Direxion Daily Transportation Bull 3X Shares (TPOR) Exchange: NYSE ARCA

Data as of June 29, 2022

$25.29 ($2.61) 11.51%

Direxion Daily Transportation Bull 3X Shares - Daily Information
Click for more stock information on Direxion Daily Transportation Bull 3X Shares.
Daily Information Data
Date June 29, 2022
Open $23.50
Previous Close $25.29
High $25.77
Low $23.50
Adjusted Open $23.50
Previous Adjusted Close $25.29
Adjusted High $25.77
Adjusted Low $23.50
Historical Stock Data for Direxion Daily Transportation Bull 3X Shares (TPOR)
Date Open High Low Close Adj.Close Volume
2022-06-24 $23.50 $25.77 $23.50 $25.29 $25.29 72,831
2022-06-23 $22.24 $22.75 $21.65 $22.68 $22.68 27,455
2022-06-22 $21.80 $22.79 $21.80 $22.08 $22.08 14,417
2022-06-21 $22.80 $23.16 $22.60 $22.80 $22.80 32,408
2022-06-17 $22.09 $22.50 $21.38 $21.88 $21.88 23,602
2022-06-16 $22.90 $22.98 $21.65 $22.20 $22.20 50,638
2022-06-15 $24.56 $25.84 $23.80 $24.70 $24.70 67,244
2022-06-14 $23.63 $24.94 $23.42 $23.98 $23.98 31,684
2022-06-13 $23.35 $23.58 $22.04 $22.54 $22.54 95,250
2022-06-10 $25.99 $26.07 $24.62 $24.76 $24.76 47,811
2022-06-09 $28.51 $28.74 $26.89 $26.92 $26.92 25,146
2022-06-08 $31.69 $31.69 $28.24 $28.67 $28.67 53,854
2022-06-07 $30.99 $32.35 $29.81 $32.28 $32.28 14,141
2022-06-06 $32.38 $32.58 $31.14 $32.23 $32.23 16,496
2022-06-03 $30.91 $31.66 $30.71 $31.52 $31.52 25,629
2022-06-02 $30.17 $31.79 $30.17 $31.79 $31.79 17,566
2022-06-01 $30.51 $30.73 $29.11 $29.90 $29.90 31,935
2022-05-31 $30.52 $31.42 $29.90 $30.65 $30.65 45,338
2022-05-27 $30.32 $31.52 $30.28 $31.45 $31.45 55,354
2022-05-26 $27.77 $29.75 $27.77 $29.60 $29.60 66,075
2022-05-25 $26.05 $27.65 $26.05 $27.21 $27.21 29,070
2022-05-24 $26.75 $26.75 $25.00 $26.30 $26.30 28,156
2022-05-23 $26.50 $27.58 $26.10 $27.30 $27.30 52,769
2022-05-20 $26.60 $26.60 $23.98 $25.85 $25.85 22,556
2022-05-19 $26.16 $26.92 $24.35 $25.55 $25.55 91,518
2022-05-18 $33.32 $33.43 $26.76 $27.06 $27.06 133,927
2022-05-17 $33.22 $34.90 $33.07 $34.64 $34.64 29,550
2022-05-16 $32.19 $32.74 $31.03 $31.67 $31.67 22,365
2022-05-13 $32.38 $34.10 $32.29 $32.54 $32.54 29,910
2022-05-12 $30.76 $31.90 $29.36 $31.64 $31.64 23,356
2022-05-11 $32.79 $33.89 $31.19 $31.43 $31.43 43,513
2022-05-10 $33.46 $34.12 $31.04 $32.50 $32.50 38,919
2022-05-09 $34.10 $34.79 $32.16 $32.65 $32.65 124,380
2022-05-06 $36.26 $36.53 $33.57 $35.75 $35.75 35,299
2022-05-05 $39.16 $39.58 $36.16 $37.24 $37.24 30,646
2022-05-04 $37.03 $40.63 $36.91 $40.47 $40.47 76,230
2022-05-03 $36.61 $37.34 $35.54 $37.14 $37.14 25,907
2022-05-02 $35.51 $36.40 $33.29 $35.98 $35.98 35,407
2022-04-29 $38.52 $39.63 $35.49 $35.71 $35.71 41,568
2022-04-28 $37.27 $39.39 $36.27 $39.09 $39.09 53,570
2022-04-27 $35.20 $36.49 $34.74 $36.25 $36.25 32,206
2022-04-26 $37.84 $38.24 $35.08 $35.14 $35.14 37,881
2022-04-25 $36.90 $38.94 $35.32 $38.70 $38.70 68,901
2022-04-22 $39.91 $39.91 $37.47 $37.54 $37.54 97,872
2022-04-21 $42.16 $42.45 $39.58 $40.24 $40.24 139,934
2022-04-20 $39.37 $41.66 $39.37 $40.67 $40.67 108,241
2022-04-19 $36.10 $38.76 $36.10 $38.60 $38.60 110,694
2022-04-18 $35.72 $36.28 $34.88 $35.75 $35.75 47,973
2022-04-14 $36.32 $36.75 $35.50 $36.06 $36.06 32,347
2022-04-13 $34.58 $36.18 $34.52 $36.02 $36.02 62,531
2022-04-12 $34.55 $35.79 $33.45 $33.99 $33.99 80,419
2022-04-11 $33.26 $35.12 $32.86 $33.98 $33.98 80,559
2022-04-08 $33.94 $34.72 $32.88 $33.41 $33.41 87,328
2022-04-07 $34.39 $34.79 $32.06 $34.52 $34.52 134,758
2022-04-06 $36.71 $36.72 $33.31 $34.12 $34.12 152,424
2022-04-05 $40.89 $41.20 $37.63 $37.83 $37.83 86,323
2022-04-04 $41.79 $41.79 $40.06 $41.34 $41.34 110,711
2022-04-01 $49.16 $49.33 $41.00 $41.55 $41.55 162,377
2022-03-31 $51.42 $51.42 $48.35 $48.57 $48.57 18,786
2022-03-30 $52.08 $52.08 $50.50 $50.74 $50.74 21,148
2022-03-29 $51.27 $52.49 $50.50 $52.35 $52.35 58,374
2022-03-28 $49.63 $50.21 $48.65 $50.19 $50.19 19,829
2022-03-25 $48.99 $49.38 $47.18 $49.33 $49.33 42,532
2022-03-24 $48.17 $49.03 $48.17 $48.83 $48.83 18,166
2022-03-23 $49.71 $49.84 $47.92 $47.94 $47.94 37,146
2022-03-22 $50.32 $51.25 $49.53 $50.56 $50.56 25,032
2022-03-21 $50.24 $51.13 $48.09 $49.47 $49.47 58,035
2022-03-18 $50.45 $50.51 $48.00 $50.24 $50.24 53,484
2022-03-17 $48.38 $51.35 $47.55 $51.25 $51.25 79,091
2022-03-16 $43.54 $49.39 $43.54 $49.36 $49.36 103,692
2022-03-15 $40.69 $42.48 $40.38 $42.36 $42.36 41,009
2022-03-14 $40.86 $41.94 $38.34 $39.36 $39.36 34,395
2022-03-11 $41.74 $42.40 $40.15 $40.26 $40.26 23,699
2022-03-10 $38.21 $41.02 $38.21 $40.95 $40.95 25,894
2022-03-09 $38.89 $40.00 $38.45 $39.64 $39.64 27,750
2022-03-08 $37.11 $39.45 $35.59 $36.62 $36.62 48,592
2022-03-07 $41.11 $41.40 $36.87 $37.07 $37.07 38,685
2022-03-04 $41.03 $41.94 $40.13 $41.73 $41.73 42,433
2022-03-03 $42.30 $43.58 $41.38 $41.83 $41.83 60,751
2022-03-02 $39.64 $42.64 $39.64 $41.95 $41.95 47,535
2022-03-01 $40.30 $41.07 $38.22 $38.89 $38.89 23,192
2022-02-28 $38.84 $41.16 $38.22 $40.94 $40.94 36,690
2022-02-25 $37.83 $40.92 $37.83 $40.39 $40.39 41,478
2022-02-24 $32.88 $37.73 $32.19 $37.36 $37.36 89,750
2022-02-23 $37.73 $37.73 $35.11 $35.37 $35.37 36,639
2022-02-22 $38.70 $38.94 $36.28 $36.93 $36.93 49,014
2022-02-18 $38.70 $40.34 $38.11 $38.74 $38.74 26,294
2022-02-17 $40.06 $40.24 $38.65 $38.89 $38.89 46,333
2022-02-16 $40.38 $41.53 $39.54 $41.21 $41.21 19,950
2022-02-15 $40.90 $41.42 $40.00 $40.46 $40.46 24,232
2022-02-14 $38.97 $40.30 $38.94 $39.93 $39.93 54,250
2022-02-11 $42.01 $42.44 $38.27 $38.94 $38.94 62,639
2022-02-10 $43.22 $44.68 $41.42 $42.19 $42.19 69,556
2022-02-09 $43.12 $44.41 $43.12 $44.37 $44.37 33,337
2022-02-08 $41.20 $42.43 $40.90 $41.90 $41.90 24,450
2022-02-07 $41.42 $41.54 $40.37 $40.55 $40.55 14,906
2022-02-04 $42.13 $42.60 $39.65 $40.76 $40.76 52,903
2022-02-03 $43.78 $45.41 $42.85 $43.05 $43.05 20,461
2022-02-02 $43.99 $45.25 $42.97 $45.19 $45.19 65,632
2022-02-01 $42.76 $45.00 $42.76 $44.09 $44.09 64,986
2022-01-31 $39.19 $41.37 $38.65 $41.35 $41.35 28,708
2022-01-28 $37.06 $39.49 $36.44 $39.40 $39.40 21,992
2022-01-27 $40.43 $41.82 $37.25 $37.67 $37.67 45,198
2022-01-26 $41.69 $43.47 $38.50 $39.21 $39.21 50,549
2022-01-25 $41.56 $41.77 $39.00 $40.81 $40.81 45,729
2022-01-24 $39.98 $43.10 $38.22 $42.89 $42.89 149,857
2022-01-21 $43.00 $44.07 $41.00 $41.38 $41.38 60,905
2022-01-20 $44.44 $46.70 $43.51 $43.60 $43.60 41,275
2022-01-19 $45.33 $45.63 $43.88 $44.28 $44.28 21,834
2022-01-18 $45.73 $45.73 $44.01 $44.78 $44.78 58,399
2022-01-14 $46.96 $47.28 $45.37 $47.02 $47.02 39,907
2022-01-13 $48.00 $49.23 $47.48 $47.87 $47.87 37,269
2022-01-12 $48.27 $48.91 $47.11 $47.55 $47.55 31,900
2022-01-11 $48.18 $48.18 $45.81 $47.74 $47.74 44,827
2022-01-10 $49.61 $49.61 $46.45 $47.98 $47.98 66,833
2022-01-07 $51.11 $51.34 $49.69 $50.38 $50.38 31,073
2022-01-06 $51.20 $51.75 $50.02 $51.15 $51.15 23,886
2022-01-05 $53.54 $53.61 $50.76 $51.00 $51.00 70,076
2022-01-04 $51.38 $53.52 $51.38 $53.17 $53.17 83,684
2022-01-03 $52.90 $53.65 $49.84 $50.62 $50.62 73,137
2021-12-31 $51.19 $52.97 $50.81 $52.32 $52.32 46,969
2021-12-30 $52.44 $52.95 $51.27 $51.46 $51.46 36,693
2021-12-29 $51.60 $52.61 $51.10 $52.28 $52.28 29,881
2021-12-28 $51.97 $52.50 $51.48 $51.56 $51.56 31,445
2021-12-27 $49.84 $51.60 $49.26 $51.50 $51.50 66,932
2021-12-23 $48.20 $50.18 $48.20 $49.79 $49.79 118,397
2021-12-22 $47.66 $48.20 $47.24 $47.74 $47.74 21,893
2021-12-21 $46.11 $47.77 $45.80 $47.77 $47.77 46,279
2021-12-20 $44.64 $45.00 $43.11 $44.55 $44.55 71,481
2021-12-17 $48.04 $49.19 $46.40 $46.46 $46.46 49,416
2021-12-16 $49.83 $50.81 $47.75 $48.15 $48.15 35,959
2021-12-15 $48.61 $49.49 $47.73 $49.15 $49.15 44,959
2021-12-14 $49.11 $50.32 $47.88 $48.17 $48.17 65,230
2021-12-13 $51.60 $51.60 $49.25 $50.18 $50.18 40,094
2021-12-10 $51.95 $52.08 $50.64 $51.86 $51.86 30,251
2021-12-09 $50.22 $51.94 $49.72 $51.13 $51.13 34,887
2021-12-08 $52.08 $52.08 $50.25 $50.99 $50.99 64,623
2021-12-07 $53.00 $53.76 $51.01 $51.48 $51.48 91,546
2021-12-06 $48.75 $52.43 $48.67 $51.17 $51.17 132,596
2021-12-03 $48.28 $49.37 $46.58 $47.96 $47.96 62,810
2021-12-02 $44.10 $48.45 $43.79 $47.79 $47.79 81,455
2021-12-01 $49.55 $50.48 $44.03 $44.03 $44.03 117,136
2021-11-30 $50.02 $50.63 $46.85 $47.12 $47.12 128,204
2021-11-29 $52.44 $53.20 $51.25 $52.10 $52.10 69,244
2021-11-26 $52.03 $52.09 $49.50 $50.79 $50.79 134,508
2021-11-24 $56.41 $57.14 $56.09 $56.85 $56.85 28,056
2021-11-23 $56.24 $57.50 $55.58 $57.19 $57.19 61,886
2021-11-22 $54.15 $57.90 $54.15 $55.94 $55.94 137,089
2021-11-19 $52.84 $54.30 $52.03 $53.73 $53.73 57,577
2021-11-18 $54.85 $54.85 $51.03 $53.48 $53.48 70,301
2021-11-17 $56.20 $56.20 $53.73 $54.04 $54.04 68,553
