Direxion Daily Technology Bear 3X Shares (TECS) Exchange: NYSE ARCA
Data as of May 2, 2025
$47.96 ($-0.49) -1.01%
Direxion Daily Technology Bear 3X Shares - Daily Information
Click for more stock information on Direxion Daily Technology Bear 3X Shares.Daily Information | Data |
---|---|
Date | May 2, 2025 |
Open | $51.35 |
Previous Close | $47.96 |
High | $52.24 |
Low | $47.42 |
Adjusted Open | $51.35 |
Previous Adjusted Close | $47.96 |
Adjusted High | $52.24 |
Adjusted Low | $47.42 |
About Direxion Daily Technology Bear 3X Shares (TECS)
The Fund, under normal circumstances, invests in swap agreements, futures contracts, short positions or other financial instruments that, in combination, provide inverse (opposite) or short leveraged exposure to the Index equal to at least 80% of the Fund’s net assets (plus borrowing for investment purposes). On a day-to-day basis, the Fund is expected to hold money market funds, deposit accounts with institutions with high quality credit ratings, and/or short-term debt instruments that have terms-to-maturity of less than 397 days and exhibit high quality credit profiles, including U.S. government securities and repurchase agreements. The Index is provided by S&P Dow Jones Indices (the “Index Provider”) and includes domestic companies from the technology sector which includes the following industries: information technology hardware, storage, and peripherals; software; communications equipment; semiconductors and semiconductor equipment; IT services; and electrical equipment, instruments and components. The Index is one of eleven Select Sector Indexes developed and maintained in accordance with the following criteria: (1) each of the stocks in the Index is also a constituent company of the S&P 500® Index; (2) each constituent in the S&P 500® Index is assigned to one of the Select Sector Indexes; and (3) the Index is calculated by the Index Provider using a modified “market capitalization” methodology, which is a hybrid between equal weighting and conventional market capitalization weighting with the weighting capped for the largest stocks included in the Index. This design ensures that each of the component stocks within a Select Sector Index is represented in a proportion consistent with its percentage with respect to the total market capitalization of such Select Sector Index. As of December 31, 2019, the Index was comprised of 70 constituents with a median total market capitalization of $26.3 billion, total market capitalizations ranging from $5.2 billion to $1.3 trillion and were concentrated in the information technology sector. The components of the Index and the percentages represented by various sectors in the Index may change over time. The Fund will concentrate its investment in a particular industry or group of industries (i.e., hold 25% or more of its total assets in the stocks of a particular industry or group of industries) to approximately the same extent as the Index is so concentrated. The Fund may gain inverse leveraged exposure by investing in a combination of financial instruments, such as swaps or futures contracts that provide short exposure to the Index, to a representative sample of the securities in the Index that has aggregate characteristics similar to those of the Index or to an ETF that tracks the same Index or a substantially similar index, or the Fund may short securities of the Index, or short an ETF that tracks the same Index or a substantially similar index. Derivatives are financial instruments that derive value from the underlying reference asset or assets, such as stocks, bonds, or funds (including ETFs), interest rates or indexes. The Fund invests in derivatives as a substitute for directly shorting securities in order to gain inverse leveraged exposure to the Index or its components. The Fund seeks to remain fully invested at all times consistent with its stated inverse leveraged investment objective. The Fund will attempt to achieve its investment objective without regard to overall market movement or the increase or decrease of the value of the securities in the Index. At the close of the markets each trading day, Rafferty positions the Fund’s portfolio so that its exposure to the Index is consistent with the Fund’s inverse leveraged investment objective. The impact of the Index’s movements during the day will affect whether the Fund’s portfolio needs to be re-positioned. For example, if the Index has fallen on a given day, net assets of the Fund should rise, meaning that the Fund’s exposure will need to be increased. Conversely, if the Index has risen on a given day, net assets of the Fund should fall, meaning the Fund’s exposure will need to be reduced. This re-positioning strategy may result in high portfolio turnover. The terms “daily,” “day,” and “trading day,” refer to the period from the close of the markets on one trading day to the close of the markets on the next trading day. Because of daily rebalancing and the compounding of each day’s return over time, the return of the Fund for periods longer than a single day will be the result of each day’s returns compounded over the period, which will very likely differ from -300% of the return of the Index over the same period. The Fund will lose money if the Index performance is flat over time, and as a result of daily rebalancing, the Index’s volatility and the effects of compounding, it is even possible that the Fund will lose money over time while the Index's performance decreases over a period longer than a single day.
Invest in Direxion Daily Technology Bear 3X Shares (TECS)
Historical Stock Data for Direxion Daily Technology Bear 3X Shares (TECS)
Date | Open | High | Low | Close | Adj.Close | Volume |
---|---|---|---|---|---|---|
2025-04-30 | $51.35 | $52.24 | $47.42 | $47.96 | $47.96 | 1,704,057 |
2025-04-29 | $49.92 | $49.92 | $47.90 | $48.45 | $48.45 | 616,058 |
2025-04-28 | $49.25 | $51.36 | $48.45 | $49.19 | $49.19 | 968,738 |
2025-04-25 | $51.65 | $51.70 | $48.65 | $49.01 | $49.01 | 961,238 |
2025-04-24 | $55.85 | $56.10 | $50.88 | $51.07 | $51.07 | 961,303 |
2025-04-23 | $55.78 | $58.26 | $53.67 | $57.86 | $57.86 | 952,022 |
2025-04-22 | $65.58 | $66.40 | $61.82 | $63.17 | $63.17 | 824,082 |
2025-04-21 | $66.23 | $70.48 | $65.60 | $68.03 | $68.03 | 1,022,642 |
2025-04-17 | $60.73 | $63.79 | $60.50 | $63.17 | $63.17 | 674,627 |
2025-04-16 | $60.39 | $64.70 | $58.83 | $61.80 | $61.80 | 1,232,438 |
2025-04-15 | $56.44 | $56.77 | $54.73 | $55.94 | $55.94 | 647,344 |
2025-04-14 | $52.85 | $58.45 | $52.62 | $56.69 | $56.69 | 999,216 |
2025-04-11 | $62.99 | $64.33 | $57.36 | $58.11 | $58.11 | 1,494,664 |
2025-04-10 | $59.95 | $67.28 | $58.84 | $61.67 | $61.67 | 3,510,434 |
2025-04-09 | $90.88 | $90.88 | $52.77 | $54.89 | $54.89 | 2,789,697 |
2025-04-08 | $76.21 | $95.86 | $72.89 | $90.75 | $90.75 | 1,825,972 |
2025-04-07 | $98.24 | $101.82 | $74.00 | $86.02 | $86.02 | 2,152,659 |
2025-04-04 | $80.00 | $87.55 | $78.37 | $87.43 | $87.43 | 2,048,245 |
2025-04-03 | $69.45 | $73.05 | $68.37 | $72.84 | $72.84 | 925,830 |
2025-04-02 | $64.64 | $64.64 | $58.98 | $60.76 | $60.76 | 935,379 |
2025-04-01 | $64.05 | $65.50 | $61.74 | $61.82 | $61.82 | 930,920 |
2025-03-31 | $66.45 | $68.50 | $62.84 | $63.24 | $63.24 | 754,926 |
2025-03-28 | $60.01 | $63.87 | $59.24 | $63.26 | $63.26 | 852,294 |
2025-03-27 | $58.54 | $59.80 | $57.61 | $58.88 | $58.88 | 861,141 |
2025-03-26 | $54.19 | $57.92 | $53.86 | $57.40 | $57.40 | 931,405 |
2025-03-25 | $54.39 | $54.39 | $53.49 | $53.72 | $53.72 | 388,826 |
2025-03-24 | $55.10 | $55.54 | $54.29 | $54.76 | $54.29 | 829,362 |
2025-03-21 | $60.39 | $61.21 | $57.72 | $57.90 | $57.90 | 757,455 |
2025-03-20 | $58.95 | $59.28 | $56.44 | $58.28 | $58.28 | 1,088,563 |
2025-03-19 | $58.44 | $59.20 | $54.96 | $57.08 | $57.08 | 906,649 |
2025-03-18 | $58.03 | $59.97 | $57.81 | $59.16 | $59.16 | 661,150 |
2025-03-17 | $58.28 | $58.59 | $55.53 | $56.91 | $56.91 | 956,976 |
2025-03-14 | $61.16 | $61.20 | $57.75 | $58.29 | $58.29 | 877,264 |
2025-03-13 | $60.57 | $64.26 | $60.31 | $63.46 | $63.46 | 1,309,828 |
2025-03-12 | $59.70 | $62.42 | $58.48 | $60.20 | $60.20 | 1,043,646 |
2025-03-11 | $62.93 | $64.98 | $59.98 | $63.09 | $63.09 | 1,200,303 |
2025-03-10 | $58.49 | $63.95 | $58.24 | $62.19 | $62.19 | 1,237,743 |
2025-03-07 | $58.15 | $59.89 | $54.79 | $55.31 | $55.31 | 1,336,041 |
2025-03-06 | $56.56 | $58.38 | $53.98 | $57.69 | $57.69 | 1,487,031 |
2025-03-05 | $55.03 | $57.21 | $52.66 | $53.18 | $53.18 | 1,289,934 |
2025-03-04 | $56.62 | $58.66 | $52.56 | $55.51 | $55.51 | 1,668,649 |
2025-03-03 | $49.75 | $56.41 | $49.65 | $55.33 | $55.33 | 1,970,475 |
2025-02-28 | $53.48 | $54.84 | $50.55 | $50.57 | $50.57 | 1,050,288 |
2025-02-27 | $46.75 | $52.74 | $46.56 | $52.66 | $52.66 | 1,117,175 |
2025-02-26 | $47.63 | $48.58 | $46.09 | $47.51 | $47.51 | 648,455 |
2025-02-25 | $47.33 | $50.06 | $47.33 | $49.07 | $49.07 | 1,032,811 |
2025-02-24 | $44.84 | $47.32 | $44.39 | $47.18 | $47.18 | 859,468 |
2025-02-21 | $41.76 | $45.28 | $41.75 | $45.20 | $45.20 | 633,266 |
2025-02-20 | $41.46 | $43.06 | $41.38 | $41.85 | $41.85 | 575,045 |
2025-02-19 | $41.52 | $42.38 | $40.89 | $41.42 | $41.42 | 691,719 |
2025-02-18 | $41.94 | $42.44 | $41.35 | $41.35 | $41.35 | 386,334 |
2025-02-14 | $43.17 | $43.28 | $42.43 | $42.58 | $42.58 | 396,587 |
2025-02-13 | $44.42 | $44.67 | $42.78 | $42.83 | $42.83 | 543,527 |
2025-02-12 | $46.34 | $46.49 | $44.58 | $44.71 | $44.71 | 627,222 |
2025-02-11 | $45.20 | $45.30 | $43.90 | $44.44 | $44.44 | 500,919 |
2025-02-10 | $45.56 | $45.56 | $44.14 | $44.49 | $44.49 | 652,488 |
2025-02-07 | $44.81 | $46.94 | $44.13 | $46.54 | $46.54 | 1,022,849 |
2025-02-06 | $45.61 | $46.24 | $45.00 | $45.31 | $45.31 | 323,981 |
2025-02-05 | $47.43 | $47.89 | $45.57 | $45.57 | $45.57 | 959,480 |
2025-02-04 | $49.14 | $49.22 | $47.37 | $47.61 | $47.61 | 642,162 |
2025-02-03 | $50.70 | $51.70 | $48.87 | $49.72 | $49.72 | 960,295 |
2025-01-31 | $45.60 | $48.10 | $44.75 | $47.78 | $47.78 | 824,876 |
2025-01-30 | $47.56 | $48.32 | $46.40 | $46.96 | $46.96 | 461,913 |
2025-01-29 | $46.18 | $48.43 | $46.18 | $47.21 | $47.21 | 539,765 |
2025-01-28 | $48.94 | $50.53 | $45.65 | $45.98 | $45.98 | 702,505 |
2025-01-27 | $49.31 | $51.10 | $48.11 | $49.95 | $49.95 | 1,167,322 |
2025-01-24 | $41.86 | $43.95 | $41.85 | $43.57 | $43.57 | 831,127 |
2025-01-23 | $43.30 | $43.49 | $42.13 | $42.13 | $42.13 | 636,051 |
2025-01-22 | $43.60 | $43.79 | $42.06 | $42.42 | $42.42 | 681,022 |
2025-01-21 | $46.05 | $47.07 | $45.10 | $45.40 | $45.40 | 620,203 |
2025-01-17 | $45.90 | $47.23 | $45.90 | $46.55 | $46.55 | 670,971 |
2025-01-16 | $46.47 | $48.81 | $46.41 | $48.74 | $48.74 | 470,152 |
2025-01-15 | $48.59 | $48.98 | $47.20 | $47.68 | $47.68 | 736,085 |
2025-01-14 | $49.78 | $51.83 | $49.44 | $50.56 | $50.56 | 571,433 |
2025-01-13 | $52.39 | $52.80 | $50.96 | $51.07 | $51.07 | 1,095,209 |
2025-01-10 | $48.37 | $50.75 | $48.37 | $49.89 | $49.89 | 1,105,563 |
2025-01-08 | $46.55 | $48.14 | $46.42 | $46.83 | $46.83 | 885,881 |
2025-01-07 | $43.35 | $47.17 | $43.35 | $46.75 | $46.75 | 865,019 |
2025-01-06 | $44.33 | $44.59 | $42.70 | $44.04 | $44.04 | 702,713 |
2025-01-03 | $47.41 | $47.49 | $45.61 | $45.80 | $45.80 | 922,448 |
2025-01-02 | $46.62 | $49.37 | $46.17 | $48.02 | $48.02 | 624,988 |
2024-12-31 | $46.20 | $48.11 | $46.06 | $47.66 | $47.66 | 641,081 |
2024-12-30 | $46.78 | $47.50 | $45.45 | $46.43 | $46.43 | 763,848 |
2024-12-27 | $43.90 | $46.01 | $43.77 | $44.77 | $44.77 | 762,566 |
2024-12-26 | $43.35 | $43.84 | $42.55 | $42.98 | $42.98 | 470,624 |
2024-12-24 | $44.00 | $44.13 | $43.03 | $43.03 | $43.03 | 247,122 |
2024-12-23 | $45.47 | $46.17 | $44.32 | $44.33 | $44.33 | 390,879 |
2024-12-20 | $49.65 | $49.89 | $45.10 | $46.32 | $45.83 | 922,266 |
2024-12-19 | $47.19 | $48.57 | $46.60 | $48.38 | $47.87 | 1,131,687 |
2024-12-18 | $43.84 | $48.76 | $43.44 | $48.46 | $47.95 | 985,886 |
2024-12-17 | $44.42 | $44.84 | $43.71 | $44.18 | $43.71 | 416,029 |
2024-12-16 | $44.56 | $44.80 | $43.31 | $43.38 | $42.92 | 404,961 |
2024-12-13 | $44.06 | $45.73 | $43.54 | $44.70 | $44.23 | 542,885 |
2024-12-12 | $45.42 | $45.68 | $44.77 | $45.22 | $44.74 | 427,813 |
2024-12-11 | $45.40 | $45.88 | $44.04 | $44.49 | $44.02 | 630,784 |
2024-12-10 | $45.07 | $46.87 | $44.71 | $46.44 | $45.95 | 511,037 |
2024-12-09 | $44.18 | $44.93 | $43.78 | $44.63 | $44.16 | 630,578 |
2024-12-06 | $44.03 | $44.12 | $43.15 | $43.71 | $43.25 | 584,456 |
2024-12-05 | $43.76 | $44.35 | $43.57 | $44.21 | $43.74 | 586,277 |
2024-12-04 | $44.30 | $44.67 | $43.43 | $43.45 | $42.99 | 1,112,662 |
2024-12-03 | $47.10 | $47.37 | $45.97 | $46.00 | $45.52 | 846,372 |
2024-12-02 | $47.70 | $47.71 | $45.93 | $46.42 | $45.93 | 1,039,889 |
2024-11-29 | $48.92 | $48.96 | $47.49 | $47.81 | $47.31 | 309,952 |
2024-11-27 | $48.12 | $50.34 | $48.10 | $49.07 | $48.55 | 767,038 |
2024-11-26 | $47.09 | $47.73 | $46.72 | $47.21 | $46.71 | 321,555 |
2024-11-25 | $46.71 | $48.50 | $46.50 | $47.83 | $47.33 | 547,629 |
2024-11-22 | $48.04 | $48.63 | $47.50 | $47.81 | $47.31 | 401,769 |
2024-11-21 | $48.00 | $50.10 | $47.12 | $47.86 | $47.36 | 898,842 |
2024-11-20 | $49.08 | $51.24 | $48.99 | $49.26 | $48.74 | 899,705 |
2024-11-19 | $51.31 | $51.31 | $49.04 | $49.16 | $48.64 | 558,226 |
2024-11-18 | $50.76 | $51.46 | $49.71 | $50.32 | $49.79 | 358,361 |
2024-11-15 | $48.97 | $51.27 | $48.87 | $50.72 | $50.19 | 644,642 |
2024-11-14 | $46.59 | $47.46 | $46.27 | $47.19 | $46.69 | 384,304 |
2024-11-13 | $46.50 | $47.14 | $45.73 | $46.67 | $46.18 | 538,321 |
2024-11-12 | $46.57 | $47.30 | $46.05 | $46.21 | $45.72 | 344,584 |
2024-11-11 | $45.57 | $47.19 | $45.54 | $46.41 | $45.92 | 404,121 |
2024-11-08 | $45.62 | $46.08 | $45.17 | $45.58 | $45.10 | 347,318 |
2024-11-07 | $46.90 | $46.95 | $45.21 | $45.38 | $44.90 | 607,324 |
2024-11-06 | $49.52 | $49.74 | $47.56 | $47.95 | $47.44 | 580,916 |
2024-11-05 | $54.10 | $54.10 | $52.17 | $52.32 | $51.77 | 453,334 |
2024-11-04 | $54.25 | $55.30 | $53.40 | $54.53 | $53.96 | 499,499 |
2024-11-01 | $5.55 | $5.57 | $5.32 | $5.44 | $5.44 | 21,814,102 |
2024-10-31 | $5.25 | $5.57 | $5.25 | $5.55 | $5.55 | 23,820,777 |
2024-10-30 | $4.96 | $5.08 | $4.93 | $5.06 | $5.06 | 22,500,871 |
2024-10-29 | $5.01 | $5.06 | $4.79 | $4.85 | $4.85 | 20,569,596 |
2024-10-28 | $4.94 | $5.04 | $4.93 | $5.04 | $5.04 | 16,022,462 |
2024-10-25 | $5.03 | $5.05 | $4.85 | $5.03 | $5.03 | 23,290,629 |
2024-10-24 | $5.07 | $5.20 | $5.06 | $5.10 | $5.10 | 23,704,411 |
2024-10-23 | $4.98 | $5.27 | $4.96 | $5.13 | $5.13 | 22,443,308 |
2024-10-22 | $4.99 | $5.03 | $4.88 | $4.92 | $4.92 | 16,087,701 |
2024-10-21 | $5.03 | $5.06 | $4.91 | $4.91 | $4.91 | 15,624,111 |
2024-10-18 | $4.95 | $5.02 | $4.93 | $4.99 | $4.99 | 12,924,593 |
2024-10-17 | $4.85 | $5.02 | $4.85 | $5.01 | $5.01 | 17,807,170 |
2024-10-16 | $5.07 | $5.24 | $5.05 | $5.07 | $5.07 | 17,765,653 |
2024-10-15 | $4.78 | $5.17 | $4.75 | $5.10 | $5.10 | 24,123,118 |
2024-10-14 | $4.90 | $4.90 | $4.76 | $4.80 | $4.80 | 17,215,599 |
2024-10-11 | $5.06 | $5.07 | $4.95 | $4.98 | $4.98 | 11,615,608 |
2024-10-10 | $5.11 | $5.14 | $4.97 | $5.01 | $5.01 | 14,466,617 |
2024-10-09 | $5.15 | $5.21 | $4.97 | $4.99 | $4.99 | 17,855,759 |
2024-10-08 | $5.37 | $5.40 | $5.14 | $5.17 | $5.17 | 16,883,562 |
2024-10-07 | $5.42 | $5.51 | $5.33 | $5.47 | $5.47 | 19,614,225 |
2024-10-04 | $5.33 | $5.54 | $5.31 | $5.35 | $5.35 | 20,704,111 |
2024-10-03 | $5.65 | $5.66 | $5.41 | $5.54 | $5.54 | 18,809,812 |
2024-10-02 | $5.73 | $5.83 | $5.52 | $5.60 | $5.60 | 20,414,006 |
2024-10-01 | $5.39 | $5.82 | $5.38 | $5.73 | $5.73 | 23,693,495 |
2024-09-30 | $5.45 | $5.53 | $5.33 | $5.34 | $5.34 | 14,534,829 |
2024-09-27 | $5.21 | $5.44 | $5.21 | $5.38 | $5.38 | 15,229,214 |
2024-09-26 | $5.10 | $5.40 | $5.10 | $5.22 | $5.22 | 18,553,333 |
2024-09-25 | $5.52 | $5.53 | $5.36 | $5.44 | $5.44 | 14,472,748 |
2024-09-24 | $5.54 | $5.71 | $5.44 | $5.49 | $5.49 | 13,121,080 |
2024-09-23 | $5.63 | $5.70 | $5.61 | $5.64 | $5.58 | 12,799,657 |
2024-09-20 | $5.64 | $5.80 | $5.57 | $5.66 | $5.60 | 10,125,061 |
2024-09-19 | $5.60 | $5.68 | $5.44 | $5.57 | $5.51 | 16,551,402 |
2024-09-18 | $5.90 | $6.11 | $5.76 | $6.09 | $6.03 | 20,462,197 |
2024-09-17 | $5.71 | $6.02 | $5.69 | $5.92 | $5.86 | 25,224,426 |
2024-09-16 | $5.95 | $6.05 | $5.83 | $5.89 | $5.83 | 14,052,993 |
2024-09-13 | $5.90 | $5.96 | $5.78 | $5.81 | $5.75 | 17,137,075 |
2024-09-12 | $6.06 | $6.19 | $5.83 | $5.90 | $5.84 | 11,901,590 |
2024-09-11 | $6.67 | $6.99 | $6.01 | $6.07 | $6.01 | 24,012,129 |
2024-09-10 | $6.89 | $7.11 | $6.71 | $6.74 | $6.67 | 15,004,765 |
2024-09-09 | $7.14 | $7.33 | $7.02 | $7.03 | $6.96 | 19,191,073 |
2024-09-06 | $6.88 | $7.50 | $6.84 | $7.39 | $7.32 | 19,519,183 |
2024-09-05 | $6.97 | $6.99 | $6.61 | $6.84 | $6.77 | 15,056,601 |
2024-09-04 | $6.98 | $7.04 | $6.59 | $6.81 | $6.74 | 18,732,980 |
2024-09-03 | $6.14 | $6.87 | $6.13 | $6.76 | $6.69 | 19,437,500 |
2024-08-30 | $5.99 | $6.19 | $5.87 | $5.94 | $5.88 | 16,746,587 |
2024-08-29 | $6.01 | $6.23 | $5.76 | $6.18 | $6.12 | 17,015,442 |
2024-08-28 | $5.81 | $6.16 | $5.77 | $6.01 | $5.95 | 21,878,773 |
2024-08-27 | $5.97 | $6.07 | $5.73 | $5.76 | $5.70 | 10,820,492 |
2024-08-26 | $5.65 | $5.96 | $5.61 | $5.88 | $5.82 | 14,574,343 |
2024-08-23 | $5.79 | $5.89 | $5.58 | $5.66 | $5.60 | 13,547,371 |
2024-08-22 | $5.47 | $5.98 | $5.43 | $5.93 | $5.87 | 16,430,192 |
2024-08-21 | $5.64 | $5.70 | $5.49 | $5.55 | $5.49 | 13,219,353 |
2024-08-20 | $5.62 | $5.75 | $5.53 | $5.64 | $5.58 | 12,970,492 |
2024-08-19 | $5.89 | $5.99 | $5.59 | $5.59 | $5.53 | 10,633,145 |
2024-08-16 | $5.99 | $6.05 | $5.84 | $5.88 | $5.82 | 9,775,983 |
2024-08-15 | $6.21 | $6.24 | $5.88 | $5.89 | $5.83 | 12,108,901 |
2024-08-14 | $6.44 | $6.71 | $6.34 | $6.44 | $6.38 | 12,821,056 |
2024-08-13 | $6.98 | $6.98 | $6.54 | $6.54 | $6.47 | 16,188,956 |
2024-08-12 | $7.35 | $7.43 | $7.04 | $7.19 | $7.12 | 14,506,698 |
2024-08-09 | $7.55 | $7.64 | $7.25 | $7.40 | $7.33 | 10,966,251 |
2024-08-08 | $7.97 | $8.33 | $7.40 | $7.49 | $7.41 | 23,187,536 |
2024-08-07 | $7.46 | $8.44 | $7.32 | $8.42 | $8.34 | 25,482,384 |
2024-08-06 | $8.04 | $8.31 | $7.50 | $8.01 | $7.93 | 33,245,648 |
2024-08-05 | $9.06 | $9.15 | $7.93 | $8.31 | $8.23 | 29,240,521 |
2024-08-02 | $7.58 | $7.95 | $7.38 | $7.59 | $7.59 | 31,604,492 |
2024-08-01 | $6.35 | $7.19 | $6.12 | $6.99 | $6.99 | 15,879,281 |
2024-07-31 | $6.50 | $6.68 | $6.20 | $6.29 | $6.29 | 13,950,576 |
2024-07-30 | $6.63 | $7.34 | $6.59 | $7.19 | $7.19 | 19,457,011 |
2024-07-29 | $6.45 | $6.75 | $6.35 | $6.68 | $6.68 | 14,676,479 |
2024-07-26 | $6.58 | $6.77 | $6.43 | $6.60 | $6.60 | 23,237,436 |
2024-07-25 | $6.65 | $7.13 | $6.35 | $6.85 | $6.85 | 21,575,349 |
2024-07-24 | $6.12 | $6.67 | $6.07 | $6.61 | $6.61 | 18,057,444 |
2024-07-23 | $5.89 | $5.92 | $5.73 | $5.90 | $5.90 | 11,236,881 |
2024-07-22 | $6.01 | $6.09 | $5.80 | $5.82 | $5.82 | 21,529,175 |
2024-07-19 | $6.08 | $6.30 | $5.96 | $6.25 | $6.25 | 17,653,884 |
2024-07-18 | $5.76 | $6.20 | $5.76 | $5.96 | $5.96 | 17,798,333 |
2024-07-17 | $5.71 | $5.98 | $5.70 | $5.96 | $5.96 | 15,009,673 |
2024-07-16 | $5.25 | $5.46 | $5.24 | $5.33 | $5.33 | 10,921,731 |
2024-07-15 | $5.23 | $5.38 | $5.13 | $5.29 | $5.29 | 14,701,199 |
2024-07-12 | $5.41 | $5.47 | $5.13 | $5.31 | $5.31 | 13,092,651 |
2024-07-11 | $5.03 | $5.50 | $5.03 | $5.44 | $5.44 | 22,474,273 |
2024-07-10 | $5.19 | $5.28 | $5.05 | $5.06 | $5.06 | 10,408,071 |
2024-07-09 | $5.20 | $5.39 | $5.17 | $5.30 | $5.30 | 13,554,818 |
2024-07-08 | $5.34 | $5.36 | $5.23 | $5.28 | $5.28 | 10,075,611 |
2024-07-05 | $5.43 | $5.49 | $5.32 | $5.39 | $5.39 | 8,884,445 |
2024-07-03 | $5.69 | $5.70 | $5.42 | $5.42 | $5.42 | 7,767,938 |
2024-07-02 | $5.87 | $5.88 | $5.65 | $5.66 | $5.66 | 8,813,346 |
2024-07-01 | $5.85 | $6.10 | $5.70 | $5.73 | $5.73 | 15,783,593 |
2024-06-28 | $5.81 | $5.89 | $5.53 | $5.86 | $5.86 | 14,704,079 |
2024-06-27 | $5.87 | $5.90 | $5.75 | $5.84 | $5.84 | 10,798,163 |
2024-06-26 | $5.85 | $5.98 | $5.76 | $5.84 | $5.84 | 13,118,034 |
2024-06-25 | $6.04 | $6.13 | $5.81 | $5.82 | $5.82 | 15,320,238 |
2024-06-24 | $5.99 | $6.26 | $5.93 | $6.24 | $6.15 | 19,011,995 |
2024-06-21 | $5.76 | $5.90 | $5.71 | $5.84 | $5.75 | 9,477,251 |
2024-06-20 | $5.51 | $5.84 | $5.51 | $5.78 | $5.70 | 12,051,111 |
2024-06-18 | $5.58 | $5.66 | $5.53 | $5.58 | $5.50 | 7,211,521 |
2024-06-17 | $5.84 | $5.89 | $5.54 | $5.61 | $5.53 | 9,656,942 |
2024-06-14 | $5.95 | $5.97 | $5.85 | $5.87 | $5.87 | 7,504,461 |
2024-06-13 | $5.91 | $6.03 | $5.84 | $5.92 | $5.92 | 9,729,345 |
2024-06-12 | $6.29 | $6.33 | $5.86 | $6.07 | $6.07 | 12,192,673 |
2024-06-11 | $6.93 | $6.93 | $6.48 | $6.48 | $6.48 | 7,288,474 |
2024-06-10 | $7.01 | $7.01 | $6.81 | $6.87 | $6.87 | 7,352,397 |
2024-06-07 | $6.93 | $7.02 | $6.83 | $6.91 | $6.91 | 8,249,657 |
2024-06-06 | $6.86 | $7.01 | $6.86 | $6.95 | $6.95 | 6,605,777 |
2024-06-05 | $7.18 | $7.23 | $6.88 | $6.88 | $6.88 | 9,668,075 |
2024-06-04 | $7.43 | $7.54 | $7.33 | $7.38 | $7.38 | 9,611,628 |
2024-06-03 | $7.27 | $7.68 | $7.27 | $7.40 | $7.40 | 11,302,865 |
2024-05-31 | $7.45 | $7.96 | $7.43 | $7.47 | $7.47 | 13,236,912 |
2024-05-30 | $7.24 | $7.55 | $7.20 | $7.49 | $7.49 | 9,103,961 |
2024-05-29 | $7.10 | $7.10 | $6.91 | $7.01 | $7.01 | 8,188,927 |
