333
2016-08-09 $12.29 $12.35 $12.18 $12.28 $601.56 64,727
2016-08-08 $12.24 $12.36 $12.22 $12.30 $602.54 43,648
2016-08-05 $12.45 $12.48 $12.27 $12.28 $601.56 111,465
2016-08-04 $12.61 $12.69 $12.53 $12.58 $616.25 52,898
2016-08-03 $12.76 $12.82 $12.62 $12.62 $618.21 76,372
2016-08-02 $12.55 $12.91 $12.52 $12.73 $623.60 133,406
2016-08-01 $12.46 $12.60 $12.38 $12.51 $612.82 83,698
2016-07-29 $12.59 $12.64 $12.40 $12.46 $610.38 79,668
2016-07-28 $12.61 $12.71 $12.47 $12.54 $614.29 51,843
2016-07-27 $12.45 $12.73 $12.45 $12.56 $615.27 73,842
2016-07-26 $12.58 $12.71 $12.46 $12.54 $614.29 56,984
2016-07-25 $12.49 $12.67 $12.47 $12.56 $615.27 56,217
2016-07-22 $12.61 $12.65 $12.44 $12.46 $610.38 63,370
2016-07-21 $12.50 $12.71 $12.46 $12.62 $618.21 62,300
2016-07-20 $12.55 $12.63 $12.43 $12.50 $612.33 86,979
2016-07-19 $12.69 $12.74 $12.63 $12.64 $619.19 70,065
2016-07-18 $12.69 $12.74 $12.57 $12.59 $616.74 86,010
2016-07-15 $12.54 $12.80 $12.53 $12.71 $622.62 90,755
2016-07-14 $12.60 $12.74 $12.55 $12.66 $620.17 103,613
2016-07-13 $12.78 $12.98 $12.78 $12.87 $630.46 95,116
2016-07-12 $12.95 $12.99 $12.80 $12.88 $630.95 119,583
2016-07-11 $13.18 $13.23 $13.03 $13.16 $644.67 126,184
2016-07-08 $13.61 $13.67 $13.24 $13.30 $651.52 161,498
2016-07-07 $13.85 $14.09 $13.70 $13.92 $681.90 117,969
2016-07-06 $14.27 $14.42 $13.86 $13.89 $680.43 176,826
2016-07-05 $14.04 $14.29 $14.02 $14.15 $693.16 129,480
2016-07-01 $13.96 $13.99 $13.73 $13.86 $678.96 146,362
2016-06-30 $14.42 $14.55 $13.92 $13.93 $682.39 211,933
2016-06-29 $14.94 $14.97 $14.47 $14.54 $712.27 183,429
2016-06-28 $15.72 $15.81 $15.31 $15.32 $750.48 205,761
2016-06-27 $15.72 $16.40 $15.72 $16.20 $793.59 341,971
2016-06-24 $15.26 $15.46 $14.63 $15.34 $751.46 430,362
2016-06-23 $14.08 $14.19 $13.86 $13.86 $678.96 127,109
2016-06-22 $14.32 $14.47 $14.15 $14.43 $706.88 93,519
2016-06-21 $14.39 $14.50 $14.26 $14.39 $704.92 98,255
2016-06-20 $14.28 $14.51 $14.11 $14.48 $709.33 113,259
2016-06-17 $14.62 $14.93 $14.62 $14.75 $722.56 99,728
2016-06-16 $14.97 $15.20 $14.56 $14.60 $715.21 171,310
2016-06-15 $14.56 $14.79 $14.42 $14.74 $722.07 138,764
2016-06-14 $14.69 $14.92 $14.54 $14.68 $719.13 143,560
2016-06-13 $14.41 $14.62 $14.20 $14.59 $714.72 146,945
2016-06-10 $14.20 $14.40 $14.11 $14.26 $698.55 120,768
2016-06-09 $13.99 $14.04 $13.84 $13.89 $680.43 99,463
2016-06-08 $13.92 $13.95 $13.79 $13.82 $677.00 74,866
2016-06-07 $13.98 $13.99 $13.82 $13.95 $683.37 76,568
2016-06-06 $14.14 $14.18 $13.94 $14.02 $686.79 79,240
2016-06-03 $14.25 $14.52 $14.15 $14.25 $698.06 109,874
2016-06-02 $14.34 $14.45 $14.11 $14.11 $691.20 65,454