2021-11-16 $55.90 $57.17 $55.38 $56.40 $56.40 35,647
2021-11-15 $57.20 $57.25 $55.78 $56.20 $56.20 54,376
2021-11-12 $56.27 $57.36 $55.49 $56.13 $56.13 72,574
2021-11-11 $55.19 $56.34 $54.26 $55.60 $55.60 50,115
2021-11-10 $54.57 $55.86 $53.75 $54.45 $54.45 71,329
2021-11-09 $57.80 $57.85 $54.67 $55.14 $55.14 89,157
2021-11-08 $58.44 $58.78 $56.79 $57.53 $57.53 139,962
2021-11-05 $57.86 $58.73 $56.16 $56.96 $56.96 100,383
2021-11-04 $57.05 $58.45 $55.66 $55.80 $55.80 87,981
2021-11-03 $56.07 $57.50 $54.35 $57.10 $57.10 184,481
2021-11-02 $49.00 $69.99 $48.81 $58.82 $58.82 828,021
2021-11-01 $49.16 $49.52 $48.11 $48.81 $48.81 54,658
2021-10-29 $48.18 $49.12 $47.48 $48.55 $48.55 58,394
2021-10-28 $47.29 $48.69 $47.29 $48.69 $48.69 54,344
2021-10-27 $49.10 $49.72 $46.78 $46.98 $46.98 186,558
2021-10-26 $49.40 $50.45 $48.86 $48.91 $48.91 178,881
2021-10-25 $47.84 $49.20 $47.35 $48.30 $48.30 146,822
2021-10-22 $46.01 $47.76 $46.01 $47.42 $47.42 157,012
2021-10-21 $44.75 $46.00 $44.70 $45.99 $45.99 158,245
2021-10-20 $43.22 $44.73 $43.22 $44.67 $44.67 135,731
2021-10-19 $43.49 $43.68 $42.89 $43.31 $43.31 83,161
2021-10-18 $41.68 $43.66 $41.68 $43.16 $43.16 270,859
2021-10-15 $40.66 $42.77 $40.63 $42.40 $42.40 494,211
2021-10-14 $38.93 $40.37 $38.88 $40.36 $40.36 256,947
2021-10-13 $38.83 $38.83 $37.50 $38.59 $38.59 90,505
2021-10-12 $37.82 $38.79 $37.76 $38.70 $38.70 98,767
2021-10-11 $37.84 $38.74 $37.67 $37.75 $37.75 87,241
2021-10-08 $37.05 $38.10 $37.00 $38.04 $38.04 74,476
2021-10-07 $37.95 $38.64 $36.88 $37.01 $37.01 179,246
2021-10-06 $35.64 $37.44 $35.09 $37.39 $37.39 86,616
2021-10-05 $35.18 $37.18 $34.78 $36.79 $36.79 102,721
2021-10-04 $35.23 $36.07 $34.51 $34.93 $34.93 72,858
2021-10-01 $34.02 $35.71 $33.28 $35.31 $35.31 108,748
2021-09-30 $35.53 $35.53 $33.42 $33.46 $33.46 103,074
2021-09-29 $36.06 $36.06 $35.13 $35.21 $35.21 71,892
2021-09-28 $36.39 $37.28 $35.53 $35.70 $35.70 151,286
2021-09-27 $35.99 $37.78 $35.99 $36.96 $36.96 123,139
2021-09-24 $34.81 $36.30 $34.81 $35.97 $35.97 113,703
2021-09-23 $34.25 $35.54 $34.06 $35.18 $35.18 97,440
2021-09-22 $33.86 $34.20 $33.41 $33.60 $33.60 78,603
2021-09-21 $34.60 $35.03 $33.40 $34.08 $34.08 82,938
2021-09-20 $33.83 $34.59 $33.05 $34.22 $34.22 153,214
2021-09-17 $36.76 $37.11 $35.32 $35.48 $35.48 103,074
2021-09-16 $36.72 $37.76 $36.72 $36.98 $36.98 103,355
2021-09-15 $35.70 $36.91 $35.69 $36.72 $36.72 102,873
2021-09-14 $37.16 $37.16 $35.41 $35.70 $35.70 94,618
2021-09-13 $37.24 $37.25 $36.21 $36.88 $36.88 71,981
2021-09-10 $37.67 $37.67 $36.27 $36.34 $36.34 93,821
2021-09-09 $37.85 $38.39 $36.45 $36.87 $36.87 130,041
2021-09-08 $38.33 $38.50 $37.40 $38.14 $38.14 75,318
2021-09-07 $39.46 $39.59 $38.33 $38.58 $38.58 70,283
2021-09-03 $40.14 $40.58 $39.21 $39.32 $39.32 65,143
2021-09-02 $39.42 $40.75 $39.42 $40.55 $40.55 90,441
2021-09-01 $38.66 $39.71 $38.05 $39.30 $39.30 86,895
2021-08-31 $40.02 $40.22 $38.30 $38.57 $38.57 124,797
2021-08-30 $40.24 $40.50 $39.71 $39.97 $39.97 58,856
2021-08-27 $39.50 $40.67 $38.89 $40.43 $40.43 137,416
2021-08-26 $39.48 $39.79 $38.77 $39.10 $39.10 67,238
2021-08-25 $39.00 $40.14 $38.87 $39.88 $39.88 77,786
2021-08-24 $39.09 $39.73 $38.95 $39.12 $39.12 135,664
2021-08-23 $38.31 $39.45 $38.31 $38.89 $38.89 69,640
2021-08-20 $37.42 $37.95 $37.09 $37.79 $37.79 76,451
2021-08-19 $37.72 $38.66 $36.60 $37.46 $37.46 144,363
2021-08-18 $39.44 $40.66 $38.81 $38.94 $38.94 80,282
2021-08-17 $39.99 $40.24 $38.54 $39.85 $39.85 126,236
2021-08-16 $39.86 $41.16 $39.65 $41.16 $41.16 170,000
2021-08-13 $40.25 $40.88 $40.20 $40.68 $40.68 193,418
2021-08-12 $40.06 $40.50 $39.35 $40.50 $40.50 160,918
2021-08-11 $38.40 $40.20 $38.01 $40.20 $40.20 273,243
2021-08-10 $36.84 $38.45 $36.84 $38.20 $38.20 162,912
2021-08-09 $37.41 $37.41 $36.06 $36.24 $36.24 143,285
2021-08-06 $37.00 $37.80 $36.98 $37.47 $37.47 138,336
2021-08-05 $36.03 $36.80 $35.90 $36.79 $36.79 121,457
2021-08-04 $37.48 $37.48 $35.50 $35.50 $35.50 182,645
2021-08-03 $36.80 $38.10 $35.80 $38.06 $38.06 93,641
2021-08-02 $37.46 $38.45 $36.43 $36.56 $36.56 112,132
2021-07-30 $36.94 $37.50 $36.57 $37.23 $37.23 99,262
2021-07-29 $36.99 $37.75 $36.93 $37.33 $37.33 102,665
2021-07-28 $37.45 $37.45 $35.42 $36.50 $36.50 140,716
2021-07-27 $38.75 $38.75 $36.47 $37.15 $37.15 157,859
2021-07-26 $39.05 $40.19 $39.05 $39.69 $39.69 66,127
2021-07-23 $39.17 $39.79 $38.69 $39.59 $39.59 93,348
2021-07-22 $39.39 $39.39 $38.57 $38.80 $38.80 239,649
2021-07-21 $38.62 $39.71 $38.50 $39.15 $39.15 110,641
2021-07-20 $36.34 $38.34 $36.00 $38.04 $38.04 126,132
2021-07-19 $35.76 $36.05 $34.43 $35.92 $35.92 180,410
2021-07-16 $39.74 $39.74 $37.48 $37.69 $37.69 89,979
2021-07-15 $38.63 $40.02 $38.60 $39.34 $39.34 113,275
2021-07-14 $39.65 $40.43 $38.96 $39.29 $39.29 115,392
2021-07-13 $39.87 $40.12 $39.04 $39.17 $39.17 163,293
2021-07-12 $40.30 $40.54 $39.29 $40.27 $40.27 100,509
2021-07-09 $39.24 $40.78 $39.00 $40.62 $40.62 132,019
2021-07-08 $38.80 $38.94 $37.11 $37.72 $37.72 363,911
2021-07-07 $40.80 $41.96 $40.71 $41.78 $41.78 111,664
2021-07-06 $42.43 $42.43 $39.90 $41.12 $41.12 138,777
2021-07-02 $43.00 $43.00 $42.13 $42.43 $42.43 113,135
2021-07-01 $41.43 $42.76 $41.40 $42.76 $42.76 174,649
2021-06-30 $40.90 $41.32 $40.60 $41.09 $41.09 87,516
2021-06-29 $41.00 $41.17 $40.32 $40.90 $40.90 116,724
2021-06-28 $42.01 $42.01 $39.94 $40.70 $40.70 163,050
2021-06-25 $41.91 $42.20 $41.06 $42.00 $42.00 129,637
2021-06-24 $41.88 $42.02 $41.08 $42.00 $42.00 202,714
2021-06-23 $42.06 $42.14 $41.25 $41.39 $41.39 125,706
2021-06-22 $41.58 $42.05 $40.67 $41.69 $41.69 126,147
2021-06-21 $39.94 $41.54 $39.94 $41.33 $41.33 209,778
2021-06-18 $39.62 $39.89 $38.67 $39.02 $39.02 166,551
2021-06-17 $43.25 $43.49 $39.74 $40.72 $40.72 292,420
2021-06-16 $44.97 $45.07 $42.80 $43.49 $43.49 115,380
2021-06-15 $44.35 $45.11 $43.62 $44.91 $44.91 68,905
2021-06-14 $45.30 $45.55 $43.39 $44.01 $44.01 117,878
2021-06-11 $44.62 $45.04 $44.48 $44.99 $44.99 148,128
2021-06-10 $45.08 $45.80 $43.60 $43.82 $43.82 241,557
2021-06-09 $46.47 $46.47 $44.50 $44.79 $44.79 260,252
2021-06-08 $46.24 $46.56 $45.10 $46.43 $46.43 176,663
2021-06-07 $46.57 $46.93 $45.49 $46.09 $46.09 214,780
2021-06-04 $47.66 $47.66 $45.38 $46.45 $46.45 218,950
2021-06-03 $47.06 $47.76 $46.04 $47.22 $47.22 130,314
2021-06-02 $49.50 $49.50 $47.50 $47.84 $47.84 196,440
2021-06-01 $50.00 $50.32 $48.84 $49.10 $49.10 120,066
2021-05-28 $49.62 $49.62 $48.09 $48.96 $48.96 128,138
2021-05-27 $47.85 $49.15 $47.85 $48.61 $48.61 150,969
2021-05-26 $46.50 $47.50 $46.39 $47.45 $47.45 124,467
2021-05-25 $48.00 $48.91 $46.07 $46.26 $46.26 182,717
2021-05-24 $47.73 $47.82 $46.62 $47.67 $47.67 102,202
2021-05-21 $47.10 $48.00 $46.34 $46.45 $46.45 201,133
2021-05-20 $47.92 $48.00 $45.94 $46.34 $46.34 139,574
2021-05-19 $45.92 $47.30 $44.70 $47.04 $47.04 250,534
2021-05-18 $49.89 $50.41 $47.89 $47.89 $47.89 183,465
2021-05-17 $50.31 $50.53 $49.00 $49.65 $49.65 144,306
2021-05-14 $49.37 $50.97 $49.06 $50.48 $50.48 280,571
2021-05-13 $45.80 $48.98 $45.60 $48.46 $48.46 250,591
2021-05-12 $47.42 $48.66 $45.12 $45.35 $45.35 273,002
2021-05-11 $47.74 $49.60 $46.72 $48.81 $48.81 354,694
2021-05-10 $51.74 $53.17 $50.85 $51.02 $51.02 325,821
2021-05-07 $49.11 $51.10 $48.52 $51.10 $51.10 209,297
2021-05-06 $48.67 $49.02 $47.02 $49.02 $49.02 222,662
2021-05-05 $48.60 $49.21 $48.00 $48.29 $48.29 93,469
2021-05-04 $47.33 $48.16 $46.60 $47.93 $47.93 133,125
2021-05-03 $46.13 $48.36 $46.13 $47.93 $47.93 251,738
2021-04-30 $45.45 $46.19 $44.74 $45.45 $45.45 118,652
2021-04-29 $45.70 $46.30 $45.35 $46.15 $46.15 168,128
2021-04-28 $45.40 $45.80 $44.65 $45.04 $45.04 101,923
2021-04-27 $44.54 $45.70 $44.54 $45.20 $45.20 168,939
2021-04-26 $44.29 $44.80 $43.05 $43.31 $43.31 150,092
2021-04-23 $42.27 $43.92 $42.15 $43.62 $43.62 99,139
2021-04-22 $42.88 $43.74 $41.76 $41.88 $41.88 168,664
2021-04-21 $41.75 $43.62 $41.36 $42.77 $42.77 72,216
2021-04-20 $41.98 $43.08 $40.55 $41.78 $41.78 133,358
2021-04-19 $41.30 $41.50 $40.37 $40.85 $40.85 153,486
2021-04-16 $42.50 $43.29 $41.58 $41.96 $41.96 120,139
2021-04-15 $42.05 $42.30 $41.13 $41.92 $41.92 103,999
2021-04-14 $41.78 $42.18 $41.27 $41.64 $41.64 103,752
2021-04-13 $42.07 $42.07 $40.31 $41.42 $41.42 151,191
2021-04-12 $41.71 $42.56 $41.45 $42.36 $42.36 100,876
2021-04-09 $40.73 $41.87 $40.73 $41.87 $41.87 76,604
2021-04-08 $41.00 $41.42 $39.70 $40.80 $40.80 133,821
2021-04-07 $41.65 $41.65 $40.50 $40.91 $40.91 102,222
2021-04-06 $41.96 $42.38 $41.21 $41.30 $41.30 137,535
2021-04-05 $41.68 $42.52 $41.58 $41.71 $41.71 173,806
2021-04-01 $40.23 $40.60 $39.50 $40.57 $40.57 135,666