2024-05-28 | $6.84 | $7.00 | $6.82 | $6.87 | $6.87 | 7,396,371 |
2024-05-24 | $7.07 | $7.15 | $6.90 | $6.95 | $6.95 | 8,773,221 |
2024-05-23 | $6.72 | $7.19 | $6.71 | $7.12 | $7.12 | 11,306,833 |
2024-05-22 | $6.93 | $7.07 | $6.86 | $6.93 | $6.93 | 6,873,208 |
2024-05-21 | $7.12 | $7.14 | $6.95 | $6.98 | $6.98 | 6,027,554 |
2024-05-20 | $7.26 | $7.26 | $6.98 | $7.02 | $7.02 | 6,153,724 |
2024-05-17 | $7.18 | $7.39 | $7.15 | $7.27 | $7.27 | 7,279,967 |
2024-05-16 | $7.11 | $7.23 | $7.06 | $7.21 | $7.21 | 10,367,055 |
2024-05-15 | $7.51 | $7.52 | $7.13 | $7.13 | $7.13 | 9,415,485 |
2024-05-14 | $7.88 | $7.88 | $7.61 | $7.64 | $7.64 | 6,644,009 |
2024-05-13 | $7.80 | $7.93 | $7.76 | $7.85 | $7.85 | 6,191,764 |
2024-05-10 | $7.93 | $8.04 | $7.81 | $7.96 | $7.96 | 10,892,825 |
2024-05-09 | $8.06 | $8.16 | $8.02 | $8.03 | $8.03 | 9,393,087 |
2024-05-08 | $8.18 | $8.18 | $7.99 | $8.02 | $8.02 | 9,532,899 |
2024-05-07 | $7.95 | $8.09 | $7.93 | $8.08 | $8.08 | 9,128,298 |
2024-05-06 | $8.19 | $8.24 | $8.00 | $8.00 | $8.00 | 10,343,084 |
2024-05-03 | $8.32 | $8.42 | $8.20 | $8.31 | $8.31 | 23,031,831 |
2024-05-02 | $9.09 | $9.45 | $9.00 | $9.05 | $9.05 | 13,725,636 |
2024-05-01 | $9.30 | $9.44 | $8.84 | $9.42 | $9.42 | 19,594,324 |
2024-04-30 | $8.67 | $9.15 | $8.56 | $9.13 | $9.13 | 12,598,235 |
2024-04-29 | $8.57 | $8.73 | $8.52 | $8.58 | $8.58 | 11,602,734 |
2024-04-26 | $8.76 | $8.88 | $8.48 | $8.68 | $8.68 | 11,192,744 |
2024-04-25 | $9.26 | $9.37 | $8.93 | $8.98 | $8.98 | 15,782,221 |
2024-04-24 | $8.83 | $9.07 | $8.72 | $8.91 | $8.91 | 14,738,604 |
2024-04-23 | $9.33 | $9.37 | $8.99 | $9.05 | $9.05 | 12,875,682 |
2024-04-22 | $9.47 | $9.78 | $9.27 | $9.43 | $9.43 | 12,839,791 |
2024-04-19 | $9.23 | $9.77 | $9.15 | $9.70 | $9.70 | 21,797,080 |
2024-04-18 | $8.83 | $9.16 | $8.76 | $9.13 | $9.13 | 35,751,803 |
2024-04-17 | $8.36 | $8.83 | $8.32 | $8.81 | $8.81 | 20,138,303 |
2024-04-16 | $8.45 | $8.55 | $8.29 | $8.47 | $8.47 | 22,195,676 |
2024-04-15 | $7.86 | $8.51 | $7.85 | $8.46 | $8.46 | 22,402,746 |
2024-04-12 | $7.91 | $8.10 | $7.80 | $8.00 | $8.00 | 16,013,209 |
2024-04-11 | $8.02 | $8.13 | $7.59 | $7.65 | $7.65 | 15,410,183 |
2024-04-10 | $8.11 | $8.20 | $8.02 | $8.11 | $8.11 | 21,393,439 |
2024-04-09 | $7.80 | $8.11 | $7.76 | $7.82 | $7.82 | 15,861,006 |
2024-04-08 | $7.90 | $8.02 | $7.80 | $7.94 | $7.94 | 12,316,349 |
2024-04-05 | $8.06 | $8.14 | $7.77 | $7.89 | $7.89 | 20,333,511 |
2024-04-04 | $7.58 | $8.19 | $7.49 | $8.18 | $8.18 | 18,471,719 |
2024-04-03 | $7.97 | $7.98 | $7.67 | $7.79 | $7.79 | 9,836,861 |
2024-04-02 | $7.89 | $8.04 | $7.82 | $7.85 | $7.85 | 9,949,090 |
2024-04-01 | $7.64 | $7.71 | $7.49 | $7.62 | $7.62 | 9,564,683 |
2024-03-28 | $7.68 | $7.73 | $7.62 | $7.68 | $7.68 | 8,454,147 |
2024-03-27 | $7.61 | $7.80 | $7.59 | $7.64 | $7.64 | 13,844,512 |
2024-03-26 | $7.56 | $7.75 | $7.52 | $7.73 | $7.73 | 9,456,134 |
2024-03-25 | $7.70 | $7.77 | $7.54 | $7.63 | $7.63 | 7,183,484 |
2024-03-22 | $7.49 | $7.57 | $7.40 | $7.48 | $7.48 | 7,800,593 |
2024-03-21 | $7.25 | $7.51 | $7.25 | $7.49 | $7.49 | 11,581,709 |
2024-03-20 | $7.73 | $7.82 | $7.48 | $7.48 | $7.48 | 9,946,414 |
2024-03-19 | $7.99 | $8.11 | $7.74 | $7.76 | $7.76 | 10,935,178 |
2024-03-18 | $7.83 | $7.95 | $7.67 | $7.93 | $7.87 | 10,393,049 |
2024-03-15 | $8.04 | $8.14 | $7.92 | $8.04 | $8.04 | 12,528,882 |
2024-03-14 | $7.59 | $7.83 | $7.50 | $7.69 | $7.69 | 15,762,546 |
2024-03-13 | $7.51 | $7.78 | $7.50 | $7.69 | $7.69 | 8,382,648 |
2024-03-12 | $7.69 | $7.92 | $7.43 | $7.44 | $7.44 | 11,076,737 |
2024-03-11 | $7.97 | $8.08 | $7.87 | $7.91 | $7.91 | 9,040,818 |
2024-03-08 | $7.48 | $7.87 | $7.32 | $7.86 | $7.86 | 20,247,581 |
2024-03-07 | $7.69 | $7.80 | $7.43 | $7.51 | $7.51 | 12,800,296 |
2024-03-06 | $7.81 | $8.03 | $7.69 | $7.87 | $7.87 | 14,478,241 |
2024-03-05 | $7.72 | $8.21 | $7.72 | $8.06 | $8.06 | 19,683,421 |
2024-03-04 | $7.54 | $7.58 | $7.38 | $7.50 | $7.50 | 6,465,935 |
2024-03-01 | $7.88 | $7.88 | $7.46 | $7.50 | $7.50 | 6,375,150 |
2024-02-29 | $8.05 | $8.21 | $7.87 | $7.94 | $7.94 | 9,364,561 |
2024-02-28 | $8.18 | $8.28 | $8.12 | $8.18 | $8.18 | 6,313,122 |
2024-02-27 | $8.05 | $8.25 | $8.04 | $8.07 | $8.07 | 6,636,139 |
2024-02-26 | $8.00 | $8.11 | $7.94 | $8.09 | $8.09 | 5,003,424 |
2024-02-23 | $7.90 | $8.19 | $7.83 | $8.12 | $8.12 | 6,922,607 |
2024-02-22 | $8.22 | $8.29 | $7.97 | $8.05 | $8.05 | 9,236,872 |
2024-02-21 | $9.00 | $9.20 | $8.91 | $8.91 | $8.91 | 12,818,211 |
2024-02-20 | $8.64 | $8.99 | $8.55 | $8.73 | $8.73 | 14,155,103 |
2024-02-16 | $8.18 | $8.51 | $8.13 | $8.47 | $8.47 | 8,948,847 |
2024-02-15 | $8.14 | $8.38 | $8.13 | $8.23 | $8.23 | 9,850,852 |
2024-02-14 | $8.26 | $8.44 | $8.15 | $8.17 | $8.17 | 12,258,100 |
2024-02-13 | $8.56 | $8.63 | $8.28 | $8.45 | $8.45 | 10,694,557 |
2024-02-12 | $7.84 | $8.06 | $7.78 | $8.02 | $8.02 | 5,113,202 |
2024-02-09 | $8.07 | $8.10 | $7.81 | $7.85 | $7.85 | 4,190,828 |
2024-02-08 | $8.22 | $8.23 | $8.10 | $8.16 | $8.16 | 5,089,062 |
2024-02-07 | $8.41 | $8.50 | $8.23 | $8.23 | $8.23 | 6,778,950 |
2024-02-06 | $8.42 | $8.73 | $8.38 | $8.57 | $8.57 | 6,792,223 |
2024-02-05 | $8.42 | $8.69 | $8.38 | $8.46 | $8.46 | 6,565,773 |
2024-02-02 | $8.96 | $8.96 | $8.42 | $8.51 | $8.51 | 11,783,818 |
2024-02-01 | $9.00 | $9.02 | $8.73 | $8.78 | $8.78 | 9,650,822 |
2024-01-31 | $8.82 | $9.10 | $8.70 | $9.09 | $9.09 | 10,338,306 |
2024-01-30 | $8.36 | $8.63 | $8.32 | $8.55 | $8.55 | 7,445,618 |
2024-01-29 | $8.53 | $8.60 | $8.33 | $8.35 | $8.35 | 4,788,266 |
2024-01-26 | $8.47 | $8.64 | $8.35 | $8.59 | $8.59 | 7,970,992 |
2024-01-25 | $8.15 | $8.40 | $8.03 | $8.28 | $8.28 | 7,237,033 |
2024-01-24 | $8.38 | $8.45 | $8.12 | $8.38 | $8.38 | 9,297,519 |
2024-01-23 | $8.64 | $8.78 | $8.53 | $8.56 | $8.56 | 5,099,816 |
2024-01-22 | $8.61 | $8.74 | $8.49 | $8.65 | $8.65 | 5,660,929 |
2024-01-19 | $9.25 | $9.29 | $8.76 | $8.77 | $8.77 | 7,955,939 |
2024-01-18 | $9.62 | $9.73 | $9.38 | $9.41 | $9.41 | 7,300,719 |
2024-01-17 | $10.07 | $10.32 | $9.96 | $9.99 | $9.99 | 10,188,047 |
2024-01-16 | $9.96 | $10.13 | $9.72 | $9.85 | $9.85 | 6,576,303 |
2024-01-12 | $9.94 | $10.07 | $9.85 | $9.93 | $9.93 | 4,798,923 |
2024-01-11 | $10.03 | $10.43 | $9.85 | $10.01 | $10.01 | 8,032,723 |
2024-01-10 | $10.39 | $10.46 | $10.07 | $10.13 | $10.13 | 5,331,861 |
2024-01-09 | $10.69 | $10.76 | $10.31 | $10.39 | $10.39 | 4,138,385 |
2024-01-08 | $11.16 | $11.16 | $10.43 | $10.45 | $10.45 | 12,077,138 |
2024-01-05 | $11.27 | $11.42 | $11.00 | $11.27 | $11.27 | 6,859,297 |
2024-01-04 | $11.24 | $11.30 | $11.00 | $11.27 | $11.27 | 5,819,552 |
2024-01-03 | $10.99 | $11.07 | $10.80 | $11.03 | $11.03 | 6,671,115 |
2024-01-02 | $10.30 | $10.87 | $10.27 | $10.66 | $10.66 | 7,095,127 |
2023-12-29 | $9.77 | $10.05 | $9.73 | $9.89 | $9.89 | 3,508,283 |
2023-12-28 | $9.73 | $9.81 | $9.69 | $9.78 | $9.78 | 2,828,728 |
2023-12-27 | $9.81 | $9.93 | $9.76 | $9.79 | $9.79 | 4,680,965 |
2023-12-26 | $9.86 | $9.90 | $9.75 | $9.81 | $9.81 | 2,341,487 |
2023-12-22 | $9.89 | $10.07 | $9.84 | $9.94 | $9.94 | 5,590,069 |
2023-12-21 | $9.96 | $10.22 | $9.88 | $9.95 | $9.95 | 5,165,927 |
2023-12-20 | $10.01 | $10.41 | $9.89 | $10.41 | $10.28 | 6,141,729 |
2023-12-19 | $10.06 | $10.11 | $9.95 | $9.97 | $9.85 | 4,965,674 |
2023-12-18 | $10.18 | $10.29 | $10.00 | $10.07 | $10.07 | 5,357,261 |
2023-12-15 | $10.36 | $10.36 | $9.97 | $10.15 | $10.15 | 4,778,327 |
2023-12-14 | $10.17 | $10.52 | $10.08 | $10.30 | $10.30 | 4,941,371 |
2023-12-13 | $10.42 | $10.49 | $10.13 | $10.20 | $10.20 | 4,338,145 |
2023-12-12 | $10.84 | $10.84 | $10.47 | $10.47 | $10.47 | 2,962,908 |
2023-12-11 | $11.08 | $11.14 | $10.69 | $10.69 | $10.69 | 3,522,174 |
2023-12-08 | $11.35 | $11.36 | $10.94 | $10.97 | $10.97 | 4,819,350 |
2023-12-07 | $11.53 | $11.57 | $11.19 | $11.25 | $11.25 | 5,854,437 |
2023-12-06 | $11.15 | $11.68 | $11.11 | $11.65 | $11.65 | 4,441,674 |
2023-12-05 | $11.77 | $11.77 | $11.32 | $11.36 | $11.36 | 5,699,000 |
2023-12-04 | $11.51 | $11.92 | $11.49 | $11.55 | $11.55 | 3,755,902 |
2023-12-01 | $11.34 | $11.48 | $11.09 | $11.16 | $11.16 | 5,526,382 |
2023-11-30 | $11.13 | $11.50 | $11.08 | $11.23 | $11.23 | 4,239,687 |
2023-11-29 | $11.05 | $11.27 | $10.88 | $11.25 | $11.25 | 3,027,139 |
2023-11-28 | $11.45 | $11.45 | $11.18 | $11.28 | $11.28 | 2,742,861 |
2023-11-27 | $11.37 | $11.43 | $11.14 | $11.34 | $11.34 | 3,133,851 |
2023-11-24 | $11.30 | $11.44 | $11.29 | $11.33 | $11.33 | 1,485,786 |
2023-11-22 | $11.17 | $11.33 | $10.95 | $11.25 | $11.25 | 4,921,229 |
2023-11-21 | $11.25 | $11.50 | $11.22 | $11.39 | $11.39 | 4,031,117 |
2023-11-20 | $11.56 | $11.56 | $11.01 | $11.11 | $11.11 | 4,094,019 |
2023-11-17 | $11.60 | $11.76 | $11.47 | $11.59 | $11.59 | 4,380,032 |
2023-11-16 | $11.76 | $11.82 | $11.48 | $11.52 | $11.52 | 6,460,774 |
2023-11-15 | $11.60 | $11.82 | $11.52 | $11.69 | $11.69 | 4,077,444 |
2023-11-14 | $11.88 | $12.01 | $11.63 | $11.72 | $11.72 | 6,244,653 |
2023-11-13 | $12.42 | $12.62 | $12.37 | $12.48 | $12.48 | 5,450,997 |
2023-11-10 | $13.00 | $13.08 | $12.22 | $12.26 | $12.26 | 6,122,651 |
2023-11-09 | $13.05 | $13.33 | $12.75 | $13.26 | $13.26 | 9,184,586 |
2023-11-08 | $13.19 | $13.34 | $13.01 | $13.08 | $13.08 | 5,465,819 |
2023-11-07 | $13.64 | $13.70 | $13.17 | $13.30 | $13.30 | 5,348,601 |
2023-11-06 | $13.98 | $14.09 | $13.73 | $13.75 | $13.75 | 6,451,423 |
2023-11-03 | $14.51 | $14.59 | $13.83 | $14.03 | $14.03 | 6,204,773 |
2023-11-02 | $14.78 | $14.86 | $14.41 | $14.43 | $14.43 | 4,034,802 |
2023-11-01 | $16.02 | $16.07 | $15.14 | $15.22 | $15.22 | 7,651,843 |
2023-10-31 | $16.45 | $16.83 | $16.09 | $16.13 | $16.13 | 6,127,791 |
2023-10-30 | $16.74 | $16.90 | $16.29 | $16.48 | $16.48 | 7,315,991 |
2023-10-27 | $16.99 | $17.24 | $16.49 | $17.04 | $17.04 | 7,900,073 |
2023-10-26 | $16.30 | $17.50 | $16.05 | $17.33 | $17.33 | 11,714,114 |
2023-10-25 | $15.60 | $16.47 | $15.51 | $16.32 | $16.32 | 9,622,506 |
2023-10-24 | $15.93 | $16.30 | $15.70 | $15.74 | $15.74 | 4,727,181 |
2023-10-23 | $16.45 | $16.72 | $15.61 | $16.13 | $16.13 | 7,999,409 |
2023-10-20 | $15.42 | $16.19 | $15.36 | $16.15 | $16.15 | 10,528,373 |
2023-10-19 | $14.92 | $15.43 | $14.61 | $15.33 | $15.33 | 6,252,456 |
2023-10-18 | $14.96 | $15.25 | $14.58 | $15.04 | $15.04 | 8,552,462 |
2023-10-17 | $14.97 | $15.28 | $14.39 | $14.63 | $14.63 | 9,137,470 |
2023-10-16 | $14.74 | $14.77 | $14.21 | $14.43 | $14.43 | 6,988,533 |
2023-10-13 | $14.13 | $14.98 | $14.07 | $14.85 | $14.85 | 6,580,080 |
2023-10-12 | $14.19 | $14.54 | $13.77 | $14.21 | $14.21 | 5,579,588 |
2023-10-11 | $14.48 | $14.66 | $14.22 | $14.25 | $14.25 | 4,831,478 |
2023-10-10 | $14.67 | $14.80 | $14.29 | $14.64 | $14.64 | 6,041,044 |
2023-10-09 | $15.22 | $15.41 | $14.63 | $14.69 | $14.69 | 5,514,223 |
2023-10-06 | $16.14 | $16.27 | $14.72 | $14.93 | $14.93 | 8,168,103 |
2023-10-05 | $15.86 | $16.36 | $15.73 | $15.80 | $15.80 | 6,625,947 |
2023-10-04 | $16.42 | $16.42 | $15.71 | $15.87 | $15.87 | 7,112,954 |
2023-10-03 | $15.99 | $16.69 | $15.60 | $16.46 | $16.46 | 7,856,371 |
2023-10-02 | $16.14 | $16.21 | $15.51 | $15.63 | $15.63 | 8,172,215 |
2023-09-29 | $15.81 | $16.32 | $15.58 | $16.16 | $16.16 | 5,951,700 |
2023-09-28 | $16.91 | $17.13 | $15.99 | $16.30 | $16.30 | 9,396,286 |
2023-09-27 | $16.53 | $17.14 | $16.37 | $16.64 | $16.64 | 9,232,864 |
2023-09-26 | $16.17 | $16.88 | $16.15 | $16.69 | $16.69 | 6,105,930 |
2023-09-25 | $16.10 | $16.24 | $15.78 | $15.83 | $15.83 | 3,988,142 |
2023-09-22 | $15.88 | $16.09 | $15.55 | $16.00 | $16.00 | 5,828,031 |
2023-09-21 | $15.87 | $16.10 | $15.54 | $16.08 | $16.08 | 6,492,279 |
2023-09-20 | $14.55 | $15.38 | $14.50 | $15.38 | $15.38 | 5,679,525 |
2023-09-19 | $14.83 | $15.07 | $14.56 | $14.66 | $14.66 | 4,984,850 |
2023-09-18 | $15.14 | $15.15 | $14.64 | $14.80 | $14.65 | 3,967,365 |
2023-09-15 | $14.29 | $15.10 | $14.29 | $15.00 | $14.84 | 5,712,650 |
2023-09-14 | $14.23 | $14.47 | $14.05 | $14.18 | $14.03 | 2,029,734 |
2023-09-13 | $14.59 | $14.71 | $14.22 | $14.47 | $14.32 | 3,281,238 |
2023-09-12 | $14.14 | $14.64 | $14.01 | $14.57 | $14.42 | 6,502,830 |
2023-09-11 | $13.65 | $14.18 | $13.60 | $13.80 | $13.66 | 2,708,801 |
2023-09-08 | $14.07 | $14.13 | $13.74 | $14.02 | $13.87 | 3,251,813 |
2023-09-07 | $14.23 | $14.40 | $14.00 | $14.09 | $13.94 | 3,248,300 |
2023-09-06 | $13.20 | $13.73 | $13.12 | $13.47 | $13.47 | 3,024,793 |
2023-09-05 | $13.34 | $13.44 | $12.95 | $13.06 | $13.06 | 2,789,494 |
2023-09-01 | $13.05 | $13.40 | $13.03 | $13.18 | $13.18 | 2,927,894 |
2023-08-31 | $13.43 | $13.45 | $13.15 | $13.33 | $13.33 | 3,401,503 |
2023-08-30 | $13.82 | $13.94 | $13.44 | $13.48 | $13.48 | 2,935,870 |
2023-08-29 | $14.82 | $14.85 | $13.75 | $13.83 | $13.83 | 3,196,028 |
2023-08-28 | $14.70 | $15.02 | $14.57 | $14.66 | $14.66 | 2,956,944 |
2023-08-25 | $15.34 | $15.72 | $14.77 | $15.01 | $15.01 | 5,026,455 |
2023-08-24 | $13.97 | $15.52 | $13.93 | $15.47 | $15.47 | 4,798,293 |
2023-08-23 | $15.22 | $15.22 | $14.34 | $14.48 | $14.48 | 3,580,650 |
2023-08-22 | $14.83 | $15.40 | $14.78 | $15.25 | $15.25 | 2,913,279 |
2023-08-21 | $15.87 | $15.94 | $15.13 | $15.21 | $15.21 | 4,623,805 |
2023-08-18 | $16.76 | $16.76 | $15.96 | $16.16 | $16.16 | 4,871,756 |
2023-08-17 | $15.56 | $16.28 | $15.46 | $16.19 | $16.19 | 4,129,876 |
2023-08-16 | $15.40 | $15.73 | $15.13 | $15.72 | $15.72 | 4,298,288 |
2023-08-15 | $15.00 | $15.39 | $14.82 | $15.28 | $15.28 | 3,309,005 |
2023-08-14 | $15.65 | $15.75 | $14.83 | $14.83 | $14.83 | 3,479,312 |
2023-08-11 | $15.53 | $15.74 | $15.31 | $15.56 | $15.56 | 5,043,341 |
2023-08-10 | $14.85 | $15.45 | $14.48 | $15.21 | $15.21 | 4,678,716 |
2023-08-09 | $14.61 | $15.37 | $14.59 | $15.24 | $15.24 | 3,876,774 |
2023-08-08 | $14.64 | $15.07 | $14.59 | $14.65 | $14.65 | 3,418,862 |
2023-08-07 | $14.26 | $14.62 | $14.09 | $14.29 | $14.29 | 3,331,562 |
2023-08-04 | $14.00 | $14.49 | $13.74 | $14.42 | $14.42 | 5,041,459 |
2023-08-03 | $14.00 | $14.03 | $13.60 | $13.86 | $13.86 | 5,194,860 |
2023-08-02 | $13.05 | $13.79 | $13.04 | $13.65 | $13.65 | 4,225,399 |
2023-08-01 | $12.89 | $12.99 | $12.63 | $12.71 | $12.71 | 1,391,787 |
2023-07-31 | $12.80 | $12.99 | $12.73 | $12.77 | $12.77 | 1,793,203 |
2023-07-28 | $13.04 | $13.10 | $12.73 | $12.85 | $12.85 | 5,748,053 |
2023-07-27 | $12.74 | $13.55 | $12.61 | $13.37 | $13.37 | 6,484,884 |
2023-07-26 | $13.15 | $13.51 | $13.04 | $13.24 | $13.24 | 5,944,672 |
2023-07-25 | $13.09 | $13.09 | $12.60 | $12.74 | $12.74 | 2,200,357 |
2023-07-24 | $13.07 | $13.33 | $12.98 | $13.16 | $13.16 | 2,431,760 |
2023-07-21 | $12.95 | $13.28 | $12.77 | $13.26 | $13.26 | 4,588,555 |
2023-07-20 | $12.72 | $13.33 | $12.53 | $13.20 | $13.20 | 5,214,117 |
2023-07-19 | $12.23 | $12.58 | $12.11 | $12.44 | $12.44 | 3,323,974 |
2023-07-18 | $12.87 | $13.06 | $12.16 | $12.33 | $12.33 | 3,075,127 |
2023-07-17 | $13.21 | $13.25 | $12.67 | $12.78 | $12.78 | 2,096,012 |
2023-07-14 | $13.11 | $13.39 | $12.82 | $13.27 | $13.27 | 2,071,073 |
2023-07-13 | $13.49 | $13.54 | $13.12 | $13.22 | $13.22 | 1,824,281 |
2023-07-12 | $13.77 | $14.02 | $13.52 | $13.71 | $13.71 | 2,811,673 |
2023-07-11 | $14.18 | $14.62 | $14.16 | $14.20 | $14.20 | 1,960,061 |
2023-07-10 | $14.56 | $14.72 | $14.28 | $14.28 | $14.28 | 1,985,749 |
2023-07-07 | $14.30 | $14.42 | $13.88 | $14.40 | $14.40 | 2,729,190 |
2023-07-06 | $14.50 | $14.63 | $14.16 | $14.19 | $14.19 | 3,841,811 |
2023-07-05 | $14.12 | $14.13 | $13.76 | $14.07 | $14.07 | 2,434,654 |
2023-07-03 | $13.74 | $14.02 | $13.70 | $13.80 | $13.80 | 1,170,681 |
2023-06-30 | $13.93 | $14.00 | $13.60 | $13.71 | $13.71 | 2,785,127 |
2023-06-29 | $14.45 | $14.64 | $14.29 | $14.37 | $14.37 | 2,127,480 |
2023-06-28 | $14.72 | $14.73 | $14.20 | $14.45 | $14.45 | 2,847,490 |
2023-06-27 | $15.17 | $15.23 | $14.34 | $14.46 | $14.46 | 2,713,858 |
2023-06-26 | $15.05 | $15.38 | $14.60 | $15.37 | $15.37 | 2,054,767 |
2023-06-23 | $15.10 | $15.21 | $14.77 | $15.02 | $15.02 | 3,057,038 |
2023-06-22 | $15.12 | $15.12 | $14.52 | $14.54 | $14.54 | 2,800,557 |
2023-06-21 | $14.43 | $15.01 | $14.33 | $14.88 | $14.88 | 2,523,846 |
2023-06-20 | $14.40 | $14.66 | $14.14 | $14.43 | $14.24 | 2,994,032 |
2023-06-16 | $13.39 | $14.18 | $13.38 | $14.12 | $13.94 | 3,068,654 |
2023-06-15 | $14.50 | $14.50 | $13.59 | $13.79 | $13.61 | 3,528,904 |
2023-06-14 | $14.81 | $14.97 | $14.30 | $14.31 | $14.12 | 3,417,964 |
2023-06-13 | $14.66 | $15.13 | $14.55 | $14.75 | $14.56 | 2,511,210 |
2023-06-12 | $15.79 | $15.84 | $15.03 | $15.04 | $14.84 | 2,021,615 |
2023-06-09 | $16.07 | $16.23 | $15.59 | $16.08 | $15.87 | 2,443,676 |
2023-06-08 | $16.78 | $16.81 | $16.22 | $16.28 | $16.07 | 1,883,402 |
2023-06-07 | $16.17 | $16.93 | $15.84 | $16.81 | $16.59 | 2,750,444 |
2023-06-06 | $16.19 | $16.44 | $15.99 | $16.09 | $15.88 | 2,660,513 |
2023-06-05 | $15.82 | $16.16 | $15.53 | $16.09 | $15.88 | 2,391,931 |
2023-06-02 | $15.78 | $16.13 | $15.58 | $15.78 | $15.78 | 2,508,633 |
2023-06-01 | $16.57 | $16.88 | $15.84 | $16.07 | $16.07 | 2,166,463 |
2023-05-31 | $16.45 | $16.57 | $15.98 | $16.55 | $16.55 | 2,230,281 |
2023-05-30 | $15.65 | $16.25 | $15.43 | $16.12 | $16.12 | 3,832,553 |
2023-05-26 | $17.77 | $17.77 | $16.30 | $16.40 | $16.40 | 2,450,548 |
2023-05-25 | $18.58 | $18.92 | $17.65 | $17.89 | $17.89 | 2,922,902 |
2023-05-24 | $20.24 | $20.51 | $19.95 | $20.18 | $20.18 | 1,949,370 |
2023-05-23 | $19.21 | $19.77 | $18.98 | $19.74 | $19.74 | 1,544,114 |
2023-05-22 | $19.20 | $19.26 | $18.75 | $18.92 | $18.92 | 1,701,311 |
2023-05-19 | $18.99 | $19.20 | $18.86 | $19.02 | $19.02 | 1,402,911 |
2023-05-18 | $20.13 | $20.13 | $18.87 | $18.95 | $18.95 | 2,505,025 |
2023-05-17 | $20.75 | $21.02 | $20.07 | $20.16 | $20.16 | 1,372,357 |
2023-05-16 | $21.20 | $21.20 | $20.67 | $21.02 | $21.02 | 918,531 |
2023-05-15 | $21.48 | $21.76 | $21.06 | $21.06 | $21.06 | 1,430,166 |
2023-05-12 | $21.46 | $22.08 | $21.30 | $21.57 | $21.57 | 1,903,533 |
2023-05-11 | $21.26 | $21.90 | $21.26 | $21.50 | $21.50 | 1,306,816 |
2023-05-10 | $21.39 | $21.81 | $21.02 | $21.15 | $21.15 | 2,046,309 |
2023-05-09 | $21.80 | $22.02 | $21.69 | $21.96 | $21.96 | 915,301 |
2023-05-08 | $21.58 | $21.85 | $21.40 | $21.44 | $21.44 | 913,776 |
2023-05-05 | $22.44 | $22.56 | $21.17 | $21.42 | $21.42 | 1,932,782 |
2023-05-04 | $23.08 | $23.40 | $22.66 | $23.14 | $23.14 | 1,717,430 |
2023-05-03 | $22.14 | $22.82 | $21.70 | $22.76 | $22.76 | 2,153,934 |
2023-05-02 | $21.56 | $22.54 | $21.47 | $22.23 | $22.23 | 1,825,408 |
2023-05-01 | $21.69 | $21.77 | $21.28 | $21.62 | $21.62 | 856,739 |
2023-04-28 | $22.32 | $22.42 | $21.61 | $21.62 | $21.62 | 1,616,606 |
2023-04-27 | $23.53 | $23.66 | $22.28 | $22.34 | $22.34 | 1,526,604 |
2023-04-26 | $23.50 | $23.99 | $23.02 | $23.79 | $23.79 | 2,479,706 |
2023-04-25 | $23.77 | $24.94 | $23.65 | $24.94 | $24.94 | 1,534,174 |
2023-04-24 | $23.37 | $23.93 | $23.05 | $23.40 | $23.40 | 1,126,558 |
2023-04-21 | $23.15 | $23.54 | $22.99 | $23.09 | $23.09 | 1,193,437 |
2023-04-20 | $23.01 | $23.13 | $22.18 | $22.84 | $22.84 | 1,094,417 |
2023-04-19 | $22.77 | $22.87 | $22.25 | $22.39 | $22.39 | 754,598 |
2023-04-18 | $21.89 | $22.47 | $21.70 | $22.17 | $22.17 | 962,483 |
2023-04-17 | $22.54 | $22.90 | $22.22 | $22.36 | $22.36 | 1,475,733 |
2023-04-14 | $22.66 | $23.19 | $22.08 | $22.63 | $22.63 | 1,580,509 |
2023-04-13 | $23.29 | $23.34 | $22.12 | $22.23 | $22.23 | 1,225,295 |
2023-04-12 | $22.61 | $23.62 | $22.44 | $23.52 | $23.52 | 1,439,735 |
2023-04-11 | $22.55 | $23.21 | $22.55 | $23.10 | $23.10 | 1,476,542 |
2023-04-10 | $23.12 | $23.46 | $22.46 | $22.48 | $22.48 | 3,557,518 |
2023-04-06 | $23.31 | $23.59 | $22.33 | $22.42 | $22.42 | 1,273,753 |
2023-04-05 | $22.35 | $23.24 | $22.27 | $22.78 | $22.78 | 2,771,036 |
2023-04-04 | $21.53 | $22.22 | $21.32 | $21.97 | $21.97 | 1,477,157 |
2023-04-03 | $21.89 | $22.22 | $21.54 | $21.60 | $21.60 | 1,495,770 |
2023-03-31 | $22.55 | $22.65 | $21.45 | $21.54 | $21.54 | 1,492,728 |
2023-03-30 | $22.61 | $22.92 | $22.34 | $22.47 | $22.47 | 1,350,989 |
2023-03-29 | $23.93 | $23.97 | $23.07 | $23.25 | $23.25 | 1,543,054 |
2023-03-28 | $24.59 | $25.45 | $24.55 | $24.79 | $24.79 | 937,254 |
2023-03-27 | $23.76 | $24.62 | $23.52 | $24.44 | $24.44 | 1,208,477 |
2023-03-24 | $24.27 | $24.75 | $23.83 | $23.83 | $23.83 | 1,901,100 |
2023-03-23 | $24.32 | $24.77 | $23.00 | $24.02 | $24.02 | 2,639,456 |
2023-03-22 | $24.56 | $25.26 | $23.06 | $25.24 | $25.24 | 1,920,193 |
2023-03-21 | $24.74 | $25.50 | $24.37 | $24.46 | $24.46 | 1,104,343 |
2023-03-20 | $25.75 | $26.30 | $25.29 | $25.37 | $25.09 | 1,510,512 |
2023-03-17 | $25.28 | $26.00 | $24.65 | $25.54 | $25.26 | 2,072,153 |
2023-03-16 | $28.11 | $28.35 | $25.33 | $25.40 | $25.12 | 3,359,304 |
2023-03-15 | $28.67 | $29.11 | $27.68 | $27.77 | $27.47 | 2,799,664 |
2023-03-14 | $28.69 | $29.07 | $27.48 | $27.86 | $27.56 | 1,875,621 |
2023-03-13 | $30.82 | $31.49 | $28.58 | $29.83 | $29.50 | 3,149,336 |
2023-03-10 | $28.72 | $30.66 | $28.71 | $30.31 | $30.31 | 3,682,208 |
2023-03-09 | $27.38 | $28.92 | $26.52 | $28.73 | $28.73 | 2,916,068 |
2023-03-08 | $27.96 | $28.46 | $27.46 | $27.57 | $27.57 | 1,742,267 |
2023-03-07 | $27.27 | $28.46 | $26.99 | $28.26 | $28.26 | 1,795,738 |
2023-03-06 | $27.15 | $27.30 | $26.09 | $27.20 | $27.20 | 1,555,658 |
2023-03-03 | $28.89 | $29.02 | $27.62 | $27.64 | $27.64 | 1,905,081 |
2023-03-02 | $31.10 | $31.10 | $29.19 | $29.47 | $29.47 | 1,931,234 |
