Direxion Daily Small Cap Bear 3X Shares (TZA) Exchange: NYSE ARCA
Data as of June 25, 2025
$13.00 ($-0.21) -1.59%
Direxion Daily Small Cap Bear 3X Shares - Daily Information
Click for more stock information on Direxion Daily Small Cap Bear 3X Shares.Daily Information | Data |
---|---|
Date | June 25, 2025 |
Open | $13.24 |
Previous Close | $13.00 |
High | $13.36 |
Low | $12.68 |
Adjusted Open | $13.24 |
Previous Adjusted Close | $13.00 |
Adjusted High | $13.36 |
Adjusted Low | $12.68 |
About Direxion Daily Small Cap Bear 3X Shares (TZA)
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 Small Cap 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 measures the performance of approximately 2,000 small-capitalization companies in the Russell 3000® Index, based on a combination of their market capitalization and current index membership. As of December 31, 2019, the Index consisted of 1,995 holdings, which had an average market capitalization of $1.3 billion, total market capitalizations ranging from $12.7 million to $8.3 billion and were concentrated in the financial services and healthcare sectors. The components of the Index and the percentages represented by various sectors in the Index may change over time. The Fund will concentrate its investment in a particular industry or group of industries (i.e., hold 25% or more of its total assets in investments that provide inverse exposure to a particular industry or group of industries) to approximately the same extent as the Index is so concentrated. The Fund may gain inverse leveraged exposure by investing in a combination of financial instruments, such as swaps or futures contracts that provide short exposure to the Index, to a representative sample of the securities in the Index that has aggregate characteristics similar to those of the Index or to an ETF that tracks the same Index or a substantially similar index, or the Fund may short securities of the Index, or short an ETF that tracks the same Index or a substantially similar index. Derivatives are financial instruments that derive value from the underlying reference asset or assets, such as stocks, bonds, or funds (including ETFs), interest rates or indexes. The Fund invests in derivatives as a substitute for directly shorting securities in order to gain inverse leveraged exposure to the Index or its components. The Fund seeks to remain fully invested at all times consistent with its stated inverse leveraged investment objective. The Fund will attempt to achieve its investment objective without regard to overall market movement or the increase or decrease of the value of the securities in the Index. The Fund may also invest in the Underlying Fund. The Underlying Fund's investment objective is to provide inverse exposure to the Index utilizing an investment strategy and investments that are similar to the Fund. At the close of the markets each trading day, Rafferty positions the Fund’s portfolio so that its exposure to the Index is consistent with the Fund’s inverse leveraged investment objective. The impact of the Index’s movements during the day will affect whether the Fund’s portfolio needs to be re-positioned. For example, if the Index has fallen on a given day, net assets of the Fund should rise, meaning that the Fund’s exposure will need to be increased. Conversely, if the Index has risen on a given day, net assets of the Fund should fall, meaning the Fund’s exposure will need to be reduced. This re-positioning strategy may result in high portfolio turnover. The terms “daily,” “day,” and “trading day,” refer to the period from the close of the markets on one trading day to the close of the markets on the next trading day. Because of daily rebalancing and the compounding of each day’s return over time, the return of the Fund for periods longer than a single day will be the result of each day’s returns compounded over the period, which will very likely differ from -300% of the return of the Index over the same period. The Fund will lose money if the Index performance is flat over time, and as a result of daily rebalancing, the Index’s volatility and the effects of compounding, it is even possible that the Fund will lose money over time while the Index's performance decreases over a period longer than a single day.