2021-03-31 $40.79 $40.79 $39.00 $39.70 $39.70 206,957
2021-03-30 $39.05 $40.80 $39.00 $40.36 $40.36 175,568
2021-03-29 $39.19 $39.96 $38.32 $38.81 $38.81 128,441
2021-03-26 $37.50 $39.42 $37.22 $39.42 $39.42 209,914
2021-03-25 $34.56 $37.14 $33.85 $36.99 $36.99 176,027
2021-03-24 $34.53 $36.65 $34.53 $35.23 $35.23 212,171
2021-03-23 $35.52 $36.68 $33.68 $34.07 $34.07 238,851
2021-03-22 $38.00 $38.39 $35.99 $36.16 $36.16 133,810
2021-03-19 $36.68 $37.05 $35.31 $36.20 $36.20 103,894
2021-03-18 $36.17 $37.64 $35.83 $36.02 $36.02 150,363
2021-03-17 $34.80 $36.29 $34.22 $36.02 $36.02 92,659
2021-03-16 $37.02 $37.02 $34.61 $34.94 $34.94 121,909
2021-03-15 $36.95 $37.00 $35.32 $36.75 $36.75 139,948
2021-03-12 $35.45 $36.26 $35.20 $36.19 $36.19 76,028
2021-03-11 $34.74 $35.35 $34.01 $35.10 $35.10 129,779
2021-03-10 $34.23 $34.56 $33.01 $33.96 $33.96 118,175
2021-03-09 $33.71 $34.44 $33.07 $33.43 $33.43 126,547
2021-03-08 $32.98 $34.89 $32.68 $32.96 $32.96 243,790
2021-03-05 $30.35 $32.49 $28.48 $32.29 $32.29 99,686
2021-03-04 $31.54 $31.76 $28.25 $29.53 $29.53 159,899
2021-03-03 $32.00 $32.79 $31.41 $31.85 $31.85 64,069
2021-03-02 $32.34 $32.68 $31.65 $31.98 $31.98 42,847
2021-03-01 $31.50 $32.73 $31.50 $32.29 $32.29 108,146
2021-02-26 $30.86 $31.35 $29.40 $30.36 $30.36 107,273
2021-02-25 $32.52 $32.52 $30.13 $30.69 $30.69 103,553
2021-02-24 $31.08 $32.89 $30.88 $32.45 $32.45 145,692
2021-02-23 $30.81 $31.17 $29.45 $30.85 $30.85 142,266
2021-02-22 $29.48 $31.62 $29.48 $30.73 $30.73 173,972
2021-02-19 $28.89 $30.22 $28.89 $29.89 $29.89 124,164
2021-02-18 $28.00 $28.53 $27.45 $28.44 $28.44 67,859
2021-02-17 $29.05 $29.05 $27.70 $28.77 $28.77 54,170
2021-02-16 $29.53 $29.84 $29.00 $29.32 $29.32 75,971
2021-02-12 $27.55 $29.28 $27.55 $29.26 $29.26 105,731
2021-02-11 $27.81 $27.90 $26.85 $27.87 $27.87 66,366
2021-02-10 $28.01 $28.30 $27.39 $27.80 $27.80 66,446
2021-02-09 $26.97 $28.01 $26.64 $27.85 $27.85 74,635
2021-02-08 $26.97 $27.36 $26.73 $27.31 $27.31 79,412
2021-02-05 $26.67 $27.00 $26.59 $26.80 $26.80 60,620
2021-02-04 $25.33 $26.25 $25.11 $26.23 $26.23 68,391
2021-02-03 $25.32 $25.39 $24.62 $25.18 $25.18 55,782
2021-02-02 $24.60 $25.51 $24.41 $25.20 $25.20 87,009
2021-02-01 $23.30 $23.67 $22.75 $23.59 $23.59 81,762
2021-01-29 $24.50 $24.50 $22.56 $22.63 $22.63 153,004
2021-01-28 $24.66 $25.44 $24.49 $24.60 $24.60 95,881
2021-01-27 $25.07 $25.16 $23.30 $23.90 $23.90 183,894
2021-01-26 $27.37 $27.66 $25.93 $26.07 $26.07 47,956
2021-01-25 $26.92 $27.38 $25.70 $27.37 $27.37 142,817
2021-01-22 $27.50 $27.68 $26.55 $27.42 $27.42 54,045
2021-01-21 $28.71 $29.04 $27.68 $27.71 $27.71 86,594
2021-01-20 $27.88 $29.24 $27.73 $29.11 $29.11 73,484
2021-01-19 $28.58 $29.05 $27.66 $27.68 $27.68 114,742
2021-01-15 $28.32 $28.51 $27.30 $28.04 $28.04 71,292
2021-01-14 $28.77 $29.75 $28.77 $29.18 $29.18 80,298
2021-01-13 $28.77 $28.87 $27.76 $28.26 $28.26 41,291
2021-01-12 $27.74 $29.10 $27.19 $28.75 $28.75 76,050
2021-01-11 $26.87 $27.98 $26.80 $27.62 $27.62 100,052
2021-01-08 $27.24 $28.37 $27.24 $27.67 $27.67 113,667
2021-01-07 $27.00 $27.60 $26.71 $27.24 $27.24 87,345
2021-01-06 $24.84 $27.04 $24.55 $26.62 $26.62 175,854
2021-01-05 $23.51 $24.91 $23.51 $24.51 $24.51 67,160
2021-01-04 $25.58 $25.67 $23.27 $23.78 $23.78 138,201
2020-12-31 $25.40 $25.50 $24.90 $25.50 $25.50 23,440
2020-12-30 $24.96 $25.40 $24.96 $25.24 $25.24 31,209
2020-12-29 $25.91 $25.97 $24.70 $25.00 $25.00 46,819
2020-12-28 $25.98 $26.35 $25.48 $25.58 $25.58 60,576
2020-12-24 $25.83 $25.83 $25.05 $25.55 $25.55 20,729
2020-12-23 $25.40 $25.98 $25.28 $25.56 $25.56 83,472
2020-12-22 $25.41 $25.45 $24.96 $25.21 $25.21 84,596
2020-12-21 $24.71 $25.65 $24.29 $25.30 $25.29 135,386
2020-12-18 $26.13 $26.28 $25.25 $25.90 $25.89 95,708
2020-12-17 $25.80 $26.39 $25.38 $26.30 $26.29 96,299
2020-12-16 $25.43 $25.77 $25.05 $25.49 $25.48 74,995
2020-12-15 $25.50 $25.67 $24.51 $25.40 $25.39 123,829
2020-12-14 $27.43 $28.04 $24.74 $24.81 $24.80 144,751
2020-12-11 $26.05 $26.87 $26.05 $26.55 $26.54 70,946
2020-12-10 $26.68 $27.10 $26.08 $26.67 $26.66 123,801
2020-12-09 $27.63 $28.07 $26.68 $27.34 $27.33 102,639
2020-12-08 $26.50 $27.50 $26.50 $27.26 $27.25 134,088
2020-12-07 $26.81 $27.32 $26.45 $26.87 $26.86 112,449
2020-12-04 $26.56 $27.05 $26.42 $27.05 $27.04 100,975
2020-12-03 $25.98 $26.85 $25.97 $26.11 $26.10 47,164
2020-12-02 $25.21 $26.04 $25.11 $25.85 $25.84 68,680
2020-12-01 $26.25 $26.63 $25.52 $25.53 $25.52 92,276
2020-11-30 $25.78 $26.18 $24.76 $25.18 $25.17 133,838
2020-11-27 $26.71 $26.71 $25.79 $25.91 $25.90 111,486
2020-11-25 $26.77 $26.77 $25.60 $26.31 $26.30 144,036
2020-11-24 $25.89 $27.20 $25.64 $26.87 $26.86 158,922
2020-11-23 $24.69 $25.17 $24.36 $25.12 $25.11 116,960
2020-11-20 $24.63 $24.90 $23.83 $23.97 $23.96 92,089
2020-11-19 $24.34 $24.74 $23.62 $24.61 $24.60 103,582
2020-11-18 $25.62 $26.31 $24.61 $24.68 $24.67 136,083
2020-11-17 $24.61 $25.32 $23.70 $25.19 $25.18 102,058
2020-11-16 $24.89 $25.04 $23.71 $24.94 $24.93 229,021
2020-11-13 $22.12 $23.25 $22.12 $23.17 $23.16 129,159
2020-11-12 $21.94 $22.66 $21.25 $21.75 $21.74 132,303
2020-11-11 $23.75 $23.89 $22.21 $22.75 $22.74 121,205
2020-11-10 $22.38 $23.49 $21.54 $23.28 $23.27 138,501
2020-11-09 $24.00 $24.68 $21.76 $22.11 $22.10 363,413
2020-11-06 $20.97 $21.14 $20.32 $20.55 $20.54 63,205
2020-11-05 $20.30 $21.29 $20.14 $20.94 $20.93 154,922
2020-11-04 $20.40 $21.17 $19.39 $19.41 $19.40 179,559
2020-11-03 $19.44 $20.60 $19.36 $20.39 $20.38 262,190
2020-11-02 $18.65 $18.94 $17.94 $18.64 $18.63 181,627
2020-10-30 $18.00 $18.62 $17.47 $18.09 $18.08 182,256
2020-10-29 $17.30 $18.92 $17.30 $18.47 $18.46 115,817
2020-10-28 $18.41 $18.49 $17.27 $17.29 $17.28 227,913
2020-10-27 $20.99 $20.99 $19.74 $19.85 $19.84 81,909
2020-10-26 $21.74 $21.74 $20.14 $20.78 $20.77 183,992
2020-10-23 $22.10 $22.45 $21.78 $22.41 $22.40 98,135
2020-10-22 $21.52 $21.97 $21.18 $21.62 $21.61 83,879
2020-10-21 $22.21 $22.56 $21.45 $21.50 $21.49 172,100
2020-10-20 $21.98 $23.12 $21.81 $22.33 $22.32 100,551
2020-10-19 $22.30 $23.05 $21.30 $21.43 $21.42 109,375
2020-10-16 $23.28 $23.28 $22.21 $22.22 $22.21 136,143
2020-10-15 $21.60 $23.05 $21.48 $23.03 $23.02 104,789
2020-10-14 $22.30 $22.93 $22.30 $22.51 $22.50 186,205
2020-10-13 $22.05 $22.53 $21.83 $21.92 $21.91 136,137
2020-10-12 $22.92 $22.92 $22.35 $22.45 $22.44 153,958
2020-10-09 $22.45 $22.71 $21.84 $22.38 $22.37 136,742
2020-10-08 $21.92 $22.00 $21.11 $21.84 $21.83 103,782
2020-10-07 $20.75 $21.66 $20.54 $21.38 $21.37 158,346
2020-10-06 $20.61 $21.20 $19.78 $19.83 $19.82 195,008
2020-10-05 $19.88 $20.47 $19.77 $20.36 $20.35 155,023
2020-10-02 $18.16 $19.88 $17.77 $19.40 $19.39 138,501
2020-10-01 $19.50 $19.67 $18.71 $18.92 $18.91 108,016
2020-09-30 $19.58 $20.28 $18.75 $19.01 $19.00 125,399
2020-09-29 $20.47 $20.47 $19.42 $19.43 $19.42 131,587
2020-09-28 $20.10 $20.49 $19.97 $20.17 $20.16 118,737
2020-09-25 $18.31 $19.50 $18.24 $19.28 $19.27 99,964
2020-09-24 $18.13 $19.12 $17.65 $18.49 $18.48 111,176
2020-09-23 $19.18 $20.09 $18.20 $18.40 $18.39 99,020
2020-09-22 $18.72 $19.12 $18.50 $18.97 $18.96 53,734
2020-09-21 $18.93 $19.23 $17.60 $18.55 $18.54 331,463
2020-09-18 $21.09 $21.31 $20.08 $20.10 $20.09 134,132
2020-09-17 $19.94 $21.29 $19.56 $20.92 $20.91 174,060
2020-09-16 $21.53 $21.58 $20.80 $20.93 $20.92 209,641
2020-09-15 $20.15 $20.68 $19.92 $20.41 $20.40 173,432
2020-09-14 $20.05 $20.15 $19.55 $19.91 $19.90 65,582
2020-09-11 $19.13 $19.80 $18.85 $19.49 $19.48 101,066
2020-09-10 $19.49 $19.72 $18.71 $18.85 $18.84 139,234
2020-09-09 $18.80 $19.66 $18.73 $19.25 $19.24 152,840
2020-09-08 $18.51 $19.20 $18.00 $18.38 $18.37 155,582
2020-09-04 $19.19 $19.67 $17.79 $19.09 $19.08 457,586
2020-09-03 $20.35 $20.58 $18.45 $18.83 $18.82 308,365
2020-09-02 $19.73 $20.49 $19.46 $20.35 $20.34 122,093
2020-09-01 $18.75 $19.71 $18.49 $19.62 $19.61 105,255
2020-08-31 $19.92 $20.00 $19.00 $19.00 $18.99 217,697
2020-08-28 $19.35 $19.79 $19.18 $19.77 $19.76 136,213
2020-08-27 $18.86 $19.40 $18.86 $19.09 $19.08 190,144
2020-08-26 $18.75 $18.87 $18.33 $18.73 $18.72 68,711
2020-08-25 $19.25 $19.25 $18.45 $18.73 $18.72 130,507
2020-08-24 $18.10 $18.86 $18.03 $18.86 $18.85 208,219
2020-08-21 $17.39 $17.88 $17.31 $17.76 $17.76 134,164
2020-08-20 $16.91 $17.67 $16.80 $17.48 $17.47 132,510
2020-08-19 $17.53 $18.02 $17.40 $17.48 $17.47 141,048
2020-08-18 $18.03 $18.03 $17.31 $17.42 $17.41 176,825
2020-08-17 $18.12 $18.12 $17.66 $17.87 $17.86 146,762
2020-08-14 $17.21 $18.20 $17.11 $17.86 $17.85 250,804
2020-08-13 $17.53 $17.80 $17.25 $17.46 $17.45 177,442
2020-08-12 $18.26 $18.47 $17.71 $17.78 $17.77 231,533
