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.

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

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

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

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

Nuvestan Logo

© Nuvestan Inc.