2016-06-01 $14.48 $14.53 $14.20 $14.25 $698.06 88,914
2016-05-31 $14.19 $14.47 $14.15 $14.31 $701.00 75,654
2016-05-27 $14.40 $14.41 $14.26 $14.27 $699.04 64,984
2016-05-26 $14.40 $14.52 $14.36 $14.44 $707.37 66,743
2016-05-25 $14.57 $14.59 $14.35 $14.45 $707.86 122,013
2016-05-24 $15.14 $15.15 $14.68 $14.77 $723.53 128,843
2016-05-23 $15.30 $15.41 $15.21 $15.36 $752.44 62,127
2016-05-20 $15.42 $15.44 $15.15 $15.31 $749.99 110,240
2016-05-19 $15.64 $15.91 $15.52 $15.59 $763.70 166,460
2016-05-18 $15.54 $15.72 $15.12 $15.41 $754.89 195,877
2016-05-17 $15.10 $15.58 $15.02 $15.43 $755.87 101,053
2016-05-16 $15.44 $15.45 $14.90 $15.03 $736.27 96,758
2016-05-13 $15.17 $15.57 $15.03 $15.50 $759.30 114,105
2016-05-12 $14.92 $15.35 $14.88 $15.07 $738.23 102,888
2016-05-11 $14.81 $15.10 $14.71 $15.10 $739.70 83,984
2016-05-10 $15.07 $15.08 $14.68 $14.69 $719.62 91,231
2016-05-09 $15.33 $15.37 $15.14 $15.24 $746.56 64,890
2016-05-06 $15.67 $15.71 $15.29 $15.29 $749.01 98,562
2016-05-05 $15.28 $15.58 $15.23 $15.45 $756.85 78,153
2016-05-04 $15.46 $15.58 $15.27 $15.44 $756.36 122,862
2016-05-03 $15.13 $15.38 $15.06 $15.19 $744.11 178,277
2016-05-02 $15.05 $15.16 $14.76 $14.80 $725.00 159,132
2016-04-29 $15.10 $15.45 $15.00 $15.16 $742.64 199,080
2016-04-28 $14.73 $15.04 $14.46 $14.92 $730.88 120,872
2016-04-27 $14.76 $14.81 $14.44 $14.53 $711.78 84,121
2016-04-26 $14.58 $14.75 $14.50 $14.62 $716.19 56,685
2016-04-25 $14.79 $14.92 $14.70 $14.71 $720.60 74,951
2016-04-22 $14.72 $14.85 $14.56 $14.63 $716.68 87,800
2016-04-21 $14.36 $14.69 $14.35 $14.63 $716.68 93,626
2016-04-20 $14.43 $14.54 $14.22 $14.41 $705.90 107,997
2016-04-19 $14.46 $14.63 $14.37 $14.44 $707.37 134,304
2016-04-18 $15.04 $15.05 $14.57 $14.58 $714.23 108,774
2016-04-15 $14.85 $14.97 $14.82 $14.89 $729.41 76,582
2016-04-14 $14.80 $14.93 $14.72 $14.83 $726.47 92,294
2016-04-13 $15.07 $15.10 $14.82 $14.83 $726.47 155,173
2016-04-12 $15.72 $15.82 $15.23 $15.31 $749.99 134,794
2016-04-11 $15.47 $15.77 $15.28 $15.73 $770.56 126,095
2016-04-08 $15.45 $15.78 $15.33 $15.63 $765.66 99,663
2016-04-07 $15.50 $15.95 $15.42 $15.75 $771.54 129,137
2016-04-06 $15.72 $15.78 $15.20 $15.21 $745.09 114,611
2016-04-05 $15.64 $15.80 $15.50 $15.73 $770.56 104,121
2016-04-04 $15.15 $15.36 $15.10 $15.27 $748.03 86,726
2016-04-01 $15.71 $15.79 $15.08 $15.13 $741.17 102,354
2016-03-31 $15.36 $15.49 $15.25 $15.43 $755.87 76,217
2016-03-30 $15.27 $15.43 $15.14 $15.34 $751.46 111,971
2016-03-29 $16.10 $16.19 $15.52 $15.55 $761.74 127,430
2016-03-28 $15.90 $16.11 $15.85 $15.98 $782.81 109,671
2016-03-24 $16.30 $16.34 $16.00 $16.00 $783.79 143,946