2020-08-11 $18.34 $18.48 $17.37 $17.55 $17.54 594,335
2020-08-10 $16.53 $17.53 $16.53 $17.38 $17.37 479,050
2020-08-07 $14.88 $16.09 $14.88 $16.08 $16.07 243,585
2020-08-06 $14.67 $15.39 $14.48 $15.04 $15.03 156,253
2020-08-05 $14.16 $14.56 $14.00 $14.47 $14.46 181,339
2020-08-04 $13.68 $14.02 $13.58 $13.94 $13.94 139,500
2020-08-03 $13.70 $13.84 $13.41 $13.65 $13.65 163,595
2020-07-31 $13.15 $13.71 $12.32 $13.57 $13.57 176,830
2020-07-30 $13.24 $13.39 $12.96 $13.18 $13.18 127,586
2020-07-29 $12.65 $13.46 $12.65 $13.25 $13.25 98,918
2020-07-28 $12.83 $12.92 $12.38 $12.45 $12.45 98,509
2020-07-27 $12.55 $13.02 $12.37 $12.92 $12.92 129,701
2020-07-24 $12.41 $12.84 $12.41 $12.55 $12.55 96,957
2020-07-23 $12.70 $12.89 $12.50 $12.71 $12.71 129,034
2020-07-22 $12.73 $13.10 $12.73 $12.84 $12.84 63,522
2020-07-21 $12.97 $13.22 $12.75 $12.85 $12.85 159,373
2020-07-20 $13.22 $13.22 $12.52 $12.61 $12.61 175,732
2020-07-17 $12.99 $13.40 $12.97 $13.27 $13.27 217,988
2020-07-16 $12.46 $13.00 $12.31 $12.80 $12.80 172,566
2020-07-15 $12.57 $12.76 $11.92 $12.63 $12.63 298,696
2020-07-14 $10.79 $11.66 $10.79 $11.59 $11.59 112,244
2020-07-13 $11.21 $11.59 $10.87 $11.04 $11.04 331,342
2020-07-10 $10.47 $11.17 $10.47 $11.09 $11.09 118,213
2020-07-09 $11.28 $11.28 $10.36 $10.51 $10.51 140,706
2020-07-08 $10.92 $11.22 $10.78 $11.16 $11.16 133,657
2020-07-07 $11.00 $11.32 $10.85 $11.01 $11.01 99,900
2020-07-06 $11.38 $11.53 $11.15 $11.40 $11.40 151,729
2020-07-02 $11.02 $11.33 $10.78 $10.86 $10.86 194,384
2020-07-01 $11.26 $11.81 $10.47 $10.57 $10.57 301,209
2020-06-30 $10.22 $10.78 $10.06 $10.60 $10.60 165,683
2020-06-29 $9.61 $10.22 $9.46 $10.21 $10.21 159,195
2020-06-26 $9.93 $10.04 $9.28 $9.45 $9.45 415,376
2020-06-25 $9.53 $10.10 $9.27 $10.10 $10.10 153,703
2020-06-24 $10.53 $10.53 $9.65 $9.78 $9.78 410,259
2020-06-23 $10.70 $10.87 $10.38 $10.76 $10.76 140,958
2020-06-22 $10.19 $10.34 $9.86 $10.31 $10.30 129,647
2020-06-19 $11.20 $11.38 $10.07 $10.36 $10.35 260,728
2020-06-18 $10.52 $11.10 $10.52 $10.83 $10.82 188,358
2020-06-17 $11.30 $11.34 $10.90 $10.99 $10.98 294,572
2020-06-16 $12.10 $12.10 $10.69 $11.03 $11.02 658,713
2020-06-15 $9.31 $10.88 $9.23 $10.74 $10.73 226,985
2020-06-12 $10.88 $10.95 $9.72 $10.43 $10.42 484,112
2020-06-11 $10.65 $11.03 $9.55 $9.65 $9.64 650,481
2020-06-10 $13.36 $13.36 $12.30 $12.56 $12.55 830,894
2020-06-09 $13.61 $13.78 $13.06 $13.62 $13.61 633,867
2020-06-08 $14.67 $14.77 $14.10 $14.53 $14.52 948,288
2020-06-05 $14.45 $14.60 $13.67 $13.85 $13.84 831,602
2020-06-04 $12.40 $12.78 $11.95 $12.64 $12.63 716,008
2020-06-03 $11.55 $12.22 $11.47 $12.12 $12.11 608,542
2020-06-02 $10.71 $11.13 $10.60 $10.97 $10.96 446,856
2020-06-01 $10.53 $10.62 $10.11 $10.44 $10.43 206,884
2020-05-29 $10.27 $10.62 $10.09 $10.44 $10.43 262,137
2020-05-28 $11.44 $11.44 $10.37 $10.57 $10.56 498,340
2020-05-27 $11.08 $11.11 $10.32 $11.07 $11.06 606,111
2020-05-26 $9.50 $10.37 $9.26 $10.10 $10.09 661,038
2020-05-22 $8.93 $8.93 $8.55 $8.86 $8.85 98,087
2020-05-21 $9.00 $9.05 $8.59 $8.78 $8.77 202,144
2020-05-20 $8.73 $9.20 $8.64 $8.90 $8.89 312,338
2020-05-19 $8.53 $8.70 $8.13 $8.14 $8.13 303,645
2020-05-18 $7.80 $8.50 $7.70 $8.43 $8.42 367,663
2020-05-15 $7.04 $7.18 $6.79 $6.91 $6.91 57,300
2020-05-14 $6.71 $7.17 $6.22 $7.17 $7.17 120,526
2020-05-13 $7.51 $7.54 $6.83 $7.09 $7.09 169,092
2020-05-12 $8.42 $8.42 $7.59 $7.59 $7.58 157,271
2020-05-11 $8.39 $8.51 $8.05 $8.30 $8.29 134,044
2020-05-08 $8.10 $8.63 $8.10 $8.57 $8.56 226,883
2020-05-07 $7.54 $8.08 $7.54 $7.72 $7.71 122,947
2020-05-06 $7.78 $7.87 $7.39 $7.39 $7.39 59,089
2020-05-05 $8.05 $8.14 $7.67 $7.72 $7.71 118,694
2020-05-04 $7.55 $7.63 $7.18 $7.53 $7.52 293,111
2020-05-01 $8.30 $8.35 $7.81 $8.02 $8.01 962,592
2020-04-30 $9.60 $9.60 $8.73 $8.81 $8.80 254,212
2020-04-29 $9.70 $9.84 $9.36 $9.66 $9.65 170,716
2020-04-28 $9.09 $9.21 $8.66 $8.92 $8.91 205,096
2020-04-27 $8.34 $8.83 $8.15 $8.67 $8.66 260,353
2020-04-24 $7.88 $8.02 $7.48 $7.97 $7.96 92,263
2020-04-23 $7.61 $7.94 $7.48 $7.60 $7.59 74,807
2020-04-22 $7.74 $7.76 $7.22 $7.28 $7.28 70,518
2020-04-21 $7.30 $7.41 $7.05 $7.29 $7.29 87,141
2020-04-20 $8.19 $8.22 $7.45 $7.69 $7.68 167,935
2020-04-17 $8.57 $8.64 $8.11 $8.46 $8.45 163,487
2020-04-16 $7.83 $7.83 $7.24 $7.77 $7.76 99,276
2020-04-15 $8.08 $8.08 $7.46 $7.77 $7.76 112,557
2020-04-14 $8.52 $8.70 $8.15 $8.31 $8.30 111,122
2020-04-13 $8.69 $8.69 $7.75 $7.95 $7.94 128,334
2020-04-09 $8.80 $9.14 $8.18 $8.52 $8.51 189,302
2020-04-08 $8.05 $8.38 $7.68 $8.33 $8.32 133,392
2020-04-07 $8.32 $8.50 $7.44 $7.51 $7.51 227,330
2020-04-06 $6.94 $7.48 $6.82 $7.37 $7.37 146,918
2020-04-03 $6.51 $6.54 $5.87 $6.07 $6.07 123,298
2020-04-02 $6.01 $6.48 $5.88 $6.41 $6.41 58,651
2020-04-01 $6.50 $6.64 $6.00 $6.13 $6.13 178,360
2020-03-31 $7.40 $7.65 $7.05 $7.22 $7.22 70,977
2020-03-30 $7.02 $7.56 $6.71 $7.37 $7.37 158,359
2020-03-27 $7.60 $7.78 $6.80 $7.22 $7.22 175,501
2020-03-26 $7.89 $8.39 $7.43 $8.28 $8.27 264,818
2020-03-25 $7.62 $8.50 $6.66 $7.36 $7.36 459,519
2020-03-24 $6.01 $6.93 $6.00 $6.93 $6.93 289,083
2020-03-23 $5.50 $5.76 $4.65 $5.13 $5.11 208,316
2020-03-20 $6.20 $6.73 $5.25 $5.27 $5.26 189,247
2020-03-19 $5.39 $6.56 $5.00 $5.94 $5.92 141,285
2020-03-18 $6.28 $6.28 $4.34 $5.38 $5.36 207,318
2020-03-17 $6.50 $7.52 $6.13 $6.98 $6.96 89,505
2020-03-16 $6.99 $7.65 $6.12 $6.12 $6.10 150,152
2020-03-13 $8.23 $8.98 $7.35 $8.98 $8.96 99,919
2020-03-12 $9.37 $9.37 $7.12 $7.12 $7.10 157,948
2020-03-11 $11.09 $11.29 $10.00 $10.41 $10.38 56,312
2020-03-10 $11.65 $12.09 $10.38 $12.09 $12.06 114,507
2020-03-09 $13.35 $13.43 $10.75 $10.76 $10.73 162,787
2020-03-06 $13.87 $15.22 $13.34 $14.84 $14.80 74,527
2020-03-05 $16.50 $16.50 $14.90 $15.00 $14.96 84,606
2020-03-04 $17.02 $17.81 $16.24 $17.78 $17.74 39,523
2020-03-03 $18.25 $19.04 $15.94 $16.29 $16.24 56,316
2020-03-02 $17.73 $17.73 $16.84 $17.69 $17.64 33,371
2020-02-28 $17.56 $17.56 $16.10 $16.81 $16.77 43,933
2020-02-27 $18.87 $20.23 $17.29 $19.51 $19.46 37,462
2020-02-26 $21.45 $21.78 $19.89 $20.06 $20.01 139,705
2020-02-25 $24.18 $24.19 $21.22 $21.28 $21.22 43,338
2020-02-24 $25.74 $25.74 $23.65 $24.46 $24.39 17,683
2020-02-21 $28.07 $28.07 $27.01 $27.32 $27.25 9,196
2020-02-20 $27.51 $28.56 $27.51 $28.31 $28.24 4,809
2020-02-19 $27.37 $27.65 $27.37 $27.63 $27.55 2,113
2020-02-18 $27.00 $27.05 $26.71 $26.98 $26.91 6,548
2020-02-14 $27.00 $27.09 $26.86 $26.98 $26.91 2,618
2020-02-13 $27.60 $28.04 $27.13 $27.97 $27.89 3,316
2020-02-12 $27.69 $28.18 $27.69 $28.08 $28.01 5,905
2020-02-11 $27.53 $27.99 $27.24 $27.24 $27.17 4,227
2020-02-10 $26.74 $27.04 $26.62 $26.97 $26.90 7,740
2020-02-07 $27.08 $27.09 $26.42 $26.92 $26.85 5,020
2020-02-06 $27.23 $27.31 $27.08 $27.08 $27.01 2,091
2020-02-05 $27.02 $27.61 $27.02 $27.39 $27.32 11,186
2020-02-04 $25.95 $26.52 $25.95 $26.34 $26.27 12,584
2020-02-03 $25.35 $25.66 $24.99 $25.00 $24.93 10,398
2020-01-31 $25.50 $25.50 $24.54 $24.86 $24.80 12,133
2020-01-30 $26.62 $26.83 $25.63 $26.83 $26.76 8,237
2020-01-29 $27.37 $28.24 $27.36 $27.39 $27.32 6,374
2020-01-28 $27.38 $27.48 $27.10 $27.10 $27.03 5,755
2020-01-27 $27.07 $27.07 $26.26 $26.58 $26.51 9,620
2020-01-24 $28.68 $28.68 $27.98 $28.62 $28.54 4,534
2020-01-23 $27.71 $29.31 $27.30 $29.31 $29.23 8,904
2020-01-22 $29.06 $29.10 $28.14 $28.25 $28.18 8,818
2020-01-21 $29.74 $29.74 $28.56 $28.71 $28.64 16,073
2020-01-17 $30.00 $30.84 $29.88 $30.44 $30.36 6,652
2020-01-16 $30.51 $30.73 $30.43 $30.72 $30.64 7,125
2020-01-15 $29.73 $30.30 $29.68 $29.80 $29.72 13,524
2020-01-14 $28.79 $29.76 $28.79 $29.53 $29.45 9,407
2020-01-13 $28.38 $28.75 $28.26 $28.75 $28.68 41,302
2020-01-10 $28.45 $28.45 $28.08 $28.19 $28.12 9,145
2020-01-09 $28.65 $28.72 $28.33 $28.51 $28.44 3,160
2020-01-08 $27.50 $28.77 $27.50 $28.32 $28.25 9,570
2020-01-07 $27.01 $27.78 $27.00 $27.55 $27.47 6,475
2020-01-06 $27.00 $27.20 $26.59 $27.20 $27.13 5,117
2020-01-03 $26.90 $27.87 $26.64 $27.87 $27.80 7,986
2020-01-02 $28.15 $28.32 $27.62 $28.32 $28.24 5,488
2019-12-31 $27.16 $27.78 $27.16 $27.60 $27.53 3,260
2019-12-30 $28.04 $28.04 $27.34 $27.48 $27.41 6,253
2019-12-27 $28.09 $28.28 $27.80 $27.91 $27.84 9,980
2019-12-26 $27.61 $28.05 $27.55 $28.02 $27.95 10,065
2019-12-24 $27.71 $27.81 $27.60 $27.81 $27.74 3,554
2019-12-23 $28.00 $28.06 $27.71 $27.89 $27.82 93,193
2019-12-20 $26.91 $27.94 $26.91 $27.94 $27.82 7,528
2019-12-19 $26.74 $27.27 $26.74 $27.14 $27.02 2,342
2019-12-18 $27.34 $27.34 $26.41 $26.98 $26.87 20,344
2019-12-17 $28.02 $28.02 $27.63 $27.63 $27.51 8,367
2019-12-16 $27.08 $28.04 $27.08 $27.65 $27.53 8,529
2019-12-13 $27.22 $27.76 $26.57 $26.88 $26.76 5,128