2023-03-01 | $29.94 | $30.86 | $29.69 | $30.60 | $30.60 | 1,322,009 |
2023-02-28 | $29.98 | $30.17 | $29.07 | $29.94 | $29.94 | 1,045,427 |
2023-02-27 | $29.24 | $29.87 | $28.82 | $29.72 | $29.72 | 1,219,314 |
2023-02-24 | $30.13 | $30.67 | $29.82 | $30.18 | $30.18 | 2,321,502 |
2023-02-23 | $28.47 | $29.90 | $28.28 | $28.63 | $28.63 | 2,139,252 |
2023-02-22 | $29.90 | $30.50 | $29.35 | $30.09 | $30.09 | 1,585,268 |
2023-02-21 | $29.00 | $30.01 | $28.57 | $29.95 | $29.95 | 1,831,609 |
2023-02-17 | $27.70 | $28.64 | $27.42 | $27.94 | $27.94 | 2,322,955 |
2023-02-16 | $26.52 | $26.96 | $25.82 | $26.93 | $26.93 | 2,946,287 |
2023-02-15 | $26.41 | $26.56 | $25.53 | $25.55 | $25.55 | 1,188,713 |
2023-02-14 | $26.63 | $27.08 | $25.44 | $25.97 | $25.97 | 2,517,683 |
2023-02-13 | $27.35 | $27.37 | $26.03 | $26.23 | $26.23 | 1,181,773 |
2023-02-10 | $27.94 | $28.42 | $27.37 | $27.68 | $27.68 | 1,751,030 |
2023-02-09 | $25.80 | $27.55 | $25.42 | $27.18 | $27.18 | 2,234,212 |
2023-02-08 | $25.79 | $26.93 | $25.30 | $26.78 | $26.78 | 1,555,659 |
2023-02-07 | $27.83 | $27.85 | $25.53 | $25.83 | $25.83 | 2,444,030 |
2023-02-06 | $27.84 | $28.21 | $27.20 | $27.92 | $27.92 | 2,053,182 |
2023-02-03 | $27.70 | $27.74 | $25.65 | $26.91 | $26.91 | 3,588,167 |
2023-02-02 | $27.11 | $27.53 | $25.76 | $26.26 | $26.26 | 2,955,849 |
2023-02-01 | $30.70 | $31.25 | $27.81 | $28.57 | $28.57 | 2,221,683 |
2023-01-31 | $32.04 | $32.10 | $30.68 | $30.72 | $30.72 | 1,334,554 |
2023-01-30 | $31.72 | $32.12 | $30.97 | $32.04 | $32.04 | 1,677,494 |
2023-01-27 | $31.24 | $31.28 | $29.65 | $30.35 | $30.35 | 2,005,531 |
2023-01-26 | $31.10 | $32.26 | $30.60 | $30.69 | $30.69 | 2,331,243 |
2023-01-25 | $33.55 | $34.47 | $31.94 | $32.22 | $32.22 | 2,919,162 |
2023-01-24 | $32.51 | $32.57 | $31.61 | $32.02 | $32.02 | 1,202,874 |
2023-01-23 | $33.74 | $34.04 | $31.31 | $31.91 | $31.91 | 2,218,429 |
2023-01-20 | $36.77 | $37.09 | $34.16 | $34.24 | $34.24 | 1,618,056 |
2023-01-19 | $36.88 | $37.60 | $36.18 | $37.25 | $37.25 | 2,175,549 |
2023-01-18 | $34.06 | $35.99 | $33.46 | $35.93 | $35.93 | 1,447,491 |
2023-01-17 | $35.10 | $35.34 | $33.97 | $34.59 | $34.59 | 937,927 |
2023-01-13 | $36.41 | $36.59 | $34.90 | $35.07 | $35.07 | 1,432,020 |
2023-01-12 | $35.78 | $37.25 | $34.80 | $35.30 | $35.30 | 2,144,480 |
2023-01-11 | $37.62 | $38.03 | $36.10 | $36.12 | $36.12 | 1,299,726 |
2023-01-10 | $39.10 | $39.67 | $37.86 | $38.09 | $38.09 | 1,022,033 |
2023-01-09 | $39.05 | $39.07 | $36.55 | $38.80 | $38.80 | 1,681,176 |
2023-01-06 | $42.78 | $44.42 | $39.54 | $40.18 | $40.18 | 2,096,515 |
2023-01-05 | $41.80 | $44.16 | $41.80 | $43.99 | $43.99 | 1,885,996 |
2023-01-04 | $41.15 | $42.89 | $40.70 | $41.55 | $41.55 | 1,275,591 |
2023-01-03 | $39.71 | $42.67 | $38.50 | $41.78 | $41.78 | 2,282,176 |
2022-12-30 | $41.81 | $42.47 | $40.57 | $40.57 | $40.57 | 1,117,322 |
2022-12-29 | $42.50 | $42.57 | $39.96 | $40.47 | $40.47 | 1,684,360 |
2022-12-28 | $41.71 | $43.95 | $40.95 | $43.77 | $43.77 | 1,645,911 |
2022-12-27 | $40.80 | $42.48 | $40.80 | $41.74 | $41.74 | 1,918,445 |
2022-12-23 | $41.52 | $42.53 | $40.48 | $40.62 | $40.62 | 1,913,309 |
2022-12-22 | $39.25 | $42.54 | $39.12 | $40.61 | $40.61 | 2,752,060 |
2022-12-21 | $39.20 | $39.52 | $37.24 | $37.82 | $37.82 | 1,462,572 |
2022-12-20 | $40.73 | $41.15 | $39.12 | $39.73 | $39.73 | 1,659,301 |
2022-12-19 | $38.28 | $40.65 | $38.20 | $39.89 | $39.89 | 1,725,964 |
2022-12-16 | $37.42 | $38.90 | $36.61 | $38.34 | $38.34 | 2,681,454 |
2022-12-15 | $34.77 | $37.21 | $34.40 | $36.77 | $36.77 | 3,673,532 |
2022-12-14 | $32.58 | $34.25 | $31.26 | $33.12 | $33.12 | 2,967,891 |
2022-12-13 | $29.96 | $33.34 | $29.33 | $32.31 | $32.31 | 3,421,945 |
2022-12-12 | $35.54 | $35.69 | $33.50 | $33.51 | $33.51 | 1,224,663 |
2022-12-09 | $35.65 | $36.20 | $34.35 | $35.87 | $35.87 | 2,036,185 |
2022-12-08 | $36.30 | $37.00 | $34.81 | $35.16 | $35.16 | 2,295,953 |
2022-12-07 | $36.66 | $37.70 | $36.10 | $36.93 | $36.93 | 2,329,672 |
2022-12-06 | $34.22 | $37.01 | $34.13 | $36.35 | $36.35 | 2,332,767 |
2022-12-05 | $33.26 | $34.77 | $32.75 | $34.13 | $34.13 | 2,134,404 |
2022-12-02 | $33.61 | $33.93 | $32.21 | $32.52 | $32.52 | 2,379,755 |
2022-12-01 | $32.08 | $33.12 | $31.48 | $31.92 | $31.92 | 1,984,746 |
2022-11-30 | $37.70 | $37.86 | $32.05 | $32.05 | $32.05 | 3,448,612 |
2022-11-29 | $36.66 | $38.19 | $36.45 | $37.71 | $37.71 | 2,483,858 |
2022-11-28 | $35.44 | $37.04 | $34.97 | $36.64 | $36.64 | 1,528,668 |
2022-11-25 | $34.45 | $34.70 | $34.09 | $34.44 | $34.44 | 520,719 |
2022-11-23 | $34.89 | $35.00 | $33.47 | $33.74 | $33.74 | 1,521,470 |
2022-11-22 | $36.34 | $37.12 | $34.61 | $34.71 | $34.71 | 1,061,887 |
2022-11-21 | $36.30 | $37.00 | $35.84 | $36.80 | $36.80 | 772,975 |
2022-11-18 | $34.61 | $36.53 | $34.51 | $35.61 | $35.61 | 1,502,739 |
2022-11-17 | $37.69 | $37.69 | $35.23 | $35.70 | $35.70 | 1,923,659 |
2022-11-16 | $35.20 | $36.27 | $34.90 | $35.83 | $35.83 | 1,700,490 |
2022-11-15 | $33.07 | $35.52 | $32.83 | $34.44 | $34.44 | 3,256,239 |
2022-11-14 | $35.64 | $36.22 | $34.43 | $35.77 | $35.77 | 1,394,466 |
2022-11-11 | $36.68 | $37.36 | $34.45 | $34.83 | $34.83 | 1,830,291 |
2022-11-10 | $41.50 | $42.28 | $36.54 | $36.80 | $36.80 | 4,170,211 |
2022-11-09 | $46.55 | $48.89 | $46.42 | $48.70 | $48.70 | 2,183,298 |
2022-11-08 | $45.32 | $47.22 | $43.44 | $45.20 | $45.20 | 1,671,351 |
2022-11-07 | $48.62 | $49.72 | $46.23 | $46.47 | $46.47 | 1,356,794 |
2022-11-04 | $48.70 | $52.53 | $48.06 | $48.92 | $48.92 | 2,924,665 |
2022-11-03 | $49.31 | $51.82 | $49.25 | $51.72 | $51.72 | 3,846,686 |
2022-11-02 | $43.17 | $47.56 | $41.48 | $47.56 | $47.56 | 3,571,155 |
2022-11-01 | $40.38 | $43.57 | $40.17 | $43.03 | $43.03 | 1,729,499 |
2022-10-31 | $41.51 | $42.67 | $41.25 | $41.91 | $41.91 | 1,878,354 |
2022-10-28 | $46.09 | $46.09 | $40.07 | $40.36 | $40.36 | 3,109,545 |
2022-10-27 | $44.53 | $46.69 | $43.53 | $46.36 | $46.36 | 3,265,381 |
2022-10-26 | $44.97 | $45.37 | $42.26 | $44.87 | $44.87 | 3,089,632 |
2022-10-25 | $44.29 | $44.29 | $41.93 | $42.04 | $42.04 | 2,010,807 |
2022-10-24 | $45.84 | $47.63 | $44.05 | $44.57 | $44.57 | 2,313,319 |
2022-10-21 | $51.12 | $51.37 | $46.16 | $46.53 | $46.53 | 3,310,418 |
2022-10-20 | $50.52 | $51.24 | $47.19 | $50.50 | $50.50 | 2,467,782 |
2022-10-19 | $51.50 | $52.09 | $49.08 | $50.53 | $50.53 | 2,215,507 |
2022-10-18 | $47.55 | $52.05 | $46.87 | $50.05 | $50.05 | 2,219,901 |
2022-10-17 | $52.68 | $52.90 | $50.50 | $51.45 | $51.45 | 1,824,339 |
2022-10-14 | $50.73 | $56.79 | $50.52 | $56.31 | $56.31 | 2,793,938 |
2022-10-13 | $62.87 | $62.87 | $51.20 | $52.23 | $52.23 | 4,431,275 |
2022-10-12 | $56.91 | $57.73 | $55.63 | $57.42 | $57.42 | 2,299,948 |
2022-10-11 | $55.29 | $58.08 | $54.22 | $56.91 | $56.91 | 3,835,926 |
2022-10-10 | $51.87 | $55.89 | $51.58 | $54.35 | $54.35 | 2,990,960 |
2022-10-07 | $48.92 | $52.47 | $48.83 | $51.76 | $51.76 | 3,593,906 |
2022-10-06 | $45.36 | $46.19 | $43.82 | $46.08 | $46.08 | 2,880,886 |
2022-10-05 | $47.30 | $47.99 | $43.94 | $44.92 | $44.92 | 2,139,222 |
2022-10-04 | $47.50 | $47.50 | $45.19 | $45.36 | $45.36 | 1,866,287 |
2022-10-03 | $54.13 | $54.95 | $49.42 | $50.45 | $50.45 | 2,609,999 |
2022-09-30 | $53.19 | $55.64 | $50.86 | $55.58 | $55.58 | 2,128,332 |
2022-09-29 | $50.85 | $54.22 | $50.47 | $52.63 | $52.63 | 3,955,987 |
2022-09-28 | $51.03 | $52.45 | $47.97 | $48.77 | $48.77 | 2,759,792 |
2022-09-27 | $48.38 | $51.69 | $47.02 | $50.17 | $50.17 | 2,675,010 |
2022-09-26 | $49.72 | $50.89 | $47.37 | $50.66 | $50.66 | 2,768,229 |
2022-09-23 | $48.82 | $51.24 | $48.62 | $49.32 | $49.32 | 4,060,100 |
2022-09-22 | $46.94 | $48.29 | $46.03 | $47.55 | $47.55 | 3,559,836 |
2022-09-21 | $43.24 | $46.10 | $41.40 | $46.10 | $46.10 | 4,083,729 |
2022-09-20 | $44.42 | $45.13 | $43.20 | $43.97 | $43.97 | 2,709,825 |
2022-09-19 | $45.60 | $45.67 | $43.13 | $43.23 | $43.23 | 2,119,888 |
2022-09-16 | $45.06 | $46.16 | $44.03 | $44.27 | $44.27 | 3,471,608 |
2022-09-15 | $41.83 | $44.28 | $41.00 | $43.61 | $43.61 | 4,664,039 |
2022-09-14 | $40.72 | $41.93 | $39.82 | $40.67 | $40.67 | 3,238,112 |
2022-09-13 | $38.51 | $41.47 | $38.01 | $41.20 | $41.20 | 5,030,231 |
2022-09-12 | $36.46 | $36.61 | $35.47 | $35.53 | $35.53 | 2,760,669 |
2022-09-09 | $38.68 | $38.90 | $36.99 | $37.28 | $37.28 | 2,926,072 |
2022-09-08 | $40.96 | $41.48 | $39.01 | $39.63 | $39.63 | 3,018,793 |
2022-09-07 | $41.88 | $42.22 | $39.50 | $40.07 | $40.07 | 2,822,201 |
2022-09-06 | $41.09 | $42.85 | $40.52 | $42.07 | $42.07 | 3,442,119 |
2022-09-02 | $38.37 | $41.82 | $37.73 | $41.21 | $41.21 | 2,710,819 |
2022-09-01 | $40.21 | $42.06 | $39.48 | $39.67 | $39.67 | 3,380,597 |
2022-08-31 | $37.19 | $39.06 | $36.89 | $39.06 | $39.06 | 2,698,784 |
2022-08-30 | $36.09 | $38.91 | $35.97 | $37.93 | $37.93 | 3,779,221 |
2022-08-29 | $36.56 | $37.18 | $35.76 | $36.80 | $36.80 | 3,310,230 |
2022-08-26 | $31.34 | $35.43 | $31.14 | $35.40 | $35.40 | 3,760,605 |
2022-08-25 | $32.78 | $32.88 | $31.32 | $31.37 | $31.37 | 1,499,917 |
2022-08-24 | $33.21 | $33.53 | $32.58 | $33.02 | $33.02 | 1,223,651 |
2022-08-23 | $33.01 | $33.19 | $32.02 | $33.09 | $33.09 | 1,491,390 |
2022-08-22 | $31.62 | $33.01 | $31.47 | $32.77 | $32.77 | 2,581,208 |
2022-08-19 | $29.41 | $30.44 | $29.29 | $30.25 | $30.25 | 2,005,563 |
2022-08-18 | $29.13 | $29.37 | $28.32 | $28.67 | $28.67 | 1,268,513 |
2022-08-17 | $29.34 | $29.72 | $28.46 | $29.11 | $29.11 | 2,119,276 |
2022-08-16 | $28.70 | $29.28 | $28.11 | $28.49 | $28.49 | 1,224,656 |
2022-08-15 | $29.22 | $29.23 | $28.14 | $28.27 | $28.27 | 1,096,801 |
2022-08-12 | $30.04 | $30.32 | $28.79 | $28.81 | $28.81 | 1,687,761 |
2022-08-11 | $29.59 | $30.79 | $29.16 | $30.67 | $30.67 | 1,677,603 |
2022-08-10 | $30.65 | $31.42 | $30.18 | $30.29 | $30.29 | 1,590,071 |
2022-08-09 | $32.83 | $33.48 | $32.59 | $32.96 | $32.96 | 1,968,824 |
2022-08-08 | $31.29 | $32.49 | $30.54 | $32.02 | $32.02 | 2,212,746 |
2022-08-05 | $32.55 | $32.55 | $30.92 | $31.19 | $31.19 | 2,097,978 |
2022-08-04 | $31.46 | $32.03 | $30.92 | $30.96 | $30.96 | 1,298,756 |
2022-08-03 | $33.58 | $33.58 | $31.09 | $31.38 | $31.38 | 1,926,972 |
2022-08-02 | $34.28 | $34.92 | $32.93 | $34.10 | $34.10 | 2,711,351 |
2022-08-01 | $34.01 | $34.31 | $32.38 | $33.39 | $33.39 | 1,796,304 |
2022-07-29 | $34.44 | $34.88 | $32.84 | $33.19 | $33.19 | 2,940,557 |
2022-07-28 | $36.34 | $37.21 | $34.47 | $34.82 | $34.82 | 2,619,083 |
2022-07-27 | $39.68 | $39.90 | $35.72 | $36.44 | $36.44 | 2,676,329 |
2022-07-26 | $40.00 | $42.20 | $39.90 | $41.79 | $41.79 | 1,878,484 |
2022-07-25 | $39.27 | $40.70 | $39.11 | $39.82 | $39.82 | 1,353,043 |
2022-07-22 | $37.55 | $39.73 | $37.12 | $39.08 | $39.08 | 2,165,068 |
2022-07-21 | $39.09 | $40.24 | $37.51 | $37.52 | $37.52 | 1,789,072 |
2022-07-20 | $41.10 | $41.40 | $38.63 | $39.19 | $39.19 | 2,347,210 |
2022-07-19 | $43.89 | $44.52 | $40.97 | $41.17 | $41.17 | 2,011,960 |
2022-07-18 | $42.73 | $45.72 | $42.20 | $45.26 | $45.26 | 1,911,157 |
2022-07-15 | $45.02 | $45.63 | $43.88 | $43.98 | $43.98 | 1,707,598 |
2022-07-14 | $49.08 | $50.64 | $45.86 | $46.39 | $46.39 | 3,315,296 |
2022-07-13 | $50.27 | $50.58 | $46.79 | $47.67 | $47.67 | 3,229,761 |
2022-07-12 | $44.84 | $48.09 | $44.15 | $47.31 | $47.31 | 1,978,161 |
2022-07-11 | $44.96 | $46.32 | $44.20 | $45.37 | $45.37 | 1,660,933 |
2022-07-08 | $45.23 | $45.44 | $43.20 | $43.62 | $43.62 | 1,783,445 |
2022-07-07 | $45.79 | $45.82 | $43.36 | $43.63 | $43.63 | 1,654,651 |
2022-07-06 | $47.51 | $48.16 | $45.39 | $46.55 | $46.55 | 2,367,409 |
2022-07-05 | $51.85 | $52.47 | $47.75 | $47.79 | $47.79 | 1,970,384 |
2022-07-01 | $50.87 | $52.19 | $49.30 | $49.69 | $49.69 | 2,405,816 |
2022-06-30 | $49.93 | $52.18 | $48.17 | $49.98 | $49.98 | 3,346,416 |
2022-06-29 | $48.72 | $49.66 | $47.15 | $48.07 | $48.07 | 2,684,714 |
2022-06-28 | $44.09 | $48.38 | $42.87 | $48.33 | $48.33 | 3,454,323 |
2022-06-27 | $42.97 | $44.89 | $42.65 | $44.34 | $44.34 | 1,454,509 |
2022-06-24 | $46.98 | $46.99 | $43.43 | $43.58 | $43.58 | 2,631,223 |
2022-06-23 | $49.75 | $51.07 | $48.37 | $48.66 | $48.66 | 1,755,923 |
2022-06-22 | $52.15 | $52.31 | $48.87 | $50.98 | $50.98 | 1,861,087 |
2022-06-21 | $51.77 | $52.00 | $49.13 | $50.32 | $50.32 | 1,713,970 |
2022-06-17 | $56.22 | $57.19 | $52.83 | $54.45 | $54.45 | 2,737,276 |
2022-06-16 | $53.95 | $57.16 | $53.56 | $55.85 | $55.85 | 2,977,936 |
2022-06-15 | $51.26 | $53.45 | $47.47 | $49.81 | $49.81 | 3,664,745 |
2022-06-14 | $53.00 | $54.78 | $52.19 | $53.25 | $53.25 | 2,146,023 |
2022-06-13 | $52.67 | $54.76 | $51.14 | $54.28 | $54.28 | 3,843,316 |
2022-06-10 | $45.38 | $47.94 | $44.79 | $47.94 | $47.94 | 3,690,532 |
2022-06-09 | $40.50 | $42.98 | $39.45 | $42.98 | $42.98 | 3,498,357 |
2022-06-08 | $38.94 | $40.08 | $38.24 | $39.71 | $39.71 | 2,268,916 |
2022-06-07 | $41.11 | $41.40 | $38.23 | $38.44 | $38.44 | 3,169,731 |
2022-06-06 | $38.42 | $40.47 | $37.64 | $39.92 | $39.92 | 1,780,136 |
2022-06-03 | $39.27 | $40.39 | $38.55 | $39.91 | $39.91 | 3,286,445 |
2022-06-02 | $41.11 | $41.52 | $37.21 | $37.24 | $37.24 | 3,127,768 |
2022-06-01 | $38.51 | $40.99 | $37.66 | $40.12 | $40.12 | 3,495,282 |
2022-05-31 | $39.50 | $40.90 | $38.62 | $39.74 | $39.74 | 2,563,166 |
2022-05-27 | $41.95 | $41.95 | $38.91 | $38.92 | $38.92 | 2,735,864 |
2022-05-26 | $47.46 | $47.80 | $42.68 | $43.31 | $43.31 | 2,418,926 |
2022-05-25 | $49.48 | $49.48 | $45.58 | $46.70 | $46.70 | 2,575,335 |
2022-05-24 | $48.25 | $50.77 | $47.53 | $48.42 | $48.42 | 5,169,899 |
2022-05-23 | $49.17 | $49.70 | $46.10 | $46.36 | $46.36 | 3,061,577 |
2022-05-20 | $48.10 | $54.36 | $47.64 | $49.73 | $49.73 | 5,350,384 |
2022-05-19 | $49.70 | $50.72 | $47.57 | $50.02 | $50.02 | 4,455,064 |
2022-05-18 | $44.44 | $48.92 | $43.97 | $48.42 | $48.42 | 4,396,078 |
2022-05-17 | $43.59 | $45.28 | $42.41 | $42.62 | $42.62 | 2,845,033 |
2022-05-16 | $46.48 | $47.79 | $44.85 | $46.58 | $46.58 | 3,046,000 |
2022-05-13 | $48.41 | $49.42 | $44.70 | $45.50 | $45.50 | 3,713,549 |
2022-05-12 | $51.27 | $53.90 | $48.39 | $50.54 | $50.54 | 5,047,459 |
2022-05-11 | $46.03 | $49.38 | $43.45 | $49.00 | $49.00 | 6,148,542 |
2022-05-10 | $43.50 | $46.85 | $42.74 | $44.68 | $44.68 | 3,940,438 |
2022-05-09 | $44.48 | $47.45 | $43.50 | $46.90 | $46.90 | 5,472,091 |
2022-05-06 | $42.24 | $43.85 | $40.05 | $42.07 | $42.07 | 4,622,521 |
2022-05-05 | $37.46 | $42.23 | $37.34 | $41.02 | $41.02 | 4,243,709 |
2022-05-04 | $39.67 | $41.59 | $35.62 | $35.84 | $35.84 | 3,894,632 |
2022-05-03 | $40.21 | $41.17 | $39.35 | $40.07 | $40.07 | 2,607,863 |
2022-05-02 | $42.24 | $43.77 | $40.13 | $40.17 | $40.17 | 2,687,786 |
2022-04-29 | $38.78 | $42.42 | $37.45 | $42.13 | $42.13 | 3,408,142 |
2022-04-28 | $40.76 | $41.32 | $36.76 | $37.50 | $37.50 | 2,410,369 |
2022-04-27 | $43.10 | $43.42 | $40.03 | $42.76 | $42.76 | 5,289,516 |
2022-04-26 | $41.16 | $44.68 | $41.07 | $44.60 | $44.60 | 3,039,493 |
2022-04-25 | $42.57 | $43.35 | $40.02 | $40.18 | $40.18 | 3,139,000 |
2022-04-22 | $38.99 | $42.16 | $38.22 | $42.04 | $42.04 | 2,915,124 |
2022-04-21 | $35.83 | $39.09 | $34.75 | $38.76 | $38.76 | 3,297,827 |
2022-04-20 | $35.57 | $37.20 | $35.22 | $36.91 | $36.91 | 2,117,374 |
2022-04-19 | $39.22 | $39.66 | $36.57 | $36.74 | $36.74 | 1,506,076 |
2022-04-18 | $40.32 | $40.32 | $38.19 | $38.98 | $38.98 | 2,079,061 |
2022-04-14 | $36.74 | $39.40 | $36.37 | $39.29 | $39.29 | 1,762,398 |
2022-04-13 | $38.55 | $38.82 | $36.32 | $36.71 | $36.71 | 1,272,672 |
2022-04-12 | $36.39 | $38.95 | $35.75 | $38.47 | $38.47 | 1,498,202 |
2022-04-11 | $36.70 | $38.16 | $36.57 | $38.05 | $38.05 | 1,930,724 |
2022-04-08 | $34.42 | $35.57 | $34.15 | $35.37 | $35.37 | 1,594,565 |
2022-04-07 | $34.80 | $35.33 | $33.23 | $33.85 | $33.85 | 1,862,833 |
2022-04-06 | $33.54 | $34.94 | $33.22 | $34.31 | $34.31 | 3,109,286 |
2022-04-05 | $30.40 | $32.15 | $30.14 | $31.85 | $31.85 | 1,315,473 |
2022-04-04 | $31.58 | $31.58 | $29.91 | $29.95 | $29.95 | 1,047,321 |
2022-04-01 | $31.37 | $32.82 | $31.17 | $31.78 | $31.78 | 1,269,192 |
2022-03-31 | $30.14 | $31.58 | $29.99 | $31.46 | $31.46 | 1,180,706 |
2022-03-30 | $29.45 | $30.62 | $29.19 | $30.20 | $30.20 | 1,196,519 |
2022-03-29 | $29.84 | $30.55 | $28.90 | $29.00 | $29.00 | 2,088,724 |
2022-03-28 | $32.56 | $32.79 | $30.91 | $30.91 | $30.91 | 1,279,514 |
2022-03-25 | $32.20 | $33.31 | $31.77 | $32.15 | $32.15 | 1,943,648 |
2022-03-24 | $34.33 | $34.52 | $32.04 | $32.04 | $32.04 | 1,368,376 |
2022-03-23 | $34.01 | $34.87 | $33.26 | $34.76 | $34.76 | 1,957,272 |
2022-03-22 | $34.76 | $34.81 | $32.70 | $33.26 | $33.26 | 1,292,285 |
2022-03-21 | $35.00 | $36.10 | $34.21 | $34.75 | $34.75 | 1,746,093 |
2022-03-18 | $37.43 | $37.71 | $34.36 | $34.62 | $34.62 | 1,434,594 |
2022-03-17 | $38.33 | $38.83 | $36.78 | $36.78 | $36.78 | 1,306,237 |
2022-03-16 | $40.42 | $42.10 | $37.63 | $37.65 | $37.65 | 2,649,674 |
2022-03-15 | $45.28 | $45.73 | $41.40 | $41.75 | $41.75 | 2,131,230 |
2022-03-14 | $44.61 | $46.72 | $43.06 | $46.37 | $46.37 | 1,568,504 |
2022-03-11 | $40.51 | $44.10 | $40.41 | $43.88 | $43.88 | 2,349,066 |
2022-03-10 | $41.94 | $43.50 | $41.42 | $41.75 | $41.75 | 2,050,545 |
2022-03-09 | $41.13 | $42.43 | $39.03 | $39.66 | $39.66 | 1,600,282 |
2022-03-08 | $44.62 | $46.95 | $40.88 | $44.94 | $44.94 | 2,608,677 |
2022-03-07 | $40.02 | $44.40 | $39.52 | $44.33 | $44.33 | 2,472,454 |
2022-03-04 | $38.95 | $40.85 | $38.40 | $39.94 | $39.94 | 2,606,947 |
2022-03-03 | $35.71 | $38.50 | $35.70 | $38.01 | $38.01 | 1,621,230 |
2022-03-02 | $38.63 | $39.25 | $36.17 | $36.65 | $36.65 | 1,329,151 |
2022-03-01 | $37.45 | $40.06 | $36.85 | $39.22 | $39.22 | 1,618,140 |
2022-02-28 | $37.97 | $38.87 | $36.52 | $37.03 | $37.03 | 1,456,429 |
2022-02-25 | $38.01 | $39.57 | $36.77 | $36.82 | $36.82 | 1,614,036 |
2022-02-24 | $47.53 | $47.53 | $38.26 | $38.42 | $38.42 | 3,919,942 |
2022-02-23 | $38.76 | $42.87 | $38.20 | $42.77 | $42.77 | 2,581,205 |
2022-02-22 | $39.96 | $41.02 | $37.91 | $39.73 | $39.73 | 2,958,050 |
2022-02-18 | $37.15 | $39.56 | $36.97 | $38.63 | $38.63 | 2,726,712 |
2022-02-17 | $35.51 | $37.74 | $35.32 | $37.50 | $37.50 | 2,079,569 |
2022-02-16 | $35.06 | $36.13 | $34.10 | $34.57 | $34.57 | 1,666,249 |
2022-02-15 | $35.69 | $35.99 | $34.28 | $34.32 | $34.32 | 1,465,728 |
2022-02-14 | $37.78 | $38.57 | $36.40 | $37.26 | $37.26 | 2,077,616 |
2022-02-11 | $34.12 | $37.62 | $33.57 | $37.23 | $37.23 | 2,323,648 |
2022-02-10 | $33.54 | $34.62 | $31.97 | $34.19 | $34.19 | 2,756,467 |
2022-02-09 | $32.52 | $33.01 | $31.63 | $31.63 | $31.63 | 1,315,379 |
2022-02-08 | $35.57 | $35.80 | $33.64 | $33.90 | $33.90 | 1,166,607 |
2022-02-07 | $34.48 | $35.61 | $33.84 | $35.25 | $35.25 | 899,047 |
2022-02-04 | $35.57 | $35.96 | $33.61 | $34.51 | $34.51 | 2,671,373 |
2022-02-03 | $33.76 | $35.32 | $32.90 | $35.02 | $35.02 | 2,612,767 |
2022-02-02 | $32.67 | $33.44 | $32.02 | $32.19 | $32.19 | 1,461,661 |
2022-02-01 | $33.01 | $34.42 | $32.83 | $32.96 | $32.96 | 1,349,263 |
2022-01-31 | $35.97 | $36.46 | $33.12 | $33.22 | $33.22 | 1,759,511 |
2022-01-28 | $40.00 | $41.70 | $35.96 | $35.96 | $35.96 | 2,313,089 |
2022-01-27 | $38.57 | $41.83 | $37.95 | $41.33 | $41.33 | 2,145,103 |
2022-01-26 | $37.82 | $42.04 | $36.43 | $40.67 | $40.67 | 3,679,038 |
2022-01-25 | $41.23 | $42.61 | $39.14 | $41.28 | $41.28 | 4,276,341 |
2022-01-24 | $41.29 | $45.38 | $38.52 | $38.64 | $38.64 | 4,823,819 |
2022-01-21 | $37.25 | $39.21 | $36.01 | $39.21 | $39.21 | 3,215,475 |
2022-01-20 | $34.75 | $37.13 | $33.47 | $37.03 | $37.03 | 2,033,921 |
2022-01-19 | $33.86 | $35.73 | $32.60 | $35.66 | $35.66 | 2,372,148 |
2022-01-18 | $33.49 | $34.45 | $32.73 | $34.23 | $34.23 | 1,422,063 |
2022-01-14 | $33.50 | $33.50 | $31.85 | $31.89 | $31.89 | 1,528,015 |
2022-01-13 | $29.92 | $32.97 | $29.65 | $32.71 | $32.71 | 1,208,608 |
2022-01-12 | $30.01 | $30.84 | $29.49 | $30.36 | $30.36 | 906,524 |
2022-01-11 | $31.92 | $32.92 | $30.67 | $30.82 | $30.82 | 1,315,020 |
2022-01-10 | $33.46 | $34.68 | $31.85 | $31.94 | $31.94 | 2,520,167 |
2022-01-07 | $31.23 | $32.58 | $30.75 | $32.05 | $32.05 | 2,002,876 |
2022-01-06 | $31.40 | $31.68 | $30.18 | $31.12 | $31.12 | 2,085,478 |
2022-01-05 | $28.56 | $30.71 | $28.54 | $30.71 | $30.71 | 1,109,156 |
2022-01-04 | $27.01 | $28.68 | $27.00 | $28.04 | $28.04 | 592,387 |
2022-01-03 | $27.94 | $28.26 | $27.17 | $27.20 | $27.20 | 499,578 |
2021-12-31 | $27.79 | $28.05 | $27.50 | $27.97 | $27.97 | 288,055 |
2021-12-30 | $27.13 | $27.71 | $26.78 | $27.60 | $27.60 | 370,898 |
2021-12-29 | $27.12 | $27.50 | $26.77 | $27.08 | $27.08 | 437,204 |
2021-12-28 | $26.60 | $27.35 | $26.58 | $27.13 | $27.13 | 539,534 |
2021-12-27 | $28.24 | $28.24 | $26.72 | $26.72 | $26.72 | 454,207 |
2021-12-23 | $28.93 | $28.94 | $28.24 | $28.60 | $28.60 | 530,098 |
2021-12-22 | $30.47 | $30.59 | $29.00 | $29.08 | $29.08 | 787,646 |
2021-12-21 | $31.61 | $32.58 | $30.17 | $30.25 | $30.25 | 549,076 |
2021-12-20 | $33.10 | $33.43 | $32.47 | $32.71 | $32.71 | 731,818 |
2021-12-17 | $32.04 | $32.50 | $30.72 | $31.65 | $31.65 | 1,468,550 |
2021-12-16 | $28.23 | $31.49 | $28.14 | $30.98 | $30.98 | 1,020,885 |
2021-12-15 | $30.98 | $31.82 | $28.48 | $28.58 | $28.58 | 1,188,548 |
2021-12-14 | $30.78 | $32.12 | $30.10 | $31.03 | $31.03 | 874,811 |
2021-12-13 | $28.15 | $29.71 | $28.01 | $29.64 | $29.64 | 549,503 |