2016-03-23 $15.80 $16.05 $15.74 $16.00 $783.79 178,669
2016-03-22 $15.86 $15.91 $15.53 $15.67 $767.62 141,121
2016-03-21 $15.80 $15.86 $15.60 $15.66 $767.13 85,657
2016-03-18 $15.78 $15.87 $15.63 $15.71 $769.58 133,004
2016-03-17 $16.27 $16.37 $15.77 $15.90 $778.89 128,077
2016-03-16 $16.65 $16.67 $16.12 $16.21 $794.08 145,902
2016-03-15 $16.72 $16.79 $16.51 $16.51 $808.77 101,137
2016-03-14 $16.53 $16.62 $16.30 $16.43 $804.85 80,387
2016-03-11 $16.76 $16.80 $16.36 $16.38 $802.40 172,758
2016-03-10 $17.11 $17.78 $16.82 $17.23 $844.04 237,445
2016-03-09 $17.27 $17.50 $17.14 $17.24 $844.53 135,063
2016-03-08 $17.28 $17.57 $17.13 $17.53 $858.74 153,052
2016-03-07 $17.29 $17.30 $16.84 $16.97 $831.31 140,775
2016-03-04 $17.10 $17.36 $16.77 $17.03 $834.25 145,653
2016-03-03 $17.45 $17.61 $17.17 $17.19 $842.08 126,846
2016-03-02 $17.69 $17.84 $17.36 $17.38 $851.39 129,645
2016-03-01 $18.54 $18.69 $17.60 $17.60 $862.17 167,508
2016-02-29 $18.52 $19.01 $18.21 $19.01 $931.24 123,765
2016-02-26 $18.08 $18.58 $18.08 $18.52 $907.24 125,353
2016-02-25 $18.92 $19.20 $18.40 $18.42 $902.34 139,011
2016-02-24 $19.88 $20.27 $19.00 $19.08 $934.67 209,533
2016-02-23 $18.89 $19.40 $18.79 $19.35 $947.89 123,268
2016-02-22 $18.94 $18.96 $18.60 $18.66 $914.09 112,546
2016-02-19 $19.80 $19.98 $19.45 $19.49 $954.75 131,843
2016-02-18 $19.13 $19.59 $19.13 $19.50 $955.24 157,736
2016-02-17 $19.80 $19.85 $19.10 $19.26 $943.49 157,476
2016-02-16 $20.55 $20.97 $20.24 $20.24 $991.49 121,148
2016-02-12 $21.95 $22.31 $21.30 $21.30 $1,043.42 140,031
2016-02-11 $22.94 $23.33 $22.28 $22.66 $1,110.04 202,226
2016-02-10 $21.43 $21.91 $20.78 $21.85 $1,070.36 175,636
2016-02-09 $22.57 $22.60 $21.28 $21.81 $1,068.40 190,835
2016-02-08 $21.69 $22.68 $21.57 $21.82 $1,068.89 173,049
2016-02-05 $20.04 $21.20 $20.00 $20.94 $1,025.78 135,610
2016-02-04 $20.12 $20.34 $19.47 $19.84 $971.90 130,641
2016-02-03 $19.88 $21.27 $19.77 $19.97 $978.27 227,190
2016-02-02 $19.79 $20.47 $19.75 $20.28 $993.45 124,491
2016-02-01 $19.62 $19.79 $18.99 $19.24 $942.51 103,621
2016-01-29 $20.44 $20.50 $19.21 $19.21 $941.04 131,351
2016-01-28 $20.47 $21.41 $20.39 $20.75 $1,016.48 127,655
2016-01-27 $20.63 $21.43 $19.98 $21.08 $1,032.64 160,669
2016-01-26 $21.06 $21.16 $20.31 $20.40 $999.33 104,775
2016-01-25 $20.60 $21.37 $20.49 $21.28 $1,042.44 144,635
2016-01-22 $20.64 $20.95 $20.30 $20.38 $998.40 179,114
2016-01-21 $21.90 $22.44 $20.95 $21.70 $1,063.01 213,486
2016-01-20 $22.29 $23.65 $21.45 $22.03 $1,079.18 335,832
2016-01-19 $20.60 $21.89 $20.57 $21.26 $1,041.46 215,148
2016-01-15 $21.69 $22.06 $21.05 $21.32 $1,044.40 235,069
2016-01-14 $20.84 $21.49 $19.61 $20.06 $982.68 228,342