2019-12-12 $26.91 $27.72 $26.78 $26.98 $26.86 130,360
2019-12-11 $26.11 $26.23 $26.02 $26.15 $26.03 160,494
2019-12-10 $26.05 $26.05 $25.76 $25.78 $25.67 1,278
2019-12-09 $26.00 $26.44 $26.00 $26.13 $26.02 6,175
2019-12-06 $26.30 $26.67 $26.30 $26.39 $26.28 144,511
2019-12-05 $25.27 $25.43 $25.15 $25.38 $25.27 128,231
2019-12-04 $25.45 $26.10 $25.41 $25.41 $25.30 21,647
2019-12-03 $25.76 $25.76 $24.52 $24.90 $24.80 107,962
2019-12-02 $27.39 $27.49 $26.63 $26.63 $26.52 5,540
2019-11-29 $28.04 $28.12 $27.54 $27.54 $27.43 4,164
2019-11-27 $28.41 $28.61 $27.90 $28.20 $28.08 7,850
2019-11-26 $28.72 $28.72 $28.13 $28.41 $28.29 10,027
2019-11-25 $27.59 $28.28 $27.18 $28.20 $28.08 12,900
2019-11-22 $26.73 $26.98 $26.48 $26.98 $26.87 3,462
2019-11-21 $26.88 $26.88 $26.05 $26.25 $26.14 3,448
2019-11-20 $26.77 $27.10 $26.25 $26.35 $26.24 6,692
2019-11-19 $27.56 $27.81 $27.21 $27.50 $27.39 23,664
2019-11-18 $27.15 $27.72 $27.15 $27.72 $27.60 4,474
2019-11-15 $28.18 $28.18 $27.72 $27.72 $27.60 3,724
2019-11-14 $27.14 $27.65 $27.14 $27.65 $27.53 5,229
2019-11-13 $27.88 $27.89 $27.40 $27.42 $27.30 5,040
2019-11-12 $28.44 $29.03 $28.21 $28.32 $28.20 20,151
2019-11-11 $28.55 $29.04 $28.50 $28.80 $28.68 9,472
2019-11-08 $29.20 $29.72 $28.96 $29.13 $29.01 8,403
2019-11-07 $29.49 $30.49 $29.27 $29.53 $29.40 17,226
2019-11-06 $29.53 $29.53 $28.27 $28.89 $28.76 8,890
2019-11-05 $28.51 $29.92 $28.51 $29.13 $29.01 37,430
2019-11-04 $27.26 $28.50 $27.26 $28.50 $28.38 68,779
2019-11-01 $25.54 $26.60 $25.48 $26.60 $26.49 12,846
2019-10-31 $26.07 $26.07 $24.49 $24.98 $24.87 9,261
2019-10-30 $26.62 $26.66 $25.27 $26.10 $25.99 61,725
2019-10-29 $27.03 $27.64 $26.91 $27.35 $27.23 13,298
2019-10-28 $27.79 $28.31 $27.57 $27.57 $27.45 17,534
2019-10-25 $26.70 $27.67 $26.70 $27.67 $27.55 10,716
2019-10-24 $26.74 $26.74 $25.91 $26.26 $26.15 12,369
2019-10-23 $26.87 $26.87 $26.32 $26.68 $26.57 8,382
2019-10-22 $25.71 $26.87 $25.33 $26.85 $26.73 12,591
2019-10-21 $25.24 $26.46 $25.24 $26.21 $26.10 15,053
2019-10-18 $25.07 $25.40 $24.87 $25.20 $25.10 7,105
2019-10-17 $25.00 $25.57 $24.76 $25.05 $24.95 3,496
2019-10-16 $24.36 $24.91 $24.36 $24.63 $24.52 4,786
2019-10-15 $23.51 $24.53 $23.50 $24.23 $24.13 16,939
2019-10-14 $23.75 $23.75 $23.00 $23.44 $23.34 11,544
2019-10-11 $22.80 $24.22 $22.80 $23.67 $23.57 76,767
2019-10-10 $21.35 $22.32 $21.35 $22.16 $22.07 63,657
2019-10-09 $21.08 $21.70 $21.08 $21.38 $21.29 3,447
2019-10-08 $21.26 $21.39 $20.71 $20.71 $20.62 4,209
2019-10-07 $21.69 $22.30 $21.52 $21.82 $21.73 54,454
2019-10-04 $21.48 $22.08 $21.41 $22.08 $21.99 5,782
2019-10-03 $21.12 $21.39 $19.94 $21.31 $21.22 59,873
2019-10-02 $22.40 $22.40 $20.62 $21.09 $21.00 15,281
2019-10-01 $24.58 $24.58 $22.44 $22.79 $22.69 10,133
2019-09-30 $24.53 $24.60 $24.40 $24.40 $24.30 6,358
2019-09-27 $25.06 $25.14 $24.12 $24.19 $24.08 3,062
2019-09-26 $24.98 $24.98 $24.52 $24.75 $24.65 3,320
2019-09-25 $24.30 $25.13 $24.30 $24.96 $24.85 7,475
2019-09-24 $25.24 $25.24 $23.94 $24.23 $24.12 6,421
2019-09-23 $24.66 $24.92 $24.66 $24.72 $24.55 3,583
2019-09-20 $25.53 $25.58 $24.99 $25.25 $25.07 2,503
2019-09-19 $26.45 $26.45 $25.45 $25.64 $25.46 6,204
2019-09-18 $26.37 $26.37 $25.45 $26.09 $25.91 11,111
2019-09-17 $27.00 $27.12 $26.74 $27.12 $26.93 1,563
2019-09-16 $27.00 $27.78 $27.00 $27.21 $27.02 8,100
2019-09-13 $27.69 $28.13 $27.69 $28.00 $27.80 12,000
2019-09-12 $27.50 $27.50 $26.78 $27.24 $27.05 11,111
2019-09-11 $26.74 $27.49 $26.74 $27.49 $27.29 14,014
2019-09-10 $25.73 $26.80 $25.71 $26.74 $26.55 22,400
2019-09-09 $25.06 $25.76 $25.06 $25.73 $25.55 15,042
2019-09-06 $24.99 $24.99 $24.26 $24.28 $24.11 10,333
2019-09-05 $24.00 $25.00 $24.00 $24.73 $24.56 93,500
2019-09-04 $22.79 $22.93 $22.76 $22.93 $22.77 3,545
2019-09-03 $22.50 $22.79 $21.65 $22.13 $21.97 7,900
2019-08-30 $23.46 $23.65 $22.83 $23.18 $23.02 83,348
2019-08-29 $22.64 $23.23 $22.63 $22.91 $22.75 16,031
2019-08-28 $20.50 $21.73 $20.50 $21.59 $21.44 17,060
2019-08-27 $21.34 $21.52 $20.38 $20.55 $20.41 4,441
2019-08-26 $21.20 $21.28 $20.60 $21.01 $20.86 10,131
2019-08-23 $22.26 $22.50 $20.30 $20.32 $20.18 10,568
2019-08-22 $23.11 $23.30 $22.60 $23.00 $22.84 9,738
2019-08-21 $23.08 $23.29 $23.04 $23.11 $22.94 4,563
2019-08-20 $22.75 $22.75 $22.44 $22.46 $22.30 2,620
2019-08-19 $23.09 $23.39 $22.68 $22.95 $22.79 6,831
2019-08-16 $21.50 $22.21 $21.45 $22.20 $22.04 5,523
2019-08-15 $21.26 $21.26 $20.46 $20.89 $20.74 15,229
2019-08-14 $22.29 $22.48 $21.34 $21.42 $21.27 15,005
2019-08-13 $23.00 $24.30 $23.00 $23.40 $23.24 14,979
2019-08-12 $24.12 $24.12 $22.48 $22.65 $22.49 10,400
2019-08-09 $24.66 $24.66 $23.62 $23.90 $23.74 12,517
2019-08-08 $24.05 $24.74 $24.00 $24.66 $24.48 9,011
2019-08-07 $22.47 $23.54 $22.47 $23.54 $23.38 5,405
2019-08-06 $23.65 $23.72 $22.87 $23.70 $23.53 6,751
2019-08-05 $24.75 $24.75 $22.25 $22.89 $22.73 19,758
2019-08-02 $25.23 $25.50 $24.75 $25.23 $25.05 9,780
2019-08-01 $27.02 $27.66 $25.36 $25.58 $25.40 15,200
2019-07-31 $28.00 $28.50 $26.90 $27.69 $27.50 9,842
2019-07-30 $27.49 $28.36 $27.22 $28.25 $28.05 6,033
2019-07-29 $28.08 $28.34 $28.06 $28.34 $28.14 2,683
2019-07-26 $27.50 $28.48 $27.34 $28.30 $28.10 6,476
2019-07-25 $28.01 $28.30 $27.55 $27.62 $27.42 4,556
2019-07-24 $27.69 $28.80 $27.11 $28.36 $28.16 21,436
2019-07-23 $27.67 $27.90 $27.36 $27.85 $27.65 16,045
2019-07-22 $27.67 $27.67 $27.00 $27.23 $27.04 8,350
2019-07-19 $26.93 $27.56 $26.93 $27.06 $26.87 11,603
2019-07-18 $25.79 $26.46 $25.79 $26.10 $25.92 13,276
2019-07-17 $28.50 $28.50 $25.52 $25.53 $25.35 28,376
2019-07-16 $28.00 $29.24 $28.00 $28.77 $28.57 30,559
2019-07-15 $27.94 $27.94 $26.93 $27.19 $27.00 6,769
2019-07-12 $26.57 $27.52 $26.55 $27.44 $27.25 35,577
2019-07-11 $25.00 $25.88 $24.88 $25.68 $25.50 14,350
2019-07-10 $25.86 $25.86 $24.85 $24.92 $24.75 5,997
2019-07-09 $25.50 $25.50 $25.04 $25.34 $25.16 8,641
2019-07-08 $25.98 $26.25 $25.74 $25.86 $25.68 8,871
2019-07-05 $26.16 $26.35 $25.33 $26.28 $26.10 4,943
2019-07-03 $26.33 $26.70 $26.33 $26.66 $26.48 9,520
2019-07-02 $26.63 $26.66 $25.73 $25.89 $25.71 4,052
2019-07-01 $27.34 $27.50 $26.58 $26.58 $26.39 80,597
2019-06-28 $25.93 $26.39 $25.91 $26.19 $26.00 108,410
2019-06-27 $24.35 $25.37 $24.35 $25.24 $25.06 167,823
2019-06-26 $23.77 $24.41 $23.77 $24.29 $24.12 3,161
2019-06-25 $24.19 $24.19 $23.70 $23.78 $23.61 2,730
2019-06-24 $25.28 $25.28 $24.41 $24.48 $24.23 3,196
2019-06-21 $25.85 $26.71 $25.59 $25.66 $25.40 6,650
2019-06-20 $26.11 $26.26 $25.58 $26.16 $25.90 4,249
2019-06-19 $25.59 $25.63 $25.23 $25.56 $25.31 2,442
2019-06-18 $24.79 $25.81 $24.79 $25.42 $25.17 9,875
2019-06-17 $24.94 $24.99 $24.49 $24.49 $24.24 2,761
2019-06-14 $25.28 $25.43 $24.85 $25.36 $25.11 8,915
2019-06-13 $25.37 $25.78 $25.37 $25.56 $25.31 10,555
2019-06-12 $24.75 $24.93 $24.70 $24.90 $24.66 2,318
2019-06-11 $25.32 $25.43 $24.34 $24.50 $24.25 8,199
2019-06-10 $25.21 $25.64 $24.83 $24.83 $24.58 9,506
2019-06-07 $24.05 $24.73 $24.05 $24.19 $23.95 5,052
2019-06-06 $24.24 $24.24 $23.29 $23.76 $23.53 9,062
2019-06-05 $23.89 $24.50 $23.87 $24.35 $24.11 11,813
2019-06-04 $22.69 $23.76 $22.69 $23.74 $23.51 13,761
2019-06-03 $21.51 $22.35 $21.40 $21.58 $21.36 2,168
2019-05-31 $21.82 $21.92 $21.42 $21.47 $21.26 5,072
2019-05-30 $22.94 $22.94 $22.40 $22.72 $22.50 2,578
2019-05-29 $23.00 $23.00 $22.41 $22.78 $22.55 7,031
2019-05-28 $24.38 $24.38 $23.34 $23.34 $23.11 8,128
2019-05-24 $24.51 $24.51 $23.84 $24.25 $24.01 3,393
2019-05-23 $24.86 $25.00 $23.90 $24.42 $24.18 10,825
2019-05-22 $26.50 $26.50 $25.66 $25.75 $25.49 5,114
2019-05-21 $27.09 $27.37 $27.09 $27.09 $26.83 3,015
2019-05-20 $26.78 $26.78 $26.73 $26.73 $26.46 291
2019-05-17 $26.99 $27.80 $26.98 $27.00 $26.73 3,632
2019-05-16 $27.29 $28.14 $27.27 $27.80 $27.52 7,031
2019-05-15 $26.55 $26.93 $25.78 $26.81 $26.55 2,793
2019-05-14 $25.98 $27.20 $25.98 $26.65 $26.39 11,084
2019-05-13 $25.87 $26.24 $24.97 $25.49 $25.24 10,184
2019-05-10 $27.66 $28.22 $26.24 $27.73 $27.46 6,703
2019-05-09 $27.86 $28.01 $27.00 $28.00 $27.72 5,605
2019-05-08 $28.17 $28.89 $28.17 $28.19 $27.91 2,760
2019-05-07 $28.60 $28.85 $27.44 $28.31 $28.03 8,419
2019-05-06 $28.92 $30.60 $28.50 $30.36 $30.06 14,070
2019-05-03 $30.44 $30.93 $30.15 $30.90 $30.60 7,055
2019-05-02 $28.56 $29.60 $28.56 $29.46 $29.17 15,535
2019-05-01 $29.45 $29.79 $28.37 $28.38 $28.10 25,880
2019-04-30 $29.49 $30.10 $28.99 $29.94 $29.64 8,889
2019-04-29 $30.30 $30.31 $29.38 $29.60 $29.31 5,722
2019-04-26 $29.42 $30.24 $29.39 $30.19 $29.89 15,383
2019-04-25 $32.16 $32.16 $29.83 $30.01 $29.72 13,477
2019-04-24 $31.69 $32.41 $31.69 $32.29 $31.97 11,271
2019-04-23 $30.78 $31.49 $30.78 $31.33 $31.02 14,082