2021-12-10 | $29.24 | $29.48 | $28.25 | $28.28 | $28.28 | 541,391 |
2021-12-09 | $29.59 | $30.22 | $28.87 | $30.15 | $30.15 | 511,787 |
2021-12-08 | $29.57 | $30.20 | $29.18 | $29.21 | $29.21 | 384,743 |
2021-12-07 | $31.17 | $31.17 | $29.51 | $29.60 | $29.60 | 724,666 |
2021-12-06 | $33.68 | $34.81 | $32.84 | $33.04 | $33.04 | 615,801 |
2021-12-03 | $32.12 | $35.28 | $31.86 | $34.10 | $34.10 | 1,145,860 |
2021-12-02 | $34.29 | $34.50 | $31.97 | $32.45 | $32.45 | 711,489 |
2021-12-01 | $31.00 | $33.40 | $30.27 | $33.34 | $33.34 | 744,891 |
2021-11-30 | $31.61 | $32.82 | $30.78 | $32.09 | $32.09 | 666,492 |
2021-11-29 | $32.14 | $32.60 | $30.99 | $31.24 | $31.24 | 494,513 |
2021-11-26 | $33.00 | $34.18 | $32.11 | $33.90 | $33.90 | 664,958 |
2021-11-24 | $32.75 | $33.22 | $31.45 | $31.46 | $31.46 | 350,386 |
2021-11-23 | $32.29 | $33.37 | $31.89 | $32.18 | $32.18 | 859,838 |
2021-11-22 | $30.48 | $32.01 | $29.34 | $31.93 | $31.93 | 655,336 |
2021-11-19 | $31.32 | $31.57 | $30.57 | $30.90 | $30.90 | 336,239 |
2021-11-18 | $32.01 | $32.74 | $31.48 | $31.62 | $31.62 | 368,620 |
2021-11-17 | $32.52 | $32.89 | $31.99 | $32.62 | $32.62 | 239,048 |
2021-11-16 | $33.55 | $33.55 | $32.17 | $32.31 | $32.31 | 238,139 |
2021-11-15 | $32.85 | $33.91 | $32.72 | $33.33 | $33.33 | 262,530 |
2021-11-12 | $34.22 | $34.34 | $33.09 | $33.25 | $33.25 | 244,361 |
2021-11-11 | $34.30 | $34.66 | $34.21 | $34.48 | $34.48 | 390,380 |
2021-11-10 | $34.14 | $35.31 | $33.64 | $35.07 | $35.07 | 876,524 |
2021-11-09 | $32.82 | $33.86 | $32.72 | $33.39 | $33.39 | 787,157 |
2021-11-08 | $33.20 | $33.40 | $32.80 | $32.98 | $32.98 | 583,534 |
2021-11-05 | $33.25 | $34.14 | $32.94 | $33.57 | $33.57 | 765,649 |
2021-11-04 | $35.19 | $35.48 | $33.78 | $33.99 | $33.99 | 2,160,867 |
2021-11-03 | $36.12 | $36.80 | $35.48 | $35.67 | $35.67 | 1,040,077 |
2021-11-02 | $37.10 | $37.12 | $36.07 | $36.33 | $36.33 | 1,117,240 |
2021-11-01 | $37.18 | $37.88 | $37.11 | $37.22 | $37.22 | 746,865 |
2021-10-29 | $38.82 | $38.85 | $37.09 | $37.13 | $37.13 | 1,318,318 |
2021-10-28 | $38.16 | $38.33 | $37.58 | $37.64 | $37.64 | 916,982 |
2021-10-27 | $38.77 | $38.91 | $37.93 | $38.86 | $38.86 | 1,290,347 |
2021-10-26 | $38.19 | $38.78 | $37.78 | $38.69 | $38.69 | 1,499,770 |
2021-10-25 | $39.00 | $39.53 | $38.63 | $39.01 | $39.01 | 1,134,305 |
2021-10-22 | $3.92 | $4.00 | $3.86 | $3.95 | $39.50 | 296,633 |
2021-10-21 | $4.00 | $4.01 | $3.90 | $3.90 | $39.00 | 199,596 |
2021-10-20 | $3.92 | $4.00 | $3.90 | $3.96 | $39.60 | 221,668 |
2021-10-19 | $4.01 | $4.03 | $3.92 | $3.93 | $39.30 | 343,734 |
2021-10-18 | $4.21 | $4.25 | $4.03 | $4.03 | $40.30 | 262,655 |
2021-10-15 | $4.19 | $4.24 | $4.14 | $4.14 | $41.40 | 305,924 |
2021-10-14 | $4.40 | $4.44 | $4.24 | $4.25 | $42.50 | 282,341 |
2021-10-13 | $4.56 | $4.67 | $4.53 | $4.56 | $45.60 | 229,069 |
2021-10-12 | $4.52 | $4.66 | $4.50 | $4.64 | $46.40 | 271,722 |
2021-10-11 | $4.56 | $4.57 | $4.39 | $4.57 | $45.70 | 258,995 |
2021-10-08 | $4.39 | $4.52 | $4.38 | $4.49 | $44.90 | 333,841 |
2021-10-07 | $4.44 | $4.47 | $4.34 | $4.45 | $44.50 | 438,146 |
2021-10-06 | $4.82 | $4.87 | $4.56 | $4.58 | $45.80 | 446,036 |
2021-10-05 | $4.83 | $4.86 | $4.58 | $4.68 | $46.80 | 370,065 |
2021-10-04 | $4.63 | $4.98 | $4.62 | $4.88 | $48.80 | 507,476 |
2021-10-01 | $4.71 | $4.87 | $4.52 | $4.55 | $45.50 | 522,215 |
2021-09-30 | $4.58 | $4.77 | $4.53 | $4.77 | $47.70 | 394,308 |
2021-09-29 | $4.57 | $4.69 | $4.52 | $4.67 | $46.70 | 533,012 |
2021-09-28 | $4.45 | $4.67 | $4.41 | $4.65 | $46.50 | 708,198 |
2021-09-27 | $4.27 | $4.35 | $4.22 | $4.28 | $42.80 | 207,298 |
2021-09-24 | $4.24 | $4.24 | $4.13 | $4.15 | $41.50 | 144,017 |
2021-09-23 | $4.27 | $4.30 | $4.13 | $4.15 | $41.50 | 242,882 |
2021-09-22 | $4.45 | $4.51 | $4.29 | $4.33 | $43.30 | 334,861 |
2021-09-21 | $4.44 | $4.58 | $4.41 | $4.52 | $45.20 | 268,597 |
2021-09-20 | $4.50 | $4.70 | $4.42 | $4.53 | $45.30 | 730,025 |
2021-09-17 | $4.12 | $4.32 | $4.12 | $4.29 | $42.90 | 333,341 |
2021-09-16 | $4.15 | $4.23 | $4.09 | $4.10 | $41.00 | 264,895 |
2021-09-15 | $4.19 | $4.25 | $4.10 | $4.10 | $41.00 | 217,244 |
2021-09-14 | $4.15 | $4.26 | $4.12 | $4.21 | $42.10 | 349,453 |
2021-09-13 | $4.13 | $4.29 | $4.08 | $4.20 | $42.00 | 494,261 |
2021-09-10 | $4.03 | $4.22 | $3.99 | $4.22 | $42.20 | 388,072 |
2021-09-09 | $4.04 | $4.10 | $3.99 | $4.10 | $41.00 | 229,185 |
2021-09-08 | $4.00 | $4.13 | $4.00 | $4.04 | $40.40 | 337,168 |
2021-09-07 | $3.99 | $4.06 | $3.97 | $4.00 | $40.00 | 183,392 |
2021-09-03 | $4.07 | $4.07 | $3.97 | $3.99 | $39.90 | 163,487 |
2021-09-02 | $4.00 | $4.10 | $3.97 | $4.05 | $40.50 | 207,879 |
2021-09-01 | $4.00 | $4.05 | $3.94 | $4.03 | $40.30 | 219,753 |
2021-08-31 | $3.98 | $4.06 | $3.97 | $4.04 | $40.40 | 186,846 |
2021-08-30 | $4.08 | $4.08 | $3.96 | $3.97 | $39.70 | 210,049 |
2021-08-27 | $4.21 | $4.24 | $4.10 | $4.10 | $41.00 | 189,884 |
2021-08-26 | $4.16 | $4.24 | $4.14 | $4.24 | $42.40 | 224,618 |
2021-08-25 | $4.12 | $4.18 | $4.09 | $4.15 | $41.50 | 130,114 |
2021-08-24 | $4.11 | $4.16 | $4.10 | $4.14 | $41.40 | 113,918 |
2021-08-23 | $4.27 | $4.27 | $4.11 | $4.13 | $41.30 | 230,794 |
2021-08-20 | $4.43 | $4.45 | $4.29 | $4.30 | $43.00 | 228,414 |
2021-08-19 | $4.70 | $4.70 | $4.42 | $4.47 | $44.70 | 338,151 |
2021-08-18 | $4.46 | $4.62 | $4.40 | $4.60 | $46.00 | 252,150 |
2021-08-17 | $4.40 | $4.51 | $4.37 | $4.43 | $44.30 | 304,723 |
2021-08-16 | $4.42 | $4.52 | $4.31 | $4.32 | $43.20 | 200,978 |
2021-08-13 | $4.45 | $4.45 | $4.37 | $4.37 | $43.70 | 117,026 |
2021-08-12 | $4.54 | $4.59 | $4.44 | $4.44 | $44.40 | 101,100 |
2021-08-11 | $4.48 | $4.60 | $4.46 | $4.52 | $45.20 | 157,140 |
2021-08-10 | $4.42 | $4.57 | $4.40 | $4.54 | $45.40 | 219,359 |
2021-08-09 | $4.39 | $4.45 | $4.36 | $4.44 | $44.40 | 121,218 |
2021-08-06 | $4.44 | $4.44 | $4.38 | $4.39 | $43.90 | 122,859 |
2021-08-05 | $4.42 | $4.47 | $4.38 | $4.38 | $43.80 | 143,112 |
2021-08-04 | $4.49 | $4.53 | $4.42 | $4.45 | $44.50 | 223,156 |
2021-08-03 | $4.56 | $4.66 | $4.47 | $4.47 | $44.70 | 254,126 |
2021-08-02 | $4.45 | $4.59 | $4.44 | $4.57 | $45.70 | 175,820 |
2021-07-30 | $4.61 | $4.61 | $4.51 | $4.53 | $45.30 | 223,362 |
2021-07-29 | $4.60 | $4.60 | $4.46 | $4.51 | $45.10 | 159,782 |
2021-07-28 | $4.55 | $4.71 | $4.50 | $4.57 | $45.70 | 258,575 |
2021-07-27 | $4.46 | $4.73 | $4.45 | $4.57 | $45.70 | 323,798 |
2021-07-26 | $4.45 | $4.51 | $4.42 | $4.43 | $44.30 | 110,537 |
2021-07-23 | $4.52 | $4.55 | $4.42 | $4.43 | $44.30 | 202,047 |
2021-07-22 | $4.64 | $4.64 | $4.55 | $4.57 | $45.70 | 180,067 |
2021-07-21 | $4.79 | $4.83 | $4.66 | $4.67 | $46.70 | 225,615 |
2021-07-20 | $4.96 | $5.04 | $4.72 | $4.80 | $48.00 | 303,962 |
2021-07-19 | $5.03 | $5.12 | $4.96 | $5.03 | $50.30 | 485,467 |
2021-07-16 | $4.65 | $4.85 | $4.60 | $4.83 | $48.30 | 428,194 |
2021-07-15 | $4.60 | $4.77 | $4.59 | $4.69 | $46.90 | 308,489 |
2021-07-14 | $4.57 | $4.65 | $4.51 | $4.58 | $45.80 | 255,217 |
2021-07-13 | $4.78 | $4.78 | $4.58 | $4.69 | $46.90 | 231,580 |
2021-07-12 | $4.70 | $4.79 | $4.69 | $4.74 | $47.40 | 90,529 |
2021-07-09 | $4.89 | $4.93 | $4.74 | $4.75 | $47.50 | 135,856 |
2021-07-08 | $5.00 | $5.04 | $4.85 | $4.89 | $48.90 | 372,756 |
2021-07-07 | $4.74 | $4.87 | $4.73 | $4.76 | $47.60 | 249,668 |
2021-07-06 | $4.85 | $4.98 | $4.77 | $4.84 | $48.40 | 243,419 |
2021-07-02 | $5.01 | $5.02 | $4.87 | $4.89 | $48.90 | 191,286 |
2021-07-01 | $5.13 | $5.20 | $5.09 | $5.09 | $50.90 | 125,987 |
2021-06-30 | $5.12 | $5.17 | $5.08 | $5.12 | $51.20 | 183,718 |
2021-06-29 | $5.22 | $5.24 | $5.09 | $5.10 | $51.00 | 157,134 |
2021-06-28 | $5.33 | $5.33 | $5.20 | $5.22 | $52.20 | 108,319 |
2021-06-25 | $5.34 | $5.41 | $5.34 | $5.38 | $53.80 | 102,817 |
2021-06-24 | $5.35 | $5.40 | $5.32 | $5.37 | $53.70 | 129,129 |
2021-06-23 | $5.44 | $5.51 | $5.41 | $5.48 | $54.80 | 161,622 |
2021-06-22 | $5.60 | $5.64 | $5.44 | $5.45 | $54.50 | 199,621 |
2021-06-21 | $5.79 | $5.90 | $5.60 | $5.60 | $56.00 | 168,435 |
2021-06-18 | $5.71 | $5.81 | $5.65 | $5.79 | $57.90 | 348,722 |
2021-06-17 | $5.92 | $5.92 | $5.57 | $5.63 | $56.30 | 340,413 |
2021-06-16 | $5.72 | $6.01 | $5.69 | $5.84 | $58.40 | 327,550 |
2021-06-15 | $5.66 | $5.78 | $5.66 | $5.75 | $57.50 | 199,076 |
2021-06-14 | $5.81 | $5.88 | $5.64 | $5.64 | $56.40 | 301,047 |
2021-06-11 | $5.89 | $5.92 | $5.83 | $5.83 | $58.30 | 177,914 |
2021-06-10 | $6.04 | $6.09 | $5.88 | $5.92 | $59.20 | 248,484 |
2021-06-09 | $5.98 | $6.08 | $5.95 | $6.05 | $60.50 | 229,170 |
2021-06-08 | $5.99 | $6.13 | $5.91 | $6.07 | $60.70 | 346,955 |
2021-06-07 | $6.09 | $6.17 | $6.06 | $6.07 | $60.70 | 237,846 |
2021-06-04 | $6.33 | $6.33 | $6.05 | $6.07 | $60.70 | 257,690 |
2021-06-03 | $6.43 | $6.56 | $6.35 | $6.44 | $64.40 | 415,946 |
2021-06-02 | $6.39 | $6.39 | $6.19 | $6.28 | $62.80 | 238,372 |
2021-06-01 | $6.20 | $6.44 | $6.20 | $6.40 | $64.00 | 365,497 |
2021-05-28 | $6.29 | $6.32 | $6.20 | $6.30 | $63.00 | 222,721 |
2021-05-27 | $6.29 | $6.38 | $6.22 | $6.38 | $63.80 | 269,483 |
2021-05-26 | $6.25 | $6.34 | $6.20 | $6.28 | $62.80 | 184,319 |
2021-05-25 | $6.18 | $6.32 | $6.17 | $6.27 | $62.70 | 296,871 |
2021-05-24 | $6.46 | $6.47 | $6.21 | $6.28 | $62.80 | 217,909 |
2021-05-21 | $6.44 | $6.66 | $6.41 | $6.64 | $66.40 | 354,831 |
2021-05-20 | $6.84 | $6.84 | $6.46 | $6.53 | $65.30 | 315,002 |
2021-05-19 | $7.34 | $7.36 | $6.91 | $6.93 | $69.30 | 523,784 |
2021-05-18 | $6.76 | $7.02 | $6.74 | $7.00 | $70.00 | 145,996 |
2021-05-17 | $6.79 | $7.02 | $6.79 | $6.83 | $68.30 | 236,149 |
2021-05-14 | $6.91 | $6.97 | $6.61 | $6.70 | $67.00 | 215,587 |
2021-05-13 | $7.26 | $7.32 | $6.96 | $7.15 | $71.50 | 457,779 |
2021-05-12 | $7.19 | $7.52 | $7.08 | $7.46 | $74.60 | 556,743 |
2021-05-11 | $7.21 | $7.26 | $6.84 | $6.87 | $68.70 | 668,797 |
2021-05-10 | $6.42 | $6.83 | $6.42 | $6.83 | $68.30 | 519,543 |
2021-05-07 | $6.32 | $6.43 | $6.23 | $6.34 | $63.40 | 231,999 |
2021-05-06 | $6.74 | $6.87 | $6.50 | $6.50 | $65.00 | 198,003 |
2021-05-05 | $6.50 | $6.75 | $6.49 | $6.71 | $67.10 | 82,974 |
2021-05-04 | $6.49 | $6.88 | $6.46 | $6.68 | $66.80 | 380,872 |
2021-05-03 | $6.18 | $6.37 | $6.13 | $6.31 | $63.10 | 134,253 |
2021-04-30 | $6.21 | $6.31 | $6.11 | $6.28 | $62.80 | 202,525 |
2021-04-29 | $5.85 | $6.21 | $5.85 | $6.03 | $60.30 | 225,844 |
2021-04-28 | $5.94 | $6.05 | $5.93 | $6.01 | $60.10 | 178,806 |
2021-04-27 | $5.77 | $5.91 | $5.77 | $5.85 | $58.50 | 204,189 |
2021-04-26 | $5.91 | $5.91 | $5.79 | $5.81 | $58.10 | 157,605 |
2021-04-23 | $6.13 | $6.13 | $5.83 | $5.90 | $59.00 | 207,360 |
2021-04-22 | $5.99 | $6.25 | $5.92 | $6.17 | $61.70 | 226,628 |
2021-04-21 | $6.20 | $6.24 | $5.95 | $5.96 | $59.60 | 213,500 |
2021-04-20 | $6.05 | $6.25 | $5.95 | $6.14 | $61.40 | 257,784 |
2021-04-19 | $5.92 | $6.10 | $5.84 | $5.99 | $59.90 | 252,274 |
2021-04-16 | $5.83 | $5.92 | $5.81 | $5.85 | $58.50 | 128,473 |
2021-04-15 | $5.98 | $5.99 | $5.83 | $5.83 | $58.30 | 201,306 |
2021-04-14 | $5.98 | $6.20 | $5.97 | $6.16 | $61.60 | 194,382 |
2021-04-13 | $6.07 | $6.11 | $5.96 | $5.98 | $59.80 | 130,758 |
2021-04-12 | $6.11 | $6.24 | $6.09 | $6.13 | $61.30 | 181,594 |
2021-04-09 | $6.30 | $6.34 | $6.05 | $6.05 | $60.50 | 155,563 |
2021-04-08 | $6.34 | $6.37 | $6.23 | $6.23 | $62.30 | 183,740 |
2021-04-07 | $6.66 | $6.72 | $6.49 | $6.51 | $65.10 | 158,221 |
2021-04-06 | $6.60 | $6.68 | $6.51 | $6.61 | $66.10 | 100,228 |
2021-04-05 | $6.84 | $6.88 | $6.52 | $6.55 | $65.50 | 216,059 |
2021-04-01 | $7.18 | $7.20 | $6.98 | $6.99 | $69.90 | 181,441 |
2021-03-31 | $7.65 | $7.65 | $7.28 | $7.43 | $74.30 | 209,016 |
2021-03-30 | $7.73 | $7.94 | $7.72 | $7.79 | $77.90 | 147,902 |
2021-03-29 | $7.54 | $7.75 | $7.47 | $7.58 | $75.80 | 225,035 |
2021-03-26 | $8.06 | $8.09 | $7.44 | $7.46 | $74.60 | 241,133 |
2021-03-25 | $8.21 | $8.40 | $7.98 | $8.08 | $80.80 | 319,888 |
2021-03-24 | $7.64 | $8.07 | $7.64 | $8.06 | $80.60 | 187,032 |
2021-03-23 | $7.58 | $7.84 | $7.48 | $7.78 | $77.80 | 264,824 |
2021-03-22 | $8.00 | $8.01 | $7.52 | $7.63 | $76.30 | 217,398 |
2021-03-19 | $8.06 | $8.24 | $7.94 | $8.12 | $81.20 | 219,647 |
2021-03-18 | $7.74 | $8.08 | $7.70 | $8.06 | $80.60 | 227,609 |
2021-03-17 | $7.60 | $7.76 | $7.30 | $7.43 | $74.30 | 246,009 |
2021-03-16 | $7.42 | $7.52 | $7.20 | $7.40 | $74.00 | 270,988 |
2021-03-15 | $7.79 | $7.91 | $7.57 | $7.58 | $75.80 | 166,545 |
2021-03-12 | $7.96 | $8.09 | $7.83 | $7.83 | $78.30 | 288,222 |
2021-03-11 | $7.84 | $7.88 | $7.52 | $7.67 | $76.70 | 271,840 |
2021-03-10 | $7.86 | $8.22 | $7.83 | $8.19 | $81.90 | 393,065 |
2021-03-09 | $8.41 | $8.43 | $7.93 | $8.11 | $81.10 | 440,402 |
2021-03-08 | $8.46 | $9.05 | $8.32 | $9.03 | $90.30 | 467,468 |
2021-03-05 | $8.61 | $9.32 | $8.34 | $8.41 | $84.10 | 744,348 |
2021-03-04 | $8.45 | $9.24 | $8.27 | $8.94 | $89.40 | 1,137,102 |
2021-03-03 | $7.91 | $8.40 | $7.83 | $8.39 | $83.90 | 451,142 |
2021-03-02 | $7.40 | $7.81 | $7.39 | $7.79 | $77.90 | 240,073 |
2021-03-01 | $7.79 | $7.96 | $7.42 | $7.44 | $74.40 | 298,112 |
2021-02-26 | $8.10 | $8.45 | $7.83 | $8.21 | $82.10 | 631,928 |
2021-02-25 | $7.77 | $8.46 | $7.62 | $8.38 | $83.80 | 546,879 |
2021-02-24 | $8.11 | $8.29 | $7.54 | $7.56 | $75.60 | 264,587 |
2021-02-23 | $8.24 | $8.66 | $7.78 | $7.95 | $79.50 | 482,495 |
2021-02-22 | $7.65 | $7.88 | $7.58 | $7.87 | $78.70 | 214,541 |
2021-02-19 | $7.23 | $7.48 | $7.21 | $7.37 | $73.70 | 193,228 |
2021-02-18 | $7.51 | $7.62 | $7.31 | $7.35 | $73.50 | 214,991 |
2021-02-17 | $7.25 | $7.45 | $7.20 | $7.24 | $72.40 | 185,985 |
2021-02-16 | $6.91 | $7.11 | $6.88 | $7.05 | $70.50 | 112,731 |
2021-02-12 | $7.15 | $7.20 | $6.97 | $6.99 | $69.90 | 115,724 |
2021-02-11 | $7.22 | $7.28 | $7.08 | $7.10 | $71.00 | 168,069 |
2021-02-10 | $7.24 | $7.52 | $7.19 | $7.34 | $73.40 | 185,493 |
2021-02-09 | $7.35 | $7.35 | $7.20 | $7.32 | $73.20 | 117,614 |
2021-02-08 | $7.44 | $7.46 | $7.28 | $7.28 | $72.80 | 127,063 |
2021-02-05 | $7.39 | $7.58 | $7.39 | $7.51 | $75.10 | 125,399 |
2021-02-04 | $7.74 | $7.78 | $7.47 | $7.47 | $74.70 | 161,439 |
2021-02-03 | $7.71 | $7.92 | $7.67 | $7.84 | $78.40 | 127,206 |
2021-02-02 | $7.88 | $7.89 | $7.69 | $7.76 | $77.60 | 168,949 |
2021-02-01 | $8.47 | $8.63 | $7.97 | $8.09 | $80.90 | 274,534 |
2021-01-29 | $8.28 | $8.89 | $8.20 | $8.75 | $87.50 | 462,668 |
2021-01-28 | $8.17 | $8.24 | $7.76 | $8.17 | $81.70 | 309,097 |
2021-01-27 | $7.98 | $8.48 | $7.88 | $8.28 | $82.80 | 350,989 |
2021-01-26 | $7.80 | $7.92 | $7.74 | $7.83 | $78.30 | 124,533 |
2021-01-25 | $7.78 | $8.44 | $7.70 | $7.84 | $78.40 | 229,015 |
2021-01-22 | $8.08 | $8.11 | $7.94 | $8.05 | $80.50 | 107,312 |
2021-01-21 | $8.20 | $8.28 | $7.89 | $7.96 | $79.60 | 194,135 |
2021-01-20 | $8.62 | $8.64 | $8.19 | $8.28 | $82.80 | 215,130 |
2021-01-19 | $8.98 | $9.07 | $8.77 | $8.81 | $88.10 | 154,835 |
2021-01-15 | $8.94 | $9.22 | $8.82 | $9.17 | $91.70 | 143,514 |
2021-01-14 | $8.62 | $8.93 | $8.55 | $8.90 | $89.00 | 135,488 |
2021-01-13 | $8.81 | $8.85 | $8.59 | $8.66 | $86.60 | 130,290 |
2021-01-12 | $8.73 | $9.09 | $8.72 | $8.83 | $88.30 | 159,366 |
2021-01-11 | $8.77 | $8.82 | $8.53 | $8.72 | $87.20 | 285,723 |
2021-01-08 | $8.55 | $8.80 | $8.43 | $8.49 | $84.90 | 239,017 |
2021-01-07 | $9.15 | $9.17 | $8.62 | $8.70 | $87.00 | 208,343 |
2021-01-06 | $9.37 | $9.51 | $8.92 | $9.44 | $94.40 | 298,221 |
2021-01-05 | $9.23 | $9.23 | $8.93 | $8.97 | $89.70 | 125,008 |
2021-01-04 | $8.60 | $9.48 | $8.59 | $9.15 | $91.50 | 363,289 |
2020-12-31 | $8.75 | $8.94 | $8.65 | $8.72 | $87.20 | 179,157 |
2020-12-30 | $8.68 | $8.80 | $8.60 | $8.76 | $87.60 | 74,635 |
2020-12-29 | $8.51 | $8.80 | $8.45 | $8.76 | $87.60 | 205,505 |
2020-12-28 | $8.68 | $8.79 | $8.58 | $8.63 | $86.30 | 143,432 |
2020-12-24 | $9.08 | $9.08 | $8.86 | $8.93 | $89.30 | 71,853 |
2020-12-23 | $8.88 | $9.15 | $8.87 | $9.14 | $91.40 | 70,483 |
2020-12-22 | $9.00 | $9.13 | $8.79 | $8.92 | $89.20 | 154,108 |
2020-12-21 | $9.53 | $9.77 | $9.14 | $9.15 | $91.50 | 187,555 |
2020-12-18 | $9.05 | $9.35 | $9.05 | $9.17 | $91.70 | 167,479 |
2020-12-17 | $9.11 | $9.22 | $9.02 | $9.10 | $91.00 | 142,358 |
2020-12-16 | $9.46 | $9.55 | $9.20 | $9.31 | $93.10 | 171,142 |
2020-12-15 | $9.65 | $9.86 | $9.50 | $9.50 | $95.00 | 185,324 |
2020-12-14 | $9.98 | $10.03 | $9.73 | $10.00 | $100.00 | 162,489 |
2020-12-11 | $10.23 | $10.45 | $10.11 | $10.11 | $101.10 | 186,213 |
2020-12-10 | $10.31 | $10.35 | $9.91 | $10.05 | $100.50 | 195,976 |
2020-12-09 | $9.56 | $10.19 | $9.48 | $10.08 | $100.80 | 259,400 |
2020-12-08 | $9.68 | $9.79 | $9.46 | $9.54 | $95.40 | 80,854 |
2020-12-07 | $9.70 | $9.75 | $9.55 | $9.64 | $96.40 | 117,067 |
2020-12-04 | $9.96 | $10.04 | $9.72 | $9.72 | $97.20 | 205,183 |
2020-12-03 | $9.95 | $10.10 | $9.82 | $10.05 | $100.45 | 112,788 |
2020-12-02 | $10.11 | $10.31 | $9.97 | $9.99 | $99.90 | 148,804 |
2020-12-01 | $10.09 | $10.22 | $9.79 | $9.95 | $99.50 | 270,382 |
2020-11-30 | $10.57 | $10.94 | $10.32 | $10.32 | $103.20 | 189,879 |
2020-11-27 | $10.59 | $10.63 | $10.44 | $10.57 | $105.70 | 91,359 |
2020-11-25 | $10.74 | $10.87 | $10.61 | $10.75 | $107.50 | 104,609 |
2020-11-24 | $11.14 | $11.40 | $10.75 | $10.84 | $108.40 | 166,871 |
2020-11-23 | $11.16 | $11.57 | $10.96 | $11.29 | $112.90 | 192,380 |
2020-11-20 | $10.91 | $11.29 | $10.90 | $11.27 | $112.70 | 165,561 |
2020-11-19 | $11.30 | $11.42 | $10.88 | $10.94 | $109.40 | 181,861 |
2020-11-18 | $10.89 | $11.23 | $10.76 | $11.23 | $112.30 | 172,644 |
2020-11-17 | $10.82 | $10.99 | $10.69 | $10.86 | $108.60 | 116,190 |
2020-11-16 | $10.99 | $11.07 | $10.63 | $10.67 | $106.70 | 153,451 |
2020-11-13 | $11.03 | $11.36 | $10.94 | $11.01 | $110.10 | 227,486 |
2020-11-12 | $10.99 | $11.45 | $10.84 | $11.29 | $112.90 | 383,934 |
2020-11-11 | $11.46 | $11.55 | $10.91 | $11.01 | $110.10 | 252,077 |
2020-11-10 | $11.56 | $12.12 | $11.29 | $11.86 | $118.60 | 472,591 |
2020-11-09 | $10.27 | $11.25 | $9.97 | $11.20 | $112.00 | 651,790 |
2020-11-06 | $11.21 | $11.64 | $10.89 | $10.99 | $109.90 | 308,098 |
2020-11-05 | $11.34 | $11.44 | $11.00 | $11.12 | $111.20 | 435,192 |
2020-11-04 | $12.55 | $13.03 | $11.95 | $12.24 | $122.40 | 671,202 |
2020-11-03 | $14.28 | $14.48 | $13.50 | $13.85 | $138.50 | 376,858 |
2020-11-02 | $14.42 | $15.07 | $14.05 | $14.65 | $146.50 | 357,815 |
2020-10-30 | $14.48 | $15.22 | $14.17 | $14.75 | $147.50 | 554,963 |
2020-10-29 | $14.42 | $14.43 | $13.34 | $13.84 | $138.40 | 465,449 |
2020-10-28 | $13.72 | $14.65 | $13.65 | $14.59 | $145.90 | 583,051 |
2020-10-27 | $12.97 | $13.16 | $12.77 | $12.93 | $129.30 | 198,489 |
2020-10-26 | $12.73 | $13.60 | $12.45 | $13.13 | $131.30 | 311,852 |
2020-10-23 | $12.22 | $12.64 | $12.21 | $12.33 | $123.30 | 201,812 |
2020-10-22 | $12.05 | $12.71 | $11.99 | $12.29 | $122.90 | 249,646 |
2020-10-21 | $12.10 | $12.21 | $11.78 | $12.12 | $121.20 | 210,135 |
2020-10-20 | $12.06 | $12.29 | $11.68 | $12.07 | $120.70 | 349,079 |
2020-10-19 | $11.37 | $12.30 | $11.26 | $12.19 | $121.90 | 358,359 |
2020-10-16 | $11.25 | $11.58 | $11.14 | $11.56 | $115.60 | 165,246 |
2020-10-15 | $11.94 | $11.96 | $11.39 | $11.46 | $114.60 | 316,922 |
2020-10-14 | $11.05 | $11.56 | $10.88 | $11.31 | $113.10 | 269,874 |
2020-10-13 | $10.86 | $11.26 | $10.76 | $11.15 | $111.50 | 283,265 |
2020-10-12 | $11.36 | $11.56 | $10.71 | $10.93 | $109.30 | 363,464 |
2020-10-09 | $12.27 | $12.30 | $11.89 | $11.91 | $119.10 | 219,180 |
2020-10-08 | $12.35 | $12.60 | $12.34 | $12.49 | $124.90 | 171,320 |
2020-10-07 | $13.00 | $13.02 | $12.59 | $12.68 | $126.80 | 231,073 |
2020-10-06 | $12.92 | $13.54 | $12.55 | $13.40 | $134.00 | 359,346 |
2020-10-05 | $13.41 | $13.45 | $12.81 | $12.82 | $128.20 | 265,815 |
2020-10-02 | $13.71 | $13.88 | $13.07 | $13.72 | $137.20 | 500,514 |
2020-10-01 | $12.66 | $13.00 | $12.58 | $12.76 | $127.60 | 294,148 |
2020-09-30 | $13.51 | $13.54 | $12.76 | $13.20 | $132.00 | 285,016 |
2020-09-29 | $13.46 | $13.59 | $13.26 | $13.51 | $135.10 | 182,591 |
2020-09-28 | $13.42 | $13.85 | $13.37 | $13.39 | $133.90 | 315,697 |
2020-09-25 | $15.24 | $15.55 | $14.06 | $14.18 | $141.80 | 368,015 |
2020-09-24 | $16.05 | $16.05 | $14.70 | $15.32 | $153.20 | 625,744 |
2020-09-23 | $14.22 | $15.69 | $14.18 | $15.57 | $155.70 | 440,421 |
2020-09-22 | $14.42 | $15.20 | $14.12 | $14.21 | $142.10 | 271,391 |
2020-09-21 | $16.19 | $16.31 | $14.93 | $14.95 | $149.50 | 558,873 |
2020-09-18 | $14.50 | $15.85 | $14.43 | $15.35 | $153.50 | 587,718 |
2020-09-17 | $15.25 | $15.28 | $14.28 | $14.59 | $145.90 | 427,683 |
2020-09-16 | $13.44 | $14.25 | $13.37 | $14.23 | $142.30 | 306,847 |
2020-09-15 | $13.33 | $13.88 | $13.28 | $13.58 | $135.80 | 323,298 |
2020-09-14 | $14.20 | $14.41 | $13.77 | $14.00 | $140.00 | 329,673 |
2020-09-11 | $14.23 | $15.50 | $14.03 | $14.91 | $149.10 | 725,051 |
2020-09-10 | $13.14 | $14.85 | $13.06 | $14.57 | $145.70 | 616,127 |
2020-09-09 | $14.07 | $14.57 | $13.23 | $13.72 | $137.20 | 614,336 |
2020-09-08 | $15.00 | $15.24 | $13.98 | $15.18 | $151.80 | 950,877 |
2020-09-04 | $13.08 | $15.01 | $12.49 | $13.36 | $133.60 | 1,760,619 |
2020-09-03 | $11.50 | $13.09 | $11.47 | $12.85 | $128.50 | 995,164 |
2020-09-02 | $10.82 | $11.55 | $10.79 | $10.96 | $109.60 | 332,723 |
2020-09-01 | $11.68 | $11.85 | $11.22 | $11.24 | $112.40 | 232,497 |
2020-08-31 | $11.95 | $12.15 | $11.71 | $11.95 | $119.50 | 187,062 |
2020-08-28 | $12.25 | $12.29 | $11.95 | $12.05 | $120.50 | 147,270 |