Invest in Direxion Daily Small Cap Bear 3X Shares (TZA)
Historical Stock Data for Direxion Daily Small Cap Bear 3X Shares (TZA)
Date | Open | High | Low | Close | Adj.Close | Volume |
---|---|---|---|---|---|---|
2025-06-18 | $13.24 | $13.36 | $12.68 | $13.00 | $13.00 | 17,921,432 |
2025-06-17 | $13.09 | $13.23 | $12.85 | $13.21 | $13.21 | 18,627,255 |
2025-06-16 | $12.86 | $13.00 | $12.57 | $12.79 | $12.79 | 16,685,316 |
2025-06-13 | $13.10 | $13.37 | $12.80 | $13.24 | $13.24 | 23,983,555 |
2025-06-12 | $12.65 | $12.74 | $12.46 | $12.55 | $12.55 | 14,645,594 |
2025-06-11 | $12.07 | $12.45 | $12.00 | $12.38 | $12.38 | 18,662,132 |
2025-06-10 | $12.25 | $12.37 | $12.08 | $12.25 | $12.25 | 12,333,417 |
2025-06-09 | $12.35 | $12.58 | $12.27 | $12.44 | $12.44 | 13,959,619 |
2025-06-06 | $12.78 | $12.95 | $12.66 | $12.70 | $12.70 | 15,358,989 |
2025-06-05 | $13.28 | $13.61 | $13.08 | $13.32 | $13.32 | 17,379,237 |
2025-06-04 | $13.20 | $13.38 | $13.03 | $13.33 | $13.33 | 13,586,017 |
2025-06-03 | $13.73 | $13.91 | $13.11 | $13.21 | $13.21 | 18,180,910 |
2025-06-02 | $13.96 | $14.49 | $13.85 | $13.86 | $13.86 | 15,144,288 |
2025-05-30 | $14.00 | $14.30 | $13.76 | $13.99 | $13.99 | 17,891,572 |
2025-05-29 | $13.59 | $14.10 | $13.58 | $13.77 | $13.77 | 15,401,517 |
2025-05-28 | $13.47 | $13.94 | $13.40 | $13.88 | $13.88 | 15,012,706 |
2025-05-27 | $13.88 | $14.22 | $13.45 | $13.45 | $13.45 | 18,155,957 |
2025-05-23 | $15.14 | $15.17 | $14.41 | $14.56 | $14.56 | 23,023,246 |
2025-05-22 | $14.58 | $14.75 | $14.15 | $14.38 | $14.38 | 17,968,017 |
2025-05-21 | $13.74 | $14.45 | $13.55 | $14.38 | $14.38 | 24,277,925 |
2025-05-20 | $13.35 | $13.48 | $13.13 | $13.25 | $13.25 | 15,844,062 |
2025-05-19 | $13.69 | $13.79 | $13.26 | $13.28 | $13.28 | 14,769,770 |
2025-05-16 | $13.38 | $13.51 | $13.06 | $13.10 | $13.10 | 15,997,520 |
2025-05-15 | $13.74 | $13.97 | $13.41 | $13.42 | $13.42 | 17,678,667 |
2025-05-14 | $13.45 | $13.73 | $13.35 | $13.66 | $13.66 | 17,156,604 |
2025-05-13 | $13.27 | $13.46 | $13.14 | $13.30 | $13.30 | 15,340,412 |
2025-05-12 | $13.25 | $13.92 | $13.06 | $13.48 | $13.48 | 19,137,202 |
2025-05-09 | $14.88 | $15.23 | $14.72 | $15.03 | $15.03 | 13,852,026 |
2025-05-08 | $15.27 | $15.64 | $14.57 | $14.93 | $14.93 | 22,426,054 |
2025-05-07 | $15.68 | $16.17 | $15.57 | $15.86 | $15.86 | 15,921,897 |
2025-05-06 | $16.02 | $16.24 | $15.57 | $15.99 | $15.99 | 14,111,994 |
2025-05-05 | $15.56 | $15.67 | $15.13 | $15.47 | $15.47 | 12,082,725 |
2025-05-02 | $15.68 | $15.70 | $14.95 | $15.13 | $15.13 | 19,975,138 |
2025-05-01 | $16.28 | $16.77 | $15.79 | $16.20 | $16.20 | 17,373,855 |
2025-04-30 | $16.89 | $17.50 | $16.33 | $16.51 | $16.51 | 17,952,922 |
2025-04-29 | $16.60 | $16.95 | $15.99 | $16.19 | $16.19 | 14,203,663 |
