Direxion Daily 20+ Year Treasury Bear 3X Shares (TMV) Exchange: NYSE ARCA

Data as of April 25, 2024

$38.19 ($-0.54) -1.39%

Direxion Daily 20+ Year Treasury Bear 3X Shares - Daily Information
Click for more stock information on Direxion Daily 20+ Year Treasury Bear 3X Shares.
Daily Information Data
Date April 25, 2024
Open $37.75
Previous Close $38.19
High $38.19
Low $37.32
Adjusted Open $37.75
Previous Adjusted Close $38.19
Adjusted High $38.19
Adjusted Low $37.32

About Direxion Daily 20+ Year Treasury Bear 3X Shares (TMV)

The Fund, under normal circumstances, invests in swap agreements, futures contracts, short positions or other financial instruments that, in combination, provide inverse (opposite) or short leveraged exposure to the Index equal to at least 80% of the Fund’s net assets (plus borrowing for investment purposes). In addition, the Fund may invest a portion of its assets in a long position in the Direxion Daily 20+ Year Treasury Bear 1X Shares (the "Underlying Fund"), another series of the Direxion Shares ETF Trust managed by the Adviser. On a day-to-day basis, the Fund is expected to hold money market funds, deposit accounts with institutions with high quality credit ratings, and/or short-term debt instruments that have terms-to-maturity of less than 397 days and exhibit high quality credit profiles, including U.S. government securities and repurchase agreements. The Index is a market value weighted index that includes publicly issued U.S. Treasury securities that have a remaining maturity of greater than 20 years. Eligible securities must be fixed rate, denominated in U.S. dollars, and have $300 million or more of outstanding face value, excluding amounts held by the Federal Reserve. Securities excluded from the Index are zero-coupon STRIPS, inflation linked securities, floating rate notes, cash management and Treasury bills, and any government agency debt issued with or without a government guarantee. The Index is not adjusted for securities that may become eligible or ineligible for inclusion in the Index intra-month. The Index is reconstituted and rebalanced on the last business day of each month. As of December 31, 2019, the Index was comprised of 40 constituents. The Fund may gain inverse leveraged exposure by investing in a combination of financial instruments, such as swaps or futures contracts that provide short exposure to the Index, to a representative sample of the securities in the Index that has aggregate characteristics similar to those of the Index or to an ETF that tracks the same Index or a substantially similar index, or the Fund may short securities of the Index, or short an ETF that tracks the same Index or a substantially similar index. Derivatives are financial instruments that derive value from the underlying reference asset or assets, such as stocks, bonds, or funds (including ETFs), interest rates or indexes. The Fund invests in derivatives as a substitute for directly shorting securities in order to gain inverse leveraged exposure to the Index or its components. The Fund seeks to remain fully invested at all times consistent with its stated inverse leveraged investment objective. The Fund will attempt to achieve its investment objective without regard to overall market movement or the increase or decrease of the value of the securities in the Index. The Fund may also invest in the Underlying Fund. The Underlying Fund's investment objective is to provide inverse exposure to the Index utilizing an investment strategy and investments that are similar to the Fund. At the close of the markets each trading day, Rafferty positions the Fund’s portfolio so that its exposure to the Index is consistent with the Fund’s inverse leveraged investment objective. The impact of the Index’s movements during the day will affect whether the Fund’s portfolio needs to be re-positioned. For example, if the Index has fallen on a given day, net assets of the Fund should rise, meaning that the Fund’s exposure will need to be increased. Conversely, if the Index has risen on a given day, net assets of the Fund should fall, meaning the Fund’s exposure will need to be reduced. This re-positioning strategy may result in high portfolio turnover. The terms “daily,” “day,” and “trading day,” refer to the period from the close of the markets on one trading day to the close of the markets on the next trading day. Because of daily rebalancing and the compounding of each day’s return over time, the return of the Fund for periods longer than a single day will be the result of each day’s returns compounded over the period, which will very likely differ from -300% of the return of the Index over the same period. The Fund will lose money if the Index performance is flat over time, and as a result of daily rebalancing, the Index’s volatility and the effects of compounding, it is even possible that the Fund will lose money over time while the Index's performance decreases over a period longer than a single day.

Historical Stock Data for Direxion Daily 20+ Year Treasury Bear 3X Shares (TMV)

Date Open High Low Close Adj.Close Volume
2024-04-12 $37.75 $38.19 $37.32 $38.19 $38.19 2,511,885
2024-04-11 $38.05 $39.14 $37.96 $38.73 $38.73 3,266,371
2024-04-10 $37.04 $38.38 $36.93 $38.17 $38.17 4,386,008
2024-04-09 $36.29 $36.30 $35.70 $35.83 $35.83 2,106,079
2024-04-08 $37.06 $37.13 $36.59 $36.82 $36.82 2,594,141
2024-04-05 $36.44 $36.81 $35.90 $36.81 $36.81 2,854,642
2024-04-04 $35.31 $36.04 $35.23 $35.34 $35.34 2,458,510
2024-04-03 $36.90 $37.14 $35.98 $36.01 $36.01 2,364,099
2024-04-02 $36.53 $36.77 $35.80 $35.93 $35.93 2,806,092
2024-04-01 $34.56 $35.49 $34.56 $35.41 $35.41 2,090,337
2024-03-28 $33.59 $33.79 $33.06 $33.49 $33.49 2,371,995
2024-03-27 $34.12 $34.20 $33.38 $33.40 $33.40 1,615,479
2024-03-26 $34.58 $34.84 $34.19 $34.27 $34.27 1,995,578
2024-03-25 $34.34 $34.80 $34.34 $34.57 $34.57 1,414,633
2024-03-22 $33.80 $34.27 $33.79 $34.08 $34.08 1,555,630
2024-03-21 $34.81 $35.44 $34.60 $35.05 $35.05 1,573,407
2024-03-20 $34.93 $35.88 $34.20 $35.21 $35.21 2,099,478
2024-03-19 $35.21 $35.42 $34.75 $35.17 $35.17 1,829,762
2024-03-18 $35.85 $36.11 $35.56 $35.94 $35.44 1,428,845
2024-03-15 $35.43 $35.76 $35.29 $35.59 $35.10 2,068,936
2024-03-14 $34.71 $35.64 $34.70 $35.53 $35.04 1,918,879
2024-03-13 $33.82 $34.13 $33.56 $33.92 $33.45 1,449,784
2024-03-12 $33.26 $33.59 $33.07 $33.43 $32.97 1,767,120
2024-03-11 $32.26 $32.89 $32.24 $32.56 $32.11 1,388,575
2024-03-08 $32.40 $32.75 $32.18 $32.49 $32.49 1,413,323
2024-03-07 $31.80 $32.72 $31.79 $32.36 $32.36 1,671,931
2024-03-06 $32.66 $32.74 $31.98 $32.20 $32.20 1,816,120
2024-03-05 $32.93 $33.23 $32.46 $32.71 $32.71 2,216,918
2024-03-04 $34.56 $34.60 $34.10 $34.17 $34.17 1,283,487
2024-03-01 $34.85 $35.32 $33.69 $33.75 $33.75 2,548,929
2024-02-29 $34.71 $34.77 $34.21 $34.39 $34.39 2,691,410
2024-02-28 $35.53 $35.75 $34.96 $35.04 $35.04 1,644,127
2024-02-27 $35.38 $35.79 $35.10 $35.70 $35.70 1,700,364
2024-02-26 $34.47 $35.39 $34.43 $34.98 $34.98 2,065,099
2024-02-23 $35.89 $35.90 $34.48 $34.60 $34.60 2,464,683
2024-02-22 $36.36 $36.46 $35.89 $36.05 $36.05 2,653,731
2024-02-21 $35.73 $36.70 $35.67 $36.48 $36.48 1,842,091
2024-02-20 $35.76 $35.86 $35.32 $35.75 $35.75 1,668,895
2024-02-16 $36.10 $36.24 $35.72 $35.81 $35.81 2,463,940
2024-02-15 $34.84 $35.49 $34.67 $35.16 $35.16 3,761,467
2024-02-14 $36.25 $36.32 $35.38 $35.67 $35.67 2,549,409
2024-02-13 $35.59 $36.18 $35.39 $36.16 $36.16 2,894,113
2024-02-12 $34.43 $34.88 $34.19 $34.39 $34.39 1,757,977
2024-02-09 $34.63 $34.68 $34.31 $34.47 $34.47 1,588,213
2024-02-08 $34.23 $34.66 $33.98 $34.29 $34.29 2,957,880
2024-02-07 $33.64 $33.69 $32.94 $33.58 $33.58 2,493,015
2024-02-06 $33.96 $34.02 $33.01 $33.17 $33.17 3,242,025
2024-02-05 $33.61 $34.21 $33.38 $34.08 $34.08 3,389,365
2024-02-02 $31.93 $32.47 $31.63 $32.12 $32.12 4,124,660
2024-02-01 $30.92 $31.13 $29.69 $30.19 $30.19 6,792,878
2024-01-31 $32.37 $32.60 $31.69 $31.94 $31.94 4,285,501
2024-01-30 $33.12 $33.93 $32.88 $32.94 $32.94 3,726,641
2024-01-29 $34.44 $34.61 $33.46 $33.77 $33.77 2,679,695
2024-01-26 $34.84 $35.30 $34.66 $35.02 $35.02 1,851,193
2024-01-25 $34.62 $35.19 $34.47 $34.79 $34.79 4,430,920
2024-01-24 $34.12 $35.67 $34.08 $35.39 $35.39 3,664,210
2024-01-23 $34.74 $35.27 $34.67 $34.77 $34.77 2,871,225
2024-01-22 $33.74 $34.22 $33.45 $33.96 $33.96 3,754,186
2024-01-19 $34.90 $35.47 $34.46 $34.56 $34.56 3,755,500
2024-01-18 $34.17 $35.23 $34.09 $34.94 $34.94 4,421,325
2024-01-17 $34.07 $34.50 $33.59 $33.96 $33.96 3,749,228
2024-01-16 $32.95 $34.05 $32.80 $33.73 $33.73 13,853,474
2024-01-12 $31.76 $32.24 $31.26 $32.01 $32.01 5,895,394
2024-01-11 $32.32 $32.78 $31.65 $31.82 $31.82 9,028,187
2024-01-10 $31.55 $32.29 $31.38 $32.23 $32.23 4,415,074
2024-01-09 $31.77 $31.82 $31.26 $31.75 $31.75 4,168,723
2024-01-08 $32.21 $32.33 $31.06 $31.20 $31.20 3,742,900
2024-01-05 $31.92 $32.21 $30.79 $32.11 $32.11 5,956,175
2024-01-04 $31.06 $31.34 $30.83 $31.18 $31.18 5,048,283
2024-01-03 $31.05 $31.24 $29.69 $29.82 $29.82 4,579,642
2024-01-02 $30.25 $30.46 $29.87 $30.18 $30.18 3,467,879
2023-12-29 $29.48 $29.72 $28.84 $29.61 $29.61 4,123,164
2023-12-28 $28.54 $28.99 $28.14 $28.81 $28.81 4,424,554
2023-12-27 $28.82 $29.04 $28.14 $28.17 $28.17 2,816,333
2023-12-26 $29.89 $29.97 $29.61 $29.71 $29.71 1,319,824
2023-12-22 $29.14 $30.18 $29.12 $29.92 $29.92 2,258,053
2023-12-21 $28.80 $29.69 $28.71 $29.51 $29.51 6,281,640
2023-12-20 $29.59 $30.07 $29.06 $29.16 $28.90 4,164,210
2023-12-19 $29.84 $30.00 $29.45 $29.81 $29.54 1,795,797
2023-12-18 $30.17 $30.56 $30.17 $30.21 $29.94 2,148,966
2023-12-15 $29.93 $30.05 $29.37 $29.54 $29.27 3,251,676
2023-12-14 $31.00 $31.20 $29.62 $29.71 $29.44 7,826,140
2023-12-13 $33.90 $34.05 $31.91 $32.09 $31.80 5,371,174
2023-12-12 $34.99 $35.27 $34.40 $34.53 $34.22 3,068,240
2023-12-11 $35.16 $35.63 $34.67 $34.80 $34.48 2,463,959
2023-12-08 $34.71 $35.22 $34.37 $34.57 $34.57 5,017,453
2023-12-07 $33.81 $33.96 $32.90 $33.63 $33.63 6,893,040
2023-12-06 $33.96 $34.17 $32.89 $33.16 $33.16 4,032,923
2023-12-05 $35.61 $35.70 $34.46 $34.50 $34.50 4,997,984
2023-12-04 $36.95 $37.43 $36.56 $36.82 $36.82 2,637,595
2023-12-01 $38.47 $38.70 $36.27 $36.47 $36.47 6,053,627
2023-11-30 $37.97 $38.97 $37.75 $38.47 $38.47 5,323,396
2023-11-29 $37.78 $38.23 $37.06 $37.17 $37.17 4,916,610
2023-11-28 $39.32 $39.46 $38.51 $38.61 $38.61 3,305,955
2023-11-27 $40.11 $40.28 $38.79 $38.79 $38.79 2,152,442
2023-11-24 $40.40 $40.83 $40.22 $40.83 $40.83 1,490,566
2023-11-22 $39.06 $40.02 $38.81 $39.39 $39.39 2,559,314
2023-11-21 $39.75 $40.62 $39.42 $39.79 $39.79 2,677,871
2023-11-20 $40.99 $40.99 $39.59 $39.69 $39.69 3,119,421
2023-11-17 $40.19 $40.95 $39.87 $40.43 $40.43 3,443,152
2023-11-16 $41.35 $41.45 $40.45 $40.92 $40.92 3,738,756
2023-11-15 $41.75 $42.74 $41.63 $42.40 $42.40 2,577,520
2023-11-14 $40.42 $41.45 $40.19 $40.71 $40.71 3,399,865
2023-11-13 $44.52 $44.99 $43.46 $43.68 $43.68 1,853,536
2023-11-10 $42.99 $43.71 $42.74 $43.28 $43.28 1,716,992
2023-11-09 $42.06 $45.13 $41.96 $44.09 $44.09 5,862,273
2023-11-08 $42.77 $42.81 $41.08 $41.19 $41.19 3,554,611
2023-11-07 $44.08 $44.11 $42.71 $43.42 $43.42 2,577,855
2023-11-06 $44.93 $45.64 $44.74 $45.28 $45.28 2,290,984
2023-11-03 $42.27 $44.16 $41.87 $44.07 $44.07 3,707,395
2023-11-02 $45.51 $46.32 $44.49 $45.02 $45.02 5,060,953
2023-11-01 $50.14 $50.15 $48.13 $48.22 $48.22 4,138,163
2023-10-31 $50.05 $51.55 $49.35 $51.44 $51.44 1,624,584
2023-10-30 $51.02 $52.04 $49.93 $50.64 $50.64 2,531,505
2023-10-27 $50.41 $51.11 $49.81 $50.10 $50.10 2,144,873
2023-10-26 $51.66 $51.78 $49.17 $49.39 $49.39 2,867,797
2023-10-25 $50.61 $52.19 $50.49 $51.67 $51.67 3,404,504
2023-10-24 $50.05 $50.64 $48.41 $48.46 $48.46 2,743,392
2023-10-23 $53.00 $53.77 $49.20 $50.33 $50.33 4,322,560
2023-10-20 $52.68 $53.12 $51.64 $52.27 $52.27 2,631,865
2023-10-19 $51.03 $53.08 $49.82 $53.02 $53.02 5,423,184
2023-10-18 $50.12 $51.04 $49.55 $49.98 $49.98 2,096,856
2023-10-17 $49.24 $49.85 $48.03 $48.61 $48.61 1,611,957
2023-10-16 $47.03 $47.50 $46.78 $47.03 $47.03 1,556,883
2023-10-13 $44.82 $45.56 $44.50 $44.86 $44.86 2,094,177
2023-10-12 $44.41 $47.55 $44.21 $47.29 $47.29 3,413,923
2023-10-11 $44.69 $45.11 $43.74 $43.77 $43.77 3,274,066
2023-10-10 $47.89 $48.46 $45.81 $46.66 $46.66 4,448,860
2023-10-09 $48.64 $49.65 $46.45 $46.47 $46.47 2,109,024
2023-10-06 $50.88 $51.18 $48.44 $49.95 $49.95 3,992,673
2023-10-05 $47.72 $48.45 $47.56 $48.14 $48.14 2,359,619
2023-10-04 $48.27 $48.92 $47.27 $47.37 $47.37 3,830,127
2023-10-03 $47.45 $49.72 $46.88 $49.36 $49.36 2,780,260
2023-10-02 $45.15 $46.76 $44.93 $46.38 $46.38 2,482,208
2023-09-29 $43.26 $45.01 $42.97 $44.14 $44.14 4,335,439
2023-09-28 $45.71 $46.50 $44.07 $44.18 $44.18 2,901,658
2023-09-27 $42.82 $44.95 $42.68 $44.47 $44.47 3,184,642
2023-09-26 $42.92 $44.00 $42.68 $43.76 $43.76 3,139,561
2023-09-25 $42.60 $43.35 $42.16 $43.35 $43.35 2,646,585
2023-09-22 $41.14 $41.33 $40.07 $40.30 $40.30 1,346,356
2023-09-21 $40.49 $41.27 $40.44 $41.26 $41.26 2,457,618
2023-09-20 $38.00 $38.30 $37.62 $38.28 $38.28 1,978,985
2023-09-19 $38.24 $38.59 $37.84 $38.58 $38.58 1,845,144
2023-09-18 $38.80 $38.83 $37.95 $38.02 $37.76 1,188,042
2023-09-15 $38.07 $38.61 $38.01 $38.55 $38.29 2,430,576
2023-09-14 $37.36 $38.06 $37.14 $37.96 $37.71 2,230,048
2023-09-13 $37.37 $37.52 $36.69 $37.10 $36.85 1,041,422
2023-09-12 $37.45 $37.80 $36.97 $36.97 $36.72 1,002,388
2023-09-11 $37.62 $37.82 $37.32 $37.62 $37.37 803,483
2023-09-08 $36.82 $37.07 $36.22 $36.84 $36.59 859,471
2023-09-07 $37.22 $37.62 $37.17 $37.27 $37.02 990,364
2023-09-06 $37.05 $37.85 $37.05 $37.45 $37.20 1,000,902
2023-09-05 $36.88 $37.78 $36.88 $37.72 $37.47 930,998
2023-09-01 $35.15 $36.45 $35.15 $36.19 $35.95 908,114
2023-08-31 $34.62 $34.80 $34.14 $34.58 $34.35 2,273,595
2023-08-30 $35.00 $35.33 $34.76 $34.97 $34.74 896,750
2023-08-29 $36.36 $36.40 $34.63 $34.85 $34.62 1,454,106
2023-08-28 $35.56 $36.43 $35.56 $35.94 $35.70 344,768
2023-08-25 $146.96 $147.41 $142.90 $144.35 $35.85 1,457,672
2023-08-24 $144.13 $145.55 $142.84 $145.46 $36.12 1,451,732
2023-08-23 $148.74 $148.83 $142.44 $142.67 $35.43 1,923,472
2023-08-22 $156.75 $157.78 $153.70 $153.81 $153.81 181,006
2023-08-21 $156.65 $158.68 $156.21 $157.46 $157.46 387,178
2023-08-18 $152.69 $153.45 $149.24 $151.36 $151.36 639,500
2023-08-17 $152.51 $154.70 $151.95 $152.67 $152.67 553,730
2023-08-16 $148.45 $151.08 $146.15 $150.40 $150.40 463,574
2023-08-15 $145.91 $147.14 $144.30 $147.07 $147.07 303,400
2023-08-14 $144.17 $145.48 $140.98 $144.26 $144.26 178,704
2023-08-11 $143.51 $144.12 $141.22 $143.22 $143.22 624,204
2023-08-10 $136.22 $142.19 $134.94 $142.00 $142.00 992,930
2023-08-09 $136.53 $136.80 $134.91 $135.40 $135.40 587,887
2023-08-08 $136.65 $138.55 $134.38 $137.51 $137.51 299,139
2023-08-07 $140.15 $142.63 $139.72 $142.49 $142.49 248,624
2023-08-04 $144.73 $144.73 $137.47 $138.25 $138.25 712,586
2023-08-03 $144.19 $147.12 $143.79 $145.75 $145.75 945,969
2023-08-02 $136.15 $138.92 $135.59 $136.02 $136.02 575,853
2023-08-01 $129.12 $132.76 $129.07 $131.90 $131.90 374,684
2023-07-31 $127.08 $127.22 $124.62 $125.58 $125.58 124,821
2023-07-28 $127.88 $129.00 $126.35 $126.59 $126.59 230,977
2023-07-27 $123.21 $129.71 $122.60 $128.32 $128.32 447,778
2023-07-26 $119.62 $122.21 $119.60 $121.20 $121.20 186,511
2023-07-25 $122.56 $122.75 $120.24 $121.39 $121.39 280,490
2023-07-24 $118.39 $120.88 $117.90 $120.68 $120.68 202,188
2023-07-21 $117.71 $119.62 $117.08 $119.14 $119.14 348,254