2020-08-27 | $12.28 | $12.73 | $12.09 | $12.39 | $123.90 | 227,627 |
2020-08-26 | $12.87 | $12.91 | $12.33 | $12.42 | $124.20 | 196,073 |
2020-08-25 | $13.56 | $13.59 | $13.22 | $13.23 | $132.30 | 133,057 |
2020-08-24 | $13.27 | $13.79 | $13.20 | $13.44 | $134.40 | 175,105 |
2020-08-21 | $14.28 | $14.32 | $13.75 | $13.79 | $137.90 | 179,163 |
2020-08-20 | $15.13 | $15.16 | $14.26 | $14.36 | $143.60 | 139,859 |
2020-08-19 | $14.80 | $15.02 | $14.59 | $14.97 | $149.70 | 158,727 |
2020-08-18 | $14.95 | $15.27 | $14.77 | $14.89 | $148.90 | 117,791 |
2020-08-17 | $15.07 | $15.14 | $14.96 | $15.05 | $150.50 | 100,451 |
2020-08-14 | $15.33 | $15.63 | $15.25 | $15.36 | $153.60 | 111,329 |
2020-08-13 | $15.29 | $15.50 | $14.95 | $15.35 | $153.50 | 135,482 |
2020-08-12 | $16.08 | $16.14 | $15.24 | $15.36 | $153.60 | 169,305 |
2020-08-11 | $15.82 | $16.58 | $15.61 | $16.50 | $165.00 | 302,027 |
2020-08-10 | $15.39 | $16.27 | $15.35 | $15.66 | $156.60 | 195,674 |
2020-08-07 | $15.05 | $15.86 | $15.02 | $15.52 | $155.20 | 374,919 |
2020-08-06 | $15.57 | $15.64 | $14.82 | $14.85 | $148.50 | 181,957 |
2020-08-05 | $15.63 | $15.74 | $15.41 | $15.52 | $155.20 | 161,317 |
2020-08-04 | $15.94 | $16.11 | $15.68 | $15.68 | $156.80 | 219,710 |
2020-08-03 | $16.41 | $16.41 | $15.65 | $15.82 | $158.20 | 357,381 |
2020-07-31 | $17.59 | $18.50 | $17.07 | $17.08 | $170.80 | 398,159 |
2020-07-30 | $19.29 | $19.57 | $18.42 | $18.45 | $184.50 | 230,815 |
2020-07-29 | $19.39 | $19.39 | $18.62 | $18.75 | $187.50 | 209,609 |
2020-07-28 | $19.14 | $19.67 | $18.97 | $19.64 | $196.40 | 193,960 |
2020-07-27 | $19.52 | $19.66 | $18.90 | $18.96 | $189.60 | 270,299 |
2020-07-24 | $20.16 | $20.85 | $19.54 | $19.89 | $198.90 | 541,331 |
2020-07-23 | $18.10 | $19.45 | $17.76 | $19.20 | $192.00 | 313,496 |
2020-07-22 | $18.17 | $18.26 | $17.66 | $17.85 | $178.50 | 217,222 |
2020-07-21 | $17.33 | $18.47 | $17.33 | $18.26 | $182.60 | 223,193 |
2020-07-20 | $19.01 | $19.37 | $17.60 | $17.72 | $177.20 | 183,551 |
2020-07-17 | $19.19 | $19.75 | $19.05 | $19.20 | $192.00 | 121,594 |
2020-07-16 | $19.41 | $19.92 | $19.24 | $19.50 | $195.00 | 192,419 |
2020-07-15 | $18.72 | $19.48 | $18.32 | $18.83 | $188.30 | 178,953 |
2020-07-14 | $20.35 | $20.91 | $19.02 | $19.14 | $191.40 | 376,504 |
2020-07-13 | $18.14 | $19.94 | $17.79 | $19.83 | $198.30 | 282,703 |
2020-07-10 | $18.71 | $19.30 | $18.62 | $18.64 | $186.40 | 139,627 |
2020-07-09 | $18.46 | $19.43 | $18.37 | $18.60 | $186.00 | 227,867 |
2020-07-08 | $19.36 | $19.66 | $18.83 | $18.83 | $188.30 | 104,275 |
2020-07-07 | $19.34 | $19.85 | $18.69 | $19.82 | $198.20 | 145,647 |
2020-07-06 | $19.50 | $19.52 | $18.92 | $19.20 | $192.00 | 130,722 |
2020-07-02 | $20.01 | $20.39 | $19.72 | $20.29 | $202.90 | 103,744 |
2020-07-01 | $20.74 | $20.98 | $20.29 | $20.63 | $206.30 | 78,263 |
2020-06-30 | $21.99 | $21.99 | $20.48 | $20.77 | $207.70 | 97,269 |
2020-06-29 | $22.60 | $23.49 | $21.93 | $21.93 | $219.30 | 98,322 |
2020-06-26 | $21.57 | $22.86 | $21.43 | $22.62 | $226.20 | 128,039 |
2020-06-25 | $22.24 | $22.88 | $21.34 | $21.42 | $214.20 | 99,850 |
2020-06-24 | $21.18 | $22.61 | $20.78 | $22.27 | $222.70 | 174,125 |
2020-06-23 | $20.75 | $20.96 | $20.15 | $20.85 | $208.50 | 76,098 |
2020-06-22 | $22.50 | $22.64 | $21.29 | $21.31 | $213.10 | 58,728 |
2020-06-19 | $21.35 | $22.91 | $21.28 | $22.55 | $225.50 | 66,352 |
2020-06-18 | $22.62 | $22.69 | $22.08 | $22.09 | $220.90 | 41,863 |
2020-06-17 | $22.11 | $22.57 | $21.83 | $22.45 | $224.50 | 63,857 |
2020-06-16 | $22.25 | $23.51 | $21.80 | $22.46 | $224.60 | 122,100 |
2020-06-15 | $26.16 | $26.26 | $23.65 | $24.02 | $240.20 | 72,229 |
2020-06-12 | $23.49 | $26.06 | $23.23 | $24.70 | $247.00 | 166,803 |
2020-06-11 | $23.22 | $25.73 | $22.99 | $25.67 | $256.70 | 177,551 |
2020-06-10 | $22.58 | $22.71 | $21.41 | $21.92 | $219.20 | 76,501 |
2020-06-09 | $23.84 | $23.85 | $22.76 | $23.12 | $231.20 | 49,570 |
2020-06-08 | $23.85 | $24.56 | $23.39 | $23.39 | $233.90 | 49,511 |
2020-06-05 | $25.20 | $25.41 | $23.58 | $23.75 | $237.50 | 97,499 |
2020-06-04 | $25.45 | $26.25 | $25.00 | $25.87 | $258.70 | 73,072 |
2020-06-03 | $25.52 | $25.84 | $25.00 | $25.18 | $251.80 | 59,272 |
2020-06-02 | $26.35 | $27.17 | $25.80 | $25.80 | $258.00 | 71,928 |
2020-06-01 | $26.94 | $27.28 | $26.43 | $26.66 | $266.60 | 41,053 |
2020-05-29 | $27.36 | $28.03 | $26.37 | $26.61 | $266.10 | 64,780 |
2020-05-28 | $27.84 | $27.84 | $26.11 | $27.64 | $276.40 | 94,805 |
2020-05-27 | $27.93 | $29.71 | $27.39 | $27.39 | $273.90 | 88,764 |
2020-05-26 | $26.23 | $27.99 | $26.13 | $27.93 | $279.30 | 40,436 |
2020-05-22 | $28.32 | $28.62 | $27.76 | $27.78 | $277.80 | 72,703 |
2020-05-21 | $27.11 | $28.18 | $26.87 | $28.15 | $281.50 | 110,430 |
2020-05-20 | $27.66 | $27.73 | $26.86 | $27.06 | $270.60 | 92,205 |
2020-05-19 | $28.54 | $28.99 | $27.60 | $28.99 | $289.90 | 70,099 |
2020-05-18 | $29.09 | $29.38 | $28.08 | $28.66 | $286.60 | 83,288 |
2020-05-15 | $32.98 | $33.08 | $30.87 | $30.87 | $308.70 | 34,163 |
2020-05-14 | $33.19 | $34.36 | $31.30 | $31.30 | $313.00 | 49,265 |
2020-05-13 | $30.83 | $33.80 | $30.28 | $32.66 | $326.60 | 82,218 |
2020-05-12 | $28.87 | $31.07 | $28.71 | $31.07 | $310.70 | 40,735 |
2020-05-11 | $30.61 | $30.61 | $28.70 | $29.12 | $291.20 | 33,236 |
2020-05-08 | $30.30 | $30.81 | $29.78 | $29.86 | $298.60 | 39,360 |
2020-05-07 | $31.39 | $31.47 | $30.64 | $31.09 | $310.90 | 36,960 |
2020-05-06 | $32.60 | $33.13 | $31.71 | $32.73 | $327.30 | 31,159 |
2020-05-05 | $33.58 | $33.82 | $32.10 | $33.33 | $333.30 | 35,908 |
2020-05-04 | $37.13 | $37.33 | $34.80 | $34.80 | $348.00 | 43,006 |
2020-05-01 | $35.68 | $36.70 | $34.42 | $36.43 | $364.30 | 71,535 |
2020-04-30 | $33.02 | $34.29 | $32.99 | $33.50 | $335.00 | 45,269 |
2020-04-29 | $35.42 | $35.77 | $32.76 | $33.00 | $330.00 | 63,178 |
2020-04-28 | $35.05 | $37.95 | $34.84 | $37.77 | $377.70 | 65,265 |
2020-04-27 | $36.35 | $37.03 | $36.00 | $36.28 | $362.80 | 38,173 |
2020-04-24 | $39.50 | $40.06 | $37.32 | $37.32 | $373.20 | 56,003 |
2020-04-23 | $38.74 | $39.92 | $37.48 | $39.85 | $398.50 | 58,410 |
2020-04-22 | $4.10 | $4.14 | $3.86 | $3.90 | $390.00 | 32,813 |
2020-04-21 | $4.10 | $4.49 | $4.06 | $4.41 | $441.00 | 74,312 |
2020-04-20 | $3.89 | $3.94 | $3.75 | $3.92 | $392.00 | 30,705 |
2020-04-17 | $3.69 | $3.92 | $3.69 | $3.75 | $375.00 | 41,240 |
2020-04-16 | $3.91 | $4.10 | $3.87 | $3.91 | $391.00 | 39,175 |
2020-04-15 | $4.03 | $4.13 | $3.95 | $4.05 | $405.00 | 48,645 |
2020-04-14 | $4.02 | $4.09 | $3.80 | $3.81 | $381.00 | 53,935 |
2020-04-13 | $4.44 | $4.61 | $4.32 | $4.32 | $432.00 | 40,350 |
2020-04-09 | $4.20 | $4.48 | $4.16 | $4.36 | $436.00 | 60,171 |
2020-04-08 | $4.60 | $4.71 | $4.33 | $4.39 | $439.00 | 41,145 |
2020-04-07 | $4.18 | $4.77 | $4.14 | $4.76 | $476.00 | 67,034 |
2020-04-06 | $5.47 | $5.55 | $4.56 | $4.66 | $466.00 | 74,012 |
2020-04-03 | $6.09 | $6.46 | $5.88 | $6.26 | $626.00 | 53,423 |
2020-04-02 | $6.53 | $6.57 | $5.96 | $5.99 | $599.00 | 51,211 |
2020-04-01 | $6.19 | $6.55 | $5.86 | $6.39 | $639.00 | 61,541 |
2020-03-31 | $5.40 | $5.72 | $5.10 | $5.65 | $565.00 | 52,010 |
2020-03-30 | $5.85 | $5.93 | $5.32 | $5.36 | $536.00 | 56,719 |
2020-03-27 | $5.95 | $6.13 | $5.59 | $6.08 | $608.00 | 57,337 |
2020-03-26 | $6.39 | $6.46 | $5.37 | $5.41 | $541.00 | 54,160 |
2020-03-25 | $6.74 | $6.99 | $5.76 | $6.64 | $664.00 | 65,841 |
2020-03-24 | $7.99 | $8.00 | $6.67 | $6.81 | $681.00 | 52,530 |
2020-03-23 | $9.30 | $10.44 | $8.86 | $9.49 | $947.19 | 48,102 |
2020-03-20 | $7.58 | $9.34 | $7.46 | $9.25 | $923.23 | 48,538 |
2020-03-19 | $8.46 | $9.12 | $7.33 | $8.21 | $819.43 | 36,601 |
2020-03-18 | $8.99 | $9.52 | $7.94 | $8.25 | $823.42 | 56,732 |
2020-03-17 | $8.54 | $9.68 | $7.25 | $7.66 | $764.54 | 62,748 |
2020-03-16 | $9.40 | $10.00 | $7.76 | $9.28 | $926.23 | 49,896 |
2020-03-13 | $8.32 | $9.91 | $7.00 | $7.00 | $698.66 | 70,935 |
2020-03-12 | $9.75 | $10.30 | $8.41 | $10.30 | $1,028.03 | 71,762 |
2020-03-11 | $7.59 | $8.24 | $7.41 | $7.96 | $794.48 | 51,816 |
2020-03-10 | $7.64 | $8.56 | $6.99 | $6.99 | $697.66 | 61,335 |
2020-03-09 | $8.76 | $8.80 | $7.83 | $8.68 | $866.34 | 50,810 |
2020-03-06 | $7.33 | $7.62 | $6.97 | $7.10 | $708.64 | 72,135 |
2020-03-05 | $6.62 | $6.77 | $6.23 | $6.67 | $665.73 | 60,008 |
2020-03-04 | $6.55 | $6.83 | $6.08 | $6.10 | $608.83 | 63,571 |
2020-03-03 | $6.15 | $7.18 | $6.03 | $6.99 | $697.66 | 114,888 |
2020-03-02 | $7.21 | $7.58 | $6.26 | $6.26 | $624.80 | 94,006 |
2020-02-28 | $8.72 | $8.75 | $7.37 | $7.56 | $754.56 | 130,659 |
2020-02-27 | $7.39 | $7.76 | $6.92 | $7.76 | $774.52 | 125,727 |
2020-02-26 | $6.65 | $6.83 | $6.23 | $6.67 | $665.73 | 79,710 |
2020-02-25 | $6.00 | $6.83 | $5.94 | $6.75 | $673.71 | 94,186 |
2020-02-24 | $6.30 | $6.44 | $5.94 | $6.17 | $615.82 | 55,322 |
2020-02-21 | $5.22 | $5.58 | $5.21 | $5.49 | $547.95 | 41,630 |
2020-02-20 | $5.03 | $5.33 | $4.98 | $5.13 | $512.02 | 25,607 |
2020-02-19 | $5.08 | $5.09 | $4.95 | $4.98 | $497.05 | 20,009 |
2020-02-18 | $5.24 | $5.25 | $5.14 | $5.16 | $515.01 | 13,385 |
2020-02-14 | $5.14 | $5.20 | $5.08 | $5.10 | $509.03 | 8,986 |
2020-02-13 | $5.27 | $5.27 | $5.08 | $5.18 | $517.01 | 20,173 |
2020-02-12 | $5.22 | $5.27 | $5.13 | $5.13 | $512.02 | 16,197 |
2020-02-11 | $5.10 | $5.35 | $5.10 | $5.31 | $529.99 | 25,409 |
2020-02-10 | $5.57 | $5.57 | $5.25 | $5.26 | $524.99 | 13,461 |
2020-02-07 | $5.41 | $5.50 | $5.33 | $5.46 | $544.96 | 25,403 |
2020-02-06 | $5.39 | $5.47 | $5.32 | $5.32 | $530.98 | 20,389 |
2020-02-05 | $5.31 | $5.59 | $5.29 | $5.46 | $544.96 | 26,102 |
2020-02-04 | $5.71 | $5.77 | $5.53 | $5.56 | $554.94 | 30,541 |
2020-02-03 | $6.26 | $6.32 | $5.99 | $6.04 | $602.85 | 23,283 |
2020-01-31 | $5.90 | $6.34 | $5.90 | $6.29 | $627.80 | 35,131 |
2020-01-30 | $6.00 | $6.07 | $5.79 | $5.80 | $578.89 | 22,939 |
2020-01-29 | $5.86 | $6.03 | $5.84 | $5.98 | $596.86 | 15,597 |
2020-01-28 | $6.20 | $6.25 | $5.96 | $6.00 | $598.85 | 15,951 |
2020-01-27 | $6.34 | $6.45 | $6.24 | $6.36 | $634.78 | 27,719 |
2020-01-24 | $5.74 | $6.01 | $5.69 | $5.94 | $592.86 | 17,710 |
2020-01-23 | $5.95 | $6.01 | $5.85 | $5.85 | $583.88 | 11,891 |
2020-01-22 | $5.90 | $5.96 | $5.82 | $5.94 | $592.86 | 9,971 |
2020-01-21 | $6.06 | $6.08 | $5.91 | $6.01 | $599.85 | 13,375 |
2020-01-17 | $6.04 | $6.14 | $5.99 | $5.99 | $597.86 | 9,048 |
2020-01-16 | $6.27 | $6.28 | $6.12 | $6.12 | $610.83 | 9,702 |
2020-01-15 | $6.38 | $6.45 | $6.28 | $6.38 | $636.78 | 6,029 |
2020-01-14 | $6.30 | $6.43 | $6.27 | $6.40 | $638.78 | 12,581 |
2020-01-13 | $6.46 | $6.47 | $6.29 | $6.29 | $627.80 | 10,875 |
2020-01-10 | $6.43 | $6.59 | $6.41 | $6.55 | $653.75 | 8,641 |
2020-01-09 | $6.55 | $6.65 | $6.49 | $6.50 | $648.76 | 8,451 |
2020-01-08 | $6.92 | $6.97 | $6.65 | $6.74 | $672.71 | 16,998 |
2020-01-07 | $6.95 | $6.99 | $6.86 | $6.95 | $693.67 | 6,362 |
2020-01-06 | $7.21 | $7.25 | $6.93 | $6.93 | $691.68 | 8,478 |
2020-01-03 | $7.08 | $7.08 | $6.86 | $6.99 | $697.66 | 9,716 |
2020-01-02 | $6.99 | $7.01 | $6.77 | $6.77 | $675.71 | 12,910 |
2019-12-31 | $7.32 | $7.34 | $7.15 | $7.15 | $713.63 | 6,599 |
2019-12-30 | $7.13 | $7.40 | $7.11 | $7.22 | $720.62 | 14,627 |
2019-12-27 | $7.02 | $7.17 | $7.01 | $7.11 | $709.64 | 5,550 |
2019-12-26 | $7.22 | $7.23 | $7.11 | $7.11 | $709.64 | 5,632 |
2019-12-24 | $7.25 | $7.31 | $7.24 | $7.27 | $725.61 | 1,829 |
2019-12-23 | $7.29 | $7.29 | $7.21 | $7.26 | $724.61 | 3,901 |
2019-12-20 | $7.39 | $7.42 | $7.32 | $7.37 | $733.17 | 6,222 |
2019-12-19 | $7.65 | $7.65 | $7.48 | $7.49 | $745.11 | 4,027 |
2019-12-18 | $7.61 | $7.65 | $7.56 | $7.65 | $761.02 | 2,947 |
2019-12-17 | $7.56 | $7.68 | $7.56 | $7.63 | $759.03 | 3,736 |
2019-12-16 | $7.62 | $7.64 | $7.51 | $7.60 | $756.05 | 4,464 |
2019-12-13 | $7.96 | $8.03 | $7.74 | $7.79 | $774.95 | 9,666 |
2019-12-12 | $8.27 | $8.34 | $7.91 | $7.96 | $791.86 | 9,819 |
2019-12-11 | $8.32 | $8.37 | $8.19 | $8.21 | $816.73 | 5,588 |
2019-12-10 | $8.37 | $8.44 | $8.26 | $8.39 | $834.64 | 5,572 |
2019-12-09 | $8.35 | $8.40 | $8.23 | $8.40 | $835.63 | 5,943 |
2019-12-06 | $8.39 | $8.39 | $8.25 | $8.27 | $822.70 | 9,848 |
2019-12-05 | $8.54 | $8.66 | $8.53 | $8.54 | $849.56 | 8,523 |
2019-12-04 | $8.57 | $8.68 | $8.56 | $8.64 | $859.51 | 8,862 |
2019-12-03 | $8.96 | $9.03 | $8.73 | $8.75 | $870.45 | 20,646 |
2019-12-02 | $8.16 | $8.63 | $8.16 | $8.52 | $847.57 | 15,400 |
2019-11-29 | $8.18 | $8.21 | $8.12 | $8.18 | $813.75 | 2,660 |
2019-11-27 | $8.15 | $8.23 | $8.10 | $8.11 | $806.78 | 4,743 |
2019-11-26 | $8.23 | $8.27 | $8.17 | $8.23 | $818.72 | 6,845 |
2019-11-25 | $8.49 | $8.49 | $8.25 | $8.26 | $821.70 | 8,312 |
2019-11-22 | $8.50 | $8.73 | $8.48 | $8.62 | $857.52 | 6,531 |
2019-11-21 | $8.49 | $8.64 | $8.48 | $8.59 | $854.53 | 8,018 |
2019-11-20 | $8.37 | $8.65 | $8.30 | $8.46 | $841.60 | 10,445 |
2019-11-19 | $8.26 | $8.39 | $8.24 | $8.29 | $824.69 | 7,952 |
2019-11-18 | $8.43 | $8.54 | $8.31 | $8.36 | $831.65 | 5,876 |
2019-11-15 | $8.46 | $8.54 | $8.43 | $8.44 | $839.61 | 8,028 |
2019-11-14 | $8.71 | $8.77 | $8.61 | $8.64 | $859.51 | 9,738 |
2019-11-13 | $8.73 | $8.76 | $8.58 | $8.60 | $855.53 | 7,950 |
2019-11-12 | $8.70 | $8.77 | $8.56 | $8.66 | $861.50 | 9,072 |
2019-11-11 | $8.91 | $8.94 | $8.71 | $8.73 | $868.46 | 7,004 |
2019-11-08 | $8.99 | $9.08 | $8.75 | $8.75 | $870.45 | 8,816 |
2019-11-07 | $8.94 | $8.97 | $8.75 | $8.91 | $886.37 | 13,280 |
2019-11-06 | $9.13 | $9.26 | $9.07 | $9.12 | $907.26 | 29,839 |
2019-11-05 | $9.00 | $9.20 | $9.00 | $9.11 | $906.26 | 16,882 |
2019-11-04 | $9.01 | $9.12 | $8.98 | $9.07 | $902.28 | 6,149 |
2019-11-01 | $9.50 | $9.50 | $9.22 | $9.23 | $918.20 | 9,606 |
2019-10-31 | $9.52 | $9.73 | $9.46 | $9.56 | $951.03 | 13,174 |
2019-10-30 | $9.64 | $9.81 | $9.50 | $9.53 | $948.04 | 9,764 |
2019-10-29 | $9.48 | $9.72 | $9.43 | $9.71 | $965.95 | 9,096 |
2019-10-28 | $9.60 | $9.60 | $9.44 | $9.47 | $942.08 | 9,575 |
2019-10-25 | $10.20 | $10.20 | $9.80 | $9.84 | $978.88 | 13,325 |
2019-10-24 | $10.34 | $10.44 | $10.17 | $10.19 | $1,013.70 | 13,359 |
2019-10-23 | $10.79 | $10.84 | $10.64 | $10.66 | $1,060.46 | 12,675 |
2019-10-22 | $10.20 | $10.70 | $10.09 | $10.67 | $1,061.45 | 13,672 |
2019-10-21 | $10.37 | $10.53 | $10.25 | $10.26 | $1,020.67 | 8,452 |
2019-10-18 | $10.38 | $10.80 | $10.31 | $10.59 | $1,053.49 | 17,612 |
2019-10-17 | $10.10 | $10.46 | $10.06 | $10.32 | $1,026.63 | 9,595 |
2019-10-16 | $10.20 | $10.34 | $10.18 | $10.24 | $1,018.68 | 10,255 |
2019-10-15 | $10.24 | $10.26 | $9.96 | $10.03 | $997.78 | 10,608 |
2019-10-14 | $10.40 | $10.40 | $10.24 | $10.37 | $1,031.61 | 10,736 |
2019-10-11 | $10.40 | $10.45 | $10.07 | $10.34 | $1,028.62 | 37,267 |
2019-10-10 | $11.02 | $11.05 | $10.67 | $10.80 | $1,074.38 | 22,424 |
2019-10-09 | $11.18 | $11.22 | $10.89 | $11.04 | $1,098.26 | 11,893 |
2019-10-08 | $11.16 | $11.53 | $11.05 | $11.53 | $1,147.00 | 22,021 |
2019-10-07 | $10.93 | $10.95 | $10.67 | $10.95 | $1,089.31 | 15,060 |
2019-10-04 | $11.14 | $11.14 | $10.75 | $10.78 | $1,072.39 | 18,050 |
2019-10-03 | $11.83 | $12.24 | $11.34 | $11.35 | $1,129.10 | 34,932 |
2019-10-02 | $11.36 | $12.02 | $11.36 | $11.78 | $1,171.87 | 26,667 |
2019-10-01 | $10.70 | $11.16 | $10.48 | $11.13 | $1,107.21 | 16,343 |
2019-09-30 | $11.08 | $11.10 | $10.77 | $10.85 | $1,079.36 | 11,039 |
2019-09-27 | $10.71 | $11.44 | $10.69 | $11.21 | $1,115.17 | 15,376 |
2019-09-26 | $10.80 | $11.01 | $10.65 | $10.77 | $1,071.40 | 10,859 |
2019-09-25 | $11.24 | $11.54 | $10.70 | $10.79 | $1,073.39 | 15,931 |
2019-09-24 | $10.66 | $11.33 | $10.54 | $11.19 | $1,113.18 | 17,687 |
2019-09-23 | $11.03 | $11.07 | $10.82 | $10.91 | $1,081.60 | 5,643 |
2019-09-20 | $10.50 | $11.09 | $10.50 | $10.99 | $1,089.53 | 8,672 |
2019-09-19 | $10.61 | $10.67 | $10.35 | $10.63 | $1,053.84 | 10,062 |
2019-09-18 | $10.73 | $11.14 | $10.68 | $10.70 | $1,060.78 | 6,403 |
2019-09-17 | $10.82 | $10.87 | $10.69 | $10.70 | $1,060.78 | 5,008 |
2019-09-16 | $10.96 | $11.02 | $10.76 | $10.82 | $1,072.68 | 9,689 |
2019-09-13 | $10.55 | $10.77 | $10.55 | $10.75 | $1,065.74 | 8,776 |
2019-09-12 | $10.49 | $10.64 | $10.24 | $10.52 | $1,042.94 | 14,261 |
2019-09-11 | $10.90 | $10.99 | $10.67 | $10.70 | $1,060.78 | 21,170 |
2019-09-10 | $11.04 | $11.39 | $11.02 | $11.02 | $1,092.50 | 11,854 |
2019-09-09 | $10.50 | $11.02 | $10.45 | $10.85 | $1,075.65 | 7,804 |
2019-09-06 | $10.56 | $10.69 | $10.50 | $10.62 | $1,052.85 | 4,529 |
2019-09-05 | $10.85 | $10.86 | $10.45 | $10.57 | $1,047.89 | 18,395 |
2019-09-04 | $11.50 | $11.54 | $11.27 | $11.29 | $1,119.27 | 13,379 |
2019-09-03 | $11.77 | $12.01 | $11.62 | $11.88 | $1,177.76 | 12,696 |
2019-08-30 | $11.26 | $11.71 | $11.21 | $11.47 | $1,137.12 | 8,663 |
2019-08-29 | $11.60 | $11.71 | $11.35 | $11.45 | $1,135.13 | 15,178 |
2019-08-28 | $12.32 | $12.55 | $12.03 | $12.09 | $1,198.58 | 16,838 |
2019-08-27 | $11.80 | $12.31 | $11.75 | $12.12 | $1,201.56 | 13,831 |
2019-08-26 | $12.08 | $12.37 | $12.04 | $12.06 | $1,195.61 | 17,634 |
2019-08-23 | $11.68 | $12.71 | $11.32 | $12.58 | $1,247.16 | 28,586 |
2019-08-22 | $11.30 | $11.73 | $11.19 | $11.43 | $1,133.15 | 12,755 |
2019-08-21 | $11.46 | $11.50 | $11.26 | $11.36 | $1,126.21 | 7,258 |
2019-08-20 | $11.62 | $11.77 | $11.46 | $11.75 | $1,164.88 | 8,392 |
2019-08-19 | $11.57 | $11.78 | $11.47 | $11.59 | $1,149.01 | 11,633 |
2019-08-16 | $12.49 | $12.49 | $12.06 | $12.14 | $1,203.54 | 10,919 |
2019-08-15 | $12.79 | $13.18 | $12.67 | $12.88 | $1,276.90 | 28,852 |
2019-08-14 | $12.40 | $12.88 | $12.21 | $12.81 | $1,269.96 | 24,913 |
2019-08-13 | $12.69 | $12.78 | $11.59 | $11.73 | $1,162.89 | 22,850 |
2019-08-12 | $12.42 | $12.82 | $12.30 | $12.67 | $1,256.08 | 13,187 |
2019-08-09 | $11.99 | $12.44 | $11.89 | $12.19 | $1,208.50 | 17,914 |
2019-08-08 | $12.40 | $12.49 | $11.77 | $11.77 | $1,166.86 | 17,300 |
2019-08-07 | $13.40 | $13.59 | $12.60 | $12.67 | $1,256.08 | 25,716 |
2019-08-06 | $13.05 | $13.41 | $12.79 | $12.94 | $1,282.85 | 18,658 |
2019-08-05 | $13.02 | $13.90 | $13.01 | $13.60 | $1,348.28 | 33,181 |
2019-08-02 | $11.81 | $12.40 | $11.81 | $12.13 | $1,202.55 | 19,363 |
2019-08-01 | $11.27 | $11.67 | $10.57 | $11.53 | $1,143.06 | 21,075 |
2019-07-31 | $10.67 | $11.68 | $10.65 | $11.34 | $1,124.23 | 12,525 |
2019-07-30 | $10.86 | $10.95 | $10.72 | $10.86 | $1,076.64 | 4,624 |
2019-07-29 | $10.61 | $10.89 | $10.57 | $10.64 | $1,054.83 | 3,100 |
2019-07-26 | $10.69 | $10.70 | $10.56 | $10.63 | $1,053.84 | 4,155 |
2019-07-25 | $10.64 | $10.85 | $10.64 | $10.80 | $1,070.69 | 5,294 |
2019-07-24 | $10.92 | $10.92 | $10.55 | $10.56 | $1,046.90 | 6,553 |
2019-07-23 | $10.80 | $11.07 | $10.77 | $10.83 | $1,073.67 | 4,700 |
2019-07-22 | $11.30 | $11.30 | $10.93 | $11.00 | $1,090.52 | 6,350 |
2019-07-19 | $10.97 | $11.44 | $10.93 | $11.42 | $1,132.16 | 6,990 |
2019-07-18 | $11.55 | $11.69 | $11.20 | $11.24 | $1,114.31 | 5,409 |
2019-07-17 | $11.35 | $11.51 | $11.27 | $11.51 | $1,141.08 | 4,038 |
2019-07-16 | $11.14 | $11.46 | $11.14 | $11.41 | $1,131.17 | 4,200 |
2019-07-15 | $11.12 | $11.19 | $11.06 | $11.10 | $1,100.44 | 2,506 |
2019-07-12 | $11.37 | $11.40 | $11.19 | $11.21 | $1,111.34 | 4,907 |
2019-07-11 | $11.48 | $11.56 | $11.32 | $11.46 | $1,136.13 | 5,198 |
2019-07-10 | $11.69 | $11.69 | $11.37 | $11.58 | $1,148.02 | 6,499 |
2019-07-09 | $12.20 | $12.23 | $11.82 | $11.85 | $1,174.79 | 5,749 |
2019-07-08 | $11.99 | $12.13 | $11.94 | $11.97 | $1,186.69 | 6,356 |
2019-07-05 | $11.85 | $12.05 | $11.65 | $11.71 | $1,160.91 | 5,680 |
2019-07-03 | $11.78 | $11.88 | $11.63 | $11.65 | $1,154.96 | 4,092 |
2019-07-02 | $12.03 | $12.10 | $11.89 | $11.89 | $1,178.75 | 4,851 |
2019-07-01 | $11.79 | $12.15 | $11.66 | $11.98 | $1,187.68 | 6,905 |
2019-06-28 | $12.51 | $12.70 | $12.42 | $12.54 | $1,243.19 | 4,125 |
2019-06-27 | $12.51 | $12.65 | $12.44 | $12.56 | $1,245.18 | 3,434 |
2019-06-26 | $12.71 | $12.72 | $12.39 | $12.68 | $1,257.07 | 5,408 |
2019-06-25 | $12.50 | $13.13 | $12.39 | $13.10 | $1,298.71 | 7,523 |
2019-06-24 | $12.45 | $12.51 | $12.34 | $12.47 | $1,230.61 | 7,257 |
2019-06-21 | $12.46 | $12.54 | $12.21 | $12.53 | $1,236.53 | 3,827 |
2019-06-20 | $12.32 | $12.67 | $12.22 | $12.36 | $1,219.76 | 6,511 |
2019-06-19 | $12.96 | $13.21 | $12.80 | $12.90 | $1,273.05 | 7,170 |
2019-06-18 | $13.36 | $13.48 | $12.84 | $13.06 | $1,288.84 | 10,300 |
2019-06-17 | $13.79 | $13.89 | $13.60 | $13.78 | $1,359.89 | 3,068 |
2019-06-14 | $13.80 | $14.01 | $13.68 | $13.84 | $1,365.81 | 6,405 |
2019-06-13 | $13.40 | $13.62 | $13.32 | $13.47 | $1,329.30 | 4,613 |
2019-06-12 | $13.51 | $13.67 | $13.45 | $13.60 | $1,342.13 | 5,930 |
2019-06-11 | $12.94 | $13.57 | $12.90 | $13.36 | $1,318.44 | 7,195 |
2019-06-10 | $13.44 | $13.47 | $12.95 | $13.37 | $1,319.43 | 8,359 |
2019-06-07 | $14.32 | $14.43 | $13.51 | $13.75 | $1,356.93 | 13,323 |
2019-06-06 | $15.00 | $15.19 | $14.49 | $14.57 | $1,437.85 | 8,779 |
2019-06-05 | $15.12 | $15.64 | $14.99 | $15.08 | $1,488.18 | 13,018 |
2019-06-04 | $16.74 | $17.05 | $15.71 | $15.76 | $1,555.29 | 13,881 |
2019-06-03 | $16.52 | $17.78 | $16.23 | $17.45 | $1,722.07 | 14,002 |
2019-05-31 | $16.40 | $16.59 | $16.14 | $16.58 | $1,636.21 | 11,622 |
2019-05-30 | $15.96 | $16.10 | $15.68 | $15.81 | $1,560.22 | 6,500 |
2019-05-29 | $16.13 | $16.38 | $15.85 | $16.08 | $1,586.87 | 13,335 |
2019-05-28 | $15.50 | $15.81 | $15.20 | $15.81 | $1,560.22 | 11,528 |
2019-05-24 | $15.42 | $15.69 | $15.16 | $15.66 | $1,545.42 | 9,649 |