2025-04-28 | $16.57 | $17.07 | $16.16 | $16.47 | $16.47 | 13,638,180 |
2025-04-25 | $17.00 | $17.31 | $16.62 | $16.65 | $16.65 | 17,133,461 |
2025-04-24 | $17.57 | $17.81 | $16.58 | $16.66 | $16.66 | 11,283,463 |
2025-04-23 | $16.92 | $17.83 | $16.18 | $17.73 | $17.73 | 18,226,637 |
2025-04-22 | $19.29 | $19.49 | $18.33 | $18.50 | $18.50 | 18,632,025 |
2025-04-21 | $19.39 | $20.68 | $19.32 | $20.10 | $20.10 | 10,822,506 |
2025-04-17 | $19.41 | $19.58 | $18.64 | $18.93 | $18.93 | 15,330,522 |
2025-04-16 | $19.14 | $20.10 | $18.85 | $19.38 | $19.38 | 15,654,613 |
2025-04-15 | $18.97 | $19.09 | $18.13 | $18.83 | $18.83 | 15,755,473 |
2025-04-14 | $18.50 | $19.99 | $18.44 | $18.87 | $18.87 | 23,474,888 |
2025-04-11 | $20.63 | $21.52 | $19.41 | $19.56 | $19.56 | 30,781,913 |
2025-04-10 | $19.64 | $21.79 | $19.35 | $20.39 | $20.39 | 29,166,029 |
2025-04-09 | $25.28 | $25.70 | $17.18 | $18.15 | $18.15 | 48,811,388 |
2025-04-08 | $20.31 | $25.33 | $20.20 | $24.41 | $24.41 | 31,291,015 |
2025-04-07 | $24.51 | $25.44 | $18.65 | $22.59 | $22.59 | 51,070,063 |
2025-04-04 | $21.56 | $23.38 | $21.12 | $22.01 | $22.01 | 71,017,577 |
2025-04-03 | $18.53 | $19.47 | $18.08 | $19.38 | $19.38 | 38,866,174 |
2025-04-02 | $17.75 | $17.82 | $16.09 | $16.23 | $16.23 | 23,948,212 |
2025-04-01 | $17.18 | $17.77 | $16.61 | $17.05 | $17.05 | 26,457,265 |
2025-03-31 | $17.55 | $18.05 | $16.76 | $17.03 | $17.03 | 22,089,113 |
2025-03-28 | $15.87 | $17.04 | $15.84 | $16.79 | $16.79 | 18,223,101 |
2025-03-27 | $15.65 | $16.00 | $15.42 | $15.79 | $15.79 | 16,853,441 |
2025-03-26 | $15.05 | $15.77 | $14.87 | $15.58 | $15.58 | 15,245,519 |
2025-03-25 | $14.90 | $15.24 | $14.77 | $15.09 | $15.09 | 15,166,545 |
2025-03-24 | $15.55 | $15.61 | $15.02 | $15.09 | $14.86 | 21,251,142 |
2025-03-21 | $16.54 | $16.78 | $16.16 | $16.29 | $16.29 | 18,502,553 |
2025-03-20 | $16.16 | $16.18 | $15.48 | $15.98 | $15.98 | 14,925,979 |
2025-03-19 | $16.41 | $16.44 | $15.37 | $15.68 | $15.68 | 19,712,060 |
2025-03-18 | $16.28 | $16.64 | $16.27 | $16.43 | $16.43 | 13,656,842 |
2025-03-17 | $16.68 | $16.71 | $15.87 | $16.03 | $16.03 | 16,571,524 |
2025-03-14 | $17.35 | $17.60 | $16.59 | $16.64 | $16.64 | 20,580,706 |
2025-03-13 | $17.09 | $18.19 | $16.92 | $17.92 | $17.92 | 25,712,151 |
2025-03-12 | $16.63 | $17.53 | $16.46 | $17.14 | $17.14 | 27,482,133 |
2025-03-11 | $17.14 | $17.79 | $16.58 | $17.22 | $17.22 | 45,614,504 |
2025-03-10 | $16.60 | $17.69 | $16.29 | $17.23 | $17.23 | 38,646,306 |
2025-03-07 | $16.23 | $17.00 | $15.73 | $16.00 | $16.00 | 35,133,151 |
2025-03-06 | $16.02 | $16.44 | $15.50 | $16.14 | $16.14 | 30,857,213 |
2025-03-05 | $15.89 | $16.26 | $15.34 | $15.40 | $15.40 | 39,693,434 |