2023-07-20 $117.73 $120.66 $117.32 $119.29 $119.29 283,988
2023-07-19 $118.15 $119.21 $114.89 $115.02 $115.02 230,278
2023-07-18 $118.95 $119.73 $118.08 $119.06 $119.06 145,521
2023-07-17 $120.92 $122.02 $120.01 $120.65 $120.65 197,427
2023-07-14 $119.11 $120.90 $118.44 $120.59 $120.59 274,749
2023-07-13 $120.43 $121.60 $118.19 $118.78 $118.78 342,417
2023-07-12 $125.02 $126.20 $121.12 $122.11 $122.11 614,327
2023-07-11 $126.75 $128.06 $125.46 $126.80 $126.80 194,525
2023-07-10 $129.50 $129.63 $127.07 $128.38 $128.38 238,521
2023-07-07 $128.28 $129.07 $126.75 $128.81 $128.81 305,067
2023-07-06 $124.55 $127.09 $123.94 $126.24 $126.24 546,080
2023-07-05 $118.17 $122.23 $117.94 $121.10 $121.10 236,477
2023-07-03 $115.06 $117.64 $113.66 $117.64 $117.64 182,010
2023-06-30 $118.62 $119.34 $115.17 $115.74 $115.74 256,617
2023-06-29 $118.18 $120.57 $117.75 $119.63 $119.63 482,553
2023-06-28 $114.00 $116.00 $112.69 $113.36 $113.36 360,876
2023-06-27 $113.34 $116.14 $112.25 $114.82 $114.82 193,013
2023-06-26 $113.10 $114.75 $112.75 $113.89 $113.89 102,517
2023-06-23 $112.47 $115.28 $112.05 $114.12 $114.12 287,300
2023-06-22 $116.05 $117.87 $114.45 $117.08 $117.08 146,930
2023-06-21 $115.75 $117.36 $112.98 $113.30 $113.30 186,415
2023-06-20 $116.06 $116.06 $114.25 $115.20 $113.93 95,637
2023-06-16 $118.08 $119.69 $117.00 $117.53 $116.23 143,014
2023-06-15 $116.04 $117.62 $114.10 $116.53 $115.25 286,284
2023-06-14 $120.74 $121.50 $118.50 $119.26 $119.26 625,525
2023-06-13 $119.00 $123.26 $118.51 $122.30 $122.30 274,107
2023-06-12 $118.76 $122.63 $118.64 $118.77 $118.77 134,260
2023-06-09 $120.89 $121.76 $118.67 $119.70 $119.70 111,036
2023-06-08 $123.46 $123.80 $118.93 $119.25 $119.25 193,240
2023-06-07 $119.11 $123.65 $118.14 $123.43 $123.43 200,478
2023-06-06 $119.94 $121.65 $117.94 $118.11 $118.11 129,295
2023-06-05 $121.60 $122.20 $117.98 $120.14 $120.14 165,300
2023-06-02 $115.99 $119.61 $115.89 $119.36 $119.36 310,328
2023-06-01 $114.80 $117.18 $113.88 $115.82 $115.82 197,017
2023-05-31 $120.21 $120.41 $116.11 $116.75 $116.75 304,827
2023-05-30 $122.37 $122.90 $119.38 $120.05 $120.05 296,123
2023-05-26 $127.32 $127.56 $123.36 $123.45 $123.45 344,396
2023-05-25 $124.86 $127.38 $124.40 $126.39 $126.39 445,186
2023-05-24 $122.50 $125.14 $122.16 $125.14 $125.14 292,732
2023-05-23 $125.66 $126.15 $122.59 $123.58 $123.58 589,973
2023-05-22 $122.40 $124.61 $121.12 $124.33 $124.33 295,577
2023-05-19 $122.35 $123.54 $120.27 $122.84 $122.84 1,170,317
2023-05-18 $118.81 $120.38 $118.81 $120.16 $120.16 1,767,906
2023-05-17 $115.68 $118.52 $115.66 $117.32 $117.32 106,152
2023-05-16 $117.97 $119.01 $116.52 $116.57 $116.57 264,576
2023-05-15 $114.68 $115.55 $114.43 $115.35 $115.35 158,017
2023-05-12 $109.30 $111.96 $109.00 $111.96 $111.96 93,078
2023-05-11 $108.43 $110.28 $107.78 $109.21 $109.21 285,921
2023-05-10 $113.59 $113.81 $111.86 $112.49 $112.49 505,752
2023-05-09 $114.18 $115.92 $113.82 $115.79 $115.79 154,740
2023-05-08 $114.17 $114.84 $113.10 $114.24 $114.24 374,228
2023-05-05 $111.46 $112.21 $109.77 $109.88 $109.88 167,153
2023-05-04 $108.74 $108.84 $105.01 $108.73 $108.73 460,460
2023-05-03 $106.37 $108.44 $104.49 $105.53 $105.53 295,328
2023-05-02 $112.95 $113.15 $107.25 $107.30 $107.30 195,045
2023-05-01 $109.15 $116.62 $108.89 $115.63 $115.63 345,727
2023-04-28 $107.19 $108.37 $105.57 $106.46 $106.46 153,039
2023-04-27 $110.27 $112.36 $110.23 $111.69 $111.69 289,470
2023-04-26 $105.60 $108.90 $104.30 $108.55 $108.55 309,108
2023-04-25 $106.99 $107.02 $104.56 $105.20 $105.20 278,089
2023-04-24 $111.25 $111.58 $109.69 $109.86 $109.86 139,831
2023-04-21 $110.10 $113.36 $109.88 $113.11 $113.11 231,898
2023-04-20 $111.53 $111.75 $110.05 $111.12 $111.12 184,595
2023-04-19 $114.45 $115.88 $113.45 $113.91 $113.91 124,445
2023-04-18 $114.82 $114.82 $112.32 $113.51 $113.51 96,409
2023-04-17 $112.76 $115.02 $112.31 $114.77 $114.77 142,642
2023-04-14 $109.70 $111.55 $109.30 $110.93 $110.93 243,304
2023-04-13 $104.41 $108.08 $103.70 $107.68 $107.68 288,932
2023-04-12 $104.43 $107.93 $104.43 $105.03 $105.03 231,627
2023-04-11 $104.69 $106.04 $104.48 $104.75 $104.75 75,986
2023-04-10 $102.82 $105.84 $102.51 $105.17 $105.17 220,675
2023-04-06 $100.68 $100.73 $99.48 $100.42 $100.42 218,968
2023-04-05 $102.35 $103.44 $100.70 $101.11 $101.11 840,380
2023-04-04 $108.07 $108.28 $102.16 $104.11 $104.11 294,444
2023-04-03 $107.69 $108.41 $104.23 $105.79 $105.79 227,872
2023-03-31 $110.42 $111.17 $106.64 $107.21 $107.21 163,466
2023-03-30 $113.23 $113.76 $111.34 $112.23 $112.23 192,132
2023-03-29 $115.40 $115.82 $113.12 $113.60 $113.60 123,878
2023-03-28 $113.68 $114.40 $112.33 $112.76 $112.76 150,493
2023-03-27 $111.07 $113.37 $109.18 $113.20 $113.20 274,167
2023-03-24 $105.11 $107.51 $104.15 $106.05 $106.05 337,474
2023-03-23 $110.23 $111.80 $106.75 $107.45 $107.45 614,056
2023-03-22 $112.49 $113.12 $106.83 $107.20 $107.20 361,748
2023-03-21 $111.31 $112.85 $110.14 $111.64 $111.64 223,687
2023-03-20 $106.72 $110.48 $106.60 $109.87 $108.71 406,387
2023-03-17 $107.48 $108.06 $104.10 $106.38 $106.38 757,973
2023-03-16 $105.12 $112.53 $103.39 $111.65 $111.65 933,154
2023-03-15 $106.79 $111.53 $103.82 $109.25 $109.25 518,543
2023-03-14 $112.48 $116.83 $111.15 $116.17 $116.17 594,340
2023-03-13 $102.76 $112.77 $100.08 $109.88 $109.88 757,912
2023-03-10 $116.68 $116.77 $110.76 $111.23 $111.23 613,407
2023-03-09 $125.55 $126.45 $122.19 $123.80 $123.80 741,003
2023-03-08 $122.49 $125.82 $120.35 $124.64 $124.64 316,122
2023-03-07 $125.82 $127.99 $122.53 $124.93 $124.93 237,698
2023-03-06 $122.92 $127.45 $122.65 $127.11 $127.11 395,852
2023-03-03 $128.07 $129.50 $124.20 $124.35 $124.35 443,398
2023-03-02 $135.39 $136.05 $133.38 $133.81 $133.81 584,082
2023-03-01 $128.53 $131.68 $127.78 $130.12 $130.12 176,873
2023-02-28 $130.35 $131.44 $126.13 $126.13 $126.13 164,194
2023-02-27 $127.74 $129.02 $126.09 $128.07 $128.07 96,826
2023-02-24 $127.02 $130.28 $125.81 $128.88 $128.88 183,365
2023-02-23 $126.57 $126.87 $122.70 $123.99 $123.99 322,724
2023-02-22 $128.74 $128.75 $125.94 $127.47 $127.47 145,079
2023-02-21 $128.72 $131.30 $128.25 $131.09 $131.09 324,694
2023-02-17 $128.58 $128.93 $123.75 $123.77 $123.77 423,002
2023-02-16 $124.92 $127.41 $124.24 $126.47 $126.47 453,250
2023-02-15 $119.47 $123.00 $118.45 $121.18 $121.18 208,424
2023-02-14 $117.18 $120.82 $115.11 $117.99 $117.99 321,432
2023-02-13 $119.00 $119.32 $116.50 $117.11 $117.11 274,844
2023-02-10 $116.64 $120.88 $116.48 $120.15 $120.15 297,729
2023-02-09 $109.87 $116.55 $109.38 $115.89 $115.89 695,512
2023-02-08 $114.46 $116.43 $112.61 $112.75 $112.75 253,403
2023-02-07 $113.30 $114.44 $110.29 $114.30 $114.30 278,959
2023-02-06 $112.16 $112.32 $110.40 $111.60 $111.60 259,748
2023-02-03 $108.72 $110.80 $107.98 $108.95 $108.95 439,750
2023-02-02 $102.63 $104.97 $101.27 $104.35 $104.35 372,154
2023-02-01 $106.42 $109.85 $103.45 $104.68 $104.68 382,887
2023-01-31 $109.09 $112.50 $108.12 $108.36 $108.36 186,816
2023-01-30 $110.80 $111.43 $108.48 $111.17 $111.17 115,670
2023-01-27 $111.34 $111.71 $109.12 $109.80 $109.80 200,956
2023-01-26 $108.32 $110.35 $106.90 $109.03 $109.03 530,532
2023-01-25 $107.71 $109.85 $106.05 $107.33 $107.33 396,795
2023-01-24 $111.68 $113.85 $107.41 $108.12 $108.12 267,048
2023-01-23 $113.16 $113.39 $111.33 $112.97 $112.97 254,568
2023-01-20 $108.98 $111.50 $108.20 $111.21 $111.21 405,701
2023-01-19 $105.53 $107.50 $104.82 $106.05 $106.05 303,791
2023-01-18 $104.43 $108.81 $103.57 $104.11 $104.11 1,244,585
2023-01-17 $113.26 $113.43 $110.36 $111.94 $111.94 317,005
2023-01-13 $108.91 $111.00 $106.84 $109.89 $109.89 603,736
2023-01-12 $113.05 $117.06 $106.70 $106.70 $106.70 680,324
2023-01-11 $115.87 $116.72 $113.38 $113.53 $113.53 138,258
2023-01-10 $117.22 $120.68 $116.52 $119.24 $119.24 368,127
2023-01-09 $117.79 $118.20 $112.99 $113.48 $113.48 232,458
2023-01-06 $123.95 $124.21 $114.81 $115.31 $115.31 461,544
2023-01-05 $126.96 $127.21 $121.90 $122.08 $122.08 300,125
2023-01-04 $121.97 $125.77 $121.12 $123.38 $123.38 296,360
2023-01-03 $125.63 $131.14 $124.88 $128.56 $128.56 277,033
2022-12-30 $134.93 $136.91 $132.76 $136.25 $136.25 404,937
2022-12-29 $135.01 $135.31 $130.56 $131.71 $131.71 281,689
2022-12-28 $132.22 $137.00 $131.31 $136.35 $136.35 383,480
2022-12-27 $132.87 $134.21 $130.35 $133.80 $133.80 306,468
2022-12-23 $124.94 $126.73 $124.00 $126.13 $126.13 465,349
2022-12-22 $120.66 $121.82 $119.32 $120.81 $120.81 317,962
2022-12-21 $118.51 $123.21 $118.06 $120.88 $120.88 350,368
2022-12-20 $121.74 $122.50 $120.29 $121.50 $121.50 807,516
2022-12-19 $113.53 $116.28 $113.53 $115.20 $115.20 282,555
2022-12-16 $111.05 $112.10 $107.55 $109.56 $109.56 416,937
2022-12-15 $105.76 $106.53 $103.63 $106.00 $106.00 862,487
2022-12-14 $108.73 $111.03 $106.82 $107.18 $107.18 346,490
2022-12-13 $104.40 $109.36 $104.30 $108.71 $108.71 489,028
2022-12-12 $108.21 $113.19 $107.30 $111.72 $111.72 448,462
2022-12-09 $108.35 $112.90 $107.75 $112.90 $112.90 537,686
2022-12-08 $105.88 $106.54 $103.89 $104.59 $104.59 460,414
2022-12-07 $107.06 $107.60 $103.13 $103.80 $103.80 663,382
2022-12-06 $112.96 $114.00 $110.10 $111.56 $111.56 334,250
2022-12-05 $115.34 $118.12 $114.83 $115.76 $115.76 522,618
2022-12-02 $117.16 $119.35 $111.29 $111.51 $111.51 707,428
2022-12-01 $125.38 $125.50 $115.41 $115.55 $115.55 680,287
2022-11-30 $132.08 $132.90 $127.96 $127.96 $127.96 327,731
2022-11-29 $130.00 $130.79 $126.76 $130.49 $130.49 698,743
2022-11-28 $124.52 $127.84 $123.74 $125.97 $125.97 259,765
2022-11-25 $128.25 $128.76 $127.00 $127.18 $127.18 76,187
2022-11-23 $130.05 $130.32 $125.60 $125.81 $125.81 476,135
2022-11-22 $135.94 $136.54 $131.76 $132.64 $132.64 297,645
2022-11-21 $136.00 $139.48 $135.16 $138.27 $138.27 212,122
2022-11-18 $136.32 $140.46 $134.77 $139.83 $139.83 362,448
2022-11-17 $137.71 $139.28 $136.25 $137.46 $137.46 298,283
2022-11-16 $138.75 $139.88 $132.73 $133.06 $133.06 522,254
2022-11-15 $146.51 $147.21 $141.72 $142.28 $142.28 509,796
2022-11-14 $148.22 $151.81 $147.89 $149.45 $149.45 208,420
2022-11-11 $149.71 $149.72 $146.11 $148.45 $148.45 179,397
2022-11-10 $154.14 $154.42 $145.51 $146.65 $146.65 684,383
2022-11-09 $169.50 $170.35 $163.51 $165.69 $165.69 350,617
2022-11-08 $170.08 $170.08 $163.43 $167.12 $167.12 353,743
2022-11-07 $164.80 $172.81 $164.24 $172.32 $172.32 284,215
2022-11-04 $163.40 $168.12 $160.36 $167.24 $167.24 399,168
2022-11-03 $162.74 $163.00 $156.80 $159.54 $159.54 706,460
2022-11-02 $154.14 $158.65 $150.75 $156.95 $156.95 419,288
2022-11-01 $151.58 $157.51 $151.51 $154.98 $154.98 575,759
2022-10-31 $158.03 $164.42 $156.85 $159.96 $159.96 566,671
2022-10-28 $155.50 $157.61 $151.91 $155.97 $155.97 341,043
2022-10-27 $155.10 $158.70 $150.39 $152.58 $152.58 577,165
2022-10-26 $160.94 $161.11 $156.16 $157.82 $157.82 627,232
2022-10-25 $167.96 $168.25 $163.73 $164.91 $164.91 617,721
2022-10-24 $177.94 $183.13 $173.80 $180.42 $180.42 652,188
2022-10-21 $176.71 $179.19 $171.85 $175.67 $175.67 942,791
2022-10-20 $161.78 $167.32 $159.58 $166.72 $166.72 507,711
2022-10-19 $155.60 $159.24 $154.60 $158.62 $158.62 394,355
2022-10-18 $152.01 $156.86 $149.96 $150.54 $150.54 343,385
2022-10-17 $145.83 $151.87 $144.11 $151.49 $151.49 298,351
2022-10-14 $141.89 $150.29 $141.58 $148.89 $148.89 603,764
2022-10-13 $149.78 $149.80 $141.21 $145.06 $145.06 409,937
2022-10-12 $145.93 $146.21 $140.47 $141.26 $141.26 306,693
2022-10-11 $143.95 $147.00 $138.68 $143.34 $143.34 288,251
2022-10-10 $140.91 $147.61 $140.67 $144.87 $144.87 445,608
2022-10-07 $139.34 $140.68 $136.11 $138.59 $138.59 274,024
2022-10-06 $132.45 $136.38 $131.48 $134.85 $134.85 250,235
2022-10-05 $131.92 $135.85 $131.30 $132.63 $132.63 393,744
2022-10-04 $126.25 $129.52 $124.60 $128.54 $128.54 398,897
2022-10-03 $127.41 $130.10 $124.21 $127.76 $127.76 429,549
2022-09-30 $126.96 $134.54 $124.90 $133.65 $133.65 666,943
2022-09-29 $131.98 $132.31 $127.19 $128.80 $128.80 502,812
2022-09-28 $132.39 $134.39 $126.31 $126.50 $126.50 664,749
2022-09-27 $134.56 $141.00 $133.27 $140.62 $140.62 712,564
2022-09-26 $124.80 $132.01 $124.48 $130.35 $130.35 465,418
2022-09-23 $124.95 $127.46 $120.94 $123.34 $123.34 361,025
2022-09-22 $123.01 $126.55 $122.66 $124.90 $124.90 515,440
2022-09-21 $120.72 $123.00 $116.00 $116.07 $116.07 334,096
2022-09-20 $123.64 $124.80 $120.10 $122.18 $122.18 253,352
2022-09-19 $119.64 $120.20 $116.91 $118.46 $118.46 174,406
2022-09-16 $119.59 $120.24 $116.16 $119.12 $119.12 339,669
2022-09-15 $116.89 $117.58 $115.68 $116.52 $116.52 177,887
2022-09-14 $118.36 $119.11 $115.55 $116.12 $116.12 251,511
2022-09-13 $120.94 $121.95 $117.11 $117.32 $117.32 281,084
2022-09-12 $114.33 $119.58 $113.45 $118.04 $118.04 207,259
2022-09-09 $115.26 $117.32 $113.61 $115.21 $115.21 159,977
2022-09-08 $113.68 $115.96 $111.57 $115.96 $115.96 195,583
2022-09-07 $115.50 $115.62 $111.48 $112.48 $112.48 283,297
2022-09-06 $113.90 $118.11 $113.77 $118.07 $118.07 346,885
2022-09-02 $111.99 $112.07 $108.90 $109.68 $109.68 240,353
2022-09-01 $110.80 $113.50 $109.84 $111.70 $111.70 509,782
2022-08-31 $103.68 $106.60 $101.90 $105.74 $105.74 261,427
2022-08-30 $103.86 $104.92 $101.40 $102.65 $102.65 141,029
2022-08-29 $103.06 $105.02 $102.81 $103.71 $103.71 124,474
2022-08-26 $104.69 $105.40 $100.26 $101.14 $101.14 476,214
2022-08-25 $107.61 $108.59 $102.50 $103.47 $103.47 310,178
2022-08-24 $107.00 $108.79 $105.97 $108.00 $108.00 332,899
2022-08-23 $105.21 $106.30 $101.57 $105.49 $105.49 344,914
2022-08-22 $103.14 $105.18 $102.93 $103.86 $103.86 404,423
2022-08-19 $102.11 $103.40 $102.04 $102.72 $102.72 425,902
2022-08-18 $97.65 $98.67 $96.01 $97.99 $97.99 221,991
2022-08-17 $97.50 $99.30 $97.43 $98.47 $98.47 269,309
2022-08-16 $97.08 $99.55 $95.15 $95.19 $95.19 197,264
2022-08-15 $94.40 $96.52 $93.26 $96.52 $96.52 119,253
2022-08-12 $97.41 $99.04 $96.17 $96.32 $96.32 317,405
2022-08-11 $93.28 $99.90 $93.00 $99.34 $99.34 388,348
2022-08-10 $91.25 $93.57 $88.59 $92.73 $92.73 394,406
2022-08-09 $91.26 $91.79 $89.90 $91.00 $91.00 196,384
2022-08-08 $91.47 $91.74 $89.47 $89.98 $89.98 259,296
2022-08-05 $92.94 $95.67 $92.91 $94.29 $94.29 719,246
2022-08-04 $88.72 $89.76 $87.51 $88.32 $88.32 327,241
2022-08-03 $93.00 $95.05 $87.75 $87.82 $87.82 705,947
2022-08-02 $86.49 $92.74 $85.43 $92.21 $92.21 1,191,856
2022-08-01 $91.12 $91.35 $86.64 $86.82 $86.82 630,474
2022-07-29 $92.80 $93.73 $89.13 $93.33 $93.33 609,238
2022-07-28 $91.82 $93.75 $89.88 $92.74 $92.74 1,015,018
2022-07-27 $92.25 $95.20 $91.02 $94.76 $94.76 598,474
2022-07-26 $90.04 $93.60 $89.28 $93.36 $93.36 477,331
2022-07-25 $95.13 $95.73 $93.25 $93.73 $93.73 554,481
2022-07-22 $91.56 $92.31 $89.21 $90.88 $90.88 1,002,468
2022-07-21 $99.54 $99.69 $95.47 $95.81 $95.81 621,759
2022-07-20 $98.53 $102.43 $98.50 $100.91 $100.91 406,144
2022-07-19 $99.93 $103.42 $99.55 $101.69 $101.69 441,366
2022-07-18 $99.28 $101.91 $99.19 $100.07 $100.07 488,206
2022-07-15 $97.77 $98.37 $95.36 $96.97 $96.97 631,175
2022-07-14 $99.88 $101.11 $97.09 $98.63 $98.63 532,123
2022-07-13 $103.21 $104.05 $95.82 $96.27 $96.27 895,228
2022-07-12 $98.69 $100.19 $96.84 $99.96 $99.96 368,652
2022-07-11 $103.38 $103.65 $100.56 $101.69 $101.69 421,178
2022-07-08 $104.51 $108.27 $104.34 $107.08 $107.08 491,692
2022-07-07 $100.09 $104.21 $99.88 $103.46 $103.46 465,244
2022-07-06 $94.38 $100.87 $94.10 $100.83 $100.83 569,818
2022-07-05 $95.67 $97.50 $93.48 $96.00 $96.00 541,528
2022-07-01 $98.04 $99.94 $93.75 $98.38 $98.38 746,326
2022-06-30 $101.72 $101.78 $99.05 $101.46 $101.46 731,411
2022-06-29 $108.50 $109.12 $104.18 $104.39 $104.39 408,652