2019-05-23 | $15.45 | $15.97 | $15.45 | $15.65 | $1,544.43 | 20,265 |
2019-05-22 | $14.92 | $14.94 | $14.61 | $14.88 | $1,468.44 | 6,361 |
2019-05-21 | $14.73 | $14.81 | $14.48 | $14.62 | $1,442.79 | 6,226 |
2019-05-20 | $15.18 | $15.39 | $14.84 | $15.18 | $1,498.05 | 9,809 |
2019-05-17 | $14.53 | $14.53 | $13.86 | $14.41 | $1,422.06 | 10,142 |
2019-05-16 | $14.40 | $14.48 | $13.77 | $14.04 | $1,385.55 | 12,934 |
2019-05-15 | $15.26 | $15.30 | $14.34 | $14.47 | $1,427.98 | 14,815 |
2019-05-14 | $15.50 | $15.51 | $14.67 | $14.96 | $1,476.34 | 15,358 |
2019-05-13 | $15.31 | $15.83 | $15.07 | $15.72 | $1,551.34 | 17,128 |
2019-05-10 | $14.48 | $15.13 | $13.92 | $14.13 | $1,394.43 | 20,072 |
2019-05-09 | $14.51 | $14.93 | $14.10 | $14.23 | $1,404.30 | 16,563 |
2019-05-08 | $14.03 | $14.11 | $13.58 | $13.96 | $1,377.65 | 8,078 |
2019-05-07 | $13.52 | $14.24 | $13.36 | $13.88 | $1,369.76 | 13,540 |
2019-05-06 | $13.65 | $13.77 | $12.98 | $13.04 | $1,286.86 | 8,692 |
2019-05-03 | $12.94 | $13.02 | $12.72 | $12.74 | $1,257.26 | 3,294 |
2019-05-02 | $12.94 | $13.31 | $12.64 | $13.12 | $1,294.76 | 7,812 |
2019-05-01 | $12.45 | $12.91 | $12.33 | $12.91 | $1,274.03 | 7,440 |
2019-04-30 | $12.91 | $13.10 | $12.76 | $12.79 | $1,262.19 | 4,173 |
2019-04-29 | $12.86 | $12.91 | $12.75 | $12.88 | $1,271.07 | 2,745 |
2019-04-26 | $12.94 | $13.27 | $12.87 | $12.87 | $1,270.09 | 4,633 |
2019-04-25 | $12.54 | $12.92 | $12.44 | $12.73 | $1,256.27 | 4,849 |
2019-04-24 | $12.70 | $12.76 | $12.53 | $12.72 | $1,255.28 | 4,391 |
2019-04-23 | $13.07 | $13.12 | $12.67 | $12.72 | $1,255.28 | 4,773 |
2019-04-22 | $13.42 | $13.43 | $13.14 | $13.14 | $1,296.73 | 2,904 |
2019-04-18 | $13.32 | $13.54 | $13.22 | $13.23 | $1,305.61 | 4,769 |
2019-04-17 | $13.32 | $13.54 | $13.29 | $13.33 | $1,315.48 | 4,445 |
2019-04-16 | $13.60 | $13.74 | $13.52 | $13.57 | $1,339.17 | 3,442 |
2019-04-15 | $13.74 | $13.98 | $13.66 | $13.75 | $1,356.93 | 4,039 |
2019-04-12 | $13.81 | $14.03 | $13.74 | $13.74 | $1,355.94 | 5,090 |
2019-04-11 | $13.93 | $14.11 | $13.91 | $14.04 | $1,385.55 | 3,891 |
2019-04-10 | $14.27 | $14.27 | $13.96 | $13.96 | $1,377.65 | 3,613 |
2019-04-09 | $14.28 | $14.36 | $14.11 | $14.28 | $1,409.23 | 4,005 |
2019-04-08 | $14.34 | $14.51 | $14.05 | $14.07 | $1,388.51 | 3,871 |
2019-04-05 | $14.29 | $14.35 | $14.19 | $14.24 | $1,405.28 | 3,521 |
2019-04-04 | $14.22 | $14.68 | $14.14 | $14.42 | $1,423.05 | 4,093 |
2019-04-03 | $14.32 | $14.41 | $14.02 | $14.23 | $1,404.30 | 6,689 |
2019-04-02 | $14.72 | $14.84 | $14.52 | $14.58 | $1,438.84 | 4,042 |
2019-04-01 | $14.90 | $15.16 | $14.68 | $14.73 | $1,453.64 | 5,344 |
2019-03-29 | $15.48 | $15.65 | $15.36 | $15.38 | $1,517.79 | 5,385 |
2019-03-28 | $15.88 | $16.11 | $15.62 | $15.83 | $1,562.19 | 4,798 |
2019-03-27 | $15.64 | $16.41 | $15.51 | $15.98 | $1,577.00 | 4,862 |
2019-03-26 | $15.58 | $16.00 | $15.28 | $15.74 | $1,553.31 | 5,138 |
2019-03-25 | $15.96 | $16.30 | $15.70 | $15.99 | $1,577.98 | 13,356 |
2019-03-22 | $14.98 | $15.82 | $14.79 | $15.81 | $1,560.22 | 11,575 |
2019-03-21 | $15.95 | $15.95 | $14.63 | $14.73 | $1,453.64 | 8,583 |
2019-03-20 | $15.82 | $16.22 | $15.56 | $15.95 | $1,574.04 | 5,649 |
2019-03-19 | $15.65 | $15.98 | $15.58 | $15.79 | $1,558.25 | 5,569 |
2019-03-18 | $16.15 | $16.24 | $15.84 | $15.95 | $1,569.19 | 4,512 |
2019-03-15 | $16.60 | $16.60 | $15.92 | $16.15 | $1,588.86 | 6,836 |
2019-03-14 | $16.77 | $16.89 | $16.59 | $16.74 | $1,646.91 | 2,637 |
2019-03-13 | $17.04 | $17.04 | $16.54 | $16.86 | $1,658.71 | 6,360 |
2019-03-12 | $17.33 | $17.50 | $17.01 | $17.20 | $1,692.16 | 4,131 |
2019-03-11 | $18.47 | $18.47 | $17.44 | $17.49 | $1,720.69 | 5,662 |
2019-03-08 | $19.41 | $19.48 | $18.65 | $18.69 | $1,838.75 | 7,464 |
2019-03-07 | $18.27 | $18.86 | $18.27 | $18.68 | $1,837.77 | 7,656 |
2019-03-06 | $17.90 | $18.23 | $17.85 | $18.16 | $1,786.61 | 4,076 |
2019-03-05 | $17.75 | $18.03 | $17.70 | $17.87 | $1,758.08 | 2,072 |
2019-03-04 | $17.25 | $18.27 | $17.16 | $17.71 | $1,742.34 | 4,677 |
2019-03-01 | $17.40 | $17.92 | $17.35 | $17.50 | $1,721.68 | 2,257 |
2019-02-28 | $17.89 | $17.97 | $17.66 | $17.87 | $1,758.08 | 1,862 |
2019-02-27 | $17.84 | $18.25 | $17.65 | $17.70 | $1,741.35 | 3,647 |
2019-02-26 | $17.94 | $17.98 | $17.49 | $17.66 | $1,737.42 | 2,551 |
2019-02-25 | $17.59 | $17.78 | $17.38 | $17.76 | $1,747.26 | 4,018 |
2019-02-22 | $18.42 | $18.42 | $17.98 | $18.00 | $1,770.87 | 3,477 |
2019-02-21 | $18.88 | $19.06 | $18.49 | $18.73 | $1,842.69 | 3,752 |
2019-02-20 | $18.72 | $19.02 | $18.50 | $18.73 | $1,842.69 | 2,917 |
2019-02-19 | $18.99 | $18.99 | $18.62 | $18.79 | $1,848.59 | 1,224 |
2019-02-15 | $18.82 | $19.12 | $18.75 | $18.81 | $1,850.56 | 3,763 |
2019-02-14 | $19.56 | $19.61 | $19.05 | $19.27 | $1,895.81 | 3,281 |
2019-02-13 | $19.17 | $19.37 | $18.95 | $19.32 | $1,900.73 | 2,390 |
2019-02-12 | $19.75 | $19.89 | $19.34 | $19.44 | $1,912.54 | 3,189 |
2019-02-11 | $19.98 | $20.33 | $19.81 | $20.23 | $1,990.26 | 2,624 |
2019-02-08 | $21.16 | $21.17 | $20.21 | $20.21 | $1,988.29 | 4,363 |
2019-02-07 | $20.19 | $20.92 | $20.05 | $20.54 | $2,020.76 | 6,531 |
2019-02-06 | $19.87 | $20.07 | $19.56 | $19.70 | $1,938.12 | 3,105 |
2019-02-05 | $20.20 | $20.30 | $19.76 | $19.91 | $1,958.78 | 4,414 |
2019-02-04 | $21.44 | $21.46 | $20.43 | $20.43 | $2,009.93 | 3,209 |
2019-02-01 | $21.86 | $21.87 | $21.10 | $21.46 | $2,111.27 | 3,252 |
2019-01-31 | $22.09 | $22.26 | $21.47 | $21.83 | $2,147.67 | 3,810 |
2019-01-30 | $22.84 | $23.05 | $21.55 | $21.72 | $2,136.85 | 5,845 |
2019-01-29 | $23.05 | $24.06 | $23.05 | $23.95 | $2,356.24 | 3,124 |
2019-01-28 | $23.32 | $23.76 | $23.21 | $23.21 | $2,283.44 | 3,594 |
2019-01-25 | $22.83 | $23.04 | $22.13 | $22.33 | $2,196.86 | 3,414 |
2019-01-24 | $23.71 | $23.71 | $23.04 | $23.27 | $2,289.34 | 2,584 |
2019-01-23 | $23.79 | $24.70 | $23.30 | $23.92 | $2,353.29 | 4,460 |
2019-01-22 | $23.53 | $24.68 | $23.45 | $24.15 | $2,375.91 | 6,934 |
2019-01-18 | $23.50 | $23.82 | $22.84 | $22.98 | $2,260.81 | 6,858 |
2019-01-17 | $24.81 | $24.97 | $23.62 | $24.07 | $2,368.04 | 3,909 |
2019-01-16 | $24.43 | $24.64 | $24.08 | $24.56 | $2,416.25 | 3,500 |
2019-01-15 | $25.57 | $25.61 | $24.42 | $24.59 | $2,419.20 | 5,091 |
2019-01-14 | $25.76 | $25.99 | $25.51 | $25.75 | $2,533.32 | 3,058 |
2019-01-11 | $25.43 | $25.45 | $25.00 | $25.04 | $2,463.47 | 2,841 |
2019-01-10 | $25.77 | $26.15 | $24.87 | $24.89 | $2,448.72 | 4,252 |
2019-01-09 | $25.88 | $25.88 | $24.80 | $25.23 | $2,482.17 | 5,348 |
2019-01-08 | $26.17 | $27.18 | $25.83 | $26.19 | $2,576.61 | 5,282 |
2019-01-07 | $27.66 | $27.81 | $26.32 | $26.90 | $2,646.46 | 5,397 |
2019-01-04 | $30.09 | $30.38 | $27.22 | $27.67 | $2,722.22 | 19,500 |
2019-01-03 | $29.92 | $31.92 | $29.73 | $31.87 | $3,135.42 | 12,755 |
2019-01-02 | $29.29 | $29.41 | $27.18 | $27.67 | $2,722.22 | 5,937 |
2018-12-31 | $27.76 | $28.42 | $27.39 | $27.66 | $2,721.23 | 5,232 |
2018-12-28 | $27.66 | $29.22 | $27.09 | $28.49 | $2,802.89 | 7,132 |
2018-12-27 | $30.64 | $31.75 | $28.24 | $28.25 | $2,779.28 | 8,470 |
2018-12-26 | $34.56 | $35.30 | $29.03 | $29.05 | $2,849.95 | 13,624 |
2018-12-24 | $33.91 | $35.47 | $32.54 | $35.20 | $3,453.29 | 14,384 |
2018-12-21 | $29.96 | $33.12 | $28.91 | $32.71 | $3,209.01 | 14,984 |
2018-12-20 | $28.90 | $31.18 | $28.00 | $30.06 | $2,949.03 | 10,312 |
2018-12-19 | $26.94 | $29.31 | $25.50 | $28.15 | $2,761.65 | 11,378 |
2018-12-18 | $26.87 | $27.51 | $26.12 | $26.77 | $2,626.27 | 5,271 |
2018-12-17 | $26.07 | $28.11 | $25.64 | $27.54 | $2,701.81 | 6,518 |
2018-12-14 | $25.00 | $25.92 | $24.59 | $25.86 | $2,536.99 | 4,287 |
2018-12-13 | $23.77 | $24.48 | $23.31 | $24.08 | $2,362.36 | 3,349 |
2018-12-12 | $23.57 | $24.18 | $23.00 | $24.18 | $2,372.17 | 4,095 |
2018-12-11 | $23.69 | $25.34 | $23.50 | $24.77 | $2,430.06 | 4,937 |
2018-12-10 | $26.39 | $26.80 | $24.56 | $24.87 | $2,439.87 | 6,886 |
2018-12-07 | $23.73 | $26.21 | $23.46 | $25.95 | $2,545.82 | 14,135 |
2018-12-06 | $25.15 | $25.59 | $23.43 | $23.43 | $2,298.60 | 9,055 |
2018-12-04 | $21.63 | $23.72 | $21.50 | $23.58 | $2,313.31 | 6,208 |
2018-12-03 | $20.96 | $21.90 | $20.90 | $21.17 | $2,076.88 | 4,471 |
2018-11-30 | $23.22 | $23.60 | $22.62 | $22.66 | $2,223.06 | 3,383 |
2018-11-29 | $22.99 | $23.65 | $22.77 | $23.32 | $2,287.80 | 5,066 |
2018-11-28 | $24.63 | $24.82 | $22.66 | $22.70 | $2,226.98 | 7,531 |
2018-11-27 | $26.03 | $26.43 | $25.19 | $25.31 | $2,483.03 | 4,024 |
2018-11-26 | $26.17 | $26.59 | $25.46 | $25.49 | $2,500.69 | 4,733 |
2018-11-23 | $27.42 | $27.50 | $26.45 | $27.33 | $2,681.20 | 1,877 |
2018-11-21 | $25.94 | $26.87 | $25.71 | $26.56 | $2,605.66 | 4,221 |
2018-11-20 | $27.97 | $28.09 | $26.12 | $27.06 | $2,654.72 | 10,677 |
2018-11-19 | $23.16 | $25.61 | $23.16 | $25.45 | $2,496.77 | 6,767 |
2018-11-16 | $23.61 | $23.65 | $22.44 | $22.82 | $2,238.75 | 3,923 |
2018-11-15 | $24.51 | $24.86 | $22.56 | $22.78 | $2,234.83 | 7,376 |
2018-11-14 | $22.95 | $24.92 | $22.78 | $24.60 | $2,413.38 | 5,464 |
2018-11-13 | $23.56 | $23.90 | $22.47 | $23.66 | $2,321.16 | 4,207 |
2018-11-12 | $22.09 | $23.85 | $22.03 | $23.76 | $2,330.97 | 6,761 |
2018-11-09 | $20.94 | $22.01 | $20.94 | $21.48 | $2,107.29 | 4,955 |
2018-11-08 | $20.58 | $20.79 | $20.36 | $20.49 | $2,010.17 | 2,506 |
2018-11-07 | $21.54 | $21.65 | $20.38 | $20.38 | $1,999.38 | 4,281 |
2018-11-06 | $22.80 | $22.87 | $22.02 | $22.27 | $2,184.79 | 2,863 |
2018-11-05 | $22.62 | $23.71 | $22.60 | $22.74 | $2,230.90 | 4,068 |
2018-11-02 | $21.85 | $23.20 | $21.55 | $22.66 | $2,223.06 | 7,173 |
2018-11-01 | $22.14 | $22.67 | $21.39 | $21.41 | $2,100.42 | 4,159 |
2018-10-31 | $22.77 | $22.81 | $21.60 | $22.22 | $2,179.89 | 7,541 |
2018-10-30 | $24.82 | $25.41 | $23.64 | $23.86 | $2,340.78 | 7,600 |
2018-10-29 | $22.43 | $26.10 | $22.08 | $24.62 | $2,415.34 | 10,532 |
2018-10-26 | $24.03 | $24.44 | $22.35 | $23.48 | $2,303.50 | 8,283 |
2018-10-25 | $23.51 | $23.76 | $21.78 | $22.24 | $2,181.85 | 5,448 |
2018-10-24 | $21.88 | $24.75 | $21.81 | $24.62 | $2,415.34 | 7,257 |
2018-10-23 | $22.81 | $23.50 | $21.44 | $21.74 | $2,132.80 | 8,350 |
2018-10-22 | $21.66 | $22.16 | $21.13 | $21.51 | $2,110.23 | 3,305 |
2018-10-19 | $21.51 | $22.29 | $20.93 | $22.04 | $2,162.23 | 4,806 |
2018-10-18 | $21.07 | $22.38 | $21.07 | $22.03 | $2,161.25 | 3,430 |
2018-10-17 | $20.40 | $21.34 | $20.40 | $20.76 | $2,036.66 | 2,837 |
2018-10-16 | $21.71 | $21.85 | $20.30 | $20.50 | $2,011.15 | 4,591 |
2018-10-15 | $21.77 | $22.56 | $21.68 | $22.52 | $2,209.32 | 2,560 |
2018-10-12 | $21.76 | $22.91 | $21.24 | $21.51 | $2,110.23 | 6,868 |
2018-10-11 | $23.02 | $24.26 | $21.93 | $23.68 | $2,323.12 | 6,989 |
2018-10-10 | $20.27 | $22.89 | $20.27 | $22.74 | $2,230.90 | 7,322 |
2018-10-09 | $20.19 | $20.29 | $19.63 | $19.95 | $1,957.19 | 1,895 |
2018-10-08 | $19.69 | $20.84 | $19.62 | $20.16 | $1,977.79 | 3,527 |
2018-10-05 | $18.80 | $20.04 | $18.65 | $19.50 | $1,913.04 | 4,704 |
2018-10-04 | $18.08 | $19.12 | $18.04 | $18.74 | $1,838.48 | 4,055 |
2018-10-03 | $17.83 | $17.91 | $17.59 | $17.85 | $1,751.17 | 1,405 |
2018-10-02 | $18.08 | $18.21 | $17.69 | $18.00 | $1,765.89 | 2,365 |
2018-10-01 | $17.99 | $18.15 | $17.78 | $18.00 | $1,765.89 | 2,716 |
2018-09-28 | $18.62 | $18.70 | $18.19 | $18.26 | $1,791.39 | 2,174 |
2018-09-27 | $18.51 | $18.55 | $18.30 | $18.47 | $1,812.00 | 1,185 |
2018-09-26 | $18.52 | $18.85 | $18.26 | $18.77 | $1,841.43 | 1,436 |
2018-09-25 | $18.55 | $18.77 | $18.46 | $18.57 | $1,821.81 | 1,148 |
2018-09-24 | $19.10 | $19.29 | $18.56 | $18.59 | $1,817.62 | 1,924 |
2018-09-21 | $18.44 | $18.83 | $18.30 | $18.76 | $1,834.24 | 2,405 |
2018-09-20 | $18.84 | $19.07 | $18.52 | $18.60 | $1,818.60 | 1,809 |
2018-09-19 | $19.14 | $19.58 | $18.95 | $19.26 | $1,883.13 | 898 |
2018-09-18 | $19.52 | $19.52 | $18.84 | $19.09 | $1,866.51 | 1,537 |
2018-09-17 | $18.81 | $19.54 | $18.79 | $19.48 | $1,904.64 | 2,049 |
2018-09-14 | $18.71 | $19.01 | $18.54 | $18.73 | $1,831.31 | 1,434 |
2018-09-13 | $19.03 | $19.03 | $18.58 | $18.74 | $1,832.29 | 1,629 |
2018-09-12 | $19.26 | $19.84 | $19.26 | $19.38 | $1,894.86 | 1,549 |
2018-09-11 | $19.88 | $19.95 | $19.04 | $19.16 | $1,873.45 | 1,463 |
2018-09-10 | $19.59 | $19.97 | $19.57 | $19.65 | $1,921.26 | 1,444 |
2018-09-07 | $19.99 | $20.04 | $19.38 | $19.85 | $1,940.82 | 1,998 |
2018-09-06 | $19.32 | $20.06 | $19.21 | $19.64 | $1,920.28 | 2,709 |
2018-09-05 | $18.63 | $19.50 | $18.60 | $19.25 | $1,882.15 | 3,128 |
2018-09-04 | $18.47 | $18.87 | $18.45 | $18.49 | $1,807.84 | 1,814 |
2018-08-31 | $18.38 | $18.48 | $18.19 | $18.29 | $1,788.29 | 1,516 |
2018-08-30 | $18.34 | $18.49 | $18.00 | $18.35 | $1,794.16 | 1,506 |
2018-08-29 | $18.68 | $18.68 | $18.13 | $18.19 | $1,778.51 | 1,449 |
2018-08-28 | $18.63 | $18.80 | $18.56 | $18.68 | $1,826.42 | 906 |
2018-08-27 | $19.00 | $19.07 | $18.73 | $18.78 | $1,836.20 | 1,277 |
2018-08-24 | $19.79 | $19.79 | $19.27 | $19.30 | $1,887.04 | 1,407 |
2018-08-23 | $20.03 | $20.03 | $19.54 | $19.91 | $1,946.68 | 1,043 |
2018-08-22 | $20.31 | $20.45 | $19.91 | $19.99 | $1,954.50 | 862 |
2018-08-21 | $20.10 | $20.25 | $19.82 | $20.14 | $1,969.17 | 2,271 |
2018-08-20 | $20.03 | $20.52 | $20.03 | $20.26 | $1,980.90 | 1,222 |
2018-08-17 | $20.43 | $20.66 | $20.02 | $20.13 | $1,968.19 | 1,000 |
2018-08-16 | $20.01 | $20.38 | $19.91 | $20.29 | $1,983.84 | 957 |
2018-08-15 | $20.37 | $20.98 | $20.17 | $20.51 | $2,005.35 | 2,188 |
2018-08-14 | $20.14 | $20.49 | $19.92 | $19.98 | $1,953.53 | 687 |
2018-08-13 | $20.11 | $20.36 | $19.73 | $20.34 | $1,988.73 | 1,673 |
2018-08-10 | $20.25 | $20.45 | $19.99 | $20.24 | $1,978.95 | 1,487 |
2018-08-09 | $19.81 | $19.81 | $19.58 | $19.78 | $1,933.97 | 761 |
2018-08-08 | $20.00 | $20.14 | $19.70 | $19.83 | $1,938.86 | 536 |
2018-08-07 | $20.00 | $20.06 | $19.80 | $19.96 | $1,951.57 | 1,501 |
2018-08-06 | $20.59 | $20.67 | $20.17 | $20.17 | $1,972.10 | 1,494 |
2018-08-03 | $20.74 | $21.00 | $20.55 | $20.55 | $2,009.26 | 1,848 |
2018-08-02 | $22.11 | $22.11 | $20.69 | $20.74 | $2,027.84 | 2,537 |
2018-08-01 | $21.71 | $21.88 | $21.34 | $21.59 | $2,110.94 | 1,734 |
2018-07-31 | $22.09 | $22.52 | $21.72 | $22.14 | $2,164.72 | 2,184 |
2018-07-30 | $21.36 | $22.69 | $21.25 | $22.31 | $2,181.34 | 4,818 |
2018-07-27 | $20.16 | $21.67 | $20.16 | $21.36 | $2,088.46 | 3,009 |
2018-07-26 | $20.31 | $20.46 | $20.11 | $20.26 | $1,980.90 | 1,806 |
2018-07-25 | $20.08 | $20.21 | $19.38 | $19.44 | $1,900.73 | 1,663 |
2018-07-24 | $19.87 | $20.38 | $19.58 | $20.15 | $1,970.15 | 1,992 |
2018-07-23 | $20.95 | $21.15 | $20.45 | $20.52 | $2,006.32 | 2,211 |
2018-07-20 | $20.67 | $20.86 | $20.45 | $20.78 | $2,031.75 | 637 |
2018-07-19 | $20.78 | $20.88 | $20.50 | $20.82 | $2,035.66 | 1,207 |
2018-07-18 | $20.47 | $20.78 | $20.47 | $20.56 | $2,010.24 | 956 |
2018-07-17 | $21.43 | $21.43 | $20.37 | $20.47 | $2,001.44 | 1,590 |
2018-07-16 | $20.73 | $21.03 | $20.65 | $20.94 | $2,047.39 | 1,126 |
2018-07-13 | $20.64 | $20.97 | $20.63 | $20.74 | $2,027.84 | 962 |
2018-07-12 | $21.46 | $21.46 | $20.68 | $20.69 | $2,022.95 | 2,101 |
2018-07-11 | $22.23 | $22.23 | $21.49 | $21.79 | $2,130.50 | 2,189 |
2018-07-10 | $21.56 | $21.61 | $21.31 | $21.45 | $2,097.25 | 1,044 |
2018-07-09 | $21.74 | $22.10 | $21.63 | $21.63 | $2,114.85 | 1,246 |
2018-07-06 | $22.86 | $23.02 | $22.03 | $22.11 | $2,161.79 | 1,645 |
2018-07-05 | $23.47 | $23.66 | $22.89 | $22.93 | $2,241.96 | 1,779 |
2018-07-03 | $22.85 | $23.94 | $22.83 | $23.94 | $2,340.71 | 1,151 |
2018-07-02 | $24.30 | $24.42 | $23.07 | $23.10 | $2,258.58 | 1,774 |
2018-06-29 | $23.40 | $23.82 | $23.15 | $23.77 | $2,324.09 | 1,639 |
2018-06-28 | $24.68 | $24.68 | $23.45 | $23.68 | $2,315.29 | 2,144 |
2018-06-27 | $23.40 | $24.58 | $23.10 | $24.58 | $2,403.29 | 2,254 |
2018-06-26 | $23.69 | $23.81 | $23.15 | $23.60 | $2,307.47 | 2,063 |
2018-06-25 | $22.98 | $24.43 | $22.98 | $23.88 | $2,334.85 | 5,696 |
2018-06-22 | $22.09 | $22.75 | $22.09 | $22.49 | $2,198.94 | 1,361 |
2018-06-21 | $21.74 | $22.39 | $21.50 | $22.28 | $2,178.41 | 1,475 |
2018-06-20 | $21.72 | $21.80 | $21.46 | $21.76 | $2,127.56 | 1,068 |
2018-06-19 | $22.40 | $22.69 | $21.89 | $21.94 | $2,145.16 | 2,135 |
2018-06-18 | $22.08 | $22.30 | $21.54 | $21.57 | $2,106.58 | 2,138 |
2018-06-15 | $21.67 | $22.03 | $21.58 | $21.64 | $2,113.42 | 1,796 |
2018-06-14 | $21.63 | $21.71 | $21.22 | $21.48 | $2,097.79 | 1,560 |
2018-06-13 | $21.61 | $21.85 | $21.23 | $21.85 | $2,133.93 | 2,010 |
2018-06-12 | $21.81 | $21.81 | $21.49 | $21.51 | $2,100.72 | 662 |
2018-06-11 | $21.91 | $21.98 | $21.64 | $21.86 | $2,134.91 | 807 |
2018-06-08 | $22.36 | $22.41 | $21.81 | $21.87 | $2,135.88 | 1,841 |
2018-06-07 | $21.45 | $22.22 | $21.35 | $21.90 | $2,138.81 | 1,651 |
2018-06-06 | $21.66 | $21.92 | $21.30 | $21.30 | $2,080.21 | 1,511 |
2018-06-05 | $21.80 | $21.94 | $21.59 | $21.66 | $2,115.37 | 1,058 |
2018-06-04 | $22.38 | $22.38 | $21.87 | $21.95 | $2,143.70 | 1,421 |
2018-06-01 | $23.30 | $23.33 | $22.46 | $22.46 | $2,193.50 | 2,860 |
2018-05-31 | $23.65 | $23.80 | $23.21 | $23.66 | $2,310.70 | 2,975 |
2018-05-30 | $23.88 | $24.02 | $23.60 | $23.71 | $2,315.58 | 1,271 |
2018-05-29 | $24.19 | $24.64 | $23.83 | $24.23 | $2,366.37 | 1,797 |
2018-05-25 | $23.79 | $23.98 | $23.58 | $23.77 | $2,321.44 | 928 |
2018-05-24 | $23.65 | $24.42 | $23.60 | $23.76 | $2,320.46 | 936 |
2018-05-23 | $24.82 | $24.82 | $23.67 | $23.68 | $2,312.65 | 1,486 |
2018-05-22 | $23.86 | $24.34 | $23.63 | $24.24 | $2,367.34 | 830 |
2018-05-21 | $24.12 | $24.35 | $23.75 | $24.10 | $2,353.67 | 2,426 |
2018-05-18 | $24.72 | $24.78 | $24.36 | $24.71 | $2,413.24 | 836 |
2018-05-17 | $24.39 | $24.71 | $23.84 | $24.38 | $2,381.02 | 1,477 |
2018-05-16 | $24.38 | $24.38 | $23.87 | $24.07 | $2,350.74 | 890 |
2018-05-15 | $24.21 | $24.72 | $24.20 | $24.37 | $2,380.04 | 2,813 |
2018-05-14 | $23.47 | $23.74 | $23.14 | $23.69 | $2,313.63 | 1,460 |
2018-05-11 | $23.72 | $23.89 | $23.41 | $23.63 | $2,307.77 | 2,222 |
2018-05-10 | $24.25 | $24.27 | $23.52 | $23.54 | $2,298.98 | 2,329 |
2018-05-09 | $25.24 | $25.50 | $24.52 | $24.52 | $2,394.69 | 2,452 |
2018-05-08 | $25.74 | $26.09 | $25.44 | $25.46 | $2,486.49 | 1,169 |
2018-05-07 | $25.83 | $25.93 | $25.27 | $25.57 | $2,497.23 | 1,502 |
2018-05-04 | $28.07 | $28.11 | $26.04 | $26.13 | $2,551.93 | 2,328 |
2018-05-03 | $28.33 | $29.04 | $27.44 | $27.72 | $2,707.21 | 2,551 |
2018-05-02 | $27.44 | $28.03 | $27.00 | $27.89 | $2,723.81 | 2,115 |
2018-05-01 | $29.04 | $29.25 | $27.80 | $27.80 | $2,715.02 | 1,667 |
2018-04-30 | $28.12 | $29.00 | $27.66 | $28.95 | $2,827.33 | 1,675 |
2018-04-27 | $27.31 | $28.77 | $27.30 | $28.36 | $2,769.71 | 1,581 |
2018-04-26 | $28.75 | $29.03 | $27.84 | $28.21 | $2,755.06 | 2,037 |
2018-04-25 | $29.58 | $30.91 | $29.42 | $29.83 | $2,913.28 | 3,334 |
2018-04-24 | $27.92 | $30.40 | $27.70 | $29.79 | $2,909.37 | 2,864 |
2018-04-23 | $27.82 | $28.69 | $27.48 | $28.33 | $2,766.78 | 1,476 |
2018-04-20 | $27.07 | $28.32 | $27.05 | $28.05 | $2,739.44 | 2,768 |
2018-04-19 | $26.51 | $27.16 | $26.45 | $26.87 | $2,624.20 | 1,490 |
2018-04-18 | $25.76 | $26.48 | $25.76 | $25.99 | $2,538.25 | 1,230 |
2018-04-17 | $26.65 | $26.71 | $25.60 | $25.83 | $2,522.63 | 1,864 |
2018-04-16 | $27.43 | $27.90 | $27.04 | $27.37 | $2,673.03 | 1,318 |
2018-04-13 | $27.13 | $28.35 | $27.06 | $27.96 | $2,730.65 | 2,093 |
2018-04-12 | $27.96 | $28.25 | $27.35 | $27.66 | $2,701.35 | 1,296 |
2018-04-11 | $28.85 | $28.85 | $28.02 | $28.76 | $2,808.78 | 1,371 |
2018-04-10 | $29.02 | $29.52 | $27.86 | $28.25 | $2,758.97 | 2,283 |
2018-04-09 | $30.37 | $30.60 | $28.67 | $30.56 | $2,984.57 | 2,012 |
2018-04-06 | $29.92 | $31.53 | $29.18 | $31.22 | $3,049.03 | 2,419 |
2018-04-05 | $28.64 | $29.63 | $28.47 | $29.06 | $2,838.08 | 1,665 |
2018-04-04 | $32.57 | $32.74 | $29.16 | $29.41 | $2,872.26 | 2,711 |
2018-04-03 | $30.78 | $32.30 | $30.49 | $30.65 | $2,993.36 | 5,638 |
2018-04-02 | $30.10 | $32.57 | $29.45 | $31.63 | $3,089.07 | 7,479 |
2018-03-29 | $30.19 | $31.30 | $28.56 | $29.39 | $2,870.31 | 4,089 |
2018-03-28 | $6.21 | $6.38 | $5.97 | $6.27 | $3,061.72 | 6,614 |
2018-03-27 | $5.50 | $6.27 | $5.49 | $6.14 | $2,998.24 | 4,230 |
2018-03-26 | $5.94 | $6.20 | $5.59 | $5.60 | $2,734.55 | 2,917 |
2018-03-23 | $5.87 | $6.33 | $5.81 | $6.31 | $3,081.26 | 3,362 |
2018-03-22 | $5.66 | $5.86 | $5.54 | $5.86 | $2,861.52 | 2,673 |
2018-03-21 | $5.39 | $5.47 | $5.22 | $5.43 | $2,651.54 | 1,163 |
2018-03-20 | $5.36 | $5.42 | $5.27 | $5.34 | $2,607.59 | 1,210 |
2018-03-19 | $5.18 | $5.46 | $5.17 | $5.34 | $2,604.53 | 3,579 |
2018-03-16 | $5.01 | $5.04 | $4.94 | $5.04 | $2,458.21 | 541 |
2018-03-15 | $5.02 | $5.09 | $4.93 | $5.02 | $2,448.45 | 1,375 |
2018-03-14 | $4.96 | $5.10 | $4.94 | $5.03 | $2,453.33 | 1,298 |
2018-03-13 | $4.79 | $5.06 | $4.73 | $5.00 | $2,438.70 | 1,600 |
2018-03-12 | $4.86 | $4.89 | $4.79 | $4.85 | $2,365.54 | 685 |
2018-03-09 | $5.06 | $5.09 | $4.90 | $4.90 | $2,389.92 | 1,370 |
2018-03-08 | $5.19 | $5.28 | $5.17 | $5.18 | $2,526.49 | 1,392 |
2018-03-07 | $5.46 | $5.46 | $5.24 | $5.25 | $2,560.63 | 1,248 |
2018-03-06 | $5.28 | $5.41 | $5.26 | $5.34 | $2,604.53 | 1,150 |
2018-03-05 | $5.62 | $5.66 | $5.32 | $5.37 | $2,619.16 | 1,341 |
2018-03-02 | $5.91 | $5.93 | $5.51 | $5.54 | $2,702.08 | 2,650 |
2018-03-01 | $5.40 | $5.82 | $5.32 | $5.69 | $2,775.24 | 3,528 |