2025-03-04 | $16.00 | $16.60 | $15.15 | $15.89 | $15.89 | 41,946,559 |
2025-03-03 | $14.06 | $15.63 | $13.93 | $15.36 | $15.36 | 35,391,405 |
2025-02-28 | $14.82 | $14.96 | $14.18 | $14.18 | $14.18 | 23,722,159 |
2025-02-27 | $13.99 | $14.66 | $13.84 | $14.63 | $14.63 | 22,561,892 |
2025-02-26 | $13.91 | $14.14 | $13.45 | $13.98 | $13.98 | 23,518,209 |
2025-02-25 | $13.83 | $14.40 | $13.68 | $14.03 | $14.03 | 29,256,967 |
2025-02-24 | $13.41 | $14.07 | $13.40 | $13.88 | $13.88 | 22,739,533 |
2025-02-21 | $12.19 | $13.63 | $12.19 | $13.59 | $13.59 | 26,422,024 |
2025-02-20 | $12.19 | $12.68 | $12.16 | $12.47 | $12.47 | 19,106,730 |
2025-02-19 | $12.26 | $12.33 | $12.00 | $12.12 | $12.12 | 21,446,705 |
2025-02-18 | $12.15 | $12.26 | $11.91 | $11.99 | $11.99 | 25,523,465 |
2025-02-14 | $11.96 | $12.24 | $11.87 | $12.18 | $12.18 | 23,170,006 |
2025-02-13 | $12.32 | $12.53 | $12.10 | $12.13 | $12.13 | 25,385,230 |
2025-02-12 | $12.77 | $12.85 | $12.41 | $12.55 | $12.55 | 27,507,775 |
2025-02-11 | $12.32 | $12.35 | $12.09 | $12.21 | $12.21 | 24,279,169 |
2025-02-10 | $11.94 | $12.17 | $11.90 | $11.98 | $11.98 | 22,660,173 |
2025-02-07 | $11.71 | $12.21 | $11.65 | $12.14 | $12.14 | 27,482,867 |
2025-02-06 | $11.46 | $11.93 | $11.42 | $11.72 | $11.72 | 32,537,154 |
2025-02-05 | $11.82 | $12.00 | $11.60 | $11.61 | $11.61 | 28,939,679 |
2025-02-04 | $12.55 | $12.61 | $11.96 | $12.00 | $12.00 | 33,365,692 |
2025-02-03 | $12.88 | $13.00 | $12.24 | $12.51 | $12.51 | 46,394,260 |
2025-01-31 | $11.72 | $12.22 | $11.48 | $12.07 | $12.07 | 40,012,878 |
2025-01-30 | $11.76 | $11.99 | $11.50 | $11.75 | $11.75 | 39,027,832 |
2025-01-29 | $12.05 | $12.37 | $11.79 | $12.10 | $12.10 | 35,277,144 |
2025-01-28 | $12.03 | $12.27 | $11.89 | $12.02 | $12.02 | 39,116,314 |
2025-01-27 | $12.02 | $12.26 | $11.58 | $12.06 | $12.06 | 35,024,146 |
2025-01-24 | $11.69 | $11.81 | $11.48 | $11.72 | $11.72 | 31,006,017 |
2025-01-23 | $11.98 | $12.03 | $11.61 | $11.63 | $11.63 | 33,798,796 |
2025-01-22 | $11.58 | $11.83 | $11.52 | $11.77 | $11.77 | 32,783,985 |
2025-01-21 | $11.89 | $11.98 | $11.52 | $11.53 | $11.53 | 28,503,510 |
2025-01-17 | $11.99 | $12.36 | $11.99 | $12.24 | $12.24 | 25,218,376 |
2025-01-16 | $12.42 | $12.66 | $12.25 | $12.37 | $12.37 | 21,944,331 |
2025-01-15 | $12.17 | $12.63 | $12.17 | $12.43 | $12.43 | 24,999,777 |
2025-01-14 | $13.30 | $13.67 | $13.11 | $13.20 | $13.20 | 21,048,064 |
2025-01-13 | $14.18 | $14.28 | $13.61 | $13.66 | $13.66 | 22,033,733 |
2025-01-10 | $13.49 | $14.00 | $13.40 | $13.73 | $13.73 | 25,930,806 |
2025-01-08 | $12.99 | $13.33 | $12.76 | $12.86 | $12.86 | 27,617,492 |
2025-01-07 | $12.23 | $12.90 | $12.06 | $12.69 | $12.69 | 30,826,701 |
2025-01-06 | $12.17 | $12.44 | $11.95 | $12.37 | $12.37 | 32,757,172 |