2022-06-28 $111.64 $113.00 $109.13 $109.31 $109.31 368,890
2022-06-27 $111.82 $112.12 $109.16 $110.77 $110.77 400,008
2022-06-24 $105.62 $108.27 $103.74 $107.88 $107.88 435,611
2022-06-23 $104.43 $105.63 $100.90 $103.76 $103.76 912,882
2022-06-22 $108.09 $108.97 $106.10 $106.61 $106.61 879,036
2022-06-21 $116.10 $116.96 $113.44 $116.03 $116.03 602,475
2022-06-17 $110.60 $113.54 $108.10 $110.04 $110.04 665,483
2022-06-16 $121.58 $122.40 $111.48 $111.54 $111.54 955,192
2022-06-15 $116.61 $120.05 $113.58 $113.80 $113.80 931,930
2022-06-14 $115.46 $121.50 $113.91 $120.73 $120.73 737,793
2022-06-13 $112.90 $119.06 $112.27 $116.39 $116.39 1,065,980
2022-06-10 $104.77 $108.60 $104.17 $106.50 $106.50 686,614
2022-06-09 $106.12 $106.58 $103.87 $104.46 $104.46 279,664
2022-06-08 $103.84 $105.50 $102.76 $105.50 $105.50 315,477
2022-06-07 $104.20 $104.25 $100.97 $102.99 $102.99 485,396
2022-06-06 $102.95 $106.39 $102.04 $106.25 $106.25 623,236
2022-06-03 $103.00 $103.57 $100.52 $100.80 $100.80 593,008
2022-06-02 $99.16 $102.09 $98.88 $100.08 $100.08 324,138
2022-06-01 $98.47 $101.41 $97.27 $100.17 $100.17 905,824
2022-05-31 $98.25 $101.28 $98.22 $99.69 $99.69 441,837
2022-05-27 $93.24 $94.58 $92.22 $93.91 $93.91 407,009
2022-05-26 $93.81 $96.77 $93.76 $94.46 $94.46 659,909
2022-05-25 $92.43 $94.88 $92.43 $93.18 $93.18 511,888
2022-05-24 $96.75 $96.86 $92.32 $94.29 $94.29 863,510
2022-05-23 $97.46 $100.23 $96.16 $100.23 $100.23 546,328
2022-05-20 $99.05 $99.15 $94.28 $95.50 $95.50 847,152
2022-05-19 $95.04 $99.69 $94.95 $99.00 $99.00 577,325
2022-05-18 $105.81 $105.93 $99.33 $99.70 $99.70 851,676
2022-05-17 $105.68 $106.58 $104.05 $106.50 $106.50 523,553
2022-05-16 $101.68 $102.70 $99.85 $102.61 $102.61 482,654
2022-05-13 $99.97 $102.57 $99.54 $102.57 $102.57 821,414
2022-05-12 $97.15 $98.09 $95.24 $97.84 $97.84 1,036,710
2022-05-11 $106.13 $106.83 $97.40 $97.65 $97.65 1,099,634
2022-05-10 $102.79 $104.04 $99.91 $103.41 $103.41 1,184,082
2022-05-09 $111.77 $112.21 $106.30 $106.49 $106.49 1,124,828
2022-05-06 $108.07 $110.17 $105.48 $109.35 $109.35 1,148,166
2022-05-05 $102.12 $107.86 $101.93 $104.40 $104.40 1,323,671
2022-05-04 $98.28 $99.80 $95.81 $96.77 $96.77 947,483
2022-05-03 $95.51 $98.48 $94.85 $98.28 $98.28 898,638
2022-05-02 $98.66 $100.83 $97.70 $100.28 $100.28 1,116,984
2022-04-29 $95.70 $96.10 $91.93 $95.39 $95.39 853,655
2022-04-28 $93.36 $94.08 $91.70 $91.93 $91.93 567,679
2022-04-27 $89.23 $92.34 $88.97 $92.03 $92.03 553,600
2022-04-26 $88.82 $90.22 $87.37 $88.97 $88.97 774,555
2022-04-25 $91.13 $92.37 $89.21 $91.49 $91.49 1,046,739
2022-04-22 $94.29 $94.75 $91.06 $94.39 $94.39 842,362
2022-04-21 $92.52 $96.12 $92.31 $92.78 $92.78 946,803
2022-04-20 $94.25 $94.86 $89.85 $90.63 $90.63 1,154,259
2022-04-19 $96.79 $97.81 $95.38 $96.36 $96.36 1,044,037
2022-04-18 $92.82 $95.40 $92.26 $94.50 $94.50 762,217
2022-04-14 $88.40 $93.70 $88.40 $93.00 $93.00 834,557
2022-04-13 $88.02 $88.25 $85.45 $87.45 $87.45 469,822
2022-04-12 $85.90 $88.97 $85.67 $88.20 $88.20 820,922
2022-04-11 $86.35 $89.02 $85.77 $87.92 $87.92 1,019,216
2022-04-08 $83.22 $85.55 $82.53 $84.03 $84.03 738,437
2022-04-07 $81.92 $83.25 $80.98 $81.42 $81.42 661,887
2022-04-06 $81.27 $81.38 $77.97 $79.55 $79.55 666,613
2022-04-05 $73.96 $77.92 $73.82 $77.65 $77.65 583,896
2022-04-04 $71.85 $73.88 $71.85 $72.62 $72.62 538,442
2022-04-01 $74.98 $75.50 $70.24 $71.24 $71.24 754,561
2022-03-31 $72.17 $72.68 $71.03 $71.81 $71.81 519,446
2022-03-30 $75.48 $75.54 $72.13 $72.68 $72.68 671,516
2022-03-29 $74.62 $75.95 $72.89 $74.25 $74.25 739,166
2022-03-28 $76.71 $77.27 $74.56 $75.96 $75.96 409,250
2022-03-25 $76.60 $79.59 $76.54 $78.04 $78.04 457,358
2022-03-24 $76.30 $76.32 $73.70 $75.00 $75.00 268,277
2022-03-23 $77.16 $77.95 $73.00 $73.09 $73.09 505,531
2022-03-22 $77.91 $78.88 $77.21 $78.23 $78.23 507,101
2022-03-21 $73.93 $76.35 $73.37 $75.66 $75.66 454,760
2022-03-18 $71.94 $71.98 $70.43 $70.66 $70.66 347,137
2022-03-17 $71.50 $74.43 $70.77 $73.31 $73.31 515,672
2022-03-16 $73.31 $75.83 $71.14 $71.59 $71.59 701,108
2022-03-15 $71.64 $74.36 $71.08 $73.72 $73.72 492,669
2022-03-14 $71.95 $73.47 $71.74 $73.42 $73.42 514,455
2022-03-11 $69.54 $69.65 $67.81 $68.58 $68.58 262,228
2022-03-10 $68.81 $70.38 $68.35 $69.39 $69.39 805,898
2022-03-09 $65.59 $66.88 $65.18 $66.63 $66.63 450,166
2022-03-08 $64.87 $65.27 $63.93 $64.45 $64.45 701,481
2022-03-07 $62.76 $63.20 $60.80 $62.59 $62.59 707,114
2022-03-04 $61.15 $62.62 $60.47 $61.27 $61.27 916,522
2022-03-03 $65.24 $65.87 $63.43 $64.52 $64.52 537,389
2022-03-02 $62.42 $66.78 $61.64 $66.66 $66.66 1,111,591
2022-03-01 $61.73 $62.23 $59.10 $60.38 $60.38 1,500,169
2022-02-28 $64.86 $64.94 $62.39 $62.61 $62.61 1,116,170
2022-02-25 $67.46 $68.10 $66.48 $67.10 $67.10 820,671
2022-02-24 $63.83 $68.00 $63.75 $67.20 $67.20 1,475,329
2022-02-23 $66.01 $67.50 $65.77 $67.44 $67.44 622,737
2022-02-22 $65.96 $66.28 $64.63 $64.71 $64.71 563,012
2022-02-18 $66.32 $66.79 $65.07 $65.30 $65.30 615,130
2022-02-17 $67.88 $68.68 $66.20 $67.32 $67.32 937,704
2022-02-16 $68.67 $70.88 $68.46 $68.97 $68.97 519,389
2022-02-15 $69.26 $70.22 $68.89 $70.11 $70.11 579,485
2022-02-14 $67.04 $68.61 $66.15 $67.88 $67.88 729,636
2022-02-11 $67.58 $69.77 $65.04 $65.37 $65.37 1,283,623
2022-02-10 $66.51 $69.02 $66.21 $68.55 $68.55 1,071,242
2022-02-09 $64.94 $65.65 $64.00 $65.45 $65.45 581,141
2022-02-08 $65.57 $66.19 $65.16 $65.73 $65.73 406,675
2022-02-07 $64.65 $65.15 $64.15 $64.31 $64.31 353,409
2022-02-04 $63.40 $64.87 $63.12 $64.45 $64.45 527,319
2022-02-03 $62.59 $62.98 $61.34 $61.72 $61.72 449,653
2022-02-02 $60.72 $60.73 $58.66 $60.42 $60.42 713,345
2022-02-01 $60.35 $61.90 $60.24 $61.11 $61.11 410,023
2022-01-31 $60.77 $60.98 $59.78 $60.36 $60.36 337,922
2022-01-28 $60.81 $61.15 $59.13 $59.59 $59.59 388,676
2022-01-27 $60.56 $60.59 $59.23 $59.66 $59.66 573,137
2022-01-26 $60.87 $63.11 $60.46 $63.11 $63.11 595,300
2022-01-25 $59.78 $61.41 $58.98 $60.95 $60.95 560,352
2022-01-24 $58.30 $60.59 $58.20 $60.50 $60.50 783,878
2022-01-21 $59.45 $60.35 $58.53 $59.06 $59.06 802,214
2022-01-20 $62.03 $62.38 $61.24 $61.29 $61.29 227,342
2022-01-19 $63.21 $63.50 $61.65 $62.47 $62.47 282,997
2022-01-18 $62.66 $63.99 $62.24 $63.88 $63.88 443,819
2022-01-14 $59.65 $61.59 $59.65 $61.23 $61.23 521,463
2022-01-13 $59.75 $60.12 $58.39 $58.55 $58.55 446,586
2022-01-12 $59.05 $60.19 $58.96 $60.12 $60.12 644,456
2022-01-11 $60.40 $60.60 $59.43 $59.51 $59.51 342,365
2022-01-10 $61.96 $62.33 $60.48 $60.68 $60.68 697,156
2022-01-07 $60.08 $62.03 $59.98 $61.15 $61.15 369,800
2022-01-06 $60.78 $61.14 $59.70 $59.88 $59.88 484,610
2022-01-05 $58.89 $60.61 $58.82 $60.33 $60.33 404,056
2022-01-04 $59.52 $60.52 $58.89 $59.36 $59.36 568,171
2022-01-03 $56.35 $58.69 $55.78 $58.69 $58.69 634,982
2021-12-31 $54.83 $55.20 $53.48 $54.46 $54.46 320,708
2021-12-30 $55.49 $56.40 $54.68 $54.72 $54.72 293,948
2021-12-29 $55.85 $56.40 $55.44 $56.15 $56.15 376,353
2021-12-28 $52.96 $54.70 $52.78 $54.39 $54.39 203,806
2021-12-27 $54.23 $54.35 $53.60 $53.78 $53.78 257,335
2021-12-23 $53.04 $54.68 $53.04 $54.12 $54.12 408,237
2021-12-22 $52.88 $53.60 $52.77 $52.81 $52.81 292,072
2021-12-21 $54.57 $55.12 $53.45 $53.56 $53.56 507,883
2021-12-20 $51.83 $53.03 $51.60 $52.86 $52.86 618,846
2021-12-17 $52.25 $52.49 $51.62 $51.82 $51.82 805,275
2021-12-16 $53.98 $54.01 $52.85 $53.58 $53.58 596,579
2021-12-15 $53.28 $53.79 $52.08 $53.68 $53.68 693,504
2021-12-14 $52.51 $53.59 $51.92 $52.17 $52.17 690,586
2021-12-13 $52.54 $52.60 $51.54 $51.88 $51.88 528,674
2021-12-10 $53.06 $54.26 $52.71 $54.16 $54.16 486,630
2021-12-09 $53.71 $54.62 $53.14 $53.81 $53.81 735,636
2021-12-08 $52.62 $54.75 $52.60 $54.73 $54.73 974,443
2021-12-07 $51.33 $52.20 $50.55 $52.04 $52.04 801,679
2021-12-06 $49.15 $51.10 $48.81 $50.81 $50.81 1,249,891
2021-12-03 $51.46 $51.80 $48.05 $48.85 $48.85 965,415
2021-12-02 $50.27 $51.62 $50.16 $50.64 $50.64 693,281
2021-12-01 $52.76 $53.41 $50.78 $50.90 $50.90 708,781
2021-11-30 $52.65 $53.26 $51.27 $51.77 $51.77 1,529,371
2021-11-29 $55.33 $55.50 $53.97 $54.28 $54.28 361,346
2021-11-26 $55.00 $55.20 $53.00 $53.21 $53.21 767,024
2021-11-24 $59.86 $59.86 $57.39 $57.39 $57.39 375,578
2021-11-23 $58.62 $60.26 $58.43 $60.26 $60.26 465,145
2021-11-22 $56.91 $58.31 $56.61 $57.80 $57.80 385,094
2021-11-19 $56.66 $56.68 $55.53 $55.82 $55.82 367,519
2021-11-18 $58.63 $58.63 $57.53 $57.67 $57.67 313,684
2021-11-17 $60.38 $60.50 $58.29 $58.29 $58.29 373,864
2021-11-16 $59.15 $60.00 $58.19 $59.68 $59.68 344,067
2021-11-15 $57.64 $59.56 $57.57 $59.29 $59.29 585,624
2021-11-12 $56.34 $57.75 $55.81 $57.07 $57.07 358,771
2021-11-11 $55.82 $56.46 $55.60 $56.40 $56.40 186,668
2021-11-10 $53.33 $57.37 $53.26 $56.14 $56.14 1,352,196
2021-11-09 $53.46 $53.58 $52.36 $53.29 $53.29 995,885
2021-11-08 $55.47 $55.95 $55.12 $55.37 $55.37 344,512
2021-11-05 $56.00 $56.47 $54.78 $55.17 $55.17 646,969
2021-11-04 $59.21 $59.22 $57.37 $57.69 $57.69 324,160
2021-11-03 $56.94 $59.60 $56.77 $59.52 $59.52 477,468
2021-11-02 $58.47 $58.49 $57.19 $57.84 $57.84 192,803
2021-11-01 $59.29 $59.40 $58.20 $58.51 $58.51 205,868
2021-10-29 $58.79 $58.95 $56.98 $57.30 $57.30 402,486
2021-10-28 $57.20 $58.33 $56.61 $57.93 $57.93 710,346
2021-10-27 $58.93 $59.50 $56.75 $57.33 $57.33 732,169
2021-10-26 $61.22 $62.33 $60.62 $60.64 $60.64 219,066
2021-10-25 $62.47 $62.47 $61.63 $62.13 $62.13 154,191
2021-10-22 $62.79 $63.09 $61.49 $61.86 $61.86 431,334
2021-10-21 $63.40 $64.42 $63.23 $63.93 $63.93 296,384
2021-10-20 $63.08 $64.05 $62.56 $63.78 $63.78 279,970
2021-10-19 $61.31 $62.54 $61.23 $62.50 $62.50 295,501
2021-10-18 $60.93 $61.51 $59.69 $60.09 $60.09 333,390
2021-10-15 $60.92 $61.54 $60.74 $60.88 $60.88 259,044
2021-10-14 $60.45 $60.96 $59.76 $59.86 $59.86 389,951
2021-10-13 $61.49 $61.50 $60.28 $60.51 $60.51 788,474
2021-10-12 $64.16 $64.34 $62.25 $62.41 $62.41 795,354
2021-10-11 $65.61 $65.75 $65.19 $65.67 $65.67 261,492
2021-10-08 $64.65 $65.67 $64.60 $65.19 $65.19 459,134
2021-10-07 $63.44 $64.18 $63.27 $63.82 $63.82 226,382
2021-10-06 $62.13 $62.37 $61.49 $61.95 $61.95 584,769
2021-10-05 $61.68 $63.13 $61.59 $62.91 $62.91 386,272
2021-10-04 $61.62 $62.33 $60.61 $61.22 $61.22 476,598
2021-10-01 $61.47 $62.22 $60.71 $60.82 $60.82 512,370
2021-09-30 $62.58 $63.15 $62.11 $62.30 $62.30 321,160
2021-09-29 $61.71 $63.12 $60.90 $62.27 $62.27 620,692
2021-09-28 $62.36 $63.19 $61.46 $62.68 $62.68 695,031
2021-09-27 $60.23 $60.44 $59.25 $59.86 $59.86 524,053
2021-09-24 $58.14 $59.41 $58.10 $59.12 $59.12 352,453
2021-09-23 $55.37 $57.50 $55.30 $57.50 $57.50 343,465
2021-09-22 $54.98 $55.31 $53.89 $53.98 $53.98 449,360
2021-09-21 $55.05 $55.51 $54.77 $54.89 $54.89 231,251
2021-09-20 $55.24 $55.61 $54.33 $54.67 $54.67 337,206
2021-09-17 $56.83 $57.35 $56.63 $56.84 $56.84 175,960
2021-09-16 $56.33 $56.46 $55.49 $56.01 $56.01 176,752
2021-09-15 $54.62 $55.99 $54.61 $55.32 $55.32 279,423
2021-09-14 $56.29 $56.41 $54.20 $54.73 $54.73 651,806
2021-09-13 $57.09 $57.11 $56.54 $56.65 $56.65 322,940
2021-09-10 $57.27 $58.11 $56.95 $57.75 $57.75 300,969
2021-09-09 $58.22 $58.53 $56.13 $56.37 $56.37 432,359
2021-09-08 $58.79 $59.11 $58.17 $58.46 $58.46 283,553
2021-09-07 $59.32 $60.01 $59.02 $59.67 $59.67 420,028
2021-09-03 $58.12 $58.48 $57.87 $58.24 $58.24 231,309
2021-09-02 $57.04 $57.58 $56.68 $56.69 $56.69 200,616
2021-09-01 $57.03 $57.90 $56.90 $57.45 $57.45 213,418
2021-08-31 $56.77 $58.06 $56.35 $57.60 $57.60 262,957
2021-08-30 $57.56 $57.62 $56.53 $56.59 $56.59 288,672
2021-08-27 $58.07 $58.35 $57.02 $57.09 $57.09 558,834
2021-08-26 $58.81 $59.35 $58.10 $58.16 $58.16 357,634
2021-08-25 $57.39 $59.25 $57.22 $58.70 $58.70 315,275
2021-08-24 $56.74 $57.29 $56.43 $57.29 $57.29 334,073
2021-08-23 $56.29 $56.58 $55.95 $56.01 $56.01 243,062
2021-08-20 $55.82 $56.35 $55.61 $55.93 $55.93 210,702
2021-08-19 $56.21 $56.73 $56.01 $56.03 $56.03 645,322
2021-08-18 $58.05 $58.32 $57.15 $57.24 $57.24 299,215
2021-08-17 $57.84 $58.06 $57.15 $57.81 $57.81 320,449
2021-08-16 $57.45 $57.91 $56.50 $57.84 $57.84 338,211
2021-08-13 $60.39 $60.39 $58.23 $58.26 $58.26 661,505
2021-08-12 $61.31 $62.11 $60.88 $61.10 $61.10 518,950
2021-08-11 $60.92 $61.86 $59.91 $60.84 $60.84 658,589
2021-08-10 $59.62 $60.73 $59.50 $60.69 $60.69 472,723
2021-08-09 $58.82 $59.92 $58.31 $59.85 $59.85 447,860
2021-08-06 $58.61 $59.35 $58.17 $59.23 $59.23 568,999
2021-08-05 $55.94 $56.74 $55.77 $56.48 $56.48 293,635
2021-08-04 $55.10 $57.05 $54.75 $55.59 $55.59 550,347
2021-08-03 $55.92 $56.32 $55.38 $55.93 $55.93 231,461
2021-08-02 $57.44 $57.71 $55.44 $56.05 $56.05 406,000
2021-07-30 $58.05 $58.11 $57.34 $57.52 $57.52 212,458
2021-07-29 $58.47 $58.73 $57.96 $58.43 $58.43 163,261
2021-07-28 $58.54 $58.98 $57.44 $57.45 $57.45 248,987
2021-07-27 $57.84 $58.19 $57.39 $57.46 $57.46 234,083
2021-07-26 $58.27 $59.56 $58.23 $59.31 $59.31 158,021
2021-07-23 $59.50 $59.54 $58.66 $58.82 $58.82 290,274
2021-07-22 $59.45 $59.45 $57.33 $57.71 $57.71 625,823
2021-07-21 $59.30 $60.34 $58.96 $59.41 $59.41 518,145
2021-07-20 $54.48 $57.48 $54.24 $57.22 $57.22 1,029,537
2021-07-19 $56.29 $56.61 $55.04 $55.62 $55.62 1,310,766
2021-07-16 $60.62 $60.62 $59.37 $59.48 $59.48 318,374
2021-07-15 $59.88 $61.02 $59.09 $59.23 $59.23 476,462
2021-07-14 $62.41 $62.63 $61.18 $61.28 $61.28 435,222
2021-07-13 $61.42 $64.12 $60.56 $63.47 $63.47 611,319
2021-07-12 $61.07 $62.19 $60.87 $61.98 $61.98 388,282
2021-07-09 $61.38 $61.79 $61.21 $61.71 $61.71 506,069
2021-07-08 $58.93 $59.80 $58.26 $59.29 $59.29 953,696
2021-07-07 $60.59 $60.97 $59.32 $60.00 $60.00 799,390
2021-07-06 $62.99 $62.99 $61.27 $61.61 $61.61 541,198
2021-07-02 $64.94 $65.12 $63.90 $63.93 $63.93 246,401
2021-07-01 $65.34 $65.92 $64.90 $65.10 $65.10 288,181
2021-06-30 $65.24 $65.44 $64.30 $65.16 $65.16 384,986
2021-06-29 $66.82 $66.84 $65.98 $66.01 $66.01 118,455
2021-06-28 $67.40 $67.47 $65.86 $66.31 $66.31 370,460
2021-06-25 $66.69 $69.28 $66.50 $68.41 $68.41 200,573
2021-06-24 $66.46 $66.56 $65.82 $66.40 $66.40 143,497
2021-06-23 $66.92 $67.45 $66.37 $66.72 $66.72 359,715
2021-06-22 $68.27 $68.27 $66.14 $66.26 $66.26 265,012
2021-06-21 $65.22 $67.02 $65.09 $66.58 $66.58 396,640
2021-06-18 $65.57 $65.76 $63.09 $63.48 $63.48 987,354
2021-06-17 $69.14 $69.41 $64.50 $67.26 $67.26 1,183,734
2021-06-16 $69.81 $71.57 $69.43 $70.61 $70.61 548,408
2021-06-15 $70.70 $71.15 $70.30 $70.36 $70.36 208,842
2021-06-14 $68.80 $70.37 $68.80 $70.02 $70.02 302,818
2021-06-11 $68.51 $69.21 $68.38 $68.51 $68.51 285,855
2021-06-10 $70.69 $70.92 $68.18 $68.24 $68.24 752,408
2021-06-09 $69.38 $70.11 $68.74 $69.43 $69.43 552,086
2021-06-08 $71.03 $71.65 $71.00 $71.42 $71.42 426,351
2021-06-07 $72.68 $73.16 $72.52 $72.83 $72.83 200,903
2021-06-04 $74.47 $74.47 $72.28 $72.28 $72.28 452,446
2021-06-03 $74.56 $75.58 $74.55 $75.36 $75.36 279,584
2021-06-02 $74.41 $74.81 $74.05 $74.43 $74.43 225,844
2021-06-01 $75.75 $76.54 $74.93 $75.00 $75.00 320,157
2021-05-28 $74.79 $75.07 $73.64 $74.95 $74.95 215,787
2021-05-27 $74.85 $75.71 $74.63 $74.70 $74.70 457,532
2021-05-26 $73.18 $74.27 $72.69 $73.81 $73.81 398,532
2021-05-25 $74.82 $74.82 $73.35 $73.39 $73.39 370,717
2021-05-24 $75.87 $75.97 $74.85 $75.53 $75.53 610,669
2021-05-21 $76.43 $77.37 $76.30 $76.43 $76.43 327,492
2021-05-20 $77.90 $78.04 $76.70 $77.06 $77.06 298,242
2021-05-19 $78.33 $79.91 $77.02 $79.08 $79.08 520,322
2021-05-18 $78.57 $79.11 $78.28 $78.49 $78.49 265,061
2021-05-17 $77.84 $78.28 $77.32 $77.89 $77.89 217,537
2021-05-14 $78.47 $78.86 $77.48 $77.48 $77.48 266,181
2021-05-13 $79.48 $79.97 $78.74 $79.61 $79.61 329,460