2019-04-22 $31.00 $31.31 $30.97 $31.13 $30.83 5,126
2019-04-18 $31.66 $31.66 $31.00 $31.19 $30.89 10,516
2019-04-17 $31.08 $31.26 $30.79 $30.91 $30.60 3,128
2019-04-16 $29.50 $29.89 $29.50 $29.89 $29.60 1,036
2019-04-15 $30.96 $30.96 $29.80 $29.88 $29.58 7,108
2019-04-12 $29.80 $30.61 $29.80 $30.52 $30.22 91,329
2019-04-11 $29.37 $29.64 $29.14 $29.62 $29.33 5,986
2019-04-10 $28.42 $28.91 $28.19 $28.84 $28.56 5,153
2019-04-09 $28.67 $28.69 $28.31 $28.36 $28.08 4,091
2019-04-08 $28.87 $29.31 $28.73 $29.31 $29.02 4,917
2019-04-05 $29.10 $29.61 $29.10 $29.23 $28.95 11,296
2019-04-04 $28.98 $29.12 $28.50 $28.85 $28.57 17,957
2019-04-03 $28.50 $29.48 $28.39 $28.59 $28.31 17,266
2019-04-02 $28.81 $28.81 $28.22 $28.32 $28.04 12,920
2019-04-01 $27.20 $28.65 $27.19 $28.45 $28.17 25,617
2019-03-29 $26.57 $26.90 $26.48 $26.79 $26.53 11,305
2019-03-28 $25.81 $26.15 $25.48 $26.14 $25.88 125,097
2019-03-27 $25.00 $25.40 $24.50 $25.19 $24.94 7,850
2019-03-26 $24.24 $24.63 $24.17 $24.63 $24.39 10,685
2019-03-25 $24.25 $24.69 $23.65 $23.77 $23.53 9,902
2019-03-22 $25.14 $25.14 $24.18 $24.18 $23.94 7,982
2019-03-21 $24.39 $25.99 $24.39 $25.92 $25.67 8,479
2019-03-20 $24.72 $25.37 $24.39 $24.90 $24.65 234,211
2019-03-19 $27.69 $27.69 $25.71 $25.82 $25.56 36,486
2019-03-18 $26.35 $27.03 $26.35 $27.03 $26.68 13,265
2019-03-15 $27.04 $27.04 $26.11 $26.12 $25.78 7,352
2019-03-14 $26.79 $26.79 $26.33 $26.52 $26.17 4,099
2019-03-13 $26.39 $27.31 $26.39 $26.72 $26.37 14,888
2019-03-12 $26.10 $26.23 $25.80 $25.93 $25.60 7,047
2019-03-11 $24.87 $26.41 $24.87 $26.33 $25.98 12,401
2019-03-08 $24.33 $24.91 $24.00 $24.91 $24.58 20,565
2019-03-07 $25.41 $25.45 $24.85 $25.16 $24.84 52,780
2019-03-06 $26.35 $26.35 $25.98 $26.06 $25.72 16,537
2019-03-05 $26.76 $27.01 $26.50 $26.50 $26.16 10,850
2019-03-04 $27.99 $28.15 $26.50 $27.07 $26.71 14,496
2019-03-01 $28.28 $28.28 $27.09 $27.44 $27.08 5,751
2019-02-28 $27.38 $27.62 $27.27 $27.52 $27.16 3,691
2019-02-27 $28.06 $28.08 $27.16 $27.70 $27.34 6,819
2019-02-26 $28.20 $28.64 $28.03 $28.03 $27.67 14,714
2019-02-25 $28.86 $28.88 $28.30 $28.32 $27.95 6,703
2019-02-22 $28.40 $28.49 $27.67 $28.49 $28.12 12,862
2019-02-21 $28.80 $29.06 $28.59 $28.77 $28.39 3,846
2019-02-20 $28.62 $29.03 $28.33 $28.65 $28.28 6,637
2019-02-19 $28.76 $29.21 $28.04 $28.62 $28.25 15,903
2019-02-15 $28.25 $28.45 $27.87 $28.18 $27.81 6,315
2019-02-14 $27.50 $28.26 $27.25 $28.01 $27.65 19,657
2019-02-13 $27.88 $27.94 $27.28 $27.83 $27.47 26,661
2019-02-12 $27.03 $27.65 $26.80 $27.18 $26.82 250,682
2019-02-11 $25.76 $26.28 $25.76 $26.25 $25.91 18,382
2019-02-08 $24.84 $25.23 $24.41 $25.23 $24.90 13,412
2019-02-07 $25.65 $25.75 $24.88 $25.42 $25.08 18,461
2019-02-06 $25.76 $25.83 $25.64 $25.69 $25.36 4,284
2019-02-05 $25.73 $25.89 $25.53 $25.79 $25.45 87,428
2019-02-04 $25.22 $25.52 $24.87 $25.50 $25.17 12,377
2019-02-01 $24.88 $25.30 $24.83 $24.91 $24.58 8,688
2019-01-31 $24.87 $24.87 $24.12 $24.45 $24.13 7,043
2019-01-30 $23.99 $24.80 $23.48 $24.49 $24.18 227,870
2019-01-29 $23.55 $23.91 $23.48 $23.77 $23.46 2,555
2019-01-28 $22.93 $23.48 $22.61 $23.45 $23.14 5,282
2019-01-25 $23.17 $23.86 $23.17 $23.59 $23.28 10,652
2019-01-24 $22.98 $23.10 $22.69 $22.91 $22.62 68,125
2019-01-23 $23.08 $23.08 $21.51 $22.10 $21.81 12,845
2019-01-22 $24.12 $24.12 $22.46 $22.91 $22.61 12,629
2019-01-18 $23.38 $24.38 $23.38 $24.33 $24.01 27,755
2019-01-17 $21.69 $23.00 $21.59 $22.45 $22.16 129,384
2019-01-16 $21.61 $21.98 $21.40 $21.50 $21.22 33,118
2019-01-15 $21.34 $21.53 $20.84 $21.12 $20.84 30,253
2019-01-14 $21.60 $21.78 $21.12 $21.66 $21.38 2,447
2019-01-11 $21.03 $21.78 $21.03 $21.61 $21.32 5,159
2019-01-10 $20.72 $21.61 $20.16 $21.61 $21.33 8,524
2019-01-09 $20.64 $21.43 $20.57 $21.34 $21.06 21,053
2019-01-08 $20.45 $20.91 $19.96 $20.55 $20.28 137,131
2019-01-07 $19.42 $19.91 $18.75 $19.48 $19.23 20,751
2019-01-04 $18.29 $19.14 $18.23 $19.05 $18.80 24,191
2019-01-03 $17.28 $18.22 $17.05 $17.13 $16.91 11,574
2019-01-02 $17.25 $19.19 $15.36 $19.09 $18.84 7,788
2018-12-31 $19.01 $19.08 $18.40 $18.85 $18.60 8,571
2018-12-28 $19.11 $19.25 $18.32 $18.49 $18.25 17,912
2018-12-27 $19.63 $19.63 $16.93 $18.58 $18.34 11,568
2018-12-26 $16.70 $18.53 $16.12 $18.53 $18.23 8,306
2018-12-24 $16.87 $16.87 $16.14 $16.14 $15.88 9,107
2018-12-21 $18.40 $18.77 $17.35 $17.43 $17.15 24,388
2018-12-20 $19.05 $19.30 $18.09 $18.27 $17.97 10,052
2018-12-19 $20.68 $21.59 $18.99 $19.19 $18.87 9,351
2018-12-18 $21.20 $21.80 $20.88 $21.23 $20.88 11,677
2018-12-17 $21.81 $21.81 $20.57 $20.78 $20.44 11,016
2018-12-14 $22.00 $22.65 $21.48 $21.69 $21.34 79,447
2018-12-13 $24.10 $24.10 $22.28 $22.68 $22.31 12,492
2018-12-12 $24.82 $24.82 $24.02 $24.02 $23.63 7,494
2018-12-11 $25.21 $25.25 $23.58 $23.83 $23.45 17,104
2018-12-10 $24.30 $24.40 $22.82 $24.28 $23.88 13,210
2018-12-07 $28.17 $28.17 $24.59 $24.82 $24.42 16,607
2018-12-06 $26.89 $28.00 $26.28 $27.97 $27.52 7,150
2018-12-04 $32.01 $32.01 $27.96 $28.15 $27.69 19,686
2018-12-03 $34.38 $34.38 $32.34 $32.60 $32.07 19,875
2018-11-30 $31.22 $32.29 $31.22 $32.25 $31.73 5,908
2018-11-29 $31.78 $32.03 $30.92 $31.16 $30.65 5,009
2018-11-28 $28.89 $31.67 $28.89 $31.64 $31.13 16,641
2018-11-27 $29.05 $29.30 $28.65 $28.65 $28.18 2,206
2018-11-26 $29.45 $29.45 $28.63 $29.17 $28.70 4,491
2018-11-23 $28.11 $28.81 $28.11 $28.79 $28.33 1,685
2018-11-21 $27.89 $28.71 $27.74 $28.41 $27.95 2,729
2018-11-20 $28.60 $28.60 $27.00 $27.36 $26.92 24,023
2018-11-19 $30.20 $30.20 $29.53 $29.87 $29.38 4,159
2018-11-16 $30.45 $30.45 $29.75 $30.41 $29.91 3,564
2018-11-15 $28.26 $30.69 $28.26 $30.50 $30.01 11,249
2018-11-14 $29.87 $30.15 $28.60 $29.17 $28.70 68,832
2018-11-13 $29.01 $29.77 $29.01 $29.12 $28.64 1,618
2018-11-12 $29.79 $29.79 $28.40 $28.45 $27.99 6,889
2018-11-09 $30.13 $30.13 $29.44 $29.85 $29.37 5,609
2018-11-08 $31.11 $31.47 $30.40 $30.99 $30.49 15,999
2018-11-07 $30.64 $31.53 $29.97 $31.41 $30.90 16,789
2018-11-06 $28.90 $29.41 $28.90 $29.40 $28.92 57,623
2018-11-05 $28.60 $28.79 $28.20 $28.79 $28.32 5,289
2018-11-02 $29.00 $29.50 $28.00 $28.39 $27.93 47,717
2018-11-01 $27.32 $28.73 $27.32 $28.71 $28.24 9,515
2018-10-31 $27.90 $28.42 $27.10 $27.10 $26.66 39,716
2018-10-30 $25.42 $27.11 $25.42 $27.11 $26.67 12,699
2018-10-29 $26.93 $26.93 $26.02 $26.02 $25.60 3,391
2018-10-26 $25.03 $25.57 $24.30 $25.57 $25.16 10,783
2018-10-25 $25.42 $26.99 $25.42 $26.46 $26.03 13,416
2018-10-24 $28.10 $28.10 $25.19 $25.19 $24.78 26,080
2018-10-23 $27.75 $28.07 $26.21 $27.60 $27.15 27,912
2018-10-22 $28.82 $29.78 $28.80 $29.32 $28.84 3,564
2018-10-19 $30.00 $30.00 $29.04 $29.41 $28.93 9,502
2018-10-18 $30.83 $31.20 $28.91 $29.10 $28.63 60,169
2018-10-17 $32.80 $32.80 $30.75 $31.99 $31.47 4,308
2018-10-16 $31.86 $32.33 $30.98 $32.33 $31.81 35,772
2018-10-15 $30.60 $30.87 $30.50 $30.65 $30.15 3,678
2018-10-12 $30.94 $30.94 $29.19 $30.16 $29.67 6,831
2018-10-11 $30.70 $31.63 $29.17 $29.17 $28.70 96,218
2018-10-10 $33.76 $33.76 $30.62 $30.62 $30.12 113,500
2018-10-09 $36.95 $36.95 $34.83 $34.83 $34.27 10,849
2018-10-08 $36.30 $37.00 $36.00 $36.95 $36.35 5,959
2018-10-05 $37.65 $37.77 $36.15 $36.98 $36.38 3,549
2018-10-04 $38.00 $38.06 $37.27 $37.88 $37.27 5,685
2018-10-03 $38.19 $38.85 $38.19 $38.43 $37.81 1,936
2018-10-02 $38.50 $38.50 $37.72 $37.72 $37.11 4,074
2018-10-01 $39.74 $39.85 $38.95 $39.11 $38.48 3,503
2018-09-28 $38.73 $38.73 $38.73 $38.73 $38.10 370
2018-09-27 $39.21 $39.45 $38.85 $38.85 $38.22 3,023
2018-09-26 $37.75 $39.40 $37.75 $38.74 $38.11 103,190
2018-09-25 $38.66 $38.66 $37.99 $38.12 $37.50 3,377
2018-09-24 $39.20 $39.21 $38.59 $38.84 $38.13 3,206
2018-09-21 $41.22 $41.22 $40.43 $40.55 $39.81 1,446
2018-09-20 $40.51 $40.90 $40.51 $40.90 $40.16 1,376
2018-09-19 $40.68 $40.68 $40.62 $40.62 $39.89 716
2018-09-18 $40.15 $40.52 $39.46 $40.52 $39.79 1,546
2018-09-17 $41.30 $41.30 $39.73 $39.82 $39.10 2,466
2018-09-14 $40.37 $41.40 $40.37 $40.91 $40.17 9,952
2018-09-13 $40.57 $40.94 $39.76 $39.77 $39.05 5,414
2018-09-12 $40.89 $40.95 $40.40 $40.59 $39.86 2,506
2018-09-11 $40.22 $41.02 $40.20 $40.62 $39.89 5,249
2018-09-10 $40.00 $41.06 $40.00 $40.93 $40.19 7,736
2018-09-07 $38.97 $39.70 $38.85 $38.89 $38.19 5,433
2018-09-06 $39.60 $39.60 $38.72 $39.03 $38.32 2,621
2018-09-05 $38.33 $39.08 $38.20 $39.08 $38.37 1,542
2018-09-04 $38.25 $38.41 $38.13 $38.33 $37.64 4,167
2018-08-31 $37.23 $38.27 $37.23 $38.26 $37.57 4,515
2018-08-30 $38.83 $38.83 $38.15 $38.30 $37.61 5,343
2018-08-29 $38.97 $39.38 $38.97 $39.30 $38.59 3,066
2018-08-28 $39.81 $39.81 $39.19 $39.19 $38.48 4,239
2018-08-27 $39.53 $39.75 $39.26 $39.26 $38.55 10,118
2018-08-24 $37.85 $38.37 $37.85 $38.20 $37.51 3,618