2025-01-03 | $12.80 | $12.92 | $12.33 | $12.39 | $12.39 | 21,715,312 |
2025-01-02 | $12.65 | $13.22 | $12.39 | $12.95 | $12.95 | 19,315,033 |
2024-12-31 | $12.78 | $13.12 | $12.57 | $12.97 | $12.97 | 22,653,168 |
2024-12-30 | $13.02 | $13.50 | $12.82 | $13.01 | $13.01 | 22,365,036 |
2024-12-27 | $12.40 | $13.07 | $12.21 | $12.72 | $12.72 | 34,865,833 |
2024-12-26 | $12.71 | $12.87 | $12.09 | $12.15 | $12.15 | 24,562,343 |
2024-12-24 | $12.78 | $13.05 | $12.50 | $12.52 | $12.52 | 12,621,588 |
2024-12-23 | $12.79 | $13.22 | $12.71 | $12.88 | $12.88 | 20,158,322 |
2024-12-20 | $13.46 | $13.56 | $12.38 | $12.84 | $12.76 | 32,922,050 |
2024-12-19 | $12.62 | $13.31 | $12.41 | $13.20 | $13.11 | 41,132,481 |
2024-12-18 | $11.34 | $13.32 | $11.22 | $13.02 | $12.94 | 53,960,556 |
2024-12-17 | $11.26 | $11.57 | $11.17 | $11.49 | $11.42 | 32,073,641 |
2024-12-16 | $11.33 | $11.42 | $10.94 | $11.10 | $11.03 | 27,525,789 |
2024-12-13 | $11.12 | $11.48 | $11.06 | $11.30 | $11.23 | 27,444,510 |
2024-12-12 | $10.75 | $11.10 | $10.67 | $11.07 | $11.00 | 33,655,145 |
2024-12-11 | $10.52 | $10.78 | $10.44 | $10.64 | $10.57 | 42,027,167 |
2024-12-10 | $10.67 | $10.90 | $10.50 | $10.77 | $10.70 | 32,660,617 |
2024-12-09 | $10.29 | $10.66 | $10.17 | $10.64 | $10.57 | 29,785,323 |
2024-12-06 | $10.38 | $10.57 | $10.36 | $10.48 | $10.41 | 30,639,303 |
2024-12-05 | $10.29 | $10.63 | $10.23 | $10.60 | $10.53 | 34,665,404 |
2024-12-04 | $10.31 | $10.44 | $10.12 | $10.22 | $10.15 | 35,430,684 |
2024-12-03 | $10.14 | $10.42 | $10.07 | $10.33 | $10.26 | 24,566,611 |
2024-12-02 | $10.04 | $10.33 | $9.99 | $10.10 | $10.03 | 33,472,743 |
2024-11-29 | $10.03 | $10.13 | $9.88 | $10.08 | $10.08 | 17,461,093 |
2024-11-27 | $10.06 | $10.26 | $9.84 | $10.18 | $10.18 | 32,659,700 |
2024-11-26 | $10.14 | $10.37 | $10.10 | $10.23 | $10.23 | 34,500,573 |
2024-11-25 | $10.12 | $10.12 | $9.66 | $9.99 | $9.99 | 45,689,727 |
2024-11-22 | $10.91 | $10.95 | $10.40 | $10.48 | $10.48 | 32,394,464 |
2024-11-21 | $11.41 | $11.56 | $10.90 | $11.04 | $11.04 | 35,982,749 |
2024-11-20 | $11.70 | $12.02 | $11.59 | $11.59 | $11.59 | 34,469,312 |
2024-11-19 | $12.26 | $12.28 | $11.59 | $11.63 | $11.63 | 30,594,766 |
2024-11-18 | $11.84 | $12.00 | $11.62 | $11.87 | $11.87 | 30,203,414 |
2024-11-15 | $11.41 | $12.05 | $11.38 | $11.93 | $11.93 | 36,681,151 |
2024-11-14 | $10.87 | $11.52 | $10.80 | $11.42 | $11.42 | 39,118,863 |
2024-11-13 | $10.45 | $11.00 | $10.33 | $10.96 | $10.96 | 40,572,348 |
2024-11-12 | $10.33 | $10.77 | $10.11 | $10.65 | $10.65 | 36,690,697 |
2024-11-11 | $10.27 | $10.36 | $10.02 | $10.12 | $10.12 | 27,384,031 |
2024-11-08 | $10.87 | $10.92 | $10.54 | $10.58 | $10.58 | 27,704,940 |
2024-11-07 | $10.73 | $10.93 | $10.51 | $10.79 | $10.79 | 27,141,490 |