2021-05-12 $78.24 $80.43 $78.00 $79.94 $79.94 618,358
2021-05-11 $77.36 $78.02 $76.89 $77.56 $77.56 315,151
2021-05-10 $74.47 $76.46 $74.05 $76.32 $76.32 412,454
2021-05-07 $72.68 $74.55 $71.93 $74.06 $74.06 368,979
2021-05-06 $74.06 $74.09 $72.59 $73.07 $73.07 406,643
2021-05-05 $74.45 $74.49 $73.12 $73.37 $73.37 190,610
2021-05-04 $73.68 $74.21 $72.60 $73.83 $73.83 500,762
2021-05-03 $74.99 $75.57 $73.43 $75.23 $75.23 400,529
2021-04-30 $75.65 $76.46 $75.27 $75.32 $75.32 283,284
2021-04-29 $77.35 $77.83 $75.87 $76.00 $76.00 305,322
2021-04-28 $75.44 $76.44 $75.02 $75.27 $75.27 234,074
2021-04-27 $73.95 $75.59 $73.59 $75.41 $75.41 268,984
2021-04-26 $73.07 $73.46 $72.47 $73.44 $73.44 152,960
2021-04-23 $72.70 $74.04 $72.59 $73.17 $73.17 197,015
2021-04-22 $73.26 $74.51 $72.69 $72.77 $72.77 237,801
2021-04-21 $74.09 $74.74 $73.46 $73.67 $73.67 146,359
2021-04-20 $75.76 $75.84 $73.67 $74.11 $74.11 263,417
2021-04-19 $75.33 $75.63 $74.44 $75.07 $75.07 363,255
2021-04-16 $74.79 $75.00 $73.78 $74.51 $74.51 358,031
2021-04-15 $74.24 $74.30 $71.76 $72.90 $72.90 741,071
2021-04-14 $76.63 $77.43 $76.35 $76.70 $76.70 190,572
2021-04-13 $77.92 $78.00 $75.90 $75.99 $75.99 276,914
2021-04-12 $77.68 $78.27 $77.55 $77.69 $77.69 231,541
2021-04-09 $77.58 $78.24 $76.48 $77.59 $77.59 264,122
2021-04-08 $77.85 $77.87 $76.69 $76.77 $76.77 390,844
2021-04-07 $77.77 $78.73 $76.71 $78.65 $78.65 330,811
2021-04-06 $78.23 $78.50 $76.89 $77.09 $77.09 452,986
2021-04-05 $79.37 $80.37 $78.64 $78.74 $78.74 325,526
2021-04-01 $79.50 $79.90 $77.56 $77.75 $77.75 325,032
2021-03-31 $80.24 $82.62 $79.78 $81.47 $81.47 375,390
2021-03-30 $82.05 $82.59 $79.90 $80.41 $80.41 376,424
2021-03-29 $79.34 $82.64 $79.34 $81.72 $81.72 324,291
2021-03-26 $80.13 $80.47 $78.73 $79.68 $79.68 321,525
2021-03-25 $76.75 $78.93 $76.38 $78.86 $78.86 741,334
2021-03-24 $79.07 $79.24 $76.96 $77.14 $77.14 375,230
2021-03-23 $79.94 $80.67 $78.25 $78.39 $78.39 380,890
2021-03-22 $81.59 $82.16 $80.25 $80.61 $80.61 756,331
2021-03-19 $84.64 $85.10 $83.19 $83.30 $83.30 594,113
2021-03-18 $86.03 $86.23 $83.92 $84.82 $84.82 1,148,441
2021-03-17 $82.72 $84.42 $82.00 $82.42 $82.42 687,176
2021-03-16 $79.42 $81.56 $79.20 $80.59 $80.59 447,499
2021-03-15 $80.32 $80.44 $79.27 $79.73 $79.73 442,823
2021-03-12 $80.50 $81.77 $80.47 $81.08 $81.08 501,304
2021-03-11 $75.98 $77.05 $75.65 $76.19 $76.19 380,175
2021-03-10 $75.02 $75.83 $74.51 $74.68 $74.68 439,280
2021-03-09 $75.89 $76.39 $74.99 $75.13 $75.13 695,404
2021-03-08 $76.70 $78.35 $76.61 $78.35 $78.35 555,685
2021-03-05 $77.80 $78.06 $75.85 $76.58 $76.58 738,705
2021-03-04 $75.45 $78.12 $74.92 $77.01 $77.01 972,762
2021-03-03 $75.89 $76.76 $74.62 $75.57 $75.57 878,803
2021-03-02 $74.22 $74.38 $73.10 $73.11 $73.11 360,880
2021-03-01 $73.72 $74.62 $72.69 $73.07 $73.07 677,067
2021-02-26 $74.44 $76.23 $70.15 $70.16 $70.16 1,150,927
2021-02-25 $76.78 $81.18 $76.00 $78.03 $78.03 2,850,318
2021-02-24 $76.82 $77.17 $74.06 $74.48 $74.48 829,673
2021-02-23 $73.52 $74.08 $72.00 $73.15 $73.15 640,985
2021-02-22 $71.35 $73.16 $70.18 $72.47 $72.47 755,722
2021-02-19 $69.79 $71.44 $69.41 $70.82 $70.82 631,634
2021-02-18 $68.96 $69.37 $67.63 $68.19 $68.19 527,109
2021-02-17 $67.11 $68.48 $66.50 $67.36 $67.36 461,380
2021-02-16 $68.19 $68.93 $67.68 $68.55 $68.55 435,868
2021-02-12 $64.91 $65.74 $64.44 $65.57 $65.57 369,085
2021-02-11 $62.43 $63.52 $62.28 $63.29 $63.29 194,322
2021-02-10 $62.98 $63.09 $62.31 $62.35 $62.35 297,837
2021-02-09 $63.12 $63.72 $62.44 $63.58 $63.58 164,162
2021-02-08 $64.18 $64.53 $62.93 $63.73 $63.73 323,698
2021-02-05 $63.21 $64.53 $62.64 $64.50 $64.50 421,731
2021-02-04 $63.06 $63.56 $62.73 $63.00 $63.00 198,753
2021-02-03 $61.54 $62.59 $61.39 $62.49 $62.49 302,298
2021-02-02 $61.17 $61.43 $60.75 $60.81 $60.81 256,496
2021-02-01 $60.08 $60.28 $59.29 $59.66 $59.66 353,977
2021-01-29 $60.57 $60.73 $59.35 $59.86 $59.86 878,756
2021-01-28 $58.30 $59.71 $58.26 $58.81 $58.81 366,418
2021-01-27 $57.62 $58.18 $57.06 $57.88 $57.88 502,375
2021-01-26 $58.68 $58.86 $58.11 $58.32 $58.32 257,705
2021-01-25 $59.09 $59.26 $58.00 $58.06 $58.06 491,535
2021-01-22 $60.18 $60.69 $60.04 $60.18 $60.18 194,454
2021-01-21 $60.74 $61.08 $60.35 $60.72 $60.72 247,190
2021-01-20 $60.06 $60.29 $59.48 $59.51 $59.51 333,462
2021-01-19 $60.51 $60.63 $59.60 $59.60 $59.60 334,918
2021-01-15 $59.82 $60.66 $59.61 $60.18 $60.18 406,403
2021-01-14 $59.36 $61.48 $59.34 $60.92 $60.92 782,818
2021-01-13 $60.53 $60.62 $58.80 $59.31 $59.31 449,156
2021-01-12 $61.57 $62.63 $61.13 $61.37 $61.37 499,786
2021-01-11 $61.30 $61.95 $61.05 $61.28 $61.28 517,177
2021-01-08 $60.74 $61.73 $60.18 $60.86 $60.86 605,401
2021-01-07 $60.38 $60.98 $59.97 $60.35 $60.35 269,259
2021-01-06 $58.08 $59.72 $58.08 $58.77 $58.77 908,828
2021-01-05 $54.84 $56.09 $54.83 $55.35 $55.35 280,320
2021-01-04 $55.06 $55.22 $53.56 $54.17 $54.17 297,021
2020-12-31 $54.30 $54.30 $53.65 $54.01 $54.01 265,911
2020-12-30 $54.91 $55.09 $54.22 $54.27 $54.27 246,836
2020-12-29 $55.44 $55.44 $54.48 $54.58 $54.58 231,554
2020-12-28 $55.43 $55.71 $54.30 $54.40 $54.40 166,302
2020-12-24 $54.89 $54.92 $54.35 $54.50 $54.50 47,141
2020-12-23 $55.20 $56.30 $55.12 $55.12 $55.12 197,521
2020-12-22 $54.22 $54.68 $53.95 $54.01 $54.01 164,259
2020-12-21 $54.61 $55.41 $54.44 $54.83 $54.83 353,889
2020-12-18 $54.70 $55.66 $54.43 $55.48 $55.48 166,895
2020-12-17 $53.64 $55.42 $53.31 $55.04 $55.04 310,547
2020-12-16 $55.41 $55.63 $54.07 $54.60 $54.60 387,842
2020-12-15 $54.22 $54.66 $53.60 $54.18 $54.18 140,997
2020-12-14 $54.48 $54.85 $53.28 $53.62 $53.62 260,505
2020-12-11 $53.04 $53.63 $52.58 $53.17 $53.17 100,073
2020-12-10 $54.79 $55.23 $53.69 $53.91 $53.91 167,522
2020-12-09 $55.54 $56.06 $54.74 $54.96 $54.96 187,344
2020-12-08 $54.46 $54.83 $53.91 $54.70 $54.70 199,259
2020-12-07 $55.80 $55.93 $55.18 $55.56 $55.56 231,144
2020-12-04 $56.49 $57.49 $56.44 $57.11 $57.11 216,769
2020-12-03 $55.27 $55.63 $54.31 $54.66 $54.66 187,965
2020-12-02 $55.29 $56.69 $55.28 $56.10 $56.10 92,471
2020-12-01 $53.59 $55.50 $53.52 $54.68 $54.68 165,993
2020-11-30 $52.42 $52.62 $51.92 $52.21 $52.21 163,333
2020-11-27 $52.73 $52.80 $52.16 $52.20 $52.20 107,838
2020-11-25 $53.16 $53.79 $52.51 $53.76 $53.76 95,577
2020-11-24 $52.72 $53.41 $52.50 $53.24 $53.24 232,308
2020-11-23 $51.72 $52.19 $51.53 $51.70 $51.70 211,840
2020-11-20 $52.00 $52.12 $50.98 $51.07 $51.07 119,492
2020-11-19 $52.55 $52.65 $51.80 $52.42 $52.42 132,096
2020-11-18 $53.05 $54.20 $52.99 $53.28 $53.28 169,501
2020-11-17 $53.81 $53.90 $53.35 $53.69 $53.69 85,073
2020-11-16 $54.80 $54.97 $54.24 $54.78 $54.78 112,331
2020-11-13 $54.16 $54.63 $54.06 $54.38 $54.38 79,746
2020-11-12 $55.79 $56.01 $54.15 $54.15 $54.15 123,478
2020-11-11 $57.84 $58.03 $56.92 $57.12 $57.12 130,548
2020-11-10 $57.95 $58.18 $57.08 $57.69 $57.69 254,143
2020-11-09 $56.85 $58.25 $56.73 $56.79 $56.79 575,527
2020-11-06 $53.22 $53.85 $52.97 $53.37 $53.37 168,417
2020-11-05 $51.25 $52.34 $51.20 $51.66 $51.66 514,761
2020-11-04 $51.24 $52.37 $50.68 $51.91 $51.91 751,852
2020-11-03 $55.35 $56.05 $55.16 $55.43 $55.43 273,258
2020-11-02 $54.41 $54.78 $53.87 $54.54 $54.54 298,407
2020-10-30 $54.27 $55.75 $53.98 $55.74 $55.74 421,541
2020-10-29 $52.62 $54.81 $52.54 $54.13 $54.13 325,192
2020-10-28 $51.98 $53.12 $51.94 $52.61 $52.61 309,692
2020-10-27 $53.08 $53.42 $52.65 $52.81 $52.81 107,046
2020-10-26 $54.18 $54.36 $53.33 $53.86 $53.86 148,265
2020-10-23 $56.68 $56.69 $55.26 $55.48 $55.48 74,446
2020-10-22 $55.19 $56.81 $54.86 $56.81 $56.81 161,789
2020-10-21 $54.70 $55.07 $54.10 $54.74 $54.74 223,997
2020-10-20 $53.59 $54.49 $53.49 $54.21 $54.21 150,655
2020-10-19 $52.96 $53.39 $52.55 $52.75 $52.75 124,659
2020-10-16 $51.90 $52.38 $51.28 $52.09 $52.09 82,594
2020-10-15 $50.65 $51.89 $50.44 $51.64 $51.64 139,564
2020-10-14 $51.15 $51.55 $50.85 $51.43 $51.43 112,487
2020-10-13 $52.31 $52.34 $51.67 $51.75 $51.75 96,896
2020-10-12 $53.13 $53.43 $52.85 $52.89 $52.89 87,427
2020-10-09 $54.05 $54.72 $53.32 $53.46 $53.46 166,744
2020-10-08 $53.60 $53.89 $53.30 $53.38 $53.38 136,787
2020-10-07 $53.99 $54.67 $53.20 $54.31 $54.31 89,431
2020-10-06 $54.31 $54.89 $52.18 $53.10 $53.10 449,081
2020-10-05 $52.70 $54.10 $52.70 $54.10 $54.10 156,190
2020-10-02 $50.16 $51.53 $50.15 $51.02 $51.02 300,744
2020-10-01 $51.23 $51.64 $50.08 $50.08 $50.08 129,974
2020-09-30 $50.06 $51.36 $50.06 $50.66 $50.66 164,505
2020-09-29 $49.31 $49.54 $48.97 $49.35 $49.35 147,782
2020-09-28 $49.28 $49.70 $49.28 $49.46 $49.46 118,692
2020-09-25 $49.08 $49.40 $48.79 $49.10 $49.10 65,484
2020-09-24 $49.21 $49.48 $49.07 $49.09 $49.09 129,051
2020-09-23 $49.79 $50.54 $49.60 $49.62 $49.62 107,572
2020-09-22 $49.66 $50.17 $49.29 $49.84 $49.84 179,640
2020-09-21 $49.29 $49.95 $48.79 $49.72 $49.72 237,125
2020-09-18 $50.05 $50.67 $49.88 $50.52 $50.52 147,744
2020-09-17 $49.25 $50.27 $49.19 $49.99 $49.99 334,205
2020-09-16 $49.40 $50.96 $49.30 $50.44 $50.44 257,437
2020-09-15 $49.92 $50.28 $49.68 $50.01 $50.01 119,693
2020-09-14 $49.36 $49.86 $49.17 $49.65 $49.65 91,196
2020-09-11 $49.80 $50.04 $49.61 $49.67 $49.67 85,214
2020-09-10 $51.64 $52.00 $49.77 $49.95 $49.95 204,122
2020-09-09 $50.18 $51.25 $49.90 $50.76 $50.76 228,507
2020-09-08 $49.75 $50.33 $48.98 $50.31 $50.31 308,812
2020-09-04 $49.90 $51.53 $49.62 $51.29 $51.29 210,443
2020-09-03 $48.68 $48.96 $47.40 $48.52 $48.52 332,854
2020-09-02 $50.75 $50.76 $48.84 $48.96 $48.96 249,815
2020-09-01 $52.48 $52.99 $50.25 $50.40 $50.40 246,815
2020-08-31 $52.79 $52.80 $51.17 $52.24 $52.24 276,134
2020-08-28 $52.40 $53.71 $52.33 $53.33 $53.33 135,862
2020-08-27 $49.94 $53.22 $49.82 $53.17 $53.17 403,206
2020-08-26 $50.53 $51.25 $50.30 $50.53 $50.53 275,964
2020-08-25 $50.26 $50.73 $49.62 $49.96 $49.96 148,643
2020-08-24 $48.53 $48.92 $47.97 $48.88 $48.88 70,719
2020-08-21 $49.00 $49.69 $48.55 $48.60 $48.60 167,585
2020-08-20 $49.31 $49.77 $49.12 $49.48 $49.48 157,203
2020-08-19 $49.37 $51.27 $49.19 $50.91 $50.91 201,321
2020-08-18 $50.30 $50.60 $49.88 $49.92 $49.92 167,266
2020-08-17 $50.72 $51.19 $50.27 $51.08 $51.08 132,240
2020-08-14 $50.88 $51.48 $50.56 $51.48 $51.48 281,048
2020-08-13 $49.55 $51.43 $49.32 $50.87 $50.87 309,771
2020-08-12 $49.23 $49.81 $48.89 $49.33 $49.33 153,458
2020-08-11 $47.88 $49.00 $47.67 $47.96 $47.96 479,826
2020-08-10 $45.43 $46.38 $45.42 $46.32 $46.32 173,090
2020-08-07 $44.62 $45.95 $44.47 $45.69 $45.69 102,583
2020-08-06 $44.59 $45.13 $43.85 $44.83 $44.83 155,354
2020-08-05 $45.59 $45.91 $45.25 $45.55 $45.55 171,617
2020-08-04 $45.01 $45.12 $44.43 $44.45 $44.45 132,222
2020-08-03 $46.31 $46.50 $45.53 $45.53 $45.53 108,215
2020-07-31 $45.71 $45.87 $44.75 $45.06 $45.06 99,970
2020-07-30 $45.00 $45.25 $44.87 $44.97 $44.97 79,718
2020-07-29 $45.80 $46.68 $45.55 $45.91 $45.91 108,067
2020-07-28 $46.22 $46.31 $45.60 $45.66 $45.66 75,505
2020-07-27 $45.67 $46.71 $45.67 $46.60 $46.60 117,411
2020-07-24 $46.67 $46.83 $45.98 $46.09 $46.09 104,772
2020-07-23 $46.83 $47.08 $46.01 $46.16 $46.16 129,124
2020-07-22 $47.40 $47.84 $47.23 $47.78 $47.78 109,384
2020-07-21 $48.17 $48.37 $47.86 $48.22 $48.22 89,388
2020-07-20 $48.06 $48.63 $47.92 $48.33 $48.33 72,316
2020-07-17 $48.24 $48.90 $48.18 $48.74 $48.74 36,500
2020-07-16 $48.09 $48.43 $47.80 $48.38 $48.38 83,800
2020-07-15 $49.46 $49.46 $48.55 $49.03 $49.03 162,300
2020-07-14 $47.73 $48.48 $47.54 $48.40 $48.40 126,700
2020-07-13 $49.86 $50.02 $48.55 $48.61 $48.61 105,400
2020-07-10 $47.61 $49.20 $47.46 $49.09 $49.09 159,400
2020-07-09 $50.68 $50.72 $48.12 $48.40 $48.40 191,300
2020-07-08 $50.96 $51.41 $50.48 $50.84 $50.84 60,100
2020-07-07 $51.91 $52.09 $50.09 $50.21 $50.21 179,000
2020-07-06 $53.01 $53.40 $52.30 $52.41 $52.41 136,700
2020-07-02 $52.60 $53.02 $51.63 $51.74 $51.74 111,300
2020-07-01 $52.50 $53.09 $51.80 $51.96 $51.96 124,700
2020-06-30 $50.40 $52.01 $50.40 $51.63 $51.63 94,200
2020-06-29 $50.73 $51.16 $50.39 $50.91 $50.91 68,400
2020-06-26 $51.38 $51.44 $50.37 $50.44 $50.44 128,850
2020-06-25 $51.73 $52.19 $51.27 $52.11 $52.11 139,007
2020-06-24 $54.04 $54.04 $52.50 $52.52 $52.52 81,588
2020-06-23 $54.18 $54.44 $53.64 $54.25 $54.25 96,445
2020-06-22 $52.44 $53.49 $52.25 $53.20 $53.20 163,370
2020-06-19 $54.64 $54.64 $53.17 $53.24 $53.24 103,951
2020-06-18 $53.60 $54.01 $53.15 $53.34 $53.34 96,805
2020-06-17 $55.40 $56.33 $54.90 $55.11 $55.11 94,485
2020-06-16 $56.26 $56.96 $54.51 $55.67 $55.67 187,725
2020-06-15 $51.86 $53.52 $51.56 $53.31 $53.31 86,152
2020-06-12 $53.25 $53.69 $52.18 $53.43 $53.43 178,949
2020-06-11 $52.58 $53.12 $51.66 $52.07 $52.07 219,540
2020-06-10 $56.78 $57.02 $55.09 $55.13 $55.13 274,293
2020-06-09 $57.01 $57.86 $56.35 $57.63 $57.63 157,047
2020-06-08 $61.56 $61.58 $59.50 $59.66 $59.66 323,586
2020-06-05 $62.08 $63.71 $60.31 $60.35 $60.35 457,492
2020-06-04 $57.31 $59.17 $57.23 $59.13 $59.13 277,581
2020-06-03 $56.00 $57.27 $55.86 $56.60 $56.60 265,538
2020-06-02 $54.50 $54.92 $54.10 $54.47 $54.47 146,422
2020-06-01 $54.03 $54.49 $53.80 $53.93 $53.93 138,366
2020-05-29 $53.67 $54.05 $52.35 $52.89 $52.89 310,833
2020-05-28 $54.40 $54.71 $53.88 $53.98 $53.98 275,584
2020-05-27 $53.61 $53.82 $52.59 $53.35 $53.35 263,737
2020-05-26 $52.77 $53.42 $52.72 $53.10 $53.10 186,550
2020-05-22 $51.81 $51.93 $50.92 $51.14 $51.14 93,416
2020-05-21 $51.73 $52.24 $51.21 $51.98 $51.98 168,664
2020-05-20 $53.28 $53.56 $51.84 $52.42 $52.42 447,516
2020-05-19 $53.99 $54.00 $52.79 $52.85 $52.85 211,695
2020-05-18 $51.73 $54.00 $51.66 $53.39 $53.39 277,877
2020-05-15 $48.71 $50.50 $48.59 $50.17 $50.17 381,133
2020-05-14 $49.58 $49.85 $48.85 $49.75 $49.75 483,920
2020-05-13 $51.68 $51.94 $50.55 $51.31 $51.31 585,796
2020-05-12 $53.57 $53.61 $51.96 $52.40 $52.40 218,340
2020-05-11 $53.05 $54.62 $52.60 $54.01 $54.01 282,341
2020-05-08 $52.34 $53.02 $51.50 $52.74 $52.74 276,599
2020-05-07 $53.40 $53.54 $50.62 $50.84 $50.84 422,574
2020-05-06 $53.66 $54.76 $53.31 $53.48 $53.48 588,640
2020-05-05 $51.48 $51.74 $50.88 $51.03 $51.03 290,387
2020-05-04 $49.75 $50.66 $49.63 $50.10 $50.10 264,729
2020-05-01 $49.75 $50.73 $49.24 $49.42 $49.42 539,398
2020-04-30 $48.91 $50.68 $48.54 $50.65 $50.65 426,601
2020-04-29 $48.35 $49.57 $47.64 $48.94 $48.94 108,099
2020-04-28 $49.21 $49.26 $47.97 $48.22 $48.22 160,371
2020-04-27 $48.25 $50.09 $48.20 $49.95 $49.95 198,578
2020-04-24 $48.29 $48.37 $47.30 $47.31 $47.31 195,652
2020-04-23 $48.06 $48.26 $47.21 $47.65 $47.65 192,690
2020-04-22 $4.81 $4.91 $4.78 $4.84 $48.40 114,329
2020-04-21 $4.66 $4.75 $4.62 $4.69 $46.90 196,304
2020-04-20 $5.00 $5.00 $4.87 $4.88 $48.80 70,843
2020-04-17 $4.85 $5.05 $4.75 $5.01 $50.10 137,414
2020-04-16 $4.88 $4.89 $4.79 $4.82 $48.20 135,259
2020-04-15 $5.13 $5.13 $4.94 $4.98 $49.80 262,027
2020-04-14 $5.39 $5.44 $5.32 $5.40 $54.00 120,714
2020-04-13 $5.33 $5.40 $5.23 $5.39 $53.90 102,472
2020-04-09 $5.34 $5.41 $5.22 $5.27 $52.70 200,713
2020-04-08 $5.31 $5.35 $5.18 $5.28 $52.80 133,199
2020-04-07 $5.28 $5.41 $5.16 $5.18 $51.80 274,370
2020-04-06 $5.13 $5.15 $5.00 $5.01 $50.10 188,031
2020-04-03 $5.02 $5.02 $4.82 $4.97 $49.70 102,274
2020-04-02 $4.95 $5.09 $4.91 $5.02 $50.20 132,137
2020-04-01 $5.00 $5.16 $4.91 $5.08 $50.80 110,947
2020-03-31 $5.29 $5.36 $5.15 $5.33 $53.30 209,772
2020-03-30 $5.04 $5.24 $4.87 $5.20 $52.00 192,178
2020-03-27 $5.37 $5.40 $5.03 $5.07 $50.70 180,641
2020-03-26 $5.50 $5.64 $5.29 $5.55 $55.50 172,979
2020-03-25 $5.50 $5.71 $5.19 $5.60 $56.00 300,538
2020-03-24 $5.76 $5.82 $5.33 $5.56 $55.60 216,779
2020-03-23 $6.27 $6.31 $5.32 $5.35 $53.31 432,360
2020-03-20 $7.00 $7.14 $6.15 $6.16 $61.38 292,358
2020-03-19 $7.83 $8.29 $6.90 $7.76 $77.32 575,033