2018-08-23 $38.06 $38.84 $37.70 $37.72 $37.04 13,166
2018-08-22 $38.99 $39.17 $38.49 $38.50 $37.80 11,928
2018-08-21 $39.60 $40.01 $39.57 $39.82 $39.10 14,154
2018-08-20 $38.30 $39.09 $38.10 $38.93 $38.23 13,028
2018-08-17 $37.35 $37.65 $37.20 $37.57 $36.89 8,504
2018-08-16 $37.00 $37.52 $36.59 $37.27 $36.59 8,564
2018-08-15 $35.93 $36.40 $35.08 $36.05 $35.40 5,457
2018-08-14 $36.23 $36.61 $36.19 $36.37 $35.71 2,268
2018-08-13 $36.16 $36.16 $35.25 $35.63 $34.98 11,483
2018-08-10 $35.98 $36.32 $35.80 $36.16 $35.51 9,070
2018-08-09 $37.23 $37.43 $36.61 $36.64 $35.97 23,449
2018-08-08 $37.39 $37.43 $36.87 $37.09 $36.42 3,139
2018-08-07 $37.24 $37.70 $37.24 $37.53 $36.85 8,048
2018-08-06 $36.20 $37.03 $36.14 $36.92 $36.25 23,119
2018-08-03 $36.00 $36.38 $35.67 $36.20 $35.55 5,738
2018-08-02 $35.02 $35.97 $35.02 $35.97 $35.31 2,442
2018-08-01 $35.73 $35.89 $34.88 $35.39 $34.75 4,996
2018-07-31 $35.65 $36.54 $35.65 $35.97 $35.32 138,435
2018-07-30 $35.00 $36.18 $34.62 $34.62 $33.99 12,408
2018-07-27 $35.30 $35.30 $34.41 $34.81 $34.18 3,847
2018-07-26 $34.23 $35.66 $34.07 $35.29 $34.65 14,637
2018-07-25 $32.70 $34.36 $32.70 $34.36 $33.73 46,024
2018-07-24 $34.23 $34.23 $31.99 $32.09 $31.50 67,621
2018-07-23 $32.35 $33.78 $32.35 $33.69 $33.08 47,054
2018-07-20 $32.57 $33.28 $32.49 $32.91 $32.31 9,426
2018-07-19 $32.05 $33.18 $32.05 $33.00 $32.40 3,295
2018-07-18 $30.86 $32.90 $30.86 $32.69 $32.10 13,913
2018-07-17 $30.36 $30.60 $30.36 $30.54 $29.98 3,926
2018-07-16 $31.90 $31.90 $29.82 $30.33 $29.78 11,529
2018-07-13 $31.05 $31.49 $31.05 $31.39 $30.82 2,980
2018-07-12 $30.92 $31.16 $30.68 $30.84 $30.29 5,979
2018-07-11 $31.75 $31.75 $30.40 $30.55 $30.00 7,441
2018-07-10 $32.80 $32.91 $31.81 $32.34 $31.76 8,925
2018-07-09 $31.37 $32.69 $31.37 $32.63 $32.04 11,650
2018-07-06 $30.15 $31.24 $30.15 $30.96 $30.40 3,592
2018-07-05 $29.83 $30.36 $29.76 $30.36 $29.81 4,197
2018-07-03 $30.65 $30.65 $29.76 $29.84 $29.30 6,984
2018-07-02 $29.04 $30.56 $29.04 $30.56 $30.00 4,841
2018-06-29 $30.08 $30.73 $29.79 $29.80 $29.26 11,301
2018-06-28 $28.97 $29.76 $28.53 $29.39 $28.86 21,709
2018-06-27 $31.06 $31.47 $29.84 $29.85 $29.31 3,901
2018-06-26 $31.49 $31.49 $30.60 $31.02 $30.46 19,359
2018-06-25 $33.03 $33.03 $31.37 $31.50 $30.93 42,657
2018-06-22 $35.17 $35.17 $33.85 $33.85 $33.24 2,376
2018-06-21 $34.15 $34.76 $34.09 $34.09 $33.47 1,303
2018-06-20 $34.50 $35.29 $34.10 $34.76 $34.13 5,920
2018-06-19 $34.97 $34.97 $33.78 $34.56 $33.94 5,274
2018-06-18 $36.61 $36.80 $35.51 $36.66 $35.93 5,256
2018-06-15 $35.63 $36.85 $35.63 $36.80 $36.07 5,450
2018-06-14 $36.16 $36.29 $35.75 $36.11 $35.39 7,202
2018-06-13 $36.92 $36.92 $35.90 $36.16 $35.45 5,625
2018-06-12 $36.51 $37.24 $36.33 $36.88 $36.14 10,250
2018-06-11 $35.71 $37.15 $35.71 $36.79 $36.06 13,078
2018-06-08 $34.78 $35.49 $34.58 $35.42 $34.71 2,761
2018-06-07 $34.61 $34.61 $34.15 $34.15 $33.47 9,760
2018-06-06 $33.50 $34.46 $33.25 $34.33 $33.65 12,809
2018-06-05 $34.22 $34.22 $33.02 $33.82 $33.14 10,672
2018-06-04 $35.76 $35.76 $34.12 $34.35 $33.67 4,582
2018-06-01 $34.71 $35.16 $34.71 $35.12 $34.43 8,010
2018-05-31 $34.86 $34.86 $33.61 $33.82 $33.15 7,056
2018-05-30 $33.85 $35.67 $33.85 $35.40 $34.70 8,965
2018-05-29 $35.48 $35.48 $33.22 $33.61 $32.94 9,811
2018-05-25 $34.89 $35.70 $34.84 $35.14 $34.44 12,380
2018-05-24 $34.00 $34.85 $33.76 $34.68 $33.99 5,346
2018-05-23 $32.74 $33.58 $32.68 $33.48 $32.82 6,014
2018-05-22 $35.06 $35.10 $33.61 $33.65 $32.98 9,716
2018-05-21 $34.50 $35.30 $34.50 $34.79 $34.10 11,819
2018-05-18 $33.48 $33.83 $33.35 $33.83 $33.16 3,340
2018-05-17 $33.56 $34.21 $33.55 $33.58 $32.91 8,146
2018-05-16 $32.77 $33.74 $32.77 $33.72 $33.05 7,966
2018-05-15 $32.28 $32.34 $32.28 $32.34 $31.70 2,360
2018-05-14 $34.02 $34.04 $32.74 $32.95 $32.30 8,805
2018-05-11 $32.68 $33.70 $32.68 $33.49 $32.83 7,684
2018-05-10 $31.75 $32.65 $31.75 $32.35 $31.71 4,955
2018-05-09 $31.49 $31.74 $31.14 $31.64 $31.01 2,885
2018-05-08 $30.97 $31.38 $30.81 $30.97 $30.36 3,818
2018-05-07 $30.72 $30.72 $29.95 $30.03 $29.43 7,216
2018-05-04 $29.06 $30.71 $29.06 $30.22 $29.62 5,135
2018-05-03 $28.80 $29.49 $27.96 $29.25 $28.67 10,339
2018-05-02 $30.23 $30.53 $30.22 $30.23 $29.63 6,158
2018-05-01 $30.39 $30.40 $29.56 $30.40 $29.80 5,800
2018-04-30 $32.50 $32.50 $30.78 $30.88 $30.27 4,333
2018-04-27 $30.98 $31.93 $30.67 $31.93 $31.30 7,397
2018-04-26 $31.00 $31.43 $30.54 $30.70 $30.09 5,842
2018-04-25 $30.62 $31.45 $30.59 $31.45 $30.83 5,634
2018-04-24 $32.87 $32.90 $30.32 $30.65 $30.04 12,413
2018-04-23 $32.63 $32.84 $32.29 $32.76 $32.11 8,848
2018-04-20 $33.17 $33.32 $32.10 $32.35 $31.71 9,794
2018-04-19 $33.52 $33.80 $32.51 $33.07 $32.41 13,376
2018-04-18 $33.65 $34.70 $33.63 $34.21 $33.53 11,611
2018-04-17 $33.54 $33.54 $32.11 $32.58 $31.93 21,653
2018-04-16 $32.10 $32.87 $32.10 $32.82 $32.17 13,639
2018-04-13 $31.03 $31.03 $30.64 $30.68 $30.07 1,811
2018-04-12 $29.73 $30.84 $29.73 $30.48 $29.88 15,126
2018-04-11 $29.00 $29.36 $28.81 $29.03 $28.45 10,786
2018-04-10 $29.47 $29.84 $29.27 $29.27 $28.69 2,029
2018-04-09 $29.36 $29.41 $28.62 $28.62 $28.05 4,212
2018-04-06 $30.18 $30.18 $27.89 $28.75 $28.18 9,574
2018-04-05 $30.99 $31.24 $30.74 $31.18 $30.56 2,526
2018-04-04 $29.53 $31.01 $29.43 $30.91 $30.30 8,827
2018-04-03 $29.92 $30.90 $29.50 $30.87 $30.26 6,385
2018-04-02 $31.16 $31.16 $28.36 $29.22 $28.64 9,027
2018-03-29 $30.58 $31.70 $30.58 $31.11 $30.49 6,450
2018-03-28 $29.15 $30.00 $28.99 $29.28 $28.70 5,442
2018-03-27 $31.56 $31.56 $28.85 $29.17 $28.59 10,305
2018-03-26 $30.59 $30.87 $29.71 $30.87 $30.26 6,656
2018-03-23 $31.03 $31.03 $28.97 $29.08 $28.50 18,550
2018-03-22 $32.24 $32.96 $30.86 $30.86 $30.25 11,653
2018-03-21 $34.38 $35.01 $33.78 $33.78 $33.11 5,860
2018-03-20 $33.99 $34.35 $33.99 $34.20 $33.52 5,773
2018-03-19 $33.35 $34.12 $32.88 $33.71 $33.01 6,517
2018-03-16 $33.70 $34.42 $33.70 $34.30 $33.59 7,726
2018-03-15 $33.00 $33.62 $32.87 $33.22 $32.53 13,189
2018-03-14 $34.97 $34.97 $33.79 $33.88 $33.17 6,624
2018-03-13 $34.97 $35.66 $34.72 $34.86 $34.13 20,899
2018-03-12 $34.77 $34.86 $34.09 $34.71 $33.99 8,971
2018-03-09 $32.51 $34.78 $32.51 $34.78 $34.06 21,871
2018-03-08 $31.97 $32.25 $31.40 $32.12 $31.45 6,762
2018-03-07 $31.26 $31.68 $30.92 $31.56 $30.90 4,982
2018-03-06 $31.89 $31.92 $31.14 $31.79 $31.13 16,542
2018-03-05 $30.11 $31.23 $29.56 $31.23 $30.58 10,195
2018-03-02 $30.00 $31.23 $29.60 $31.19 $30.54 10,946
2018-03-01 $31.07 $32.48 $30.32 $31.09 $30.44 16,049
2018-02-28 $32.88 $32.88 $31.52 $31.57 $30.91 14,135
2018-02-27 $35.40 $35.53 $32.89 $32.89 $32.20 12,449
2018-02-26 $33.48 $35.32 $33.48 $35.00 $34.27 29,427
2018-02-23 $32.32 $33.21 $32.32 $33.21 $32.52 10,145
2018-02-22 $31.41 $32.91 $31.41 $32.00 $31.34 13,097
2018-02-21 $31.84 $32.91 $31.49 $31.49 $30.84 7,738
2018-02-20 $32.80 $32.80 $30.91 $31.20 $30.55 13,024
2018-02-16 $32.43 $33.72 $32.43 $32.85 $32.17 16,041
2018-02-15 $31.88 $32.91 $31.50 $32.81 $32.13 30,099
2018-02-14 $30.71 $32.47 $30.71 $32.38 $31.71 24,428
2018-02-13 $30.08 $31.72 $29.80 $31.51 $30.85 41,143
2018-02-12 $29.45 $31.28 $29.45 $30.80 $30.15 15,109
2018-02-09 $29.24 $29.73 $26.71 $29.24 $28.63 21,259
2018-02-08 $33.76 $33.78 $29.82 $29.82 $29.20 10,548
2018-02-07 $34.00 $34.16 $33.06 $33.51 $32.81 26,562
2018-02-06 $30.42 $33.48 $30.24 $32.77 $32.09 11,678
2018-02-05 $33.85 $35.43 $31.70 $31.70 $31.04 92,170
2018-02-02 $36.08 $36.19 $34.49 $34.55 $33.83 13,833
2018-02-01 $36.33 $37.91 $36.24 $36.64 $35.88 17,838
2018-01-31 $38.51 $39.14 $37.39 $37.63 $36.85 12,027
2018-01-30 $38.22 $38.87 $37.42 $37.73 $36.94 15,134
2018-01-29 $39.12 $40.02 $38.51 $39.02 $38.21 33,818
2018-01-26 $38.02 $39.21 $38.02 $39.09 $38.28 25,894
2018-01-25 $40.20 $40.20 $37.56 $38.09 $37.30 42,810
2018-01-24 $40.98 $40.98 $38.94 $39.84 $39.01 49,687
2018-01-23 $41.80 $41.90 $40.89 $41.71 $40.84 12,716
2018-01-22 $41.20 $41.98 $40.60 $41.60 $40.73 20,146
2018-01-19 $41.10 $41.27 $40.12 $41.18 $40.32 22,789
2018-01-18 $41.25 $41.49 $40.59 $40.69 $39.84 34,366
2018-01-17 $40.93 $41.04 $40.30 $40.73 $39.88 37,947
2018-01-16 $43.00 $43.11 $39.83 $40.43 $39.58 65,225
2018-01-12 $41.79 $42.13 $41.15 $42.06 $41.18 43,213
2018-01-11 $38.88 $41.13 $38.80 $41.13 $40.27 61,898
2018-01-10 $38.05 $39.16 $38.05 $38.37 $37.57 14,725
2018-01-09 $38.46 $38.72 $37.86 $38.39 $37.59 24,291
2018-01-08 $37.53 $38.24 $37.51 $38.24 $37.44 20,823
2018-01-05 $37.00 $37.99 $36.60 $37.18 $36.40 27,617
2018-01-04 $36.83 $37.31 $36.23 $36.83 $36.07 20,529
2018-01-03 $36.67 $36.67 $35.75 $36.30 $35.54 14,023
2018-01-02 $34.43 $35.98 $34.43 $35.85 $35.10 68,757
2017-12-29 $35.15 $35.15 $34.51 $34.51 $33.79 67,406