2016-01-13 $19.37 $21.23 $19.27 $21.08 $1,032.64 240,908
2016-01-12 $19.56 $20.41 $19.35 $19.62 $961.12 212,538
2016-01-11 $19.82 $20.83 $19.71 $20.14 $986.59 180,414
2016-01-08 $19.19 $20.28 $19.00 $20.17 $988.06 222,799
2016-01-07 $19.22 $19.65 $18.60 $19.54 $957.20 224,150
2016-01-06 $18.35 $18.53 $17.90 $18.23 $893.03 157,687
2016-01-05 $17.54 $17.90 $17.41 $17.53 $858.74 112,677
2016-01-04 $17.78 $18.25 $17.64 $17.64 $864.13 176,979
2015-12-31 $16.62 $16.93 $16.46 $16.92 $828.86 104,210
2015-12-30 $16.20 $16.48 $16.16 $16.43 $804.85 52,912
2015-12-29 $16.32 $16.33 $16.02 $16.10 $788.69 66,748
2015-12-28 $16.73 $16.95 $16.63 $16.63 $814.65 53,892
2015-12-24 $16.52 $16.59 $16.38 $16.54 $810.24 22,297
2015-12-23 $16.78 $16.81 $16.44 $16.45 $805.83 60,870
2015-12-22 $17.31 $17.58 $16.99 $17.07 $836.20 78,638
2015-12-21 $17.61 $17.98 $17.50 $17.56 $860.16 112,288
2015-12-18 $17.30 $18.04 $17.27 $18.00 $881.76 162,245
2015-12-17 $16.25 $17.10 $16.23 $17.08 $836.69 120,210
2015-12-16 $16.78 $17.15 $16.26 $16.35 $800.93 140,002
2015-12-15 $17.18 $17.23 $16.82 $17.10 $837.67 120,320
2015-12-14 $17.85 $18.44 $17.63 $17.63 $863.64 220,324
2015-12-11 $17.55 $18.02 $17.37 $17.95 $879.31 189,600
2015-12-10 $17.07 $17.11 $16.55 $16.94 $829.84 103,416
2015-12-09 $16.85 $17.35 $16.25 $17.08 $836.69 149,448
2015-12-08 $16.79 $16.96 $16.43 $16.68 $817.05 101,036
2015-12-07 $16.15 $16.62 $16.15 $16.35 $800.93 109,066
2015-12-04 $16.94 $16.98 $15.98 $16.06 $786.73 188,108
2015-12-03 $16.29 $17.28 $16.24 $17.08 $836.69 163,122
2015-12-02 $15.92 $16.45 $15.83 $16.38 $802.40 97,506
2015-12-01 $16.18 $16.27 $15.87 $15.90 $778.89 99,444
2015-11-30 $16.14 $16.40 $16.09 $16.37 $801.91 49,445
2015-11-27 $16.21 $16.33 $16.11 $16.19 $793.10 28,126
2015-11-25 $16.20 $16.29 $16.14 $16.22 $794.57 40,154
2015-11-24 $16.58 $16.68 $16.12 $16.24 $795.55 110,292
2015-11-23 $16.21 $16.42 $16.07 $16.30 $798.48 59,035
2015-11-20 $16.21 $16.34 $16.05 $16.23 $795.06 71,417
2015-11-19 $16.42 $16.50 $16.30 $16.42 $804.36 71,551
2015-11-18 $17.04 $17.06 $16.33 $16.40 $803.38 108,383
2015-11-17 $17.04 $17.34 $16.80 $17.21 $843.06 122,638
2015-11-16 $18.04 $18.08 $17.15 $17.15 $840.12 161,870
2015-11-13 $17.51 $18.01 $17.44 $17.98 $880.78 153,827
2015-11-12 $17.00 $17.40 $16.86 $17.38 $851.39 119,459
2015-11-11 $16.42 $16.71 $16.41 $16.70 $818.08 54,425
2015-11-10 $16.76 $16.83 $16.49 $16.51 $808.77 64,202
2015-11-09 $16.33 $16.87 $16.30 $16.61 $813.67 97,607
2015-11-06 $16.25 $16.53 $16.11 $16.16 $791.63 98,545
2015-11-05 $16.08 $16.39 $15.95 $16.15 $791.14 90,180
2015-11-04 $15.88 $16.23 $15.85 $16.09 $788.20 92,334