2020-03-18 $7.30 $9.17 $7.06 $8.46 $84.29 625,942
2020-03-17 $6.05 $7.32 $5.85 $7.21 $71.84 315,637
2020-03-16 $6.45 $6.91 $5.84 $6.00 $59.78 997,795
2020-03-13 $7.37 $7.77 $6.97 $7.52 $74.93 539,416
2020-03-12 $6.21 $7.27 $5.82 $7.00 $69.75 837,237
2020-03-11 $6.12 $7.25 $5.92 $7.13 $71.04 461,892
2020-03-10 $5.85 $6.50 $5.44 $6.47 $64.47 851,434
2020-03-09 $5.48 $5.67 $4.56 $5.55 $55.30 769,324
2020-03-06 $6.02 $6.45 $5.77 $6.09 $60.68 1,312,264
2020-03-05 $7.45 $7.48 $7.18 $7.22 $71.94 379,698
2020-03-04 $7.57 $7.87 $7.41 $7.81 $77.82 252,311
2020-03-03 $7.94 $8.17 $7.06 $7.56 $75.33 730,060
2020-03-02 $7.72 $7.95 $7.54 $7.92 $78.91 626,930
2020-02-28 $7.98 $7.98 $7.65 $7.73 $77.02 630,894
2020-02-27 $8.18 $8.50 $8.11 $8.31 $82.80 337,910
2020-02-26 $8.64 $8.70 $8.35 $8.57 $85.39 296,632
2020-02-25 $8.60 $8.61 $8.35 $8.43 $83.99 214,228
2020-02-24 $8.50 $8.64 $8.46 $8.58 $85.49 501,216
2020-02-21 $9.05 $9.07 $8.84 $9.01 $89.77 243,967
2020-02-20 $9.37 $9.38 $9.20 $9.26 $92.26 125,423
2020-02-19 $9.56 $9.58 $9.46 $9.47 $94.36 159,102
2020-02-18 $9.52 $9.59 $9.37 $9.48 $94.46 135,552
2020-02-14 $9.62 $9.68 $9.56 $9.67 $96.35 179,206
2020-02-13 $9.90 $9.92 $9.74 $9.81 $97.74 61,284
2020-02-12 $9.91 $9.98 $9.87 $9.90 $98.64 67,095
2020-02-11 $9.65 $9.78 $9.64 $9.77 $97.35 102,567
2020-02-10 $9.55 $9.63 $9.53 $9.60 $95.65 95,093
2020-02-07 $9.73 $9.80 $9.62 $9.68 $96.45 97,357
2020-02-06 $10.16 $10.20 $10.00 $10.05 $100.14 71,410
2020-02-05 $10.14 $10.22 $10.05 $10.20 $101.63 254,456
2020-02-04 $9.78 $9.97 $9.78 $9.87 $98.34 111,824
2020-02-03 $9.60 $9.77 $9.44 $9.48 $94.46 104,987
2020-01-31 $9.61 $9.61 $9.45 $9.47 $94.36 167,335
2020-01-30 $9.65 $9.78 $9.51 $9.72 $96.85 102,769
2020-01-29 $9.95 $9.97 $9.70 $9.73 $96.95 99,525
2020-01-28 $9.87 $10.08 $9.83 $10.03 $99.94 86,613
2020-01-27 $9.88 $9.96 $9.78 $9.78 $97.45 124,275
2020-01-24 $10.40 $10.44 $10.16 $10.27 $102.33 74,473
2020-01-23 $10.52 $10.55 $10.41 $10.54 $105.02 216,589
2020-01-22 $10.78 $10.82 $10.69 $10.73 $106.91 45,683
2020-01-21 $11.02 $11.02 $10.81 $10.85 $108.11 76,962
2020-01-17 $11.31 $11.35 $11.18 $11.19 $111.49 87,445
2020-01-16 $10.89 $11.02 $10.85 $10.93 $108.90 61,591
2020-01-15 $10.85 $10.96 $10.79 $10.81 $107.71 67,128
2020-01-14 $11.15 $11.17 $11.03 $11.04 $110.00 166,540
2020-01-13 $11.23 $11.34 $11.18 $11.20 $111.59 101,606
2020-01-10 $11.30 $11.30 $11.09 $11.11 $110.70 89,503
2020-01-09 $11.70 $11.73 $11.34 $11.38 $113.39 100,220
2020-01-08 $11.21 $11.61 $11.13 $11.51 $114.68 119,319
2020-01-07 $11.14 $11.29 $11.10 $11.28 $112.39 69,443
2020-01-06 $10.79 $11.16 $10.79 $11.11 $110.70 119,668
2020-01-03 $11.16 $11.25 $10.94 $10.94 $109.00 144,181
2020-01-02 $11.54 $11.55 $11.33 $11.46 $114.19 89,460
2019-12-31 $11.67 $11.89 $11.62 $11.82 $117.77 100,882
2019-12-30 $11.75 $11.80 $11.50 $11.52 $114.78 83,386
2019-12-27 $11.37 $11.41 $11.31 $11.41 $113.69 76,313
2019-12-26 $11.48 $11.59 $11.42 $11.45 $114.09 61,177
2019-12-24 $11.72 $11.74 $11.45 $11.50 $114.58 50,022
2019-12-23 $11.51 $11.71 $11.47 $11.61 $115.68 74,763
2019-12-20 $11.71 $11.75 $11.56 $11.56 $114.97 55,450
2019-12-19 $11.75 $11.79 $11.51 $11.63 $115.67 118,315
2019-12-18 $11.45 $11.71 $11.43 $11.66 $115.97 98,759
2019-12-17 $11.23 $11.47 $11.20 $11.37 $113.08 85,755
2019-12-16 $11.16 $11.42 $11.16 $11.32 $112.59 69,629
2019-12-13 $11.27 $11.48 $10.91 $11.04 $109.80 156,250
2019-12-12 $11.01 $11.61 $11.00 $11.41 $113.48 236,957
2019-12-11 $11.00 $11.01 $10.80 $10.91 $108.51 84,149
2019-12-10 $11.01 $11.20 $10.98 $11.16 $111.00 74,305
2019-12-09 $11.06 $11.17 $11.03 $11.12 $110.60 70,802
2019-12-06 $11.30 $11.33 $11.04 $11.22 $111.59 84,855
2019-12-05 $11.12 $11.15 $10.95 $11.03 $109.70 104,312
2019-12-04 $10.75 $11.00 $10.72 $10.86 $108.01 118,247
2019-12-03 $10.85 $10.87 $10.42 $10.55 $104.93 168,102
2019-12-02 $11.29 $11.34 $11.18 $11.24 $111.79 115,928
2019-11-29 $10.76 $10.97 $10.76 $10.83 $107.71 48,151
2019-11-27 $10.75 $10.81 $10.71 $10.77 $107.12 45,892
2019-11-26 $10.67 $10.70 $10.62 $10.64 $105.82 43,905
2019-11-25 $10.86 $10.87 $10.79 $10.84 $107.81 37,919
2019-11-22 $10.88 $10.99 $10.86 $10.95 $108.91 57,254
2019-11-21 $11.00 $11.11 $10.89 $10.95 $108.91 86,296
2019-11-20 $10.94 $10.96 $10.77 $10.77 $107.12 106,178
2019-11-19 $11.30 $11.30 $11.10 $11.13 $110.70 62,424
2019-11-18 $11.35 $11.41 $11.25 $11.38 $113.18 60,625
2019-11-15 $11.54 $11.54 $11.37 $11.46 $113.98 54,266
2019-11-14 $11.46 $11.47 $11.29 $11.42 $113.58 133,925
2019-11-13 $11.69 $11.86 $11.65 $11.78 $117.16 132,746
2019-11-12 $12.10 $12.24 $11.92 $11.99 $119.25 88,591
2019-11-11 $12.09 $12.28 $12.07 $12.18 $121.14 61,949
2019-11-08 $12.15 $12.24 $11.93 $12.19 $121.24 111,480
2019-11-07 $11.82 $12.29 $11.82 $12.04 $119.75 234,603
2019-11-06 $11.41 $11.57 $11.32 $11.42 $113.58 86,757
2019-11-05 $11.59 $11.72 $11.55 $11.64 $115.77 109,880
2019-11-04 $11.18 $11.29 $11.15 $11.23 $111.69 62,059
2019-11-01 $10.77 $10.99 $10.66 $10.83 $107.71 136,181
2019-10-31 $10.87 $10.90 $10.61 $10.70 $106.42 106,051
2019-10-30 $11.56 $11.56 $11.14 $11.17 $111.09 89,823
2019-10-29 $11.59 $11.71 $11.58 $11.67 $116.07 55,340
2019-10-28 $11.61 $11.76 $11.61 $11.69 $116.27 82,668
2019-10-25 $11.14 $11.43 $11.14 $11.39 $113.28 51,478
2019-10-24 $11.09 $11.25 $10.97 $11.23 $111.69 49,373
2019-10-23 $11.02 $11.16 $10.94 $11.16 $111.00 62,347
2019-10-22 $11.17 $11.34 $11.14 $11.21 $111.49 75,112
2019-10-21 $11.36 $11.44 $11.27 $11.40 $113.38 77,784
2019-10-18 $11.07 $11.15 $10.97 $11.12 $110.60 50,567
2019-10-17 $11.12 $11.18 $10.93 $11.10 $110.40 58,702
2019-10-16 $11.10 $11.17 $11.00 $11.06 $110.00 70,040
2019-10-15 $10.85 $11.12 $10.80 $11.08 $110.20 97,061
2019-10-14 $10.68 $10.76 $10.66 $10.69 $106.32 49,099
2019-10-11 $10.78 $11.06 $10.77 $10.89 $108.31 262,317
2019-10-10 $10.32 $10.61 $10.32 $10.52 $104.63 135,280
2019-10-09 $10.00 $10.18 $10.00 $10.07 $100.15 168,097
2019-10-08 $9.76 $10.00 $9.74 $9.91 $98.56 158,304
2019-10-07 $9.89 $9.99 $9.82 $9.96 $99.06 110,297
2019-10-04 $9.87 $9.89 $9.72 $9.73 $96.77 137,653
2019-10-03 $10.14 $10.15 $9.79 $9.94 $98.86 221,035
2019-10-02 $10.25 $10.29 $10.08 $10.21 $101.55 82,207
2019-10-01 $10.72 $10.76 $10.16 $10.29 $102.34 142,934
2019-09-30 $10.65 $10.66 $10.39 $10.39 $103.34 60,448
2019-09-27 $10.55 $10.59 $10.41 $10.46 $104.03 95,620
2019-09-26 $10.57 $10.64 $10.40 $10.54 $104.83 102,498
2019-09-25 $10.36 $10.81 $10.30 $10.77 $107.12 325,618
2019-09-24 $10.56 $10.56 $10.23 $10.28 $102.24 104,071
2019-09-23 $10.64 $10.77 $10.45 $10.73 $106.15 91,455
2019-09-20 $10.98 $11.07 $10.70 $10.73 $106.15 204,311
2019-09-19 $10.97 $11.17 $10.93 $11.15 $110.30 229,692
2019-09-18 $11.19 $11.28 $11.00 $11.26 $111.39 174,182
2019-09-17 $11.56 $11.65 $11.26 $11.39 $112.68 134,811
2019-09-16 $11.70 $11.86 $11.52 $11.59 $114.66 126,773
2019-09-13 $11.63 $12.05 $11.52 $12.05 $119.21 248,280
2019-09-12 $10.85 $11.43 $10.78 $11.31 $111.89 279,117
2019-09-11 $11.04 $11.11 $10.93 $11.08 $109.61 204,914
2019-09-10 $10.49 $11.04 $10.47 $11.03 $109.12 217,160
2019-09-09 $10.35 $10.49 $10.33 $10.49 $103.77 97,085
2019-09-06 $10.08 $10.10 $9.91 $9.94 $98.33 97,780
2019-09-05 $10.01 $10.33 $9.96 $10.17 $100.61 193,550
2019-09-04 $9.81 $9.82 $9.61 $9.65 $95.46 143,171
2019-09-03 $9.72 $9.81 $9.40 $9.70 $95.96 107,960
2019-08-30 $9.85 $9.90 $9.68 $9.71 $96.06 154,760
2019-08-29 $9.71 $9.93 $9.70 $9.72 $96.16 173,275
2019-08-28 $9.39 $9.63 $9.39 $9.60 $94.97 286,744
2019-08-27 $9.85 $9.87 $9.62 $9.63 $95.27 130,971
2019-08-26 $10.00 $10.13 $9.92 $10.09 $99.82 110,066
2019-08-23 $10.51 $10.54 $9.92 $9.98 $98.73 180,717
2019-08-22 $10.42 $10.52 $10.27 $10.50 $103.87 81,472
2019-08-21 $10.25 $10.35 $10.03 $10.30 $101.89 92,518
2019-08-20 $10.15 $10.24 $10.07 $10.10 $99.92 99,105
2019-08-19 $10.50 $10.51 $10.29 $10.40 $102.88 312,580
2019-08-16 $9.99 $10.23 $9.93 $9.99 $98.83 161,818
2019-08-15 $10.02 $10.10 $9.49 $9.74 $96.35 311,878
2019-08-14 $10.21 $10.29 $10.08 $10.09 $99.82 174,420
2019-08-13 $10.50 $10.92 $10.49 $10.81 $106.94 295,254
2019-08-12 $11.00 $11.04 $10.59 $10.65 $105.36 125,942
2019-08-09 $11.26 $11.44 $11.04 $11.41 $112.88 168,167
2019-08-08 $11.61 $11.90 $11.31 $11.34 $112.18 287,390
2019-08-07 $10.82 $11.45 $10.66 $11.39 $112.68 623,572
2019-08-06 $11.85 $11.89 $11.42 $11.44 $113.17 108,574
2019-08-05 $11.89 $12.01 $11.68 $11.68 $115.55 154,220
2019-08-02 $12.57 $12.63 $12.35 $12.36 $122.27 154,251
2019-08-01 $13.25 $13.27 $12.64 $12.68 $125.44 195,895
2019-07-31 $13.83 $13.85 $13.34 $13.48 $133.35 187,910
2019-07-30 $13.73 $13.92 $13.72 $13.81 $136.62 110,644
2019-07-29 $13.77 $13.93 $13.76 $13.89 $137.41 42,585
2019-07-26 $13.84 $13.97 $13.81 $13.89 $137.41 26,151
2019-07-25 $13.98 $14.20 $13.92 $14.00 $138.50 63,974
2019-07-24 $13.84 $13.90 $13.77 $13.79 $136.42 38,353
2019-07-23 $13.86 $14.05 $13.84 $13.97 $138.20 31,468
2019-07-22 $13.57 $13.80 $13.57 $13.74 $135.93 34,669
2019-07-19 $13.86 $13.88 $13.76 $13.81 $136.62 29,407
2019-07-18 $13.88 $13.95 $13.63 $13.72 $135.73 60,260
2019-07-17 $14.04 $14.04 $13.71 $13.73 $135.83 47,745
2019-07-16 $14.31 $14.37 $14.17 $14.19 $140.38 29,748
2019-07-15 $14.23 $14.23 $14.02 $14.03 $138.79 49,589
2019-07-12 $14.41 $14.47 $14.22 $14.29 $141.37 72,319
2019-07-11 $13.93 $14.43 $13.92 $14.33 $141.76 118,975
2019-07-10 $13.60 $13.88 $13.60 $13.78 $136.32 71,342
2019-07-09 $13.52 $13.68 $13.52 $13.55 $134.05 36,884
2019-07-08 $13.40 $13.55 $13.36 $13.55 $134.05 42,678
2019-07-05 $13.55 $13.81 $13.55 $13.59 $134.44 74,026
2019-07-03 $13.28 $13.28 $13.04 $13.09 $129.50 27,059
2019-07-02 $13.57 $13.59 $13.31 $13.34 $131.97 42,153
2019-07-01 $13.55 $13.86 $13.50 $13.64 $134.94 58,860
2019-06-28 $13.63 $13.68 $13.49 $13.56 $134.15 32,658
2019-06-27 $13.72 $13.81 $13.47 $13.55 $134.05 37,576
2019-06-26 $13.60 $13.84 $13.59 $13.81 $136.62 40,638
2019-06-25 $13.55 $13.58 $13.47 $13.53 $133.85 32,451
2019-06-24 $13.84 $13.86 $13.71 $13.75 $135.32 45,117
2019-06-21 $13.73 $14.08 $13.73 $14.05 $138.27 54,541
2019-06-20 $13.58 $13.69 $13.42 $13.61 $133.94 59,011
2019-06-19 $13.94 $14.00 $13.67 $13.73 $135.12 62,501
2019-06-18 $13.65 $13.89 $13.60 $13.78 $135.62 53,946
2019-06-17 $14.05 $14.15 $13.96 $13.97 $137.49 14,270
2019-06-14 $14.16 $14.16 $13.96 $14.04 $138.17 28,545
2019-06-13 $14.24 $14.24 $14.11 $14.15 $139.26 22,025
2019-06-12 $14.39 $14.41 $14.27 $14.29 $140.64 26,923
2019-06-11 $14.38 $14.41 $14.27 $14.32 $140.93 52,864
2019-06-10 $14.28 $14.40 $14.28 $14.35 $141.23 52,881
2019-06-07 $13.91 $14.04 $13.85 $13.95 $137.29 80,402
2019-06-06 $14.19 $14.40 $13.99 $14.31 $140.83 43,808
2019-06-05 $14.33 $14.46 $14.20 $14.46 $142.31 90,785
2019-06-04 $14.07 $14.32 $13.95 $14.20 $139.75 76,114
2019-06-03 $13.90 $14.02 $13.69 $13.75 $135.32 81,420
2019-05-31 $14.31 $14.35 $13.99 $14.01 $137.88 110,828
2019-05-30 $14.84 $15.01 $14.54 $14.56 $143.29 60,049
2019-05-29 $14.74 $14.95 $14.65 $14.93 $146.93 90,383
2019-05-28 $15.20 $15.28 $15.00 $15.06 $148.21 38,583
2019-05-24 $15.45 $15.54 $15.40 $15.40 $151.56 31,587
2019-05-23 $15.74 $15.74 $15.27 $15.43 $151.85 46,379
2019-05-22 $16.13 $16.17 $15.94 $15.98 $157.27 31,127
2019-05-21 $16.18 $16.31 $16.17 $16.24 $159.83 19,122
2019-05-20 $16.00 $16.18 $15.91 $16.15 $158.94 38,794
2019-05-17 $15.93 $16.15 $15.93 $16.04 $157.86 20,435
2019-05-16 $16.11 $16.22 $16.11 $16.15 $158.94 23,994
2019-05-15 $15.96 $16.12 $15.94 $15.99 $157.37 47,527
2019-05-14 $16.24 $16.34 $16.17 $16.29 $160.32 25,526
2019-05-13 $16.28 $16.33 $16.07 $16.14 $158.84 41,472
2019-05-10 $16.46 $16.58 $16.26 $16.52 $162.58 33,126
2019-05-09 $16.38 $16.69 $16.30 $16.43 $161.70 46,951
2019-05-08 $16.34 $16.68 $16.30 $16.64 $163.76 40,844
2019-05-07 $16.59 $16.66 $16.36 $16.44 $161.79 22,453
2019-05-06 $16.68 $16.83 $16.66 $16.81 $165.44 19,652
2019-05-03 $16.95 $17.07 $16.86 $16.96 $166.91 25,355
2019-05-02 $16.91 $17.20 $16.89 $17.10 $168.29 32,742
2019-05-01 $16.91 $16.96 $16.62 $16.86 $165.93 112,042
2019-04-30 $17.33 $17.34 $17.01 $17.05 $167.80 42,987
2019-04-29 $17.20 $17.37 $17.18 $17.28 $170.06 26,729
2019-04-26 $16.92 $17.03 $16.89 $16.97 $167.01 35,510
2019-04-25 $17.10 $17.26 $17.05 $17.14 $168.68 37,945
2019-04-24 $17.27 $17.27 $17.06 $17.06 $167.90 35,620
2019-04-23 $17.48 $17.56 $17.44 $17.50 $172.23 24,717
2019-04-22 $17.52 $17.63 $17.49 $17.60 $173.21 29,106
2019-04-18 $17.39 $17.40 $17.27 $17.32 $170.46 56,603
2019-04-17 $17.66 $17.67 $17.49 $17.62 $173.41 33,630
2019-04-16 $17.50 $17.66 $17.46 $17.62 $173.41 43,976
2019-04-15 $17.41 $17.41 $17.30 $17.30 $170.26 18,401
2019-04-12 $17.34 $17.45 $17.28 $17.42 $171.44 46,457
2019-04-11 $16.88 $17.11 $16.87 $17.05 $167.80 23,411
2019-04-10 $16.78 $16.82 $16.66 $16.78 $165.14 39,441
2019-04-09 $16.77 $16.95 $16.73 $16.87 $166.03 31,886
2019-04-08 $16.92 $17.06 $16.89 $17.04 $167.70 35,900
2019-04-05 $17.04 $17.04 $16.80 $16.86 $165.93 27,723
2019-04-04 $17.01 $17.08 $16.90 $16.91 $166.42 38,215
2019-04-03 $17.01 $17.10 $16.92 $17.04 $167.70 83,840
2019-04-02 $16.66 $16.76 $16.57 $16.63 $163.66 58,186
2019-04-01 $16.33 $16.77 $16.33 $16.71 $164.45 137,002
2019-03-29 $16.30 $16.33 $16.01 $16.01 $157.56 59,439
2019-03-28 $16.09 $16.18 $15.93 $15.99 $157.37 60,849
2019-03-27 $16.40 $16.45 $16.06 $16.14 $158.84 99,480
2019-03-26 $16.69 $16.72 $16.47 $16.58 $163.17 33,714
2019-03-25 $16.64 $16.77 $16.20 $16.54 $162.78 56,080
2019-03-22 $16.90 $16.96 $16.44 $16.61 $163.47 113,759
2019-03-21 $17.41 $17.52 $17.37 $17.43 $171.54 60,268
2019-03-20 $17.96 $18.01 $17.47 $17.54 $172.62 78,554
2019-03-19 $18.24 $18.33 $18.02 $18.10 $178.13 38,085
2019-03-18 $18.06 $18.10 $17.94 $18.05 $177.22 28,559
2019-03-15 $18.01 $18.15 $17.90 $18.04 $177.12 45,305
2019-03-14 $18.02 $18.35 $18.00 $18.33 $179.97 57,553
2019-03-13 $18.01 $18.03 $17.90 $17.96 $176.34 64,184
2019-03-12 $18.20 $18.21 $17.78 $17.87 $175.45 55,069
2019-03-11 $18.13 $18.32 $18.13 $18.23 $178.99 29,787
2019-03-08 $18.26 $18.38 $18.00 $18.04 $177.12 64,795
2019-03-07 $18.50 $18.50 $18.19 $18.28 $179.48 54,932
2019-03-06 $18.80 $18.82 $18.53 $18.62 $182.82 60,881
2019-03-05 $19.10 $19.11 $18.83 $18.84 $184.98 103,275
2019-03-04 $19.11 $19.21 $18.88 $18.95 $186.06 76,709
2019-03-01 $19.07 $19.41 $19.01 $19.40 $190.48 90,045
2019-02-28 $18.64 $19.03 $18.60 $18.88 $185.37 83,198
2019-02-27 $18.37 $18.75 $18.37 $18.66 $183.21 56,869
2019-02-26 $18.11 $18.26 $18.06 $18.07 $177.42 42,349
2019-02-25 $18.34 $18.46 $18.29 $18.32 $179.87 46,779
2019-02-22 $18.21 $18.23 $18.00 $18.18 $178.50 51,934
2019-02-21 $18.39 $18.56 $18.35 $18.47 $181.34 54,050
2019-02-20 $17.99 $18.15 $17.93 $17.99 $176.63 56,861
2019-02-19 $17.80 $17.99 $17.74 $17.87 $175.45 56,844
2019-02-15 $18.15 $18.17 $17.96 $17.97 $176.43 44,675
2019-02-14 $17.90 $18.15 $17.87 $18.05 $177.22 60,878
2019-02-13 $18.32 $18.45 $18.24 $18.35 $180.17 40,600
2019-02-12 $18.11 $18.30 $18.07 $18.14 $178.10 36,339
2019-02-11 $18.00 $18.05 $17.88 $17.99 $176.63 27,613
2019-02-08 $17.84 $17.91 $17.74 $17.80 $174.77 45,234
2019-02-07 $18.18 $18.29 $17.99 $18.03 $177.02 54,080
2019-02-06 $18.23 $18.51 $18.21 $18.40 $180.66 43,948
2019-02-05 $18.53 $18.54 $18.29 $18.42 $180.85 38,159
2019-02-04 $18.65 $18.83 $18.59 $18.64 $183.01 44,518
2019-02-01 $18.18 $18.44 $18.13 $18.41 $180.75 74,805
2019-01-31 $18.27 $18.27 $17.96 $18.09 $177.61 107,790
2019-01-30 $18.58 $18.81 $18.52 $18.54 $182.03 109,211
2019-01-29 $18.72 $18.78 $18.49 $18.50 $181.64 29,727
2019-01-28 $18.71 $18.77 $18.53 $18.76 $184.19 34,200
2019-01-25 $18.68 $18.82 $18.62 $18.70 $183.60 50,157
2019-01-24 $18.53 $18.62 $18.38 $18.47 $181.34 40,089