2024-11-06 | $10.84 | $11.46 | $10.63 | $10.66 | $10.66 | 54,649,843 |
2024-11-05 | $13.84 | $13.90 | $12.92 | $12.92 | $12.92 | 20,237,719 |
2024-11-04 | $14.00 | $14.12 | $13.39 | $13.70 | $13.70 | 21,931,290 |
2024-11-01 | $13.81 | $14.03 | $13.52 | $13.89 | $13.89 | 20,000,540 |
2024-10-31 | $13.50 | $14.13 | $13.38 | $14.12 | $14.12 | 20,796,208 |
2024-10-30 | $13.52 | $13.53 | $12.89 | $13.43 | $13.43 | 22,029,204 |
2024-10-29 | $13.55 | $13.69 | $13.35 | $13.37 | $13.37 | 17,659,407 |
2024-10-28 | $13.56 | $13.62 | $13.15 | $13.23 | $13.23 | 19,748,741 |
2024-10-25 | $13.46 | $13.98 | $13.35 | $13.91 | $13.91 | 20,561,906 |
2024-10-24 | $13.61 | $13.97 | $13.50 | $13.73 | $13.73 | 21,504,568 |
2024-10-23 | $13.69 | $14.16 | $13.54 | $13.81 | $13.81 | 22,062,354 |
2024-10-22 | $13.43 | $13.62 | $13.35 | $13.45 | $13.45 | 21,746,111 |
2024-10-21 | $12.72 | $13.38 | $12.69 | $13.29 | $13.29 | 22,752,709 |
2024-10-18 | $12.53 | $12.73 | $12.46 | $12.69 | $12.69 | 18,672,621 |
2024-10-17 | $12.46 | $12.79 | $12.45 | $12.60 | $12.60 | 23,317,640 |
2024-10-16 | $12.81 | $12.90 | $12.41 | $12.48 | $12.48 | 28,411,176 |
2024-10-15 | $13.23 | $13.32 | $12.70 | $13.12 | $13.12 | 31,277,719 |
2024-10-14 | $13.42 | $13.60 | $13.12 | $13.14 | $13.14 | 26,766,461 |
2024-10-11 | $14.32 | $14.33 | $13.38 | $13.43 | $13.43 | 29,572,183 |
2024-10-10 | $14.47 | $14.73 | $14.28 | $14.30 | $14.30 | 23,612,079 |
2024-10-09 | $14.15 | $14.27 | $13.75 | $14.05 | $14.05 | 20,600,844 |
2024-10-08 | $14.13 | $14.31 | $13.99 | $14.14 | $14.14 | 20,817,770 |
2024-10-07 | $13.93 | $14.45 | $13.92 | $14.16 | $14.16 | 20,701,461 |
2024-10-04 | $13.82 | $14.20 | $13.67 | $13.82 | $13.82 | 32,361,001 |
2024-10-03 | $14.40 | $14.61 | $14.20 | $14.42 | $14.42 | 25,447,728 |
2024-10-02 | $14.25 | $14.39 | $13.90 | $14.12 | $14.12 | 23,421,153 |
2024-10-01 | $13.64 | $14.34 | $13.61 | $14.07 | $14.07 | 27,611,437 |
2024-09-30 | $13.77 | $13.92 | $13.38 | $13.50 | $13.50 | 24,628,865 |
2024-09-27 | $13.49 | $13.74 | $13.17 | $13.59 | $13.59 | 31,049,184 |
2024-09-26 | $13.54 | $13.94 | $13.42 | $13.85 | $13.85 | 23,336,570 |
2024-09-25 | $13.60 | $14.10 | $13.55 | $14.07 | $14.07 | 23,383,900 |
2024-09-24 | $13.50 | $13.87 | $13.42 | $13.57 | $13.57 | 24,060,478 |
2024-09-23 | $13.42 | $13.92 | $13.35 | $13.78 | $13.63 | 23,197,546 |
2024-09-20 | $13.29 | $13.68 | $13.29 | $13.62 | $13.47 | 28,178,977 |
2024-09-19 | $13.05 | $13.65 | $13.04 | $13.18 | $13.04 | 36,718,941 |
2024-09-18 | $14.09 | $14.27 | $13.00 | $14.04 | $13.89 | 45,550,057 |
2024-09-17 | $14.02 | $14.23 | $13.58 | $14.05 | $13.90 | 29,182,309 |
2024-09-16 | $14.40 | $14.69 | $14.26 | $14.39 | $14.24 | 17,678,172 |
2024-09-13 | $15.17 | $15.19 | $14.46 | $14.53 | $14.37 | 29,396,234 |