2018-02-28 | $5.20 | $5.44 | $5.16 | $5.44 | $2,653.30 | 1,837 |
2018-02-27 | $5.14 | $5.31 | $5.08 | $5.30 | $2,585.02 | 2,027 |
2018-02-26 | $5.33 | $5.35 | $5.16 | $5.17 | $2,521.61 | 1,470 |
2018-02-23 | $5.64 | $5.67 | $5.42 | $5.42 | $2,643.55 | 1,830 |
2018-02-22 | $5.73 | $5.82 | $5.62 | $5.77 | $2,814.26 | 1,415 |
2018-02-21 | $5.60 | $5.79 | $5.49 | $5.79 | $2,824.01 | 2,412 |
2018-02-20 | $5.80 | $5.81 | $5.56 | $5.69 | $2,775.24 | 1,670 |
2018-02-16 | $5.73 | $5.73 | $5.53 | $5.71 | $2,784.99 | 1,626 |
2018-02-15 | $5.89 | $6.06 | $5.68 | $5.69 | $2,775.24 | 2,024 |
2018-02-14 | $6.47 | $6.47 | $5.98 | $6.02 | $2,936.19 | 3,002 |
2018-02-13 | $6.55 | $6.58 | $6.32 | $6.36 | $3,102.02 | 1,484 |
2018-02-12 | $6.55 | $6.71 | $6.29 | $6.42 | $3,131.29 | 1,625 |
2018-02-09 | $6.96 | $7.67 | $6.62 | $6.77 | $3,302.00 | 5,101 |
2018-02-08 | $6.45 | $7.31 | $6.43 | $7.30 | $3,560.50 | 2,487 |
2018-02-07 | $6.32 | $6.50 | $6.12 | $6.50 | $3,170.31 | 1,754 |
2018-02-06 | $7.12 | $7.22 | $6.23 | $6.27 | $3,058.13 | 4,098 |
2018-02-05 | $6.27 | $6.80 | $5.93 | $6.74 | $3,287.37 | 4,280 |
2018-02-02 | $5.77 | $6.08 | $5.76 | $6.06 | $2,955.70 | 1,993 |
2018-02-01 | $5.68 | $5.68 | $5.47 | $5.59 | $2,726.46 | 929 |
2018-01-31 | $5.62 | $5.70 | $5.58 | $5.59 | $2,726.46 | 962 |
2018-01-30 | $5.75 | $5.77 | $5.64 | $5.73 | $2,794.75 | 1,251 |
2018-01-29 | $5.49 | $5.60 | $5.48 | $5.56 | $2,711.83 | 551 |
2018-01-26 | $5.60 | $5.61 | $5.43 | $5.43 | $2,648.43 | 382 |
2018-01-25 | $5.54 | $5.73 | $5.54 | $5.68 | $2,770.36 | 375 |
2018-01-24 | $5.50 | $5.72 | $5.47 | $5.66 | $2,760.61 | 1,030 |
2018-01-23 | $5.55 | $5.58 | $5.50 | $5.52 | $2,692.32 | 537 |
2018-01-22 | $5.79 | $5.81 | $5.61 | $5.61 | $2,736.22 | 453 |
2018-01-19 | $5.78 | $5.85 | $5.75 | $5.77 | $2,814.26 | 274 |
2018-01-18 | $5.86 | $5.86 | $5.76 | $5.81 | $2,833.77 | 562 |
2018-01-17 | $6.03 | $6.07 | $5.83 | $5.85 | $2,853.28 | 849 |
2018-01-16 | $5.97 | $6.16 | $5.87 | $6.11 | $2,980.09 | 813 |
2018-01-12 | $6.17 | $6.18 | $6.02 | $6.05 | $2,950.83 | 442 |
2018-01-11 | $6.18 | $6.23 | $6.13 | $6.13 | $2,989.84 | 391 |
2018-01-10 | $6.26 | $6.31 | $6.23 | $6.23 | $3,038.62 | 414 |
2018-01-09 | $6.09 | $6.19 | $6.07 | $6.16 | $3,004.48 | 171 |
2018-01-08 | $6.19 | $6.19 | $6.08 | $6.12 | $2,984.97 | 373 |
2018-01-05 | $6.29 | $6.31 | $6.17 | $6.19 | $3,019.11 | 592 |
2018-01-04 | $6.39 | $6.45 | $6.33 | $6.38 | $3,111.78 | 472 |
2018-01-03 | $6.61 | $6.62 | $6.47 | $6.49 | $3,165.43 | 535 |
2018-01-02 | $6.84 | $6.86 | $6.65 | $6.66 | $3,248.35 | 554 |
2017-12-29 | $6.79 | $6.92 | $6.78 | $6.90 | $3,365.40 | 366 |
2017-12-28 | $6.78 | $6.86 | $6.75 | $6.80 | $3,316.63 | 296 |
2017-12-27 | $6.87 | $6.87 | $6.78 | $6.82 | $3,326.38 | 300 |
2017-12-26 | $6.84 | $6.92 | $6.82 | $6.84 | $3,336.14 | 388 |
2017-12-22 | $6.74 | $6.76 | $6.71 | $6.71 | $3,272.73 | 359 |
2017-12-21 | $6.63 | $6.71 | $6.59 | $6.70 | $3,267.86 | 360 |
2017-12-20 | $6.61 | $6.75 | $6.56 | $6.66 | $3,248.35 | 419 |
2017-12-19 | $6.56 | $6.70 | $6.51 | $6.65 | $3,243.47 | 526 |
2017-12-18 | $6.58 | $6.64 | $6.51 | $6.53 | $3,184.94 | 775 |
2017-12-15 | $6.85 | $6.93 | $6.68 | $6.70 | $3,267.86 | 952 |
2017-12-14 | $6.88 | $6.94 | $6.83 | $6.93 | $3,380.04 | 747 |
2017-12-13 | $6.85 | $6.93 | $6.81 | $6.91 | $3,370.28 | 626 |
2017-12-12 | $6.93 | $7.00 | $6.84 | $6.93 | $3,380.04 | 597 |
2017-12-11 | $7.08 | $7.08 | $6.91 | $6.92 | $3,375.16 | 352 |
2017-12-08 | $7.04 | $7.14 | $6.99 | $7.10 | $3,462.95 | 418 |
2017-12-07 | $7.29 | $7.29 | $7.15 | $7.20 | $3,511.73 | 581 |
2017-12-06 | $7.57 | $7.60 | $7.29 | $7.32 | $3,570.25 | 554 |
2017-12-05 | $7.53 | $7.63 | $7.22 | $7.46 | $3,638.54 | 941 |
2017-12-04 | $6.99 | $7.50 | $6.98 | $7.48 | $3,645.85 | 1,865 |
2017-12-01 | $7.18 | $7.43 | $7.03 | $7.13 | $3,477.58 | 1,172 |
2017-11-30 | $7.11 | $7.20 | $6.98 | $7.02 | $3,423.93 | 787 |
2017-11-29 | $6.81 | $7.34 | $6.81 | $7.21 | $3,516.60 | 1,064 |
2017-11-28 | $6.82 | $6.88 | $6.74 | $6.78 | $3,306.88 | 441 |
2017-11-27 | $6.85 | $6.90 | $6.80 | $6.83 | $3,331.75 | 333 |
2017-11-24 | $6.89 | $6.90 | $6.82 | $6.83 | $3,331.26 | 111 |
2017-11-22 | $6.93 | $6.98 | $6.91 | $6.93 | $3,380.04 | 250 |
2017-11-21 | $7.08 | $7.08 | $6.89 | $6.92 | $3,375.16 | 510 |
2017-11-20 | $7.18 | $7.18 | $7.12 | $7.13 | $3,477.58 | 137 |
2017-11-17 | $7.12 | $7.22 | $7.10 | $7.20 | $3,511.73 | 423 |
2017-11-16 | $7.26 | $7.26 | $7.03 | $7.07 | $3,448.32 | 618 |
2017-11-15 | $7.34 | $7.45 | $7.30 | $7.38 | $3,599.52 | 562 |
2017-11-14 | $7.22 | $7.34 | $7.20 | $7.22 | $3,521.48 | 419 |
2017-11-13 | $7.22 | $7.26 | $7.15 | $7.18 | $3,501.97 | 196 |
2017-11-10 | $7.17 | $7.25 | $7.15 | $7.16 | $3,492.22 | 297 |
2017-11-09 | $7.19 | $7.38 | $7.13 | $7.17 | $3,497.09 | 621 |
2017-11-08 | $7.11 | $7.18 | $7.00 | $7.01 | $3,419.06 | 237 |
2017-11-07 | $7.10 | $7.21 | $7.10 | $7.10 | $3,462.95 | 147 |
2017-11-06 | $7.18 | $7.19 | $7.12 | $7.13 | $3,477.58 | 267 |
2017-11-03 | $7.21 | $7.35 | $7.16 | $7.18 | $3,501.97 | 380 |
2017-11-02 | $7.34 | $7.51 | $7.33 | $7.34 | $3,580.01 | 402 |
2017-11-01 | $7.25 | $7.46 | $7.24 | $7.34 | $3,580.01 | 457 |
2017-10-31 | $7.35 | $7.45 | $7.32 | $7.35 | $3,584.89 | 239 |
2017-10-30 | $7.51 | $7.54 | $7.38 | $7.44 | $3,628.78 | 388 |
2017-10-27 | $7.77 | $7.77 | $7.44 | $7.52 | $3,667.80 | 1,081 |
2017-10-26 | $8.15 | $8.18 | $8.06 | $8.16 | $3,979.96 | 280 |
2017-10-25 | $8.22 | $8.42 | $8.14 | $8.25 | $4,023.85 | 586 |
2017-10-24 | $8.14 | $8.23 | $8.09 | $8.14 | $3,970.20 | 209 |
2017-10-23 | $8.05 | $8.22 | $8.02 | $8.19 | $3,994.59 | 228 |
2017-10-20 | $8.14 | $8.14 | $8.06 | $8.11 | $3,955.57 | 320 |
2017-10-19 | $8.36 | $8.41 | $8.22 | $8.26 | $4,028.73 | 572 |
2017-10-18 | $8.20 | $8.26 | $8.15 | $8.19 | $3,994.59 | 307 |
2017-10-17 | $8.23 | $8.32 | $8.23 | $8.25 | $4,023.85 | 124 |
2017-10-16 | $8.24 | $8.33 | $8.24 | $8.24 | $4,018.98 | 98 |
2017-10-13 | $8.33 | $8.36 | $8.29 | $8.34 | $4,067.75 | 230 |
2017-10-12 | $8.40 | $8.48 | $8.34 | $8.44 | $4,116.52 | 194 |
2017-10-11 | $8.52 | $8.52 | $8.38 | $8.38 | $4,087.26 | 192 |
2017-10-10 | $8.47 | $8.61 | $8.40 | $8.49 | $4,140.42 | 219 |
2017-10-09 | $8.54 | $8.54 | $8.45 | $8.50 | $4,145.79 | 343 |
2017-10-06 | $8.68 | $8.69 | $8.56 | $8.56 | $4,172.61 | 165 |
2017-10-05 | $8.80 | $8.80 | $8.59 | $8.60 | $4,194.56 | 422 |
2017-10-04 | $8.88 | $8.96 | $8.81 | $8.86 | $4,321.37 | 232 |
2017-10-03 | $8.90 | $8.90 | $8.83 | $8.83 | $4,306.74 | 137 |
2017-10-02 | $8.96 | $9.01 | $8.82 | $8.91 | $4,345.76 | 240 |
2017-09-29 | $9.10 | $9.11 | $8.92 | $8.93 | $4,355.52 | 290 |
2017-09-28 | $9.25 | $9.27 | $9.11 | $9.11 | $4,443.31 | 77 |
2017-09-27 | $9.32 | $9.32 | $9.07 | $9.16 | $4,467.74 | 257 |
2017-09-26 | $9.48 | $9.51 | $9.32 | $9.44 | $4,604.26 | 264 |
2017-09-25 | $9.33 | $9.67 | $9.33 | $9.54 | $4,653.04 | 542 |
2017-09-22 | $9.33 | $9.33 | $9.18 | $9.20 | $4,486.57 | 140 |
2017-09-21 | $9.14 | $9.31 | $9.14 | $9.24 | $4,506.71 | 181 |
2017-09-20 | $8.98 | $9.26 | $8.98 | $9.07 | $4,423.80 | 216 |
2017-09-19 | $9.10 | $9.11 | $8.92 | $8.98 | $4,377.46 | 156 |
2017-09-18 | $9.06 | $9.20 | $8.99 | $9.12 | $4,448.19 | 257 |
2017-09-15 | $9.25 | $9.29 | $9.10 | $9.11 | $4,443.31 | 179 |
2017-09-14 | $9.27 | $9.28 | $9.10 | $9.22 | $4,496.96 | 172 |
2017-09-13 | $9.20 | $9.24 | $9.12 | $9.14 | $4,457.94 | 240 |
2017-09-12 | $9.10 | $9.22 | $9.05 | $9.11 | $4,443.31 | 248 |
2017-09-11 | $9.34 | $9.34 | $9.14 | $9.17 | $4,472.57 | 233 |
2017-09-08 | $9.38 | $9.58 | $9.38 | $9.57 | $4,667.67 | 205 |
2017-09-07 | $9.39 | $9.44 | $9.28 | $9.33 | $4,550.61 | 157 |
2017-09-06 | $9.34 | $9.54 | $9.33 | $9.44 | $4,604.26 | 358 |
2017-09-05 | $9.27 | $9.63 | $9.25 | $9.44 | $4,604.26 | 645 |
2017-09-01 | $9.13 | $9.24 | $9.08 | $9.20 | $4,487.21 | 252 |
2017-08-31 | $9.30 | $9.31 | $9.14 | $9.18 | $4,477.45 | 257 |
2017-08-30 | $9.57 | $9.59 | $9.33 | $9.38 | $4,575.00 | 401 |
2017-08-29 | $10.08 | $10.08 | $9.52 | $9.58 | $4,672.55 | 384 |
2017-08-28 | $9.71 | $9.75 | $9.64 | $9.68 | $4,721.32 | 77 |
2017-08-25 | $9.67 | $9.77 | $9.56 | $9.74 | $4,750.58 | 168 |
2017-08-24 | $9.65 | $9.88 | $9.62 | $9.75 | $4,755.46 | 261 |
2017-08-23 | $9.80 | $9.80 | $9.64 | $9.71 | $4,735.95 | 440 |
2017-08-22 | $9.87 | $9.93 | $9.62 | $9.64 | $4,701.81 | 357 |
2017-08-21 | $10.04 | $10.28 | $10.01 | $10.06 | $4,906.66 | 316 |
2017-08-18 | $10.02 | $10.19 | $9.85 | $10.08 | $4,916.42 | 520 |
2017-08-17 | $9.58 | $10.04 | $9.57 | $10.03 | $4,892.03 | 901 |
2017-08-16 | $9.54 | $9.58 | $9.39 | $9.49 | $4,628.65 | 321 |
2017-08-15 | $9.58 | $9.65 | $9.50 | $9.56 | $4,662.79 | 134 |
2017-08-14 | $9.79 | $9.80 | $9.57 | $9.62 | $4,692.06 | 463 |
2017-08-11 | $10.28 | $10.28 | $9.99 | $10.09 | $4,921.29 | 607 |
2017-08-10 | $9.85 | $10.32 | $9.85 | $10.28 | $5,013.96 | 861 |
2017-08-09 | $9.90 | $9.92 | $9.71 | $9.72 | $4,739.76 | 462 |
2017-08-08 | $9.70 | $9.80 | $9.49 | $9.70 | $4,731.08 | 611 |
2017-08-07 | $9.81 | $9.82 | $9.68 | $9.69 | $4,726.20 | 291 |
2017-08-04 | $9.85 | $9.93 | $9.77 | $9.86 | $4,809.11 | 220 |
2017-08-03 | $9.85 | $10.01 | $9.84 | $9.93 | $4,843.26 | 349 |
2017-08-02 | $9.71 | $10.03 | $9.64 | $9.84 | $4,799.36 | 422 |
2017-08-01 | $10.02 | $10.03 | $9.92 | $9.94 | $4,848.13 | 320 |
2017-07-31 | $9.89 | $10.11 | $9.84 | $10.07 | $4,911.54 | 236 |
2017-07-28 | $10.07 | $10.11 | $9.89 | $9.94 | $4,848.13 | 324 |
2017-07-27 | $9.61 | $10.25 | $9.55 | $9.91 | $4,833.50 | 726 |
2017-07-26 | $9.80 | $9.88 | $9.76 | $9.80 | $4,779.85 | 74 |
2017-07-25 | $9.95 | $10.03 | $9.86 | $9.92 | $4,838.38 | 151 |
2017-07-24 | $9.93 | $9.99 | $9.82 | $9.85 | $4,804.24 | 127 |
2017-07-21 | $10.04 | $10.04 | $9.92 | $9.92 | $4,838.38 | 157 |
2017-07-20 | $9.90 | $10.06 | $9.87 | $9.90 | $4,828.62 | 339 |
2017-07-19 | $10.09 | $10.09 | $9.92 | $9.96 | $4,857.89 | 275 |
2017-07-18 | $10.25 | $10.36 | $10.10 | $10.10 | $4,928.41 | 280 |
2017-07-17 | $10.22 | $10.29 | $10.15 | $10.24 | $4,994.45 | 199 |
2017-07-14 | $10.43 | $10.43 | $10.22 | $10.26 | $5,004.21 | 169 |
2017-07-13 | $10.55 | $10.59 | $10.41 | $10.53 | $5,135.90 | 131 |
2017-07-12 | $10.73 | $10.78 | $10.55 | $10.58 | $5,160.29 | 367 |
2017-07-11 | $11.15 | $11.19 | $10.96 | $11.00 | $5,365.14 | 140 |
2017-07-10 | $11.34 | $11.35 | $11.00 | $11.10 | $5,413.91 | 210 |
2017-07-07 | $11.62 | $11.62 | $11.22 | $11.34 | $5,530.97 | 245 |
2017-07-06 | $11.73 | $11.81 | $11.56 | $11.71 | $5,711.43 | 447 |
2017-07-05 | $11.66 | $11.74 | $11.39 | $11.42 | $5,569.99 | 221 |
2017-07-03 | $11.32 | $11.82 | $11.32 | $11.77 | $5,740.70 | 334 |
2017-06-30 | $11.40 | $11.55 | $11.30 | $11.52 | $5,618.76 | 372 |
2017-06-29 | $11.05 | $11.73 | $11.05 | $11.49 | $5,604.13 | 756 |
2017-06-28 | $11.21 | $11.41 | $10.88 | $10.92 | $5,326.12 | 295 |
2017-06-27 | $10.95 | $11.35 | $10.92 | $11.33 | $5,526.09 | 368 |
2017-06-26 | $10.46 | $10.83 | $10.38 | $10.82 | $5,277.34 | 167 |
2017-06-23 | $10.85 | $10.92 | $10.55 | $10.63 | $5,184.67 | 162 |
2017-06-22 | $10.74 | $10.93 | $10.73 | $10.82 | $5,277.34 | 249 |
2017-06-21 | $10.96 | $11.00 | $10.83 | $10.85 | $5,291.98 | 301 |
2017-06-20 | $10.78 | $11.02 | $10.76 | $11.02 | $5,372.45 | 301 |
2017-06-19 | $10.97 | $11.02 | $10.75 | $10.77 | $5,252.96 | 273 |
2017-06-16 | $11.20 | $11.39 | $11.20 | $11.28 | $5,501.70 | 302 |
2017-06-15 | $11.44 | $11.58 | $11.17 | $11.21 | $5,467.56 | 834 |
2017-06-14 | $10.79 | $11.31 | $10.65 | $11.07 | $5,399.28 | 321 |
2017-06-13 | $10.92 | $11.11 | $10.80 | $10.90 | $5,316.36 | 507 |
2017-06-12 | $11.34 | $11.68 | $11.09 | $11.15 | $5,438.30 | 1,948 |
2017-06-09 | $10.16 | $11.37 | $10.09 | $10.93 | $5,330.99 | 1,219 |
2017-06-08 | $10.21 | $10.31 | $10.17 | $10.19 | $4,970.07 | 71 |
2017-06-07 | $10.28 | $10.41 | $10.20 | $10.27 | $5,006.65 | 116 |
2017-06-06 | $10.35 | $10.38 | $10.20 | $10.34 | $5,043.23 | 76 |
2017-06-05 | $10.33 | $10.34 | $10.22 | $10.29 | $5,018.84 | 69 |
2017-06-02 | $10.56 | $10.58 | $10.29 | $10.29 | $5,018.84 | 140 |
2017-06-01 | $10.65 | $10.81 | $10.63 | $10.63 | $5,184.67 | 127 |
2017-05-31 | $10.55 | $10.80 | $10.53 | $10.71 | $5,223.69 | 147 |
2017-05-30 | $10.77 | $10.77 | $10.61 | $10.63 | $5,184.67 | 43 |
2017-05-26 | $10.77 | $10.84 | $10.74 | $10.77 | $5,252.96 | 99 |
2017-05-25 | $10.88 | $10.94 | $10.70 | $10.75 | $5,243.20 | 198 |
2017-05-24 | $11.02 | $11.12 | $11.00 | $11.02 | $5,372.45 | 88 |
2017-05-23 | $11.08 | $11.22 | $11.08 | $11.12 | $5,423.67 | 93 |
2017-05-22 | $11.36 | $11.36 | $11.15 | $11.18 | $5,452.93 | 109 |
2017-05-19 | $11.51 | $11.51 | $11.37 | $11.48 | $5,599.25 | 268 |
2017-05-18 | $11.92 | $12.03 | $11.54 | $11.66 | $5,687.04 | 376 |
2017-05-17 | $11.24 | $11.90 | $11.22 | $11.88 | $5,794.35 | 698 |
2017-05-16 | $11.09 | $11.17 | $10.99 | $10.99 | $5,357.82 | 127 |
2017-05-15 | $11.26 | $11.26 | $11.15 | $11.15 | $5,438.30 | 143 |
2017-05-12 | $11.45 | $11.45 | $11.33 | $11.34 | $5,530.97 | 127 |
2017-05-11 | $11.48 | $11.61 | $11.41 | $11.41 | $5,565.11 | 132 |
2017-05-10 | $11.51 | $11.54 | $11.35 | $11.37 | $5,545.60 | 110 |
2017-05-09 | $11.51 | $11.56 | $11.43 | $11.52 | $5,618.76 | 52 |
2017-05-08 | $11.69 | $11.72 | $11.54 | $11.55 | $5,633.39 | 59 |
2017-05-05 | $11.80 | $11.85 | $11.70 | $11.70 | $5,706.55 | 32 |
2017-05-04 | $11.82 | $11.95 | $11.79 | $11.84 | $5,774.84 | 168 |
2017-05-03 | $11.87 | $11.96 | $11.79 | $11.83 | $5,769.96 | 185 |
2017-05-02 | $11.79 | $11.86 | $11.69 | $11.77 | $5,740.70 | 104 |
2017-05-01 | $11.96 | $12.00 | $11.79 | $11.82 | $5,765.08 | 165 |
2017-04-28 | $12.10 | $12.16 | $12.02 | $12.09 | $5,896.77 | 134 |
2017-04-27 | $12.22 | $12.26 | $12.16 | $12.17 | $5,935.79 | 91 |
2017-04-26 | $12.27 | $12.36 | $12.23 | $12.33 | $6,013.83 | 113 |
2017-04-25 | $12.36 | $12.39 | $12.22 | $12.28 | $5,989.44 | 228 |
2017-04-24 | $12.53 | $12.61 | $12.47 | $12.49 | $6,091.87 | 204 |
2017-04-21 | $12.88 | $13.02 | $12.86 | $12.95 | $6,316.23 | 162 |
2017-04-20 | $13.12 | $13.17 | $12.81 | $12.89 | $6,286.96 | 237 |
2017-04-19 | $13.10 | $13.29 | $13.01 | $13.23 | $6,452.80 | 158 |
2017-04-18 | $13.32 | $13.35 | $13.11 | $13.20 | $6,438.16 | 150 |
2017-04-17 | $13.42 | $13.42 | $13.18 | $13.20 | $6,438.16 | 209 |
2017-04-13 | $13.45 | $13.54 | $13.18 | $13.54 | $6,604.00 | 210 |
2017-04-12 | $13.29 | $13.45 | $13.26 | $13.40 | $6,535.71 | 188 |
2017-04-11 | $13.13 | $13.57 | $13.13 | $13.26 | $6,467.82 | 395 |
2017-04-10 | $13.02 | $13.18 | $12.93 | $13.13 | $6,404.02 | 182 |
2017-04-07 | $12.99 | $13.16 | $12.93 | $13.04 | $6,360.13 | 136 |
2017-04-06 | $13.00 | $13.10 | $12.91 | $13.03 | $6,355.25 | 107 |
2017-04-05 | $12.82 | $13.03 | $12.57 | $13.00 | $6,340.62 | 306 |
2017-04-04 | $13.03 | $13.03 | $12.87 | $12.87 | $6,277.21 | 88 |
2017-04-03 | $12.79 | $13.10 | $12.76 | $12.89 | $6,286.96 | 276 |
2017-03-31 | $12.84 | $12.89 | $12.74 | $12.83 | $6,257.70 | 71 |
2017-03-30 | $12.88 | $12.88 | $12.73 | $12.79 | $6,238.19 | 125 |
2017-03-29 | $12.92 | $13.01 | $12.84 | $12.85 | $6,267.46 | 238 |
2017-03-28 | $13.21 | $13.29 | $12.84 | $12.92 | $6,301.60 | 320 |
2017-03-27 | $13.52 | $13.56 | $13.13 | $13.20 | $6,438.16 | 463 |
2017-03-24 | $13.10 | $13.33 | $12.97 | $13.21 | $6,443.04 | 335 |
2017-03-23 | $13.15 | $13.29 | $13.08 | $13.22 | $6,447.92 | 337 |
2017-03-22 | $13.32 | $13.40 | $13.09 | $13.11 | $6,394.27 | 269 |
2017-03-21 | $12.71 | $13.39 | $12.63 | $13.37 | $6,521.08 | 458 |
2017-03-20 | $12.84 | $12.90 | $12.76 | $12.83 | $6,258.58 | 112 |
2017-03-17 | $12.81 | $12.87 | $12.74 | $12.87 | $6,277.21 | 58 |
2017-03-16 | $12.78 | $12.97 | $12.78 | $12.91 | $6,296.72 | 176 |
2017-03-15 | $13.18 | $13.28 | $12.87 | $12.98 | $6,330.86 | 205 |
2017-03-14 | $13.17 | $13.37 | $13.17 | $13.24 | $6,455.97 | 140 |
2017-03-13 | $13.25 | $13.25 | $13.10 | $13.11 | $6,394.27 | 81 |
2017-03-10 | $13.19 | $13.31 | $13.11 | $13.19 | $6,433.29 | 128 |
2017-03-09 | $13.47 | $13.55 | $13.34 | $13.39 | $6,530.83 | 143 |
2017-03-08 | $13.43 | $13.44 | $13.27 | $13.39 | $6,530.83 | 118 |
2017-03-07 | $13.50 | $13.50 | $13.27 | $13.44 | $6,555.22 | 173 |
2017-03-06 | $13.52 | $13.60 | $13.37 | $13.44 | $6,555.22 | 268 |
2017-03-03 | $13.47 | $13.56 | $13.37 | $13.39 | $6,530.83 | 151 |
2017-03-02 | $13.26 | $13.45 | $13.23 | $13.45 | $6,560.10 | 108 |
2017-03-01 | $13.52 | $13.60 | $13.14 | $13.20 | $6,436.02 | 267 |
2017-02-28 | $13.63 | $13.83 | $13.62 | $13.76 | $6,711.30 | 157 |
2017-02-27 | $13.61 | $13.66 | $13.58 | $13.61 | $6,638.14 | 191 |
2017-02-24 | $13.88 | $13.91 | $13.55 | $13.55 | $6,608.87 | 215 |
2017-02-23 | $13.58 | $13.83 | $13.58 | $13.65 | $6,657.65 | 165 |
2017-02-22 | $13.77 | $13.81 | $13.62 | $13.64 | $6,652.77 | 58 |
2017-02-21 | $13.86 | $13.86 | $13.68 | $13.69 | $6,677.16 | 140 |
2017-02-17 | $14.14 | $14.14 | $13.94 | $13.94 | $6,799.09 | 63 |
2017-02-16 | $14.12 | $14.15 | $13.95 | $14.06 | $6,857.62 | 168 |
2017-02-15 | $14.33 | $14.33 | $14.13 | $14.16 | $6,903.96 | 116 |
2017-02-14 | $14.44 | $14.61 | $14.31 | $14.31 | $6,979.56 | 125 |
2017-02-13 | $14.59 | $14.61 | $14.38 | $14.45 | $7,047.84 | 213 |
2017-02-10 | $14.66 | $14.78 | $14.59 | $14.66 | $7,150.26 | 112 |
2017-02-09 | $14.85 | $14.89 | $14.66 | $14.77 | $7,203.92 | 142 |
2017-02-08 | $15.02 | $15.10 | $14.85 | $14.92 | $7,277.08 | 154 |
2017-02-07 | $15.10 | $15.10 | $14.93 | $15.00 | $7,316.10 | 196 |
2017-02-06 | $15.27 | $15.35 | $15.16 | $15.18 | $7,403.89 | 69 |
2017-02-03 | $15.40 | $15.40 | $15.13 | $15.20 | $7,413.64 | 90 |
2017-02-02 | $15.58 | $15.74 | $15.41 | $15.53 | $7,574.60 | 99 |
2017-02-01 | $15.31 | $15.65 | $15.27 | $15.46 | $7,540.46 | 142 |
2017-01-31 | $15.72 | $15.96 | $15.65 | $15.74 | $7,677.02 | 135 |
2017-01-30 | $15.37 | $15.70 | $15.37 | $15.54 | $7,579.47 | 220 |
2017-01-27 | $15.30 | $15.30 | $15.09 | $15.16 | $7,394.13 | 147 |
2017-01-26 | $15.21 | $15.45 | $15.19 | $15.31 | $7,467.29 | 91 |
2017-01-25 | $15.51 | $15.51 | $15.23 | $15.24 | $7,433.15 | 185 |
2017-01-24 | $15.91 | $15.99 | $15.63 | $15.68 | $7,647.76 | 159 |
2017-01-23 | $16.16 | $16.28 | $15.96 | $15.99 | $7,798.96 | 246 |
2017-01-20 | $16.00 | $16.13 | $15.94 | $16.08 | $7,840.42 | 91 |
2017-01-19 | $16.23 | $16.39 | $16.12 | $16.34 | $7,969.67 | 55 |
2017-01-18 | $16.31 | $16.36 | $16.16 | $16.24 | $7,920.89 | 68 |
2017-01-17 | $16.37 | $16.47 | $16.26 | $16.37 | $7,984.30 | 102 |
2017-01-13 | $16.27 | $16.27 | $16.12 | $16.22 | $7,911.14 | 169 |
2017-01-12 | $16.48 | $16.79 | $16.29 | $16.32 | $7,959.91 | 124 |
2017-01-11 | $16.50 | $16.60 | $16.25 | $16.26 | $7,930.65 | 113 |
2017-01-10 | $16.50 | $16.58 | $16.29 | $16.48 | $8,037.95 | 99 |
2017-01-09 | $16.46 | $16.50 | $16.31 | $16.46 | $8,028.20 | 100 |
2017-01-06 | $16.74 | $16.80 | $16.41 | $16.47 | $8,033.07 | 80 |
2017-01-05 | $16.97 | $16.98 | $16.70 | $16.81 | $8,198.90 | 102 |
2017-01-04 | $17.03 | $17.03 | $16.85 | $16.95 | $8,267.14 | 65 |
2017-01-03 | $17.32 | $17.37 | $16.88 | $17.12 | $8,350.10 | 92 |
2016-12-30 | $17.11 | $17.71 | $17.05 | $17.61 | $8,586.66 | 190 |
2016-12-29 | $17.22 | $17.26 | $17.06 | $17.17 | $8,374.49 | 76 |
2016-12-28 | $16.58 | $17.17 | $16.58 | $17.17 | $8,374.49 | 81 |
2016-12-27 | $16.91 | $16.91 | $16.51 | $16.75 | $8,169.64 | 146 |
2016-12-23 | $17.02 | $17.10 | $16.91 | $16.92 | $8,252.56 | 23 |
2016-12-22 | $17.00 | $17.07 | $16.85 | $16.98 | $8,281.82 | 45 |
2016-12-21 | $16.82 | $16.96 | $16.82 | $16.88 | $8,233.00 | 161 |
2016-12-20 | $16.79 | $16.88 | $16.69 | $16.79 | $8,189.15 | 74 |
2016-12-19 | $17.21 | $17.21 | $16.80 | $16.96 | $8,272.07 | 220 |
2016-12-16 | $16.93 | $17.39 | $16.84 | $17.32 | $8,447.65 | 103 |
2016-12-15 | $17.14 | $17.19 | $16.71 | $16.99 | $8,286.70 | 244 |
2016-12-14 | $17.04 | $17.29 | $16.82 | $17.17 | $8,374.49 | 385 |
2016-12-13 | $17.69 | $17.69 | $16.75 | $17.02 | $8,301.33 | 368 |
2016-12-12 | $17.68 | $17.84 | $17.60 | $17.67 | $8,618.36 | 140 |
2016-12-09 | $17.81 | $17.81 | $17.53 | $17.55 | $8,559.83 | 158 |
2016-12-08 | $18.12 | $18.12 | $17.68 | $17.92 | $8,740.30 | 154 |
2016-12-07 | $19.17 | $19.17 | $18.02 | $18.06 | $8,808.58 | 276 |
2016-12-06 | $19.20 | $19.40 | $19.15 | $19.18 | $9,354.85 | 106 |
2016-12-05 | $19.61 | $19.66 | $19.18 | $19.35 | $9,437.76 | 162 |
2016-12-02 | $20.22 | $20.29 | $19.74 | $19.92 | $9,715.77 | 155 |
2016-12-01 | $18.98 | $20.25 | $18.88 | $20.11 | $9,808.45 | 405 |
2016-11-30 | $18.27 | $18.92 | $18.26 | $18.92 | $9,228.04 | 122 |
2016-11-29 | $18.37 | $18.46 | $18.03 | $18.27 | $8,911.00 | 140 |
2016-11-28 | $18.42 | $18.43 | $18.14 | $18.32 | $8,935.39 | 131 |
2016-11-25 | $18.51 | $18.60 | $18.38 | $18.42 | $8,984.17 | 30 |
2016-11-23 | $18.64 | $18.79 | $18.47 | $18.60 | $9,071.96 | 115 |
2016-11-22 | $18.40 | $18.50 | $18.32 | $18.38 | $8,964.66 | 126 |
2016-11-21 | $19.07 | $19.07 | $18.53 | $18.54 | $9,042.69 | 167 |
2016-11-18 | $19.00 | $19.23 | $18.85 | $19.16 | $9,345.09 | 52 |
2016-11-17 | $19.47 | $19.47 | $19.06 | $19.06 | $9,296.32 | 109 |
2016-11-16 | $20.24 | $20.24 | $19.45 | $19.46 | $9,491.41 | 107 |
2016-11-15 | $20.58 | $20.58 | $19.81 | $19.99 | $9,749.92 | 168 |
2016-11-14 | $19.96 | $21.20 | $19.95 | $20.93 | $10,208.39 | 235 |
2016-11-11 | $20.51 | $20.51 | $19.91 | $19.96 | $9,735.28 | 217 |
2016-11-10 | $19.05 | $20.97 | $19.03 | $20.22 | $9,862.10 | 712 |
2016-11-09 | $20.45 | $20.45 | $19.19 | $19.31 | $9,418.25 | 440 |