2015-11-03 $16.20 $16.25 $15.80 $15.96 $781.83 84,085
2015-11-02 $16.60 $16.62 $16.04 $16.11 $789.18 70,461
2015-10-30 $16.41 $16.73 $16.34 $16.70 $818.08 65,303
2015-10-29 $16.60 $16.62 $16.37 $16.45 $805.83 70,300
2015-10-28 $16.93 $17.12 $16.44 $16.44 $805.34 126,641
2015-10-27 $17.12 $17.22 $16.93 $17.02 $833.76 66,688
2015-10-26 $16.85 $17.03 $16.84 $16.94 $829.84 77,873
2015-10-23 $16.88 $17.12 $16.70 $16.79 $822.49 159,944
2015-10-22 $18.01 $18.06 $17.32 $17.40 $852.37 168,403
2015-10-21 $17.84 $18.38 $17.81 $18.32 $897.44 103,200
2015-10-20 $18.05 $18.13 $17.79 $17.98 $880.78 87,703
2015-10-19 $18.15 $18.25 $17.91 $17.94 $878.82 85,100
2015-10-16 $18.06 $18.31 $17.94 $17.99 $881.27 96,394
2015-10-15 $18.85 $18.97 $18.20 $18.20 $891.56 150,285
2015-10-14 $18.84 $19.18 $18.63 $19.08 $934.67 159,079
2015-10-13 $18.70 $18.86 $18.28 $18.82 $921.93 131,084
2015-10-12 $18.51 $18.63 $18.39 $18.44 $903.32 59,823
2015-10-09 $18.51 $18.71 $18.36 $18.49 $905.77 110,774
2015-10-08 $19.21 $19.30 $18.45 $18.55 $908.71 185,383
2015-10-07 $19.22 $19.64 $18.94 $19.05 $933.20 193,366
2015-10-06 $19.40 $19.79 $19.20 $19.54 $957.20 147,328
2015-10-05 $19.97 $20.03 $19.27 $19.36 $948.38 163,787
2015-10-02 $22.20 $22.40 $20.46 $20.48 $1,003.25 225,952
2015-10-01 $21.44 $22.18 $21.29 $21.39 $1,047.83 168,205
2015-09-30 $22.03 $22.38 $21.51 $21.58 $1,057.14 171,662
2015-09-29 $22.77 $23.28 $22.26 $22.90 $1,121.80 175,854
2015-09-28 $21.65 $23.02 $21.61 $22.91 $1,122.29 181,810
2015-09-25 $20.70 $21.64 $20.58 $21.29 $1,042.93 167,943
2015-09-24 $21.55 $22.05 $21.10 $21.25 $1,040.97 175,777
2015-09-23 $20.90 $21.28 $20.71 $21.06 $1,031.66 122,788
2015-09-22 $20.95 $21.36 $20.79 $20.95 $1,026.27 156,636
2015-09-21 $20.18 $20.57 $19.79 $20.16 $987.57 128,793
2015-09-18 $20.42 $20.62 $19.86 $20.50 $1,004.23 227,445
2015-09-17 $19.46 $19.67 $18.62 $19.54 $957.20 204,127
2015-09-16 $19.81 $19.94 $19.34 $19.42 $951.32 106,754
2015-09-15 $20.51 $20.68 $19.76 $19.94 $976.80 87,734
2015-09-14 $20.41 $20.89 $20.39 $20.72 $1,015.01 63,849
2015-09-11 $20.92 $21.18 $20.47 $20.47 $1,002.76 88,495
2015-09-10 $21.19 $21.29 $20.32 $20.74 $1,015.99 155,793
2015-09-09 $19.71 $21.25 $19.67 $21.14 $1,035.58 172,141
2015-09-08 $20.80 $21.07 $20.26 $20.28 $993.45 119,649
2015-09-04 $21.86 $22.28 $21.55 $21.97 $1,076.24 172,521
2015-09-03 $20.77 $21.20 $20.20 $21.03 $1,030.19 135,750

Direxion Daily S&P 500 Bear 3X Shares (SPXS) News Headlines

Recent Direxion Daily S&P 500 Bear 3X Shares (SPXS) News
Similar Companies to Direxion Daily S&P 500 Bear 3X Shares (SPXS) 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.