2017-12-28 $34.45 $34.69 $34.31 $34.69 $33.97 18,981
2017-12-27 $34.96 $35.15 $34.96 $35.11 $34.37 7,217
2017-12-26 $35.70 $35.70 $34.96 $35.01 $34.28 21,573
2017-12-22 $34.64 $35.04 $34.45 $34.95 $34.22 5,832
2017-12-21 $35.55 $35.55 $34.21 $34.56 $33.84 31,603
2017-12-20 $34.50 $34.95 $34.22 $34.62 $33.90 16,678
2017-12-19 $34.12 $34.12 $33.11 $33.75 $33.05 7,898
2017-12-18 $33.34 $33.73 $33.28 $33.72 $32.95 21,310
2017-12-15 $32.34 $32.82 $32.20 $32.33 $31.59 17,681
2017-12-14 $32.58 $32.96 $31.63 $31.73 $31.01 36,015
2017-12-13 $33.97 $33.97 $32.20 $32.41 $31.67 19,193
2017-12-12 $35.00 $35.46 $34.99 $35.15 $31.50 11,209
2017-12-11 $35.50 $35.51 $34.92 $35.09 $31.44 11,443
2017-12-08 $36.50 $36.50 $35.47 $35.47 $31.78 7,912
2017-12-07 $33.43 $35.14 $33.43 $35.14 $31.49 11,783
2017-12-06 $33.81 $34.00 $33.29 $33.70 $30.20 23,664
2017-12-05 $35.99 $35.99 $33.69 $33.69 $30.19 39,309
2017-12-04 $35.24 $36.51 $35.15 $35.30 $31.63 55,074
2017-12-01 $34.27 $34.45 $31.78 $33.47 $29.99 42,346
2017-11-30 $33.02 $35.04 $32.84 $34.27 $30.71 40,528
2017-11-29 $29.90 $32.39 $29.90 $32.38 $29.01 34,520
2017-11-28 $28.28 $29.41 $28.28 $29.37 $26.32 33,957
2017-11-27 $28.22 $28.23 $27.80 $28.08 $25.16 4,003
2017-11-24 $28.40 $28.40 $28.24 $28.25 $25.31 1,250
2017-11-22 $28.33 $28.57 $28.29 $28.42 $25.47 6,257
2017-11-21 $27.81 $28.26 $27.76 $28.24 $25.30 4,927
2017-11-20 $27.13 $27.44 $26.92 $27.44 $24.59 5,012
2017-11-17 $27.42 $27.65 $27.01 $27.12 $24.30 12,929
2017-11-16 $27.17 $28.03 $27.17 $27.99 $25.08 9,609
2017-11-15 $26.85 $26.94 $26.62 $26.73 $23.95 12,150
2017-11-14 $27.19 $27.37 $27.03 $27.22 $24.39 3,471
2017-11-13 $27.19 $27.28 $27.06 $27.28 $24.44 1,971
2017-11-10 $27.35 $27.35 $27.19 $27.19 $24.36 2,350
2017-11-09 $28.04 $28.04 $27.26 $27.35 $24.51 9,798
2017-11-08 $28.24 $28.24 $28.24 $28.24 $25.30 450
2017-11-07 $29.15 $29.15 $28.75 $28.75 $25.76 1,137
2017-11-06 $29.50 $29.50 $29.31 $29.38 $26.33 3,762
2017-11-03 $29.45 $29.45 $29.45 $29.45 $26.38 264
2017-11-02 $29.35 $29.50 $29.27 $29.50 $26.43 806
2017-11-01 $29.45 $29.60 $29.45 $29.60 $26.52 3,587
2017-10-31 $29.76 $29.86 $29.52 $29.52 $26.45 868
2017-10-30 $30.84 $30.84 $29.82 $29.85 $26.75 2,597
2017-10-27 $30.80 $30.92 $30.80 $30.92 $27.71 654
2017-10-26 $30.73 $31.16 $30.71 $30.71 $27.52 7,325
2017-10-25 $31.50 $31.50 $31.50 $31.50 $28.23 138
2017-10-24 $31.50 $31.50 $31.50 $31.50 $28.23 104
2017-10-23 $31.26 $31.33 $31.26 $31.33 $28.07 1,551
2017-10-20 $31.55 $31.59 $31.42 $31.42 $28.15 6,722
2017-10-19 $30.25 $30.77 $29.90 $30.68 $27.49 2,776
2017-10-18 $30.73 $30.73 $30.67 $30.68 $27.49 2,259
2017-10-17 $30.56 $30.56 $30.56 $30.56 $27.38 0
2017-10-16 $31.93 $31.93 $30.18 $30.56 $27.38 6,548
2017-10-13 $31.90 $31.90 $31.90 $31.90 $28.58 1,082
2017-10-12 $32.18 $32.18 $31.63 $31.68 $28.38 1,209
2017-10-11 $31.64 $31.64 $31.64 $31.64 $28.35 325
2017-10-10 $30.49 $30.49 $30.49 $30.49 $27.32 80
2017-10-09 $30.71 $30.71 $30.49 $30.49 $27.32 953
2017-10-06 $31.21 $31.26 $30.80 $30.80 $27.60 661
2017-10-05 $31.30 $31.30 $30.90 $31.16 $27.92 1,700
2017-10-04 $31.79 $31.79 $31.22 $31.27 $28.02 3,797
2017-10-03 $31.19 $31.52 $31.19 $31.34 $28.08 2,004
2017-10-02 $31.20 $31.20 $30.64 $30.95 $27.73 2,443
2017-09-29 $31.26 $31.29 $31.05 $31.16 $27.92 2,507
2017-09-28 $30.63 $30.97 $30.61 $30.91 $27.69 3,500
2017-09-27 $30.24 $30.60 $30.24 $30.60 $27.42 4,766
2017-09-26 $28.89 $28.89 $28.89 $28.89 $25.89 2
2017-09-25 $28.89 $28.89 $28.89 $28.89 $25.89 2
2017-09-22 $28.84 $28.89 $28.84 $28.89 $25.89 2,583
2017-09-21 $29.12 $29.12 $29.12 $29.12 $26.10 100
2017-09-20 $27.74 $27.74 $27.74 $27.74 $24.86 158
2017-09-19 $27.74 $27.74 $27.74 $27.74 $24.86 0
2017-09-18 $27.72 $27.74 $27.72 $27.74 $24.86 488
2017-09-15 $27.87 $27.87 $27.87 $27.87 $24.97 4
2017-09-14 $27.86 $27.87 $27.82 $27.87 $24.97 2,999
2017-09-13 $27.80 $27.80 $27.80 $27.80 $24.91 50
2017-09-12 $27.62 $27.80 $27.62 $27.80 $24.91 5,317
2017-09-11 $27.48 $27.48 $26.84 $27.27 $24.44 6,970
2017-09-08 $26.06 $26.49 $26.06 $26.49 $23.74 4,302
2017-09-07 $25.97 $25.97 $25.97 $25.97 $23.27 0
2017-09-06 $25.79 $26.00 $25.79 $25.97 $23.27 6,143
2017-09-05 $25.51 $25.83 $25.47 $25.53 $22.88 5,322
2017-09-01 $26.35 $26.55 $26.35 $26.49 $23.74 4,732
2017-08-31 $25.83 $25.83 $25.83 $25.83 $23.15 213
2017-08-30 $25.86 $26.00 $25.83 $25.83 $23.15 5,507
2017-08-29 $24.32 $25.21 $24.32 $25.21 $22.59 6,602
2017-08-28 $24.42 $24.42 $24.33 $24.33 $21.80 350
2017-08-25 $24.00 $24.63 $24.00 $24.54 $21.99 5,468
2017-08-24 $23.93 $24.07 $23.47 $23.47 $21.03 685
2017-08-23 $24.35 $24.35 $24.29 $24.29 $21.77 3,903
2017-08-22 $24.74 $24.74 $24.66 $24.66 $22.10 1,100
2017-08-21 $24.43 $24.43 $24.43 $24.43 $21.89 0
2017-08-18 $24.06 $24.43 $24.06 $24.43 $21.89 2,328
2017-08-17 $25.06 $25.07 $24.84 $24.93 $22.34 8,153
2017-08-16 $26.82 $27.00 $26.62 $26.62 $23.85 5,670
2017-08-15 $26.28 $26.50 $26.28 $26.50 $23.74 1,701
2017-08-14 $25.93 $26.29 $25.93 $26.13 $23.41 1,534
2017-08-11 $24.49 $24.49 $24.49 $24.49 $21.94 97
2017-08-10 $25.00 $25.05 $24.48 $24.49 $21.94 3,755
2017-08-09 $25.00 $25.28 $24.98 $25.18 $22.56 4,790
2017-08-08 $25.32 $26.01 $25.22 $25.22 $22.60 3,082
2017-08-07 $25.67 $25.85 $25.67 $25.85 $23.16 8,460
2017-08-04 $25.27 $25.67 $25.23 $25.67 $23.00 6,060
2017-08-03 $24.94 $25.11 $24.89 $25.11 $22.50 4,686
2017-08-02 $24.66 $24.85 $24.66 $24.85 $22.27 2,425
2017-08-01 $25.09 $25.09 $24.50 $24.50 $21.95 458
2017-07-31 $25.42 $25.42 $24.89 $24.89 $22.30 1,240
2017-07-28 $25.14 $25.14 $24.84 $24.84 $22.26 2,336
2017-07-27 $25.76 $25.76 $24.70 $24.70 $22.13 2,900
2017-07-26 $27.02 $27.70 $27.02 $27.70 $24.82 917
2017-07-25 $27.39 $27.79 $27.39 $27.70 $24.82 5,135
2017-07-24 $27.17 $27.17 $27.12 $27.12 $24.30 571
2017-07-21 $27.43 $27.43 $27.41 $27.41 $24.56 975
2017-07-20 $27.55 $27.60 $27.48 $27.60 $24.73 3,739
2017-07-19 $28.29 $28.44 $28.19 $28.38 $25.43 17,111
2017-07-18 $29.00 $29.00 $29.00 $29.00 $25.99 1,175
2017-07-17 $29.94 $29.94 $29.29 $29.29 $26.25 567
2017-07-14 $29.92 $29.92 $29.92 $29.92 $26.81 532
2017-07-13 $30.00 $30.00 $29.59 $29.59 $26.51 8,609
2017-07-12 $29.48 $29.64 $29.48 $29.56 $26.49 5,428
2017-07-11 $29.38 $29.38 $29.38 $29.38 $26.33 103
2017-07-10 $30.00 $30.00 $29.29 $29.38 $26.33 5,898
2017-07-07 $29.31 $29.57 $29.31 $29.57 $26.50 456
2017-07-06 $29.50 $29.50 $28.57 $28.94 $25.93 1,383
2017-07-05 $28.88 $29.32 $28.81 $29.14 $26.11 1,226
2017-07-03 $27.80 $27.80 $27.80 $27.80 $24.91 28
2017-06-30 $27.80 $27.80 $27.80 $27.80 $24.91 1
2017-06-29 $27.80 $27.80 $27.80 $27.80 $24.91 162
2017-06-28 $28.16 $28.16 $28.16 $28.16 $25.23 212
2017-06-27 $27.12 $27.12 $27.12 $27.12 $24.30 2
2017-06-26 $27.12 $27.12 $27.12 $27.12 $24.30 181
2017-06-23 $27.12 $27.12 $27.12 $27.12 $24.30 502
2017-06-22 $26.14 $26.14 $26.14 $26.14 $23.42 3
2017-06-21 $26.23 $26.23 $26.09 $26.14 $23.42 2,791
2017-06-20 $26.36 $26.43 $26.36 $26.40 $23.66 1,236
2017-06-19 $27.30 $27.37 $27.30 $27.37 $24.52 2,120
2017-06-16 $26.92 $26.92 $26.91 $26.91 $24.11 4,002
2017-06-15 $26.87 $26.87 $26.83 $26.87 $24.08 1,605
2017-06-14 $27.53 $27.53 $26.77 $26.77 $23.99 5,010
2017-06-13 $25.99 $25.99 $25.99 $25.99 $23.29 117
2017-06-12 $25.99 $25.99 $25.99 $25.99 $23.29 1
2017-06-09 $25.99 $25.99 $25.99 $25.99 $23.29 13
2017-06-08 $25.99 $25.99 $25.99 $25.99 $23.29 3
2017-06-07 $25.99 $25.99 $25.99 $25.99 $23.29 135
2017-06-06 $26.31 $26.31 $26.31 $26.31 $23.58 2
2017-06-05 $26.47 $26.47 $26.31 $26.31 $23.58 1,207
2017-06-02 $25.26 $25.26 $25.26 $25.26 $22.63 52
2017-06-01 $25.26 $25.26 $25.26 $25.26 $22.63 500
2017-05-31 $24.98 $24.98 $24.98 $24.98 $22.38 200
2017-05-30 $25.19 $25.19 $25.19 $25.19 $22.57 0
2017-05-26 $25.18 $25.19 $25.18 $25.19 $22.57 213
2017-05-25 $24.00 $24.00 $24.00 $24.00 $21.50 0
2017-05-24 $23.99 $24.00 $23.99 $24.00 $21.50 200
2017-05-23 $23.61 $23.61 $23.58 $23.58 $21.13 200
2017-05-22 $24.40 $24.40 $24.40 $24.40 $21.86 0
2017-05-19 $24.40 $24.40 $24.40 $24.40 $21.86 0
2017-05-18 $24.40 $24.40 $24.40 $24.40 $21.86 10
2017-05-17 $24.40 $24.40 $24.40 $24.40 $21.86 0
2017-05-16 $24.40 $24.40 $24.40 $24.40 $21.86 0
2017-05-15 $24.38 $24.52 $24.38 $24.40 $21.86 2,650
2017-05-12 $23.85 $23.85 $23.85 $23.85 $21.37 500
2017-05-11 $24.41 $24.41 $24.41 $24.41 $21.87 0
2017-05-10 $24.41 $24.41 $24.41 $24.41 $21.87 201
2017-05-09 $24.86 $24.95 $24.85 $24.85 $22.27 1,725
2017-05-08 $24.77 $24.77 $24.77 $24.77 $22.20 0
2017-05-05 $24.77 $24.77 $24.77 $24.77 $22.20 20
2017-05-04 $24.77 $24.77 $24.77 $24.77 $22.20 3
2017-05-03 $24.88 $24.88 $24.77 $24.77 $22.20 201

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.