2019-01-23 $19.00 $19.03 $18.67 $18.80 $184.58 60,802
2019-01-22 $18.81 $18.93 $18.62 $18.79 $184.49 97,443
2019-01-18 $19.02 $19.25 $18.91 $19.14 $187.92 59,078
2019-01-17 $18.85 $19.00 $18.70 $18.86 $185.17 56,869
2019-01-16 $19.11 $19.18 $18.76 $18.88 $185.37 76,483
2019-01-15 $18.69 $18.96 $18.67 $18.92 $185.76 36,438
2019-01-14 $18.51 $18.82 $18.48 $18.73 $183.90 26,508
2019-01-11 $18.56 $18.62 $18.36 $18.51 $181.74 36,137
2019-01-10 $18.35 $18.78 $18.30 $18.72 $183.80 73,366
2019-01-09 $18.36 $18.57 $18.29 $18.37 $180.36 72,324
2019-01-08 $18.17 $18.29 $18.05 $18.28 $179.48 63,028
2019-01-07 $17.75 $18.19 $17.74 $18.12 $177.91 74,539
2019-01-04 $17.87 $18.16 $17.78 $17.95 $176.24 125,374
2019-01-03 $17.91 $17.94 $17.23 $17.36 $170.45 120,537
2019-01-02 $18.22 $18.33 $17.96 $17.98 $176.53 56,071
2018-12-31 $18.64 $18.74 $18.23 $18.23 $178.99 71,287
2018-12-28 $18.76 $18.82 $18.45 $18.48 $181.44 46,078
2018-12-27 $18.34 $18.95 $18.31 $18.95 $186.06 66,120
2018-12-26 $18.55 $19.02 $18.38 $18.99 $185.91 84,231
2018-12-24 $18.48 $18.59 $18.36 $18.40 $180.13 73,790
2018-12-21 $18.48 $18.83 $18.45 $18.67 $182.77 61,869
2018-12-20 $18.09 $18.68 $18.07 $18.68 $182.87 193,121
2018-12-19 $18.98 $19.05 $18.23 $18.45 $180.62 150,427
2018-12-18 $19.46 $19.53 $19.13 $19.20 $187.96 48,032
2018-12-17 $19.84 $19.84 $19.50 $19.55 $191.39 38,299
2018-12-14 $19.85 $20.04 $19.76 $19.91 $194.91 34,568
2018-12-13 $19.91 $20.15 $19.85 $20.10 $196.77 52,171
2018-12-12 $19.84 $20.01 $19.76 $19.94 $195.21 54,966
2018-12-11 $19.64 $19.81 $19.43 $19.67 $192.56 57,291
2018-12-10 $19.68 $19.89 $19.48 $19.66 $192.46 61,695
2018-12-07 $20.20 $20.36 $19.85 $19.91 $194.91 56,158
2018-12-06 $19.85 $20.05 $19.49 $20.03 $196.09 133,338
2018-12-04 $20.75 $20.86 $19.73 $20.19 $197.65 138,144
2018-12-03 $21.92 $21.94 $21.26 $21.26 $208.13 48,082
2018-11-30 $21.72 $21.91 $21.68 $21.71 $212.53 27,102
2018-11-29 $21.93 $22.13 $21.76 $21.95 $214.88 228,379
2018-11-28 $21.98 $22.26 $21.89 $22.26 $217.92 63,075
2018-11-27 $22.01 $22.04 $21.77 $21.89 $214.30 36,117
2018-11-26 $21.98 $22.02 $21.88 $21.98 $215.18 25,111
2018-11-23 $21.52 $21.85 $21.48 $21.84 $213.81 28,996
2018-11-21 $21.94 $22.15 $21.85 $21.88 $214.20 51,042
2018-11-20 $21.74 $21.92 $21.62 $21.86 $214.00 85,666
2018-11-19 $22.22 $22.24 $21.87 $21.87 $214.10 50,115
2018-11-16 $22.33 $22.52 $21.99 $22.08 $216.16 189,786
2018-11-15 $22.19 $22.63 $22.14 $22.44 $219.68 55,606
2018-11-14 $22.76 $22.85 $22.15 $22.39 $219.19 70,871
2018-11-13 $22.59 $22.76 $22.45 $22.46 $219.88 70,167
2018-11-12 $22.51 $22.51 $22.26 $22.38 $219.09 62,298
2018-11-09 $23.22 $23.23 $22.74 $22.82 $223.40 89,366
2018-11-08 $23.06 $23.42 $23.06 $23.37 $228.78 54,529
2018-11-07 $22.92 $23.40 $22.78 $23.34 $228.49 136,215
2018-11-06 $23.28 $23.44 $23.20 $23.42 $229.27 54,083
2018-11-05 $23.35 $23.43 $23.21 $23.37 $228.78 52,727
2018-11-02 $22.94 $23.70 $22.89 $23.66 $231.62 177,006
2018-11-01 $23.15 $23.15 $22.71 $22.81 $223.30 51,422
2018-10-31 $22.75 $23.06 $22.63 $22.85 $223.69 115,261
2018-10-30 $22.43 $22.58 $22.29 $22.50 $220.27 86,733
2018-10-29 $22.10 $22.44 $22.00 $22.17 $217.04 72,264
2018-10-26 $22.04 $22.13 $21.83 $22.04 $215.76 63,324
2018-10-25 $22.29 $22.45 $22.17 $22.42 $219.48 56,966
2018-10-24 $22.38 $22.46 $22.13 $22.16 $216.94 76,015
2018-10-23 $22.15 $22.70 $21.98 $22.66 $221.83 98,214
2018-10-22 $22.64 $22.87 $22.54 $22.87 $223.89 53,348
2018-10-19 $22.69 $22.93 $22.61 $22.74 $222.62 72,095
2018-10-18 $22.79 $22.85 $22.36 $22.62 $221.44 70,471
2018-10-17 $22.20 $22.60 $22.13 $22.57 $220.95 89,642
2018-10-16 $22.35 $22.48 $22.16 $22.19 $217.23 48,827
2018-10-15 $22.16 $22.40 $22.10 $22.29 $218.21 38,938
2018-10-12 $22.32 $22.40 $21.99 $22.29 $218.21 45,926
2018-10-11 $22.60 $22.71 $21.88 $22.04 $215.76 152,988
2018-10-10 $23.08 $23.31 $22.85 $22.89 $224.09 159,694
2018-10-09 $23.09 $23.15 $22.67 $22.70 $222.23 112,234
2018-10-08 $23.17 $23.40 $23.12 $23.39 $228.98 54,898
2018-10-05 $22.95 $23.41 $22.76 $23.13 $226.43 197,898
2018-10-04 $22.49 $22.74 $22.36 $22.59 $221.15 87,763
2018-10-03 $21.32 $22.42 $21.27 $22.10 $216.35 198,270
2018-10-02 $21.11 $21.13 $20.84 $20.97 $205.29 37,302
2018-10-01 $21.11 $21.40 $21.02 $21.38 $209.30 56,597
2018-09-28 $20.60 $20.94 $20.59 $20.92 $204.80 55,239
2018-09-27 $20.92 $21.00 $20.72 $20.74 $203.04 33,770
2018-09-26 $21.11 $21.24 $20.74 $20.79 $203.53 88,634
2018-09-25 $21.36 $21.38 $21.20 $21.22 $207.74 53,249
2018-09-24 $21.25 $21.25 $20.96 $21.22 $207.23 79,568
2018-09-21 $21.19 $21.19 $20.96 $21.03 $205.37 50,151
2018-09-20 $21.32 $21.39 $20.95 $21.03 $205.37 87,348
2018-09-19 $21.02 $21.53 $21.02 $21.29 $207.91 109,859
2018-09-18 $20.54 $21.00 $20.54 $20.92 $204.30 59,634
2018-09-17 $20.46 $20.51 $20.16 $20.28 $198.05 28,522
2018-09-14 $20.34 $20.42 $20.12 $20.27 $197.95 43,157
2018-09-13 $19.86 $20.06 $19.76 $20.03 $195.60 44,342
2018-09-12 $20.00 $20.09 $19.97 $20.07 $196.00 32,490
2018-09-11 $20.00 $20.24 $19.97 $20.19 $197.17 44,655
2018-09-10 $19.98 $19.98 $19.77 $19.78 $193.16 28,821
2018-09-07 $19.88 $20.06 $19.85 $19.99 $195.21 73,305
2018-09-06 $19.69 $19.71 $19.42 $19.50 $190.43 41,136
2018-09-05 $19.67 $19.78 $19.61 $19.69 $192.28 66,324
2018-09-04 $19.59 $19.67 $19.51 $19.56 $191.01 59,413
2018-08-31 $18.81 $19.26 $18.78 $19.21 $187.60 40,111
2018-08-30 $19.05 $19.17 $18.99 $19.08 $186.33 55,014
2018-08-29 $19.24 $19.38 $19.13 $19.21 $187.60 39,404
2018-08-28 $19.20 $19.34 $19.16 $19.26 $188.09 49,627
2018-08-27 $18.82 $18.95 $18.79 $18.95 $185.06 41,820
2018-08-24 $18.90 $18.96 $18.58 $18.59 $181.54 66,884
2018-08-23 $18.73 $18.83 $18.66 $18.70 $182.62 49,519
2018-08-22 $18.73 $18.91 $18.70 $18.79 $183.50 74,294
2018-08-21 $19.01 $19.15 $18.95 $19.01 $185.64 42,350
2018-08-20 $18.88 $18.93 $18.76 $18.81 $183.69 95,409
2018-08-17 $19.14 $19.30 $19.01 $19.19 $187.40 38,707
2018-08-16 $19.26 $19.53 $19.22 $19.26 $188.09 37,046
2018-08-15 $19.36 $19.39 $19.11 $19.28 $188.28 71,322
2018-08-14 $19.41 $19.64 $19.41 $19.59 $191.31 31,759
2018-08-13 $19.53 $19.55 $19.32 $19.44 $189.84 50,366
2018-08-10 $19.50 $19.52 $19.15 $19.35 $188.96 65,255
2018-08-09 $20.05 $20.10 $19.74 $19.77 $193.07 59,639
2018-08-08 $20.34 $20.36 $20.15 $20.27 $197.90 33,993
2018-08-07 $20.14 $20.37 $20.12 $20.33 $198.53 42,815
2018-08-06 $19.89 $20.02 $19.73 $20.01 $195.41 53,034
2018-08-03 $20.25 $20.25 $20.00 $20.05 $195.80 83,762
2018-08-02 $20.35 $20.50 $20.29 $20.32 $198.44 30,487
2018-08-01 $20.49 $20.61 $20.24 $20.40 $199.22 79,814
2018-07-31 $19.88 $20.00 $19.85 $19.94 $194.73 45,232
2018-07-30 $20.29 $20.31 $20.09 $20.26 $197.85 44,535
2018-07-27 $19.87 $20.09 $19.84 $20.06 $195.90 56,595
2018-07-26 $19.93 $20.20 $19.85 $20.15 $196.78 56,556
2018-07-25 $19.74 $20.15 $19.64 $20.04 $195.70 76,370
2018-07-24 $20.14 $20.21 $19.88 $19.92 $194.53 153,901
2018-07-23 $19.58 $20.17 $19.58 $20.12 $196.48 138,252
2018-07-20 $19.03 $19.44 $19.03 $19.40 $189.45 92,766
2018-07-19 $18.92 $18.96 $18.63 $18.72 $182.81 60,024
2018-07-18 $18.84 $19.13 $18.83 $19.08 $186.33 37,358
2018-07-17 $18.70 $18.89 $18.67 $18.85 $184.08 21,541
2018-07-16 $18.73 $19.00 $18.71 $18.74 $183.01 54,645
2018-07-13 $18.53 $18.62 $18.43 $18.49 $180.57 39,202
2018-07-12 $18.76 $18.76 $18.62 $18.65 $182.13 34,893
2018-07-11 $18.61 $18.79 $18.58 $18.64 $182.03 40,410
2018-07-10 $18.89 $18.91 $18.77 $18.85 $184.08 49,591
2018-07-09 $18.79 $18.87 $18.74 $18.83 $183.89 56,519
2018-07-06 $18.49 $18.60 $18.40 $18.50 $180.66 57,367
2018-07-05 $18.79 $18.81 $18.58 $18.68 $182.42 89,394
2018-07-03 $19.02 $19.05 $18.82 $18.85 $184.08 36,404
2018-07-02 $18.92 $19.15 $18.92 $19.12 $186.72 42,763
2018-06-29 $18.85 $19.11 $18.72 $19.07 $186.23 87,673
2018-06-28 $18.86 $19.01 $18.83 $18.88 $184.37 42,183
2018-06-27 $19.04 $19.15 $18.85 $18.88 $184.37 105,703
2018-06-26 $19.51 $19.57 $19.40 $19.42 $189.65 60,214
2018-06-25 $19.59 $19.59 $19.35 $19.51 $190.53 108,842
2018-06-22 $19.85 $19.87 $19.59 $19.62 $191.60 41,563
2018-06-21 $19.70 $19.79 $19.54 $19.65 $191.89 53,224
2018-06-20 $19.54 $19.95 $19.54 $19.95 $194.82 57,855
2018-06-19 $19.43 $19.55 $19.30 $19.44 $189.84 46,456
2018-06-18 $19.65 $19.89 $19.63 $19.80 $193.30 48,094
2018-06-15 $19.46 $19.74 $19.36 $19.73 $192.62 135,242
2018-06-14 $20.01 $20.17 $19.77 $19.78 $193.11 84,065
2018-06-13 $20.19 $20.59 $20.09 $20.29 $198.09 123,343
2018-06-12 $20.46 $20.46 $20.18 $20.25 $197.70 59,934
2018-06-11 $20.36 $20.42 $20.20 $20.26 $197.79 64,585
2018-06-08 $20.11 $20.17 $19.98 $20.12 $196.43 62,807
2018-06-07 $20.56 $20.57 $19.64 $19.96 $194.86 188,097
2018-06-06 $20.38 $20.70 $20.36 $20.55 $200.62 82,633
2018-06-05 $19.92 $20.11 $19.84 $20.04 $195.64 91,948
2018-06-04 $19.88 $20.24 $19.85 $20.23 $197.50 83,305
2018-06-01 $19.82 $19.97 $19.58 $19.76 $192.91 104,983
2018-05-31 $19.30 $19.58 $19.09 $19.46 $189.98 153,335
2018-05-30 $19.56 $19.66 $19.33 $19.35 $188.91 121,166
2018-05-29 $19.70 $19.88 $18.83 $18.97 $185.20 294,061
2018-05-25 $20.33 $20.37 $20.19 $20.27 $197.89 104,388
2018-05-24 $20.79 $20.80 $20.59 $20.68 $201.89 95,605
2018-05-23 $21.30 $21.33 $21.09 $21.19 $206.87 98,019
2018-05-22 $21.53 $21.78 $21.52 $21.65 $211.36 45,090
2018-05-21 $21.61 $21.72 $21.50 $21.52 $210.09 92,484
2018-05-18 $21.97 $21.98 $21.53 $21.57 $210.58 91,495
2018-05-17 $21.90 $22.20 $21.81 $22.11 $215.85 105,783
2018-05-16 $21.47 $21.83 $21.41 $21.83 $213.12 112,624
2018-05-15 $21.37 $21.84 $21.37 $21.56 $210.48 261,884
2018-05-14 $20.74 $20.85 $20.64 $20.84 $203.46 43,758
2018-05-11 $20.45 $20.73 $20.45 $20.51 $200.23 90,864
2018-05-10 $20.87 $20.97 $20.63 $20.68 $201.89 59,728
2018-05-09 $21.09 $21.17 $20.94 $21.15 $206.48 96,633
2018-05-08 $20.87 $21.00 $20.65 $20.81 $203.11 60,772
2018-05-07 $20.64 $20.77 $20.62 $20.74 $202.48 41,363
2018-05-04 $20.51 $20.90 $20.51 $20.62 $201.31 70,183
2018-05-03 $20.72 $20.79 $20.48 $20.74 $202.48 72,145
2018-05-02 $20.84 $21.03 $20.71 $21.03 $205.31 44,673
2018-05-01 $20.75 $21.03 $20.71 $20.94 $204.43 46,466
2018-04-30 $20.74 $20.78 $20.48 $20.70 $202.09 148,266
2018-04-27 $21.02 $21.04 $20.78 $20.83 $203.36 67,499
2018-04-26 $21.45 $21.52 $21.23 $21.31 $208.04 63,876
2018-04-25 $21.63 $21.88 $21.50 $21.77 $212.53 90,445
2018-04-24 $21.20 $21.43 $21.07 $21.35 $208.43 79,501
2018-04-23 $21.10 $21.25 $20.96 $21.02 $205.21 86,137
2018-04-20 $20.84 $21.05 $20.70 $21.05 $205.51 83,128
2018-04-19 $20.55 $20.85 $20.49 $20.60 $201.11 89,636
2018-04-18 $19.64 $20.13 $19.61 $20.13 $196.52 65,662
2018-04-17 $19.80 $19.85 $19.48 $19.64 $191.74 44,332
2018-04-16 $20.17 $20.17 $19.78 $19.79 $193.20 41,207
2018-04-13 $19.99 $20.00 $19.69 $19.79 $193.20 67,758
2018-04-12 $19.74 $20.05 $19.74 $19.93 $194.57 111,637
2018-04-11 $19.32 $19.62 $19.32 $19.52 $190.57 53,115
2018-04-10 $19.64 $19.87 $19.58 $19.71 $192.42 138,442
2018-04-09 $19.92 $20.07 $19.61 $19.61 $191.45 88,664
2018-04-06 $19.91 $20.15 $19.68 $19.71 $192.42 120,568
2018-04-05 $20.21 $20.38 $20.12 $20.37 $198.87 51,248
2018-04-04 $19.60 $19.96 $19.55 $19.92 $194.47 93,088
2018-04-03 $19.61 $19.84 $19.54 $19.82 $193.50 119,171
2018-04-02 $19.56 $19.68 $19.12 $19.34 $188.81 141,150
2018-03-29 $19.61 $19.65 $19.27 $19.42 $189.59 139,230
2018-03-28 $19.66 $19.92 $19.59 $19.76 $192.91 148,256
2018-03-27 $20.49 $20.50 $19.83 $19.91 $194.38 138,311
2018-03-26 $20.38 $20.56 $20.17 $20.54 $200.53 76,001
2018-03-23 $20.57 $20.60 $20.25 $20.36 $198.77 72,177
2018-03-22 $20.25 $20.57 $19.98 $20.29 $198.09 200,532
2018-03-21 $21.13 $21.40 $20.71 $20.89 $203.94 159,945
2018-03-20 $20.97 $21.00 $20.81 $20.95 $204.48 68,928
2018-03-19 $20.79 $20.83 $20.43 $20.68 $201.89 152,551
2018-03-16 $20.49 $20.65 $20.41 $20.50 $200.14 107,863
2018-03-15 $20.30 $20.44 $20.16 $20.25 $197.70 97,410
2018-03-14 $20.71 $20.74 $20.21 $20.30 $198.18 118,854
2018-03-13 $20.94 $21.20 $20.74 $20.82 $203.26 122,343
2018-03-12 $21.31 $21.37 $21.12 $21.13 $206.29 144,547
2018-03-09 $21.48 $21.69 $21.33 $21.54 $210.29 152,511
2018-03-08 $21.31 $21.34 $20.95 $21.14 $206.38 126,853
2018-03-07 $21.19 $21.50 $21.11 $21.49 $209.80 51,943
2018-03-06 $21.28 $21.42 $21.10 $21.42 $209.12 70,575
2018-03-05 $21.05 $21.66 $21.04 $21.45 $209.41 59,281
2018-03-02 $21.01 $21.40 $20.98 $21.27 $207.65 149,927
2018-03-01 $21.26 $21.41 $20.63 $20.78 $202.87 199,546
2018-02-28 $21.36 $21.48 $21.18 $21.22 $207.16 161,692
2018-02-27 $21.30 $22.01 $21.25 $21.62 $211.07 115,987
2018-02-26 $21.25 $21.58 $21.12 $21.51 $210.00 193,881
2018-02-23 $21.69 $21.78 $21.44 $21.57 $210.58 124,290
2018-02-22 $22.03 $22.18 $21.81 $22.11 $215.85 98,196
2018-02-21 $21.51 $22.45 $21.50 $22.34 $218.10 109,123
2018-02-20 $21.47 $21.74 $21.37 $21.55 $210.39 132,774
2018-02-16 $21.08 $21.45 $20.98 $21.25 $207.46 156,308
2018-02-15 $21.54 $21.64 $21.21 $21.59 $210.78 140,184
2018-02-14 $21.38 $21.94 $21.36 $21.82 $213.02 180,743
2018-02-13 $21.31 $21.43 $21.10 $21.11 $206.09 102,837
2018-02-12 $21.34 $21.54 $20.93 $21.40 $208.92 193,653
2018-02-09 $21.57 $21.75 $21.06 $21.71 $211.95 185,933
2018-02-08 $21.64 $21.72 $21.01 $21.27 $207.65 239,866
2018-02-07 $20.52 $21.32 $20.43 $21.18 $206.77 208,069
2018-02-06 $20.37 $20.73 $20.15 $20.59 $201.01 149,127
2018-02-05 $21.03 $21.31 $19.64 $20.20 $197.21 439,194
2018-02-02 $20.56 $21.00 $20.49 $20.83 $203.36 274,993
2018-02-01 $19.41 $20.29 $19.39 $20.24 $197.60 179,661
2018-01-31 $19.36 $19.80 $19.32 $19.42 $189.59 138,093
2018-01-30 $19.64 $19.90 $19.60 $19.76 $192.91 113,048
2018-01-29 $19.30 $19.62 $19.30 $19.41 $189.49 131,001
2018-01-26 $18.90 $19.24 $18.88 $19.06 $186.08 80,722
2018-01-25 $19.22 $19.39 $18.76 $18.82 $183.73 125,944
2018-01-24 $19.35 $19.51 $19.24 $19.29 $188.32 116,735
2018-01-23 $18.91 $19.18 $18.75 $18.96 $185.10 77,579
2018-01-22 $19.09 $19.30 $18.97 $19.23 $187.74 122,534
2018-01-19 $19.10 $19.30 $19.04 $19.27 $188.13 101,519
2018-01-18 $18.88 $19.04 $18.72 $18.95 $185.00 95,216
2018-01-17 $18.38 $18.56 $18.12 $18.45 $180.12 140,269
2018-01-16 $18.27 $18.58 $18.26 $18.39 $179.54 194,178
2018-01-12 $18.78 $18.88 $18.48 $18.59 $181.49 89,246
2018-01-11 $19.06 $19.15 $18.56 $18.69 $182.47 134,046
2018-01-10 $19.37 $19.45 $18.86 $18.93 $184.81 157,303
2018-01-09 $18.48 $18.92 $18.47 $18.87 $184.22 181,940
2018-01-08 $17.99 $18.32 $17.96 $18.15 $177.19 58,783
2018-01-05 $18.01 $18.24 $17.90 $18.10 $176.71 127,382
2018-01-04 $18.13 $18.24 $17.89 $17.96 $175.34 45,386
2018-01-03 $17.98 $18.18 $17.88 $17.93 $175.05 50,506
2018-01-02 $17.75 $18.36 $17.75 $18.18 $177.49 93,082
2017-12-29 $17.75 $17.77 $17.51 $17.63 $172.12 85,902
2017-12-28 $17.73 $17.82 $17.63 $17.69 $172.70 79,612
2017-12-27 $18.12 $18.14 $17.56 $17.65 $172.31 147,997
2017-12-26 $18.43 $18.48 $18.19 $18.39 $179.54 51,797
2017-12-22 $18.57 $18.64 $18.50 $18.54 $181.00 74,930
2017-12-21 $18.75 $18.87 $18.48 $18.63 $181.88 162,898
2017-12-20 $18.84 $19.00 $18.68 $18.93 $184.81 122,589
2017-12-19 $18.00 $18.51 $17.97 $18.29 $178.56 163,005
2017-12-18 $17.37 $17.74 $17.27 $17.63 $172.12 214,969
2017-12-15 $17.26 $17.48 $17.07 $17.17 $167.63 103,421
2017-12-14 $17.72 $17.81 $17.31 $17.34 $169.29 100,467
2017-12-13 $17.81 $17.89 $17.55 $17.59 $171.73 209,862
2017-12-12 $18.07 $18.27 $17.97 $17.98 $175.53 152,264
2017-12-11 $17.79 $17.98 $17.69 $17.98 $175.53 121,281
2017-12-08 $17.91 $18.02 $17.85 $17.85 $174.26 136,072
2017-12-07 $17.35 $18.02 $17.28 $17.83 $174.07 82,610
2017-12-06 $17.37 $17.47 $17.22 $17.47 $170.55 168,434
2017-12-05 $17.94 $17.94 $17.53 $17.63 $172.12 152,362
2017-12-04 $18.16 $18.22 $17.86 $17.86 $174.36 169,986
2017-12-01 $18.22 $18.57 $17.42 $17.93 $175.05 281,944