2016-11-08 | $19.59 | $19.64 | $18.96 | $19.23 | $9,379.23 | 357 |
2016-11-07 | $19.98 | $19.98 | $19.46 | $19.50 | $9,510.92 | 152 |
2016-11-04 | $20.70 | $20.97 | $20.36 | $20.86 | $10,174.25 | 419 |
2016-11-03 | $20.28 | $20.74 | $20.17 | $20.66 | $10,076.70 | 319 |
2016-11-02 | $19.79 | $20.23 | $19.65 | $20.14 | $9,823.08 | 275 |
2016-11-01 | $19.12 | $20.02 | $19.12 | $19.73 | $9,623.10 | 167 |
2016-10-31 | $19.07 | $19.26 | $19.07 | $19.26 | $9,393.87 | 58 |
2016-10-28 | $19.02 | $19.37 | $18.70 | $19.27 | $9,398.74 | 100 |
2016-10-27 | $18.98 | $19.23 | $18.85 | $19.19 | $9,359.72 | 103 |
2016-10-26 | $19.20 | $19.26 | $18.82 | $19.08 | $9,306.07 | 143 |
2016-10-25 | $18.57 | $18.85 | $18.57 | $18.77 | $9,154.87 | 56 |
2016-10-24 | $18.86 | $18.86 | $18.57 | $18.60 | $9,071.96 | 105 |
2016-10-21 | $19.22 | $19.37 | $19.14 | $19.16 | $9,345.09 | 112 |
2016-10-20 | $19.19 | $19.59 | $19.19 | $19.33 | $9,428.01 | 39 |
2016-10-19 | $19.17 | $19.17 | $19.02 | $19.08 | $9,306.07 | 67 |
2016-10-18 | $19.01 | $19.19 | $18.93 | $19.13 | $9,330.46 | 57 |
2016-10-17 | $19.41 | $19.50 | $19.27 | $19.50 | $9,510.92 | 31 |
2016-10-14 | $19.16 | $19.37 | $18.99 | $19.33 | $9,428.01 | 97 |
2016-10-13 | $19.66 | $20.06 | $19.41 | $19.59 | $9,554.82 | 110 |
2016-10-12 | $19.31 | $19.55 | $19.08 | $19.24 | $9,384.11 | 86 |
2016-10-11 | $18.71 | $19.53 | $18.67 | $19.30 | $9,413.38 | 98 |
2016-10-10 | $18.86 | $18.86 | $18.58 | $18.70 | $9,120.73 | 96 |
2016-10-07 | $18.89 | $19.34 | $18.88 | $19.10 | $9,315.83 | 96 |
2016-10-06 | $19.05 | $19.27 | $18.91 | $18.93 | $9,232.91 | 34 |
2016-10-05 | $19.10 | $19.16 | $18.96 | $19.07 | $9,301.20 | 60 |
2016-10-04 | $18.93 | $19.40 | $18.80 | $19.29 | $9,408.50 | 65 |
2016-10-03 | $19.07 | $19.18 | $18.97 | $19.06 | $9,298.07 | 52 |
2016-09-30 | $19.10 | $19.10 | $18.75 | $18.90 | $9,218.28 | 89 |
2016-09-29 | $18.90 | $19.34 | $18.81 | $19.19 | $9,359.72 | 74 |
2016-09-28 | $18.91 | $19.21 | $18.86 | $18.86 | $9,198.77 | 54 |
2016-09-27 | $19.63 | $19.65 | $18.96 | $18.98 | $9,257.30 | 156 |
2016-09-26 | $19.60 | $19.67 | $19.52 | $19.64 | $9,579.21 | 44 |
2016-09-23 | $18.91 | $19.34 | $18.87 | $19.22 | $9,374.36 | 62 |
2016-09-22 | $18.93 | $18.93 | $18.73 | $18.82 | $9,179.26 | 142 |
2016-09-21 | $19.53 | $19.80 | $19.11 | $19.12 | $9,325.58 | 98 |
2016-09-20 | $19.69 | $19.86 | $19.47 | $19.75 | $9,632.86 | 30 |
2016-09-19 | $19.56 | $19.85 | $19.25 | $19.81 | $9,662.12 | 141 |
2016-09-16 | $19.43 | $19.88 | $19.43 | $19.64 | $9,579.21 | 117 |
2016-09-15 | $20.19 | $20.28 | $19.36 | $19.42 | $9,471.90 | 133 |
2016-09-14 | $20.65 | $20.65 | $20.10 | $20.43 | $9,964.52 | 237 |
2016-09-13 | $20.44 | $21.00 | $20.35 | $20.74 | $10,115.72 | 122 |
2016-09-12 | $21.76 | $21.80 | $20.21 | $20.24 | $9,871.85 | 201 |
2016-09-09 | $20.32 | $21.37 | $20.27 | $21.36 | $10,418.12 | 283 |
2016-09-08 | $19.67 | $20.07 | $19.67 | $19.93 | $9,720.65 | 77 |
2016-09-07 | $19.52 | $19.77 | $19.45 | $19.49 | $9,506.05 | 85 |
2016-09-06 | $20.06 | $20.06 | $19.61 | $19.64 | $9,579.21 | 59 |
2016-09-02 | $19.96 | $20.16 | $19.72 | $20.15 | $9,827.95 | 68 |
2016-09-01 | $20.30 | $20.62 | $20.14 | $20.17 | $9,837.71 | 61 |
2016-08-31 | $20.45 | $20.55 | $20.28 | $20.33 | $9,915.75 | 28 |
2016-08-30 | $20.09 | $20.46 | $20.07 | $20.27 | $9,886.48 | 40 |
2016-08-29 | $20.33 | $20.33 | $19.99 | $20.09 | $9,798.69 | 20 |
2016-08-26 | $20.28 | $20.61 | $19.87 | $20.33 | $9,915.75 | 123 |
2016-08-25 | $20.60 | $20.62 | $20.25 | $20.32 | $9,910.87 | 37 |
2016-08-24 | $20.23 | $20.58 | $20.17 | $20.42 | $9,959.64 | 42 |
2016-08-23 | $19.97 | $20.15 | $19.95 | $20.10 | $9,803.57 | 41 |
2016-08-22 | $20.39 | $20.56 | $20.30 | $20.32 | $9,910.87 | 19 |
2016-08-19 | $20.55 | $20.69 | $20.29 | $20.33 | $9,915.75 | 76 |
2016-08-18 | $20.51 | $20.56 | $20.32 | $20.40 | $9,949.89 | 19 |
2016-08-17 | $20.51 | $20.74 | $20.33 | $20.38 | $9,940.14 | 92 |
2016-08-16 | $20.14 | $20.35 | $20.10 | $20.35 | $9,925.50 | 92 |
2016-08-15 | $20.12 | $20.12 | $19.82 | $19.97 | $9,741.97 | 67 |
2016-08-12 | $20.43 | $20.43 | $20.18 | $20.23 | $9,866.97 | 32 |
2016-08-11 | $20.15 | $20.21 | $20.04 | $20.15 | $9,827.95 | 39 |
2016-08-10 | $20.19 | $20.47 | $20.18 | $20.37 | $9,935.26 | 56 |
2016-08-09 | $20.09 | $20.23 | $20.05 | $20.20 | $9,852.34 | 50 |
2016-08-08 | $20.27 | $20.41 | $20.21 | $20.33 | $9,915.75 | 69 |
2016-08-05 | $20.88 | $20.88 | $20.29 | $20.34 | $9,920.63 | 145 |
2016-08-04 | $21.29 | $21.29 | $20.90 | $20.97 | $10,227.90 | 62 |
2016-08-03 | $21.58 | $21.67 | $21.27 | $21.27 | $10,374.22 | 76 |
2016-08-02 | $21.11 | $21.78 | $21.11 | $21.50 | $10,486.40 | 112 |
2016-08-01 | $21.12 | $21.24 | $20.92 | $21.03 | $10,257.17 | 123 |
2016-07-29 | $21.12 | $21.33 | $21.02 | $21.17 | $10,325.45 | 210 |
2016-07-28 | $21.29 | $21.59 | $21.25 | $21.34 | $10,408.37 | 52 |
2016-07-27 | $21.27 | $21.70 | $21.27 | $21.49 | $10,479.09 | 103 |
2016-07-26 | $22.01 | $22.30 | $21.79 | $21.98 | $10,720.52 | 109 |
2016-07-25 | $22.13 | $22.31 | $22.07 | $22.12 | $10,788.80 | 36 |
2016-07-22 | $22.49 | $22.62 | $22.06 | $22.06 | $10,759.54 | 112 |
2016-07-21 | $22.05 | $22.58 | $22.02 | $22.44 | $10,944.88 | 155 |
2016-07-20 | $22.56 | $22.56 | $21.98 | $22.09 | $10,774.17 | 81 |
2016-07-19 | $22.86 | $23.07 | $22.84 | $22.96 | $11,198.50 | 230 |
2016-07-18 | $23.20 | $23.22 | $22.77 | $22.82 | $11,130.22 | 45 |
2016-07-15 | $23.13 | $23.49 | $23.07 | $23.30 | $11,364.33 | 76 |
2016-07-14 | $23.40 | $23.44 | $23.11 | $23.21 | $11,319.90 | 45 |
2016-07-13 | $23.61 | $23.73 | $23.50 | $23.69 | $11,554.55 | 62 |
2016-07-12 | $24.00 | $24.00 | $23.68 | $23.76 | $11,588.65 | 71 |
2016-07-11 | $24.52 | $24.52 | $24.19 | $24.37 | $11,886.22 | 120 |
2016-07-08 | $25.61 | $25.67 | $24.73 | $24.78 | $12,086.19 | 309 |
2016-07-07 | $25.95 | $26.25 | $25.68 | $26.04 | $12,700.74 | 113 |
2016-07-06 | $26.74 | $27.03 | $26.01 | $26.04 | $12,700.74 | 96 |
2016-07-05 | $26.66 | $26.77 | $26.28 | $26.50 | $12,925.10 | 107 |
2016-07-01 | $26.42 | $26.42 | $25.73 | $25.93 | $12,647.09 | 41 |
2016-06-30 | $27.03 | $27.03 | $26.13 | $26.14 | $12,749.52 | 234 |
2016-06-29 | $27.74 | $27.79 | $26.94 | $27.05 | $13,193.36 | 119 |
2016-06-28 | $29.09 | $29.23 | $28.40 | $28.41 | $13,856.68 | 218 |
2016-06-27 | $28.92 | $30.43 | $28.92 | $30.02 | $14,641.95 | 237 |
2016-06-24 | $27.92 | $28.50 | $26.91 | $28.37 | $13,837.18 | 198 |
2016-06-23 | $25.99 | $26.33 | $25.45 | $25.45 | $12,412.98 | 97 |
2016-06-22 | $26.10 | $26.60 | $26.01 | $26.60 | $12,973.88 | 41 |
2016-06-21 | $26.50 | $26.50 | $26.13 | $26.32 | $12,837.31 | 55 |
2016-06-20 | $26.53 | $26.85 | $26.13 | $26.78 | $13,061.67 | 101 |
2016-06-17 | $26.84 | $27.56 | $26.84 | $27.22 | $13,276.27 | 203 |
2016-06-16 | $27.32 | $27.68 | $26.56 | $26.64 | $12,993.39 | 107 |
2016-06-15 | $26.54 | $26.92 | $26.40 | $26.83 | $13,086.06 | 89 |
2016-06-14 | $26.99 | $27.20 | $26.60 | $26.69 | $13,017.77 | 80 |
2016-06-13 | $26.49 | $26.85 | $26.21 | $26.79 | $13,066.55 | 135 |
2016-06-10 | $25.93 | $26.21 | $25.74 | $26.00 | $12,682.40 | 130 |
2016-06-09 | $25.75 | $25.75 | $25.30 | $25.32 | $12,349.57 | 72 |
2016-06-08 | $25.36 | $25.66 | $25.30 | $25.38 | $12,378.83 | 47 |
2016-06-07 | $25.66 | $25.66 | $25.39 | $25.57 | $12,471.50 | 33 |
2016-06-06 | $25.98 | $25.99 | $25.66 | $25.83 | $12,598.32 | 40 |
2016-06-03 | $25.99 | $26.34 | $25.90 | $26.09 | $12,725.13 | 42 |
2016-06-02 | $26.34 | $26.45 | $25.86 | $25.89 | $12,627.58 | 23 |
2016-06-01 | $25.82 | $25.92 | $25.58 | $25.78 | $12,573.93 | 52 |
2016-05-31 | $25.57 | $25.98 | $25.49 | $25.57 | $12,471.50 | 67 |
2016-05-27 | $26.15 | $26.17 | $25.68 | $25.69 | $12,530.03 | 78 |
2016-05-26 | $26.27 | $26.48 | $26.00 | $26.10 | $12,730.01 | 63 |
2016-05-25 | $26.52 | $26.63 | $26.11 | $26.35 | $12,851.94 | 78 |
2016-05-24 | $28.15 | $28.15 | $26.80 | $26.90 | $13,120.20 | 133 |
2016-05-23 | $28.32 | $28.60 | $28.10 | $28.60 | $13,949.36 | 19 |
2016-05-20 | $28.90 | $28.94 | $28.19 | $28.47 | $13,885.95 | 94 |
2016-05-19 | $29.09 | $29.94 | $29.09 | $29.39 | $14,334.67 | 106 |
2016-05-18 | $29.38 | $29.50 | $28.32 | $28.90 | $14,095.68 | 151 |
2016-05-17 | $28.55 | $29.40 | $28.15 | $29.18 | $14,232.24 | 70 |
2016-05-16 | $29.26 | $29.36 | $28.10 | $28.36 | $13,832.30 | 53 |
2016-05-13 | $29.23 | $29.50 | $28.71 | $29.46 | $14,370.23 | 49 |
2016-05-12 | $28.59 | $29.71 | $28.59 | $29.17 | $14,227.37 | 128 |
2016-05-11 | $28.55 | $28.93 | $28.11 | $28.91 | $14,100.55 | 81 |
2016-05-10 | $29.22 | $29.30 | $28.35 | $28.39 | $13,846.93 | 181 |
2016-05-09 | $29.42 | $29.54 | $29.11 | $29.51 | $14,393.20 | 287 |
2016-05-06 | $30.55 | $30.55 | $29.54 | $29.54 | $14,407.83 | 150 |
2016-05-05 | $30.01 | $30.35 | $29.76 | $30.23 | $14,744.37 | 100 |
2016-05-04 | $30.33 | $30.45 | $29.96 | $30.20 | $14,729.74 | 113 |
2016-05-03 | $29.69 | $30.16 | $29.57 | $29.90 | $14,583.42 | 120 |
2016-05-02 | $29.60 | $29.96 | $29.05 | $29.15 | $14,217.61 | 164 |
2016-04-29 | $29.44 | $30.38 | $29.35 | $29.77 | $14,520.01 | 242 |
2016-04-28 | $27.93 | $29.26 | $27.56 | $29.09 | $14,188.35 | 242 |
2016-04-27 | $28.70 | $28.93 | $27.91 | $28.01 | $13,661.59 | 345 |
2016-04-26 | $26.94 | $27.77 | $26.94 | $27.59 | $13,456.74 | 114 |
2016-04-25 | $27.46 | $27.64 | $27.21 | $27.26 | $13,295.78 | 127 |
2016-04-22 | $27.06 | $27.62 | $26.74 | $27.15 | $13,242.13 | 225 |
2016-04-21 | $25.69 | $26.03 | $25.58 | $25.85 | $12,608.07 | 47 |
2016-04-20 | $25.77 | $25.85 | $25.29 | $25.59 | $12,481.26 | 96 |
2016-04-19 | $25.10 | $26.15 | $25.10 | $25.71 | $12,539.79 | 56 |
2016-04-18 | $25.90 | $25.94 | $25.33 | $25.35 | $12,365.96 | 105 |
2016-04-15 | $25.40 | $25.74 | $25.30 | $25.64 | $12,505.65 | 112 |
2016-04-14 | $25.42 | $25.54 | $25.14 | $25.36 | $12,369.08 | 32 |
2016-04-13 | $25.93 | $25.93 | $25.29 | $25.32 | $12,349.57 | 82 |
2016-04-12 | $26.64 | $27.06 | $26.12 | $26.19 | $12,773.90 | 103 |
2016-04-11 | $26.22 | $26.68 | $25.72 | $26.67 | $13,008.02 | 61 |
2016-04-08 | $26.06 | $26.73 | $25.78 | $26.53 | $12,939.73 | 82 |
2016-04-07 | $25.92 | $26.74 | $25.92 | $26.49 | $12,920.22 | 98 |
2016-04-06 | $26.10 | $26.39 | $25.42 | $25.46 | $12,417.85 | 114 |
2016-04-05 | $25.97 | $26.27 | $25.79 | $26.17 | $12,764.15 | 39 |
2016-04-04 | $25.13 | $25.55 | $25.09 | $25.44 | $12,408.10 | 32 |
2016-04-01 | $26.25 | $26.30 | $25.12 | $25.12 | $12,252.02 | 126 |
2016-03-31 | $25.69 | $25.83 | $25.38 | $25.74 | $12,554.42 | 151 |
2016-03-30 | $25.63 | $25.74 | $25.19 | $25.61 | $12,491.01 | 148 |
2016-03-29 | $27.46 | $27.53 | $26.00 | $26.05 | $12,705.62 | 95 |
2016-03-28 | $27.09 | $27.44 | $27.09 | $27.32 | $13,325.05 | 22 |
2016-03-24 | $27.67 | $27.77 | $27.14 | $27.19 | $13,261.64 | 53 |
2016-03-23 | $26.98 | $27.50 | $26.98 | $27.30 | $13,315.29 | 66 |
2016-03-22 | $27.25 | $27.25 | $26.58 | $26.85 | $13,095.81 | 80 |
2016-03-21 | $27.44 | $27.44 | $26.91 | $26.91 | $13,125.08 | 21 |
2016-03-18 | $27.03 | $27.45 | $26.98 | $27.19 | $13,261.64 | 55 |
2016-03-17 | $27.86 | $27.86 | $27.08 | $27.24 | $13,286.03 | 88 |
2016-03-16 | $28.71 | $28.71 | $27.50 | $27.69 | $13,505.51 | 155 |
2016-03-15 | $29.19 | $29.41 | $28.59 | $28.66 | $13,978.62 | 52 |
2016-03-14 | $29.39 | $29.39 | $28.82 | $28.94 | $14,115.19 | 36 |
2016-03-11 | $29.68 | $29.77 | $29.04 | $29.04 | $14,163.42 | 130 |
2016-03-10 | $30.14 | $31.49 | $29.60 | $30.50 | $14,876.06 | 162 |
2016-03-09 | $30.82 | $30.94 | $30.37 | $30.52 | $14,885.82 | 47 |
2016-03-08 | $31.14 | $31.50 | $30.45 | $31.19 | $15,212.60 | 82 |
2016-03-07 | $30.61 | $31.23 | $30.29 | $30.60 | $14,924.83 | 133 |
2016-03-04 | $30.16 | $30.63 | $29.67 | $30.14 | $14,700.47 | 106 |
2016-03-03 | $30.37 | $30.99 | $30.34 | $30.37 | $14,812.65 | 60 |
2016-03-02 | $30.73 | $31.06 | $30.33 | $30.33 | $14,793.15 | 71 |
2016-03-01 | $32.84 | $32.84 | $30.63 | $30.64 | $14,944.34 | 185 |
2016-02-29 | $33.00 | $33.49 | $32.10 | $33.49 | $16,334.40 | 69 |
2016-02-26 | $32.29 | $33.03 | $32.01 | $32.87 | $16,034.25 | 114 |
2016-02-25 | $33.73 | $34.30 | $32.63 | $32.63 | $15,914.95 | 233 |
2016-02-24 | $36.00 | $36.37 | $33.72 | $33.79 | $16,480.72 | 208 |
2016-02-23 | $33.68 | $34.86 | $33.51 | $34.77 | $16,958.71 | 116 |
2016-02-22 | $33.62 | $33.62 | $32.99 | $33.15 | $16,168.57 | 121 |
2016-02-19 | $35.14 | $35.21 | $34.33 | $34.51 | $16,831.90 | 137 |
2016-02-18 | $33.97 | $34.80 | $33.77 | $34.65 | $16,900.18 | 134 |
2016-02-17 | $35.79 | $35.85 | $34.00 | $34.21 | $16,685.58 | 185 |
2016-02-16 | $37.11 | $37.80 | $36.51 | $36.51 | $17,807.38 | 172 |
2016-02-12 | $38.91 | $39.85 | $38.43 | $38.60 | $18,826.75 | 189 |
2016-02-11 | $41.65 | $41.65 | $39.47 | $40.09 | $19,553.48 | 301 |
2016-02-10 | $38.56 | $40.00 | $37.72 | $39.86 | $19,439.35 | 217 |
2016-02-09 | $41.01 | $41.20 | $38.51 | $40.26 | $19,636.40 | 325 |
2016-02-08 | $40.19 | $41.50 | $39.30 | $39.61 | $19,319.37 | 339 |
2016-02-05 | $35.29 | $38.32 | $35.29 | $37.99 | $18,529.23 | 383 |
2016-02-04 | $35.41 | $36.02 | $34.35 | $34.94 | $17,041.63 | 105 |
2016-02-03 | $34.29 | $36.66 | $34.28 | $35.20 | $17,168.44 | 242 |
2016-02-02 | $33.82 | $35.24 | $33.54 | $35.00 | $17,070.89 | 183 |
2016-02-01 | $34.18 | $34.18 | $32.81 | $33.17 | $16,178.33 | 148 |
2016-01-29 | $36.58 | $36.58 | $33.56 | $33.60 | $16,388.05 | 173 |
2016-01-28 | $37.02 | $38.37 | $36.73 | $37.21 | $18,148.79 | 186 |
2016-01-27 | $37.31 | $39.11 | $36.71 | $38.68 | $18,865.77 | 191 |
2016-01-26 | $37.05 | $37.55 | $36.17 | $36.44 | $17,773.23 | 83 |
2016-01-25 | $36.64 | $37.68 | $35.89 | $37.57 | $18,324.38 | 143 |
2016-01-22 | $37.10 | $37.55 | $36.24 | $36.24 | $17,675.69 | 160 |
2016-01-21 | $39.60 | $41.00 | $37.83 | $39.53 | $19,280.35 | 251 |
2016-01-20 | $41.19 | $43.26 | $39.09 | $40.18 | $19,597.38 | 397 |
2016-01-19 | $38.01 | $40.30 | $37.87 | $39.22 | $19,129.15 | 201 |
2016-01-15 | $39.56 | $40.62 | $38.44 | $39.44 | $19,236.45 | 319 |
2016-01-14 | $38.19 | $39.41 | $35.48 | $36.30 | $17,704.95 | 200 |
2016-01-13 | $34.81 | $38.63 | $34.81 | $38.55 | $18,802.37 | 246 |
2016-01-12 | $35.74 | $36.96 | $35.40 | $35.67 | $17,397.67 | 116 |
2016-01-11 | $37.19 | $38.23 | $36.47 | $36.82 | $17,958.58 | 149 |
2016-01-08 | $35.75 | $37.76 | $35.56 | $37.61 | $18,343.89 | 112 |
2016-01-07 | $35.80 | $36.87 | $34.66 | $36.77 | $17,934.19 | 341 |
2016-01-06 | $34.06 | $34.40 | $33.24 | $33.83 | $16,500.23 | 238 |
2016-01-05 | $31.90 | $33.03 | $31.90 | $32.67 | $15,934.46 | 135 |
2016-01-04 | $32.65 | $33.74 | $32.38 | $32.38 | $15,793.01 | 166 |
2015-12-31 | $30.31 | $31.10 | $30.28 | $31.10 | $15,168.70 | 203 |
2015-12-30 | $29.47 | $29.89 | $29.33 | $29.85 | $14,559.03 | 57 |
2015-12-29 | $30.00 | $30.00 | $28.96 | $29.21 | $14,246.39 | 140 |
2015-12-28 | $30.57 | $31.07 | $30.36 | $30.38 | $14,817.39 | 82 |
2015-12-24 | $30.25 | $30.38 | $30.17 | $30.35 | $14,802.90 | 15 |
2015-12-23 | $30.69 | $30.69 | $30.23 | $30.23 | $14,744.37 | 40 |
2015-12-22 | $31.49 | $31.79 | $31.00 | $31.10 | $15,168.70 | 57 |
2015-12-21 | $32.22 | $32.55 | $31.71 | $31.71 | $15,466.23 | 51 |
2015-12-18 | $31.39 | $32.80 | $31.10 | $32.73 | $15,963.72 | 213 |
2015-12-17 | $29.15 | $30.94 | $29.15 | $30.92 | $15,080.91 | 93 |
2015-12-16 | $30.21 | $30.84 | $29.46 | $29.58 | $14,427.34 | 115 |
2015-12-15 | $30.74 | $30.91 | $30.21 | $30.86 | $15,051.65 | 70 |
2015-12-14 | $31.74 | $33.04 | $31.26 | $31.29 | $15,261.38 | 191 |
2015-12-11 | $31.11 | $32.07 | $30.95 | $31.93 | $15,575.09 | 166 |
2015-12-10 | $30.32 | $30.32 | $29.53 | $30.22 | $14,739.49 | 71 |
2015-12-09 | $29.46 | $30.75 | $28.91 | $30.32 | $14,788.27 | 145 |
2015-12-08 | $29.85 | $29.85 | $28.91 | $29.04 | $14,163.96 | 61 |
2015-12-07 | $28.78 | $29.22 | $28.65 | $28.86 | $14,076.17 | 52 |
2015-12-04 | $30.53 | $30.60 | $28.37 | $28.52 | $13,910.34 | 107 |
2015-12-03 | $29.29 | $31.05 | $29.29 | $30.67 | $14,958.98 | 96 |
2015-12-02 | $28.88 | $29.66 | $28.62 | $29.56 | $14,417.59 | 65 |
2015-12-01 | $29.60 | $29.65 | $29.04 | $29.06 | $14,173.72 | 61 |
2015-11-30 | $30.02 | $30.12 | $29.59 | $29.84 | $14,554.15 | 119 |
2015-11-27 | $30.00 | $30.15 | $29.86 | $29.98 | $14,622.44 | 14 |
2015-11-25 | $29.93 | $30.17 | $29.93 | $30.15 | $14,705.35 | 19 |
2015-11-24 | $30.26 | $30.75 | $29.63 | $29.89 | $14,578.54 | 69 |
2015-11-23 | $29.33 | $30.13 | $29.33 | $29.92 | $14,593.17 | 36 |
2015-11-20 | $29.68 | $29.73 | $29.37 | $29.45 | $14,363.93 | 74 |
2015-11-19 | $30.54 | $30.54 | $29.62 | $30.08 | $14,671.21 | 61 |
2015-11-18 | $31.31 | $31.54 | $30.40 | $30.49 | $14,871.18 | 135 |
2015-11-17 | $31.57 | $32.08 | $31.18 | $31.93 | $15,573.53 | 174 |
2015-11-16 | $33.42 | $33.50 | $31.92 | $31.92 | $15,568.65 | 82 |
2015-11-13 | $32.00 | $33.48 | $31.82 | $33.46 | $16,319.77 | 143 |
2015-11-12 | $31.18 | $31.62 | $30.85 | $31.60 | $15,412.57 | 80 |
2015-11-11 | $30.61 | $30.85 | $30.13 | $30.80 | $15,022.38 | 37 |
2015-11-10 | $30.77 | $31.11 | $30.74 | $30.83 | $15,037.01 | 50 |
2015-11-09 | $29.71 | $30.61 | $29.71 | $30.17 | $14,715.11 | 94 |
2015-11-06 | $29.61 | $29.93 | $29.33 | $29.43 | $14,354.18 | 67 |
2015-11-05 | $29.17 | $29.80 | $28.90 | $29.63 | $14,451.68 | 48 |
2015-11-04 | $29.31 | $29.59 | $29.20 | $29.45 | $14,363.93 | 27 |
2015-11-03 | $30.26 | $30.36 | $29.20 | $29.55 | $14,412.71 | 90 |
2015-11-02 | $30.94 | $30.94 | $29.94 | $29.98 | $14,622.44 | 143 |
2015-10-30 | $30.01 | $30.75 | $30.01 | $30.75 | $14,998.00 | 67 |
2015-10-29 | $30.47 | $30.72 | $30.11 | $30.24 | $14,749.25 | 44 |
2015-10-28 | $31.00 | $31.22 | $30.00 | $30.00 | $14,632.19 | 111 |
2015-10-27 | $31.10 | $31.44 | $30.90 | $31.35 | $15,290.64 | 31 |
2015-10-26 | $30.58 | $31.14 | $30.58 | $30.85 | $15,046.77 | 89 |
2015-10-23 | $30.84 | $31.08 | $30.09 | $30.55 | $14,900.40 | 409 |
2015-10-22 | $34.58 | $34.58 | $33.08 | $33.33 | $16,256.36 | 117 |
2015-10-21 | $34.80 | $35.82 | $34.43 | $35.71 | $17,417.18 | 73 |
2015-10-20 | $35.08 | $35.27 | $34.66 | $34.95 | $17,046.50 | 23 |
2015-10-19 | $35.03 | $35.52 | $34.68 | $34.68 | $16,914.81 | 91 |
2015-10-16 | $35.30 | $35.56 | $34.97 | $34.98 | $17,061.13 | 76 |
2015-10-15 | $36.36 | $36.36 | $35.24 | $35.30 | $17,217.21 | 158 |
2015-10-14 | $36.71 | $36.95 | $36.12 | $36.59 | $17,846.40 | 118 |
2015-10-13 | $36.95 | $36.95 | $35.86 | $36.50 | $17,802.50 | 108 |
2015-10-12 | $36.39 | $36.54 | $36.10 | $36.23 | $17,670.81 | 75 |
2015-10-09 | $36.54 | $36.96 | $36.25 | $36.34 | $17,726.36 | 121 |
2015-10-08 | $37.88 | $38.36 | $36.60 | $36.87 | $17,982.96 | 156 |
2015-10-07 | $37.13 | $38.67 | $36.96 | $37.57 | $18,324.38 | 175 |
2015-10-06 | $38.51 | $38.51 | $37.69 | $37.90 | $18,485.33 | 64 |
2015-10-05 | $39.82 | $39.93 | $37.85 | $38.12 | $18,592.64 | 195 |
2015-10-02 | $43.86 | $44.13 | $40.56 | $40.56 | $19,782.72 | 247 |
2015-10-01 | $42.07 | $43.92 | $42.07 | $42.33 | $20,646.02 | 136 |
2015-09-30 | $42.96 | $43.73 | $42.20 | $42.30 | $20,631.39 | 136 |
2015-09-29 | $44.11 | $45.94 | $43.23 | $45.00 | $21,948.29 | 295 |
2015-09-28 | $42.27 | $44.44 | $41.96 | $44.29 | $21,601.99 | 255 |
2015-09-25 | $40.63 | $42.13 | $40.10 | $41.57 | $20,275.34 | 180 |
2015-09-24 | $42.27 | $43.37 | $41.14 | $41.33 | $20,158.28 | 208 |
2015-09-23 | $41.20 | $41.98 | $40.95 | $41.44 | $20,211.93 | 46 |
2015-09-22 | $41.30 | $42.42 | $41.18 | $41.46 | $20,221.69 | 293 |
2015-09-21 | $40.72 | $40.72 | $39.39 | $39.68 | $19,353.51 | 117 |
2015-09-18 | $40.70 | $41.12 | $39.75 | $41.01 | $20,002.20 | 102 |
2015-09-17 | $39.16 | $39.69 | $37.64 | $39.40 | $19,216.94 | 181 |
2015-09-16 | $39.20 | $39.27 | $38.49 | $38.60 | $18,826.75 | 115 |
2015-09-15 | $40.30 | $40.40 | $38.77 | $39.18 | $19,109.64 | 207 |
2015-09-14 | $39.86 | $40.96 | $39.86 | $40.66 | $19,831.50 | 170 |
2015-09-11 | $41.61 | $41.80 | $40.38 | $40.38 | $19,694.93 | 58 |
2015-09-10 | $42.30 | $42.47 | $40.19 | $41.09 | $20,041.22 | 172 |
2015-09-09 | $39.86 | $42.38 | $39.30 | $42.15 | $20,558.23 | 202 |
2015-09-08 | $41.78 | $42.12 | $40.52 | $40.71 | $19,855.88 | 216 |
2015-09-04 | $44.13 | $44.86 | $43.56 | $44.27 | $21,592.24 | 179 |
2015-09-03 | $41.79 | $42.76 | $40.80 | $42.37 | $20,665.48 | 237 |
2015-09-02 | $44.71 | $45.10 | $42.58 | $42.58 | $20,767.96 | 186 |
2015-09-01 | $44.54 | $46.30 | $43.47 | $45.67 | $22,275.07 | 278 |
2015-08-31 | $41.52 | $42.10 | $40.57 | $41.73 | $20,353.38 | 145 |
2015-08-28 | $41.55 | $41.78 | $40.65 | $40.71 | $19,855.88 | 139 |
2015-08-27 | $42.20 | $43.55 | $40.80 | $40.80 | $19,899.78 | 272 |
Direxion Daily Technology Bear 3X Shares (TECS) News Headlines
Recent Direxion Daily Technology Bear 3X Shares (TECS) News
Similar Companies to Direxion Daily Technology Bear 3X Shares (TECS) in the None Industry
Stock Name | Stock Ticker | Industry | Sector | Employees |
---|---|---|---|---|
SPT Energy Group Inc | SEGYY | -- | -- | -- |
FIDELITY NEW JERSEY AMT TAXFREE MONEY MARKET FUND | FSJXX | -- | -- | -- |
Trustcash Holdings Inc | TCHH | -- | -- | -- |
WADDELL & REED ADVISORS CORE INVESTMENT FUND CLASS A | UNCMX | -- | -- | -- |
SUMMIT FINANCIAL CORP | SUMM1 | -- | -- | -- |
MillerHoward Infrastructure Fund | INMEX | -- | -- | -- |
NORTHERN HIGH YIELD MUNICIPAL FUND | NHYMX | -- | -- | -- |
Haw Par Corporation Ltd | HAWPF | -- | -- | -- |
Griffin Cap Essential Asset Reit Inc - Class E | GCEA | -- | -- | -- |
Remy International Inc | REMY | -- | -- | -- |