2017-11-30 $18.59 $18.96 $18.49 $18.65 $182.07 105,505
2017-11-29 $18.49 $18.66 $18.41 $18.47 $180.32 228,345
2017-11-28 $17.95 $18.07 $17.79 $17.95 $175.24 86,973
2017-11-27 $17.93 $18.10 $17.85 $18.01 $175.83 49,042
2017-11-24 $17.90 $17.99 $17.85 $17.94 $175.14 17,989
2017-11-22 $18.00 $18.06 $17.78 $17.81 $173.87 88,787
2017-11-21 $17.84 $18.14 $17.73 $17.99 $175.63 87,403
2017-11-20 $18.33 $18.33 $18.12 $18.12 $176.90 41,563
2017-11-17 $18.28 $18.31 $18.10 $18.11 $176.80 54,153
2017-11-16 $18.29 $18.54 $18.16 $18.54 $181.00 52,562
2017-11-15 $18.26 $18.46 $18.01 $18.06 $176.31 148,660
2017-11-14 $18.83 $18.86 $18.63 $18.66 $182.17 38,184
2017-11-13 $18.83 $19.06 $18.83 $19.03 $185.78 42,496
2017-11-10 $18.90 $19.21 $18.84 $19.16 $187.05 168,589
2017-11-09 $18.38 $18.52 $18.24 $18.33 $178.95 54,681
2017-11-08 $18.09 $18.23 $17.99 $18.20 $177.68 46,051
2017-11-07 $18.24 $18.28 $17.99 $18.07 $176.41 68,472
2017-11-06 $18.36 $18.45 $18.24 $18.26 $178.27 47,045
2017-11-03 $18.56 $18.71 $18.46 $18.47 $180.32 92,959
2017-11-02 $18.79 $18.82 $18.55 $18.64 $181.98 56,247
2017-11-01 $19.05 $19.10 $18.72 $18.92 $184.71 85,477
2017-10-31 $19.11 $19.17 $19.07 $19.15 $186.96 57,617
2017-10-30 $19.45 $19.58 $19.15 $19.15 $186.96 133,275
2017-10-27 $19.85 $19.96 $19.70 $19.74 $192.72 118,111
2017-10-26 $19.81 $20.13 $19.81 $20.11 $196.33 55,582
2017-10-25 $20.07 $20.12 $19.86 $19.94 $194.67 149,269
2017-10-24 $19.66 $19.77 $19.52 $19.64 $191.74 78,429
2017-10-23 $19.33 $19.37 $19.15 $19.29 $188.32 142,242
2017-10-20 $19.36 $19.54 $19.27 $19.38 $189.20 166,250
2017-10-19 $18.57 $18.78 $18.48 $18.78 $183.34 238,170
2017-10-18 $18.90 $19.06 $18.85 $18.90 $184.52 52,179
2017-10-17 $18.74 $18.74 $18.44 $18.50 $180.61 34,318
2017-10-16 $18.67 $18.75 $18.52 $18.57 $181.29 61,193
2017-10-13 $18.66 $18.85 $18.51 $18.53 $180.90 160,525
2017-10-12 $19.12 $19.28 $18.94 $18.94 $184.91 129,988
2017-10-11 $19.14 $19.26 $19.09 $19.19 $187.35 121,141
2017-10-10 $19.31 $19.38 $18.98 $19.31 $188.52 164,743
2017-10-09 $19.52 $19.56 $19.36 $19.41 $189.49 16,794
2017-10-06 $19.72 $19.84 $19.35 $19.57 $191.06 65,438
2017-10-05 $19.25 $19.52 $19.25 $19.42 $189.59 51,056
2017-10-04 $19.13 $19.44 $19.11 $19.20 $187.44 54,991
2017-10-03 $19.41 $19.44 $19.15 $19.19 $187.35 39,505
2017-10-02 $19.01 $19.27 $18.93 $19.26 $188.03 59,093
2017-09-29 $19.15 $19.37 $19.03 $19.13 $186.76 73,715
2017-09-28 $19.40 $19.50 $19.20 $19.28 $188.23 65,637
2017-09-27 $19.07 $19.21 $18.91 $19.10 $186.47 119,440
2017-09-26 $18.28 $18.42 $18.23 $18.27 $178.36 67,151
2017-09-25 $18.46 $18.52 $18.06 $18.15 $177.19 114,166
2017-09-22 $18.39 $18.59 $18.29 $18.51 $180.71 40,852
2017-09-21 $18.56 $18.68 $18.38 $18.67 $182.27 42,529
2017-09-20 $18.65 $18.91 $18.54 $18.65 $182.07 89,751
2017-09-19 $18.49 $18.72 $18.46 $18.67 $182.27 39,283
2017-09-18 $18.38 $18.68 $18.36 $18.54 $181.00 51,554
2017-09-15 $18.15 $18.37 $18.15 $18.24 $178.07 32,325
2017-09-14 $18.47 $18.47 $18.25 $18.27 $178.36 41,247
2017-09-13 $18.22 $18.48 $18.22 $18.47 $180.32 53,487
2017-09-12 $18.18 $18.37 $18.15 $18.26 $178.27 53,652
2017-09-11 $17.80 $18.05 $17.75 $17.97 $175.44 80,528
2017-09-08 $17.30 $17.53 $17.30 $17.35 $169.38 125,334
2017-09-07 $17.66 $17.66 $17.14 $17.27 $168.60 117,004
2017-09-06 $17.49 $17.89 $17.38 $17.80 $173.78 135,223
2017-09-05 $17.94 $17.94 $17.47 $17.48 $170.65 259,110
2017-09-01 $18.11 $18.47 $18.11 $18.34 $179.05 125,806
2017-08-31 $18.09 $18.11 $17.92 $17.93 $175.05 51,996
2017-08-30 $18.15 $18.20 $18.05 $18.11 $176.80 39,567
2017-08-29 $17.74 $18.22 $17.71 $18.06 $176.31 129,611
2017-08-28 $18.39 $18.47 $18.19 $18.26 $178.27 34,408
2017-08-25 $18.36 $18.41 $18.16 $18.22 $177.88 114,467
2017-08-24 $18.41 $18.48 $18.22 $18.43 $179.93 37,020
2017-08-23 $18.35 $18.45 $18.22 $18.23 $177.97 111,884
2017-08-22 $18.44 $18.67 $18.44 $18.63 $181.88 68,057
2017-08-21 $18.44 $18.57 $18.35 $18.40 $179.63 110,545
2017-08-18 $18.38 $18.68 $18.30 $18.54 $181.00 61,593
2017-08-17 $18.95 $19.02 $18.51 $18.52 $180.81 59,858
2017-08-16 $19.34 $19.36 $18.80 $18.96 $185.10 61,558
2017-08-15 $19.39 $19.40 $19.02 $19.13 $186.76 44,151
2017-08-14 $18.80 $18.93 $18.69 $18.89 $184.42 54,542
2017-08-11 $18.89 $19.00 $18.60 $18.63 $181.88 66,991
2017-08-10 $19.00 $19.03 $18.63 $18.64 $181.98 141,577
2017-08-09 $18.86 $19.18 $18.82 $19.15 $186.96 153,742
2017-08-08 $19.33 $19.66 $19.30 $19.44 $189.79 81,247
2017-08-07 $19.36 $19.45 $19.23 $19.24 $187.83 47,765
2017-08-04 $19.21 $19.53 $19.19 $19.34 $188.81 249,650
2017-08-03 $19.18 $19.18 $18.81 $18.82 $183.73 121,866
2017-08-02 $19.40 $19.43 $19.21 $19.41 $189.49 113,194
2017-08-01 $19.21 $19.53 $19.19 $19.34 $188.81 249,650
2017-07-31 $20.12 $20.16 $19.85 $19.87 $193.99 53,975
2017-07-28 $20.26 $20.26 $19.89 $19.93 $194.57 58,463
2017-07-27 $20.30 $20.46 $20.19 $20.28 $197.99 60,592
2017-07-26 $20.26 $20.34 $19.85 $20.01 $195.35 92,937
2017-07-25 $19.82 $20.13 $19.81 $20.09 $196.13 162,820
2017-07-24 $19.22 $19.36 $19.13 $19.32 $188.62 61,002
2017-07-21 $19.10 $19.17 $18.96 $19.13 $186.76 65,935
2017-07-20 $19.21 $19.45 $19.10 $19.34 $188.81 63,684
2017-07-19 $19.53 $19.64 $19.44 $19.54 $190.76 34,468
2017-07-18 $19.70 $19.79 $19.54 $19.54 $190.76 120,191
2017-07-17 $20.23 $20.27 $19.93 $20.06 $195.84 45,574
2017-07-14 $19.86 $20.34 $19.83 $20.25 $197.70 60,745
2017-07-13 $20.10 $20.49 $20.10 $20.31 $198.28 116,977
2017-07-12 $19.95 $20.16 $19.89 $19.93 $194.57 112,880
2017-07-11 $20.47 $20.55 $20.25 $20.33 $198.48 82,491
2017-07-10 $20.45 $20.57 $20.36 $20.47 $199.84 46,961
2017-07-07 $20.50 $20.61 $20.40 $20.54 $200.53 72,801
2017-07-06 $20.16 $20.43 $20.10 $20.18 $197.01 92,403
2017-07-05 $19.82 $19.87 $19.62 $19.71 $192.42 80,393
2017-07-03 $19.46 $19.92 $19.44 $19.76 $192.91 90,443
2017-06-30 $19.50 $19.64 $19.40 $19.52 $190.57 67,185
2017-06-29 $19.55 $19.61 $19.25 $19.38 $189.20 109,152
2017-06-28 $18.82 $19.12 $18.81 $18.91 $184.61 76,206
2017-06-27 $18.50 $18.83 $18.46 $18.70 $182.56 71,455
2017-06-26 $18.13 $18.18 $18.00 $18.12 $176.90 64,302
2017-06-23 $18.49 $18.50 $18.29 $18.35 $179.15 47,511
2017-06-22 $18.36 $18.54 $18.30 $18.31 $178.76 48,647
2017-06-21 $18.63 $18.73 $18.40 $18.45 $180.12 49,083
2017-06-20 $18.79 $18.79 $18.50 $18.54 $181.00 66,853
2017-06-19 $18.98 $19.12 $18.93 $19.05 $185.98 60,134
2017-06-16 $19.09 $19.13 $18.94 $18.98 $185.30 43,519
2017-06-15 $19.12 $19.21 $18.99 $19.07 $186.18 58,107
2017-06-14 $19.20 $19.27 $18.84 $19.02 $185.69 155,881
2017-06-13 $20.09 $20.13 $19.86 $19.90 $194.28 34,570
2017-06-12 $20.02 $20.04 $19.62 $19.95 $194.77 53,032
2017-06-09 $20.05 $20.12 $19.81 $19.93 $194.57 71,391
2017-06-08 $19.69 $19.95 $19.68 $19.84 $193.69 80,639
2017-06-07 $19.54 $19.72 $19.39 $19.66 $191.94 104,997
2017-06-06 $19.31 $19.43 $19.23 $19.42 $189.59 103,348
2017-06-05 $19.71 $19.74 $19.57 $19.73 $192.62 43,136
2017-06-02 $19.55 $19.63 $19.29 $19.36 $189.01 125,707
2017-06-01 $20.28 $20.30 $20.05 $20.09 $196.13 72,850
2017-05-31 $20.24 $20.24 $19.95 $20.07 $195.94 77,928
2017-05-30 $20.27 $20.39 $20.20 $20.23 $197.50 49,123
2017-05-26 $20.48 $20.64 $20.40 $20.54 $200.53 49,577
2017-05-25 $20.77 $20.89 $20.62 $20.62 $201.31 39,316
2017-05-24 $20.86 $21.01 $20.64 $20.66 $201.70 65,951
2017-05-23 $20.52 $21.04 $20.47 $21.01 $205.11 68,152
2017-05-22 $20.59 $20.65 $20.51 $20.60 $201.11 66,952
2017-05-19 $20.61 $20.78 $20.40 $20.45 $199.65 63,629
2017-05-18 $20.40 $20.68 $20.31 $20.56 $200.72 79,199
2017-05-17 $20.97 $21.10 $20.50 $20.65 $201.60 225,852
2017-05-16 $21.79 $21.79 $21.37 $21.59 $210.78 166,922
2017-05-15 $21.82 $21.97 $21.74 $21.80 $212.83 43,993
2017-05-12 $21.85 $21.87 $21.59 $21.66 $211.46 75,155
2017-05-11 $22.40 $22.46 $22.09 $22.16 $216.34 56,781
2017-05-10 $21.90 $22.31 $21.82 $22.15 $216.24 60,157
2017-05-09 $22.20 $22.32 $22.07 $22.08 $215.56 62,142
2017-05-08 $21.80 $22.11 $21.80 $22.05 $215.27 76,487
2017-05-05 $21.66 $21.91 $21.62 $21.70 $211.85 64,623
2017-05-04 $21.85 $22.03 $21.75 $21.75 $212.34 112,089
2017-05-03 $21.23 $21.56 $21.14 $21.45 $209.41 126,069
2017-05-02 $21.86 $21.89 $21.44 $21.51 $210.00 51,318
2017-05-01 $21.52 $22.02 $21.26 $21.83 $213.12 86,865
2017-04-28 $21.69 $21.72 $21.25 $21.28 $207.75 74,974
2017-04-27 $21.59 $21.69 $21.30 $21.41 $209.02 48,791
2017-04-26 $21.73 $21.78 $21.40 $21.43 $209.22 68,555
2017-04-25 $21.38 $21.80 $21.25 $21.77 $212.53 84,705
2017-04-24 $21.19 $21.25 $20.91 $21.01 $205.11 94,888
2017-04-21 $20.57 $20.73 $20.36 $20.72 $202.28 74,221
2017-04-20 $20.62 $20.90 $20.53 $20.68 $201.89 65,755
2017-04-19 $20.44 $20.63 $20.41 $20.46 $199.75 157,196
2017-04-18 $20.58 $20.72 $20.00 $20.15 $196.72 130,165
2017-04-17 $20.77 $21.07 $20.74 $20.93 $204.33 58,953
2017-04-13 $20.80 $21.05 $20.64 $20.77 $202.77 95,285
2017-04-12 $21.28 $21.39 $20.92 $20.96 $204.63 143,517
2017-04-11 $21.64 $21.69 $21.20 $21.33 $208.24 142,900
2017-04-10 $22.01 $22.08 $21.76 $21.93 $214.10 67,821
2017-04-07 $21.66 $22.27 $21.43 $22.24 $217.12 153,284
2017-04-06 $21.95 $22.35 $21.87 $22.00 $214.78 46,849
2017-04-05 $22.33 $22.43 $21.82 $21.88 $213.61 96,617
2017-04-04 $21.90 $22.12 $21.78 $22.10 $215.76 75,406
2017-04-03 $22.41 $22.44 $21.63 $21.73 $212.14 129,243
2017-03-31 $22.66 $22.69 $22.36 $22.38 $218.49 83,257
2017-03-30 $22.21 $22.63 $22.21 $22.60 $220.64 70,608
2017-03-29 $22.32 $22.32 $22.06 $22.07 $215.46 99,059
2017-03-28 $21.84 $22.55 $21.84 $22.49 $219.56 95,326
2017-03-27 $21.82 $22.16 $21.74 $22.05 $215.27 107,058
2017-03-24 $22.53 $22.60 $22.21 $22.35 $218.20 98,450
2017-03-23 $22.33 $22.79 $22.25 $22.59 $220.54 132,336
2017-03-22 $22.39 $22.57 $22.16 $22.48 $219.47 130,465
2017-03-21 $23.40 $23.40 $22.65 $22.76 $222.20 112,962
2017-03-20 $23.67 $23.72 $23.25 $23.32 $227.62 90,653
2017-03-17 $23.93 $23.99 $23.57 $23.62 $230.60 80,902
2017-03-16 $24.01 $24.24 $23.94 $24.07 $234.94 103,839
2017-03-15 $24.32 $24.40 $23.52 $23.73 $231.67 245,120
2017-03-14 $24.84 $24.86 $24.45 $24.60 $240.16 103,221
2017-03-13 $24.78 $25.00 $24.63 $25.00 $244.07 91,618
2017-03-10 $24.60 $24.89 $24.49 $24.52 $239.38 131,317
2017-03-09 $24.49 $24.83 $24.40 $24.79 $242.02 199,345
2017-03-08 $24.48 $24.54 $24.12 $24.23 $236.55 167,239
2017-03-07 $23.81 $23.93 $23.67 $23.84 $232.74 58,938
2017-03-06 $23.41 $23.76 $23.41 $23.62 $230.60 63,222
2017-03-03 $23.35 $23.75 $23.29 $23.29 $227.37 114,662
2017-03-02 $23.48 $23.71 $23.37 $23.44 $228.84 95,731
2017-03-01 $23.24 $23.49 $23.17 $23.21 $226.59 105,377
2017-02-28 $22.23 $22.33 $21.93 $22.09 $215.66 81,987
2017-02-27 $22.09 $22.39 $22.03 $22.34 $218.10 78,789
2017-02-24 $22.32 $22.38 $21.90 $21.99 $214.68 119,528
2017-02-23 $22.78 $22.91 $22.69 $22.71 $221.71 55,367
2017-02-22 $22.65 $23.34 $22.64 $22.93 $223.86 92,492
2017-02-21 $23.27 $23.33 $22.76 $23.06 $225.13 79,289
2017-02-17 $22.77 $23.03 $22.71 $22.93 $223.86 59,619
2017-02-16 $23.57 $23.63 $22.99 $23.32 $227.67 96,468
2017-02-15 $23.85 $23.92 $23.57 $23.73 $231.67 97,974
2017-02-14 $22.95 $23.79 $22.95 $23.41 $228.55 160,084
2017-02-13 $23.00 $23.18 $22.89 $22.90 $223.57 77,669
2017-02-10 $23.04 $23.05 $22.59 $22.67 $221.32 102,348
2017-02-09 $22.36 $22.73 $22.25 $22.63 $220.93 121,412
2017-02-08 $22.36 $22.38 $21.88 $21.92 $214.00 144,553
2017-02-07 $23.33 $23.48 $22.59 $22.85 $223.08 106,032
2017-02-06 $23.34 $23.70 $23.10 $23.34 $227.86 89,871
2017-02-03 $23.48 $24.08 $23.26 $23.78 $232.16 78,981
2017-02-02 $23.23 $23.77 $23.10 $23.73 $231.67 66,911
2017-02-01 $23.74 $24.02 $23.47 $23.72 $231.57 80,734
2017-01-31 $23.75 $23.79 $23.10 $23.26 $227.08 92,927
2017-01-30 $23.67 $23.81 $23.42 $23.75 $231.86 66,438
2017-01-27 $23.72 $23.79 $23.45 $23.58 $230.20 68,967
2017-01-26 $23.98 $24.36 $23.79 $23.80 $232.35 80,815
2017-01-25 $23.80 $24.20 $23.60 $24.05 $234.79 121,708
2017-01-24 $22.94 $23.46 $22.74 $23.16 $226.10 199,378
2017-01-23 $23.22 $23.38 $22.31 $22.70 $221.61 174,992
2017-01-20 $23.49 $23.82 $23.24 $23.42 $228.64 129,622
2017-01-19 $23.15 $23.65 $23.08 $23.30 $227.47 111,457
2017-01-18 $22.40 $22.88 $22.32 $22.82 $222.79 75,519
2017-01-17 $21.85 $22.32 $21.79 $22.01 $214.88 92,455
2017-01-13 $22.65 $23.06 $22.46 $22.69 $221.52 99,538
2017-01-12 $21.91 $22.41 $21.69 $22.36 $218.29 100,995
2017-01-11 $22.39 $22.64 $21.95 $22.26 $217.32 97,191
2017-01-10 $22.56 $22.71 $22.37 $22.50 $219.66 41,332
2017-01-09 $22.41 $22.61 $22.31 $22.40 $218.68 75,514
2017-01-06 $22.84 $23.01 $22.58 $22.97 $224.25 111,438
2017-01-05 $23.24 $23.41 $22.34 $22.37 $218.39 139,970
2017-01-04 $23.65 $23.82 $23.38 $23.47 $229.13 110,377
2017-01-03 $24.49 $24.60 $23.51 $23.68 $231.18 128,002
2016-12-30 $24.27 $24.27 $23.71 $23.98 $234.11 102,513
2016-12-29 $24.27 $24.31 $23.94 $24.17 $235.96 107,491
2016-12-28 $24.84 $24.93 $24.18 $24.41 $238.31 103,966
2016-12-27 $25.09 $25.20 $24.94 $24.96 $243.68 56,912
2016-12-23 $24.59 $24.76 $24.51 $24.72 $241.33 55,158
2016-12-22 $25.02 $25.05 $24.75 $24.87 $242.80 103,913
2016-12-21 $24.96 $25.11 $24.69 $24.71 $241.24 59,685
2016-12-20 $25.23 $25.33 $25.00 $25.06 $244.65 76,169
2016-12-19 $24.99 $25.12 $24.59 $24.71 $241.24 151,902
2016-12-16 $25.23 $25.75 $25.03 $25.50 $248.95 210,905
2016-12-15 $25.27 $25.60 $24.78 $25.36 $247.58 190,504
2016-12-14 $24.33 $25.74 $24.23 $25.74 $251.29 271,711
2016-12-13 $24.78 $25.36 $24.69 $24.89 $242.99 156,849
2016-12-12 $25.49 $25.71 $25.14 $25.21 $246.12 134,881
2016-12-09 $24.63 $25.47 $24.50 $25.30 $247.00 192,612
2016-12-08 $24.29 $24.53 $24.22 $24.41 $238.31 184,622
2016-12-07 $23.94 $23.94 $23.45 $23.60 $230.40 121,655
2016-12-06 $24.00 $24.35 $23.87 $24.18 $236.06 98,519
2016-12-05 $24.46 $24.76 $23.60 $24.15 $235.77 150,243
2016-12-02 $24.32 $24.36 $23.70 $24.07 $234.99 148,110
2016-12-01 $24.78 $25.28 $24.46 $24.58 $239.97 263,456
2016-11-30 $24.06 $24.27 $23.43 $23.87 $233.04 229,091
2016-11-29 $23.19 $23.33 $22.65 $22.79 $222.49 117,321
2016-11-28 $23.25 $23.40 $23.04 $23.04 $224.93 113,440
2016-11-25 $23.35 $23.82 $23.30 $23.57 $230.11 66,228
2016-11-23 $24.04 $24.48 $23.53 $23.67 $231.08 254,984
2016-11-22 $23.12 $23.53 $23.03 $23.42 $228.64 109,580
2016-11-21 $23.34 $23.53 $23.20 $23.36 $228.06 133,508
2016-11-18 $23.12 $23.85 $22.91 $23.54 $229.81 239,429
2016-11-17 $22.95 $23.46 $22.85 $23.35 $227.96 187,828
2016-11-16 $22.76 $22.85 $22.31 $22.36 $218.29 127,003
2016-11-15 $22.85 $23.06 $22.48 $23.00 $224.54 131,998
2016-11-14 $23.35 $23.67 $22.60 $23.33 $227.76 249,735
2016-11-11 $22.43 $23.15 $22.38 $22.92 $223.76 176,624
2016-11-10 $21.91 $22.55 $21.41 $22.52 $219.86 249,036
2016-11-09 $20.40 $21.75 $20.37 $21.58 $210.68 257,391
2016-11-08 $18.78 $19.33 $18.69 $19.19 $187.35 73,421
2016-11-07 $18.90 $19.01 $18.78 $18.95 $185.00 40,434
2016-11-04 $18.68 $18.74 $18.46 $18.49 $180.51 78,406
2016-11-03 $18.88 $19.04 $18.79 $18.97 $185.20 77,381
2016-11-02 $18.67 $18.79 $18.33 $18.53 $180.90 83,820
2016-11-01 $19.19 $19.28 $18.56 $18.80 $183.54 98,141
2016-10-31 $18.98 $19.04 $18.80 $18.82 $183.73 53,712
2016-10-28 $19.20 $19.21 $18.95 $19.16 $187.05 117,126
2016-10-27 $18.91 $19.31 $18.89 $19.03 $185.78 98,325
2016-10-26 $18.33 $18.49 $18.18 $18.40 $179.63 66,838
2016-10-25 $18.29 $18.29 $17.87 $18.09 $176.61 42,705
2016-10-24 $17.90 $18.38 $17.90 $18.18 $177.49 83,291
2016-10-21 $17.89 $18.15 $17.81 $17.95 $175.24 66,544
2016-10-20 $17.83 $18.14 $17.79 $18.06 $176.31 49,919
2016-10-19 $18.36 $18.37 $17.99 $18.09 $176.61 74,937
2016-10-18 $18.56 $18.58 $18.15 $18.17 $177.39 75,441
2016-10-17 $18.48 $18.48 $18.21 $18.31 $178.76 67,548
2016-10-14 $18.43 $18.72 $18.16 $18.69 $182.47 67,963
2016-10-13 $17.87 $17.99 $17.76 $17.96 $175.34 88,911
2016-10-12 $18.29 $18.45 $18.13 $18.16 $177.29 80,670
2016-10-11 $18.21 $18.31 $17.92 $18.22 $177.88 77,722
2016-10-10 $18.18 $18.34 $18.08 $18.09 $176.61 70,645
2016-10-07 $17.79 $18.11 $17.64 $17.77 $173.48 72,845
2016-10-06 $17.78 $17.87 $17.49 $17.82 $173.97 91,343
2016-10-05 $17.34 $17.70 $17.33 $17.51 $170.95 147,406
2016-10-04 $16.75 $17.31 $16.68 $17.29 $168.80 96,308
2016-10-03 $16.38 $16.72 $16.35 $16.70 $163.04 62,754
2016-09-30 $16.17 $16.75 $16.14 $16.51 $161.18 84,948
2016-09-29 $16.54 $16.55 $16.00 $16.13 $157.47 81,817
2016-09-28 $16.19 $16.29 $15.97 $16.19 $158.06 78,602
2016-09-27 $16.16 $16.38 $16.08 $16.13 $157.47 84,713
2016-09-26 $16.70 $16.71 $16.43 $16.50 $161.08 54,488
2016-09-23 $16.71 $16.84 $16.62 $16.81 $164.11 26,891
2016-09-22 $16.88 $16.93 $16.63 $16.79 $163.92 80,960
2016-09-21 $17.66 $17.80 $17.14 $17.14 $167.33 142,180
2016-09-20 $17.46 $17.63 $17.27 $17.59 $171.73 68,717
2016-09-19 $17.70 $17.80 $17.57 $17.80 $173.78 39,342
2016-09-16 $17.69 $17.82 $17.60 $17.61 $171.92 72,693
2016-09-15 $18.08 $18.30 $17.90 $18.03 $176.02 123,885
2016-09-14 $17.90 $17.90 $17.55 $17.81 $173.87 85,984
2016-09-13 $17.19 $18.16 $17.15 $17.88 $174.56 195,720
2016-09-12 $17.40 $17.47 $17.21 $17.31 $168.99 159,648
2016-09-09 $17.11 $17.37 $17.11 $17.34 $169.29 202,651
2016-09-08 $16.15 $16.70 $16.02 $16.52 $161.28 147,274
2016-09-07 $15.66 $15.92 $15.63 $15.91 $155.32 82,330
2016-09-06 $16.23 $16.27 $15.74 $15.88 $155.03 126,889
2016-09-02 $16.13 $16.40 $16.10 $16.23 $158.45 123,770
2016-09-01 $16.25 $16.26 $15.75 $15.86 $154.84 86,550
2016-08-31 $15.99 $16.09 $15.81 $15.90 $155.23 87,043
2016-08-30 $15.81 $15.97 $15.78 $15.96 $155.81 52,135
2016-08-29 $16.10 $16.16 $15.75 $15.79 $154.15 69,897
2016-08-26 $15.99 $16.51 $15.67 $16.45 $160.60 195,299
2016-08-25 $16.17 $16.25 $15.98 $16.19 $158.06 73,843
2016-08-24 $15.87 $16.10 $15.83 $16.00 $156.20 47,196
2016-08-23 $15.80 $16.01 $15.70 $15.90 $155.18 62,177
2016-08-22 $16.00 $16.13 $15.85 $15.93 $155.52 76,737
2016-08-19 $16.38 $16.57 $16.24 $16.35 $159.62 100,662
2016-08-18 $16.19 $16.33 $15.99 $16.11 $157.28 29,418
2016-08-17 $16.37 $16.44 $16.11 $16.18 $157.96 100,930
2016-08-16 $16.27 $16.53 $16.21 $16.48 $160.89 67,055
2016-08-15 $16.14 $16.36 $16.05 $16.34 $159.52 60,464
2016-08-12 $15.79 $15.97 $15.63 $15.90 $155.23 89,125
2016-08-11 $15.93 $16.44 $15.93 $16.32 $159.33 69,331
2016-08-10 $15.99 $16.12 $15.77 $15.90 $155.23 70,034
2016-08-09 $16.41 $16.43 $16.05 $16.10 $157.18 78,020
2016-08-08 $16.82 $16.91 $16.47 $16.58 $161.87 82,416
2016-08-05 $16.29 $16.72 $16.25 $16.67 $162.74 115,833
2016-08-04 $16.16 $16.22 $15.91 $16.16 $157.77 56,210
2016-08-03 $16.47 $16.71 $16.41 $16.53 $161.38 77,679
2016-08-02 $16.72 $16.84 $16.24 $16.57 $161.77 168,201
2016-08-01 $16.07 $16.12 $15.83 $16.05 $156.69 81,079
2016-07-29 $15.93 $16.12 $15.52 $15.56 $151.91 136,303
2016-07-28 $16.16 $16.19 $15.80 $15.95 $155.72 68,417
2016-07-27 $16.26 $16.31 $15.88 $15.88 $155.03 142,558
2016-07-26 $16.27 $16.65 $16.27 $16.49 $160.99 64,140
2016-07-25 $16.48 $16.60 $16.37 $16.56 $161.67 44,577
2016-07-22 $16.86 $16.86 $16.38 $16.53 $161.38 61,901
2016-07-21 $17.16 $17.19 $16.59 $16.63 $162.35 114,274
2016-07-20 $16.75 $16.85 $15.90 $16.72 $163.23 81,464
2016-07-19 $16.50 $16.68 $16.36 $16.44 $160.50 47,000
2016-07-18 $16.43 $16.93 $16.37 $16.76 $163.62 68,388
2016-07-15 $16.51 $16.78 $16.45 $16.67 $162.74 96,803
2016-07-14 $16.37 $16.44 $16.20 $16.26 $158.74 93,242
2016-07-13 $15.71 $15.83 $15.57 $15.60 $152.30 103,174
2016-07-12 $16.03 $16.29 $15.89 $16.13 $157.47 129,140
2016-07-11 $15.17 $15.44 $15.06 $15.40 $150.35 87,652
2016-07-08 $15.23 $15.41 $15.03 $15.04 $146.83 118,921
2016-07-07 $15.52 $15.60 $15.16 $15.28 $149.17 99,912
2016-07-06 $15.28 $15.52 $15.21 $15.36 $149.96 75,934
2016-07-05 $15.60 $15.65 $15.24 $15.43 $150.64 116,609
2016-07-01 $15.94 $16.54 $15.94 $16.02 $156.40 137,676
2016-06-30 $16.75 $17.03 $16.35 $16.76 $163.62 93,557
2016-06-29 $16.47 $16.97 $16.30 $16.92 $165.19 112,325
2016-06-28 $16.55 $16.73 $16.39 $16.56 $161.62 100,297
2016-06-27 $16.95 $16.95 $16.48 $16.60 $162.06 167,339
2016-06-24 $17.70 $18.20 $17.63 $18.00 $175.73 95,174
2016-06-23 $19.42 $19.61 $19.11 $19.50 $190.37 41,109
2016-06-22 $19.02 $19.13 $18.82 $18.93 $184.81 29,111
2016-06-21 $18.70 $19.05 $18.60 $18.98 $185.30 64,324
2016-06-20 $18.72 $18.82 $18.61 $18.78 $183.34 63,417
2016-06-17 $17.98 $18.32 $17.94 $18.18 $177.49 45,873
2016-06-16 $17.73 $17.95 $17.41 $17.85 $174.26 66,246
2016-06-15 $18.21 $18.30 $17.95 $18.13 $177.00 100,385
2016-06-14 $17.97 $18.35 $17.94 $18.29 $178.56 112,877
2016-06-13 $18.43 $18.53 $18.29 $18.29 $178.56 85,018
2016-06-10 $18.54 $18.76 $18.30 $18.59 $181.49 107,325
2016-06-09 $18.80 $18.89 $18.64 $18.81 $183.66 84,183
2016-06-08 $19.38 $19.42 $19.12 $19.20 $187.44 57,746
2016-06-07 $19.46 $19.50 $19.32 $19.48 $190.18 42,658
2016-06-06 $19.39 $19.70 $19.36 $19.64 $191.74 27,302
2016-06-03 $19.41 $19.50 $19.23 $19.24 $187.83 114,448
2016-06-02 $20.28 $20.29 $19.92 $20.07 $195.94 59,833
2016-06-01 $20.41 $20.67 $20.11 $20.53 $200.43 71,006
2016-05-31 $21.30 $21.34 $20.63 $20.76 $202.67 64,286
2016-05-27 $20.80 $20.98 $20.72 $20.92 $204.24 19,542
2016-05-26 $20.94 $20.94 $20.63 $20.83 $203.36 27,232
2016-05-25 $20.92 $21.18 $20.73 $21.15 $206.48 48,449
2016-05-24 $20.89 $21.20 $20.76 $20.88 $203.85 29,324
2016-05-23 $20.65 $20.86 $20.50 $20.66 $201.70 20,616
2016-05-20 $21.00 $21.06 $20.67 $20.81 $203.16 22,303
2016-05-19 $21.03 $21.03 $20.71 $20.82 $203.26 34,158
2016-05-18 $20.52 $21.37 $20.49 $21.10 $205.99 71,608
2016-05-17 $20.32 $20.32 $20.04 $20.29 $198.09 20,561
2016-05-16 $20.13 $20.42 $20.13 $20.32 $198.38 28,134
2016-05-13 $20.23 $20.32 $19.83 $19.86 $193.89 57,763
2016-05-12 $20.62 $20.64 $20.37 $20.43 $199.45 37,201
2016-05-11 $20.55 $20.60 $19.98 $20.16 $196.77 46,956
2016-05-10 $20.50 $20.62 $20.41 $20.52 $200.33 35,487
2016-05-09 $20.70 $20.77 $20.51 $20.52 $200.33 23,436
2016-05-06 $20.52 $20.77 $20.52 $20.70 $202.09 30,566
2016-05-05 $20.91 $21.07 $20.43 $20.43 $199.45 44,169
2016-05-04 $21.08 $21.34 $20.85 $20.85 $203.55 40,669
2016-05-03 $21.20 $21.26 $20.93 $21.20 $206.97 76,456
2016-05-02 $21.64 $22.04 $21.52 $22.02 $214.98 56,376
2016-04-29 $21.87 $22.01 $21.25 $21.38 $208.73 78,692
2016-04-28 $21.99 $22.08 $21.54 $21.60 $210.87 91,233
2016-04-27 $22.17 $22.31 $21.70 $21.89 $213.71 58,059
2016-04-26 $22.26 $22.58 $22.26 $22.53 $219.95 46,300
2016-04-25 $22.07 $22.22 $21.88 $22.22 $216.93 42,700
2016-04-22 $21.72 $22.01 $21.69 $21.95 $214.29 33,661
2016-04-21 $21.93 $22.00 $21.62 $21.79 $212.73 102,435
2016-04-20 $20.57 $21.49 $20.38 $21.40 $208.92 81,637
2016-04-19 $20.64 $21.01 $20.54 $20.71 $202.19 27,488
2016-04-18 $20.51 $20.85 $20.49 $20.54 $200.53 42,458
2016-04-15 $20.60 $20.60 $20.16 $20.31 $198.28 121,218
2016-04-14 $20.73 $20.94 $20.55 $20.82 $203.26 52,516
2016-04-13 $20.88 $20.92 $20.44 $20.53 $200.43 52,797
2016-04-12 $20.67 $20.93 $20.48 $20.75 $202.58 48,892
2016-04-11 $20.53 $20.66 $20.19 $20.32 $198.38 35,403
2016-04-08 $20.16 $20.41 $20.09 $20.23 $197.50 34,011
2016-04-07 $20.17 $20.26 $19.81 $19.87 $193.99 67,801
2016-04-06 $20.51 $20.86 $20.45 $20.61 $201.21 40,142
2016-04-05 $20.31 $20.39 $20.12 $20.23 $197.50 45,566
2016-04-04 $20.87 $21.12 $20.78 $20.89 $203.94 21,191
2016-04-01 $20.80 $21.29 $20.71 $20.93 $204.33 41,659
2016-03-31 $21.39 $21.50 $21.01 $21.15 $206.48 27,396
2016-03-30 $21.38 $21.89 $21.37 $21.55 $210.39 38,741
2016-03-29 $21.25 $21.41 $20.89 $20.90 $204.04 43,990
2016-03-28 $21.75 $21.78 $21.36 $21.57 $210.58 16,836
2016-03-24 $21.13 $21.93 $21.12 $21.68 $211.61 33,176
2016-03-23 $22.30 $22.32 $21.53 $21.69 $211.75 54,532
2016-03-22 $22.05 $22.52 $21.95 $22.45 $219.17 40,468
2016-03-21 $22.34 $22.60 $22.16 $22.45 $219.17 45,276
2016-03-18 $21.96 $22.12 $21.70 $21.94 $214.19 34,872
2016-03-17 $22.26 $22.26 $21.78 $22.09 $215.66 50,591
2016-03-16 $22.62 $22.82 $22.23 $22.37 $218.39 62,849
2016-03-15 $22.22 $22.70 $22.15 $22.57 $220.34 32,916
2016-03-14 $22.58 $22.68 $22.29 $22.63 $220.93 38,591
2016-03-11 $22.05 $22.92 $22.05 $22.82 $222.79 68,556
2016-03-10 $21.78 $22.57 $21.59 $22.15 $216.24 60,703
2016-03-09 $21.98 $22.09 $21.66 $21.95 $214.29 43,555
2016-03-08 $21.35 $21.53 $20.99 $21.49 $209.80 42,062
2016-03-07 $22.34 $22.52 $22.21 $22.25 $217.22 40,531
2016-03-04 $22.16 $22.66 $21.98 $22.22 $216.93 73,376
2016-03-03 $22.04 $22.16 $21.57 $21.83 $213.12 64,851
2016-03-02 $22.38 $22.45 $22.06 $22.06 $215.37 29,784
2016-03-01 $21.21 $22.39 $21.17 $22.31 $217.81 78,769
2016-02-29 $21.48 $21.50 $21.14 $21.28 $207.75 28,729
2016-02-26 $21.56 $21.68 $21.33 $21.48 $209.70 65,053
2016-02-25 $21.02 $21.08 $20.49 $20.93 $204.33 34,953
2016-02-24 $20.58 $21.26 $20.11 $21.14 $206.38 46,975
2016-02-23 $21.78 $21.83 $20.89 $21.02 $205.21 38,547
2016-02-22 $21.22 $21.38 $21.19 $21.30 $207.95 29,631
2016-02-19 $21.30 $21.37 $20.85 $21.24 $207.36 34,334
2016-02-18 $22.09 $22.09 $21.25 $21.30 $207.95 49,846
2016-02-17 $21.92 $22.40 $21.85 $22.11 $215.85 79,955
2016-02-16 $21.44 $21.86 $21.42 $21.66 $211.46 56,145
2016-02-12 $20.50 $21.31 $20.32 $21.03 $205.31 95,005
2016-02-11 $19.74 $20.38 $19.35 $20.11 $196.33 131,066
2016-02-10 $21.04 $21.31 $20.47 $20.49 $200.04 69,598
2016-02-09 $20.88 $21.37 $20.85 $21.02 $205.21 55,869
2016-02-08 $22.08 $22.08 $21.00 $21.16 $206.58 100,956
2016-02-05 $23.05 $23.17 $22.43 $22.59 $220.54 34,045
2016-02-04 $22.85 $23.23 $22.66 $22.68 $221.42 26,726
2016-02-03 $22.82 $23.02 $21.95 $23.01 $224.64 84,424
2016-02-02 $22.97 $23.00 $22.43 $22.45 $219.17 62,024
2016-02-01 $23.67 $23.96 $23.53 $23.75 $231.86 33,938
2016-01-29 $23.50 $23.76 $23.23 $23.57 $230.11 105,307
2016-01-28 $24.58 $24.60 $24.08 $24.15 $235.77 30,774
2016-01-27 $24.45 $24.76 $24.13 $24.27 $236.94 60,827
2016-01-26 $24.30 $24.44 $24.03 $24.22 $236.45 30,433
2016-01-25 $24.33 $24.50 $24.15 $24.30 $237.23 43,804
2016-01-22 $24.92 $25.16 $24.58 $24.67 $240.85 54,117
2016-01-21 $23.77 $24.50 $23.59 $24.41 $238.31 58,357
2016-01-20 $23.75 $24.09 $23.20 $23.93 $233.62 102,418
2016-01-19 $24.85 $24.94 $24.32 $24.69 $241.04 72,521
2016-01-15 $24.73 $24.91 $24.37 $24.51 $239.28 103,361
2016-01-14 $25.32 $25.99 $25.01 $25.67 $250.61 67,075
2016-01-13 $25.86 $26.09 $24.68 $25.01 $244.17 67,282
2016-01-12 $26.74 $26.84 $25.41 $25.79 $251.78 77,937
2016-01-11 $26.88 $27.02 $26.45 $26.94 $263.01 62,714
2016-01-08 $26.72 $26.81 $26.02 $26.10 $254.81 78,155
2016-01-07 $26.52 $27.11 $26.36 $26.42 $257.93 90,358
2016-01-06 $26.78 $26.96 $26.58 $26.61 $259.79 80,268
2016-01-05 $27.73 $27.90 $27.35 $27.70 $270.43 53,187
2016-01-04 $27.05 $27.47 $26.69 $27.36 $267.11 119,221
2015-12-31 $27.98 $28.21 $27.79 $27.98 $273.16 51,563
2015-12-30 $28.44 $28.64 $28.03 $28.37 $276.97 48,171
2015-12-29 $27.22 $28.39 $27.22 $28.26 $275.89 81,592
2015-12-28 $27.11 $27.18 $26.62 $26.95 $263.11 52,436
2015-12-24 $27.49 $27.49 $27.17 $27.23 $265.84 35,048
2015-12-23 $27.77 $28.02 $27.54 $27.68 $270.23 58,095
2015-12-22 $26.81 $27.27 $26.75 $27.04 $263.98 64,826
2015-12-21 $26.32 $26.68 $26.12 $26.52 $258.91 87,199
2015-12-18 $26.60 $26.74 $26.29 $26.47 $258.42 220,939
2015-12-17 $27.45 $27.55 $26.77 $26.94 $263.01 50,989
2015-12-16 $27.93 $28.37 $27.22 $27.88 $272.18 105,159
2015-12-15 $28.00 $28.12 $27.61 $27.70 $270.43 125,938
2015-12-14 $26.65 $27.50 $26.62 $27.24 $265.94 76,306
2015-12-11 $26.75 $26.82 $26.00 $26.24 $256.17 218,850
2015-12-10 $27.57 $27.79 $27.42 $27.56 $269.06 74,196
2015-12-09 $27.86 $28.44 $27.32 $27.63 $269.74 81,568
2015-12-08 $27.23 $27.80 $27.16 $27.55 $268.96 61,471
2015-12-07 $28.28 $28.28 $27.10 $27.63 $269.74 69,384
2015-12-04 $29.23 $29.23 $28.18 $28.45 $277.75 102,771
2015-12-03 $27.98 $29.56 $27.96 $29.17 $284.78 149,880
2015-12-02 $27.20 $27.44 $26.90 $27.00 $263.59 67,560
2015-12-01 $28.12 $28.12 $27.03 $27.05 $264.08 91,757
2015-11-30 $28.45 $28.46 $28.13 $28.18 $275.11 64,619
2015-11-27 $28.33 $28.53 $28.28 $28.49 $278.14 18,619
2015-11-25 $28.42 $28.55 $28.22 $28.44 $277.65 34,841
2015-11-24 $28.65 $28.79 $28.38 $28.62 $279.41 34,522
2015-11-23 $28.85 $29.00 $28.44 $28.65 $279.70 43,314
2015-11-20 $28.61 $29.02 $28.50 $28.89 $282.04 62,920
2015-11-19 $28.62 $28.76 $28.42 $28.68 $279.99 50,900
2015-11-18 $29.55 $29.73 $29.12 $29.24 $285.46 58,321
2015-11-17 $29.99 $30.25 $29.17 $29.45 $287.51 47,888
2015-11-16 $29.38 $29.89 $29.27 $29.57 $288.68 43,498
2015-11-13 $29.82 $29.84 $29.34 $29.53 $288.29 43,809
2015-11-12 $30.19 $30.26 $29.55 $30.04 $293.27 39,933
2015-11-11 $30.53 $30.58 $30.36 $30.47 $297.47 32,402
2015-11-10 $30.41 $30.50 $29.87 $30.28 $295.62 49,638
2015-11-09 $30.74 $30.80 $30.12 $30.50 $297.76 95,886
2015-11-06 $29.69 $30.24 $29.67 $30.02 $293.08 79,751
2015-11-05 $28.58 $29.12 $28.58 $28.78 $280.97 51,875
2015-11-04 $28.56 $28.84 $28.24 $28.56 $278.82 44,262
2015-11-03 $28.14 $28.77 $28.13 $28.65 $279.70 36,421
2015-11-02 $28.09 $28.16 $27.83 $27.99 $273.26 39,256
2015-10-30 $27.97 $28.14 $27.59 $27.63 $269.74 32,287
2015-10-29 $27.33 $28.35 $27.33 $28.22 $275.50 139,075
2015-10-28 $26.67 $27.30 $26.64 $26.96 $263.20 49,156
2015-10-27 $26.53 $26.74 $26.28 $26.64 $260.08 23,711
2015-10-26 $26.96 $26.98 $26.72 $26.84 $262.03 29,971
2015-10-23 $27.48 $27.61 $27.24 $27.38 $267.30 29,418
2015-10-22 $26.87 $27.20 $26.40 $26.73 $260.96 31,383
2015-10-21 $27.20 $27.26 $26.75 $26.85 $262.13 58,987
2015-10-20 $27.73 $27.88 $27.61 $27.72 $270.62 31,095
2015-10-19 $27.06 $27.63 $26.99 $27.21 $265.64 39,626
2015-10-16 $26.78 $27.01 $26.64 $26.99 $263.50 25,708
2015-10-15 $26.73 $27.07 $26.65 $27.00 $263.59 38,398
2015-10-14 $27.13 $27.41 $26.60 $26.63 $259.98 53,286
2015-10-13 $27.20 $27.75 $27.20 $27.33 $266.82 45,644
2015-10-12 $27.62 $27.68 $27.32 $27.46 $268.08 33,497
2015-10-09 $28.32 $28.40 $27.89 $28.15 $274.82 51,324
2015-10-08 $27.43 $28.56 $27.42 $28.31 $276.38 66,746
2015-10-07 $27.81 $27.98 $27.45 $27.66 $270.04 53,692
2015-10-06 $27.97 $28.06 $27.27 $27.40 $267.50 52,850
2015-10-05 $27.22 $27.82 $27.15 $27.74 $270.82 80,658
2015-10-02 $26.00 $26.94 $25.59 $26.69 $260.57 135,100
2015-10-01 $27.00 $27.27 $26.69 $27.19 $265.45 104,400
2015-09-30 $27.62 $27.79 $27.35 $27.50 $268.47 53,005
2015-09-29 $27.58 $27.73 $27.02 $27.22 $265.74 110,018
2015-09-28 $28.45 $28.50 $27.38 $27.50 $268.47 66,990
2015-09-25 $28.88 $29.15 $28.71 $28.96 $282.73 59,081
2015-09-24 $27.86 $28.33 $27.49 $28.26 $275.89 65,178
2015-09-23 $28.94 $29.40 $28.62 $28.82 $281.36 60,982
2015-09-22 $29.12 $29.31 $28.37 $28.86 $281.75 66,501
2015-09-21 $29.45 $30.32 $29.38 $30.08 $293.66 84,435
2015-09-18 $29.38 $29.41 $28.62 $28.74 $280.58 94,912
2015-09-17 $31.21 $31.28 $30.01 $30.06 $293.47 242,289
2015-09-16 $31.06 $31.43 $30.74 $31.22 $304.79 84,396
2015-09-15 $29.69 $30.97 $29.61 $30.86 $301.28 105,422
2015-09-14 $28.97 $29.43 $28.83 $29.21 $285.17 45,105
2015-09-11 $29.29 $29.41 $28.87 $29.39 $286.93 39,217
2015-09-10 $29.70 $30.07 $29.54 $29.93 $292.20 54,531
2015-09-09 $30.68 $30.74 $29.16 $29.36 $286.63 86,596
2015-09-08 $29.41 $29.84 $29.29 $29.75 $290.44 67,734
2015-09-04 $28.73 $29.13 $28.35 $28.53 $278.53 53,276
2015-09-03 $29.44 $29.97 $29.26 $29.35 $286.54 57,813
2015-09-02 $29.43 $29.84 $29.05 $29.77 $290.64 78,068

Direxion Daily 20+ Year Treasury Bear 3X Shares (TMV) News Headlines

Recent Direxion Daily 20+ Year Treasury Bear 3X Shares (TMV) News
Similar Companies to Direxion Daily 20+ Year Treasury Bear 3X Shares (TMV) 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.