2024-09-12 | $16.07 | $16.42 | $15.41 | $15.69 | $15.52 | 22,028,542 |
2024-09-11 | $16.64 | $17.40 | $16.21 | $16.30 | $16.12 | 24,235,045 |
2024-09-10 | $16.32 | $17.01 | $16.29 | $16.42 | $16.24 | 20,603,172 |
2024-09-09 | $16.44 | $16.59 | $15.95 | $16.37 | $16.19 | 26,082,875 |
2024-09-06 | $15.61 | $16.67 | $15.33 | $16.48 | $16.48 | 28,265,336 |
2024-09-05 | $15.25 | $15.81 | $15.13 | $15.58 | $15.58 | 20,506,280 |
2024-09-04 | $15.40 | $15.62 | $14.83 | $15.34 | $15.34 | 29,397,446 |
2024-09-03 | $14.36 | $15.35 | $14.12 | $15.26 | $15.26 | 23,210,457 |
2024-08-30 | $14.05 | $14.49 | $13.90 | $13.98 | $13.98 | 12,820,486 |
2024-08-29 | $14.19 | $14.52 | $13.76 | $14.20 | $14.20 | 22,454,818 |
2024-08-28 | $14.38 | $14.69 | $14.14 | $14.47 | $14.47 | 17,783,999 |
2024-08-27 | $14.17 | $14.40 | $14.07 | $14.18 | $14.18 | 17,709,223 |
2024-08-26 | $13.59 | $13.94 | $13.49 | $13.87 | $13.87 | 14,289,407 |
2024-08-23 | $15.01 | $15.07 | $13.72 | $13.87 | $13.87 | 28,218,064 |
2024-08-22 | $14.90 | $15.40 | $14.73 | $15.30 | $15.30 | 16,440,107 |
2024-08-21 | $15.20 | $15.50 | $14.88 | $14.91 | $14.91 | 17,016,962 |
2024-08-20 | $15.05 | $15.65 | $15.05 | $15.49 | $15.49 | 18,920,509 |
2024-08-19 | $15.48 | $15.50 | $14.98 | $14.98 | $14.98 | 15,911,642 |
2024-08-16 | $15.80 | $15.83 | $15.24 | $15.53 | $15.53 | 14,984,614 |
2024-08-15 | $15.83 | $16.15 | $15.38 | $15.62 | $15.62 | 25,211,809 |
2024-08-14 | $16.47 | $17.16 | $16.44 | $16.93 | $16.93 | 15,787,725 |
2024-08-13 | $17.12 | $17.40 | $16.52 | $16.64 | $16.64 | 18,670,314 |
2024-08-12 | $16.97 | $17.66 | $16.88 | $17.45 | $17.45 | 15,327,128 |
2024-08-09 | $16.85 | $17.38 | $16.84 | $17.02 | $17.02 | 25,930,267 |
2024-08-08 | $17.55 | $17.87 | $16.84 | $16.86 | $16.86 | 26,536,549 |
2024-08-07 | $16.67 | $18.30 | $16.66 | $18.16 | $18.16 | 27,619,722 |
2024-08-06 | $17.91 | $18.42 | $16.80 | $17.52 | $17.52 | 35,163,341 |
2024-08-05 | $19.16 | $19.44 | $17.55 | $18.10 | $18.10 | 45,293,751 |
2024-08-02 | $16.56 | $16.93 | $16.07 | $16.51 | $16.51 | 40,175,829 |
2024-08-01 | $13.63 | $15.21 | $13.43 | $14.91 | $14.91 | 50,544,056 |
2024-07-31 | $13.60 | $13.94 | $12.70 | $13.58 | $13.58 | 56,600,234 |
2024-07-30 | $13.78 | $14.10 | $13.47 | $13.83 | $13.83 | 30,694,280 |
2024-07-29 | $13.44 | $14.14 | $13.30 | $13.96 | $13.96 | 36,071,064 |
2024-07-26 | $13.58 | $14.00 | $13.28 | $13.51 | $13.51 | 29,408,731 |
2024-07-25 | $14.63 | $14.69 | $13.50 | $14.22 | $14.22 | 28,554,813 |
2024-07-24 | $14.16 | $14.77 | $13.63 | $14.73 | $14.73 | 33,699,791 |
2024-07-23 | $14.50 | $14.54 | $13.62 | $13.86 | $13.86 | 29,177,100 |
2024-07-22 | $14.84 | $15.31 | $14.21 | $14.29 | $14.29 | 25,099,961 |
2024-07-19 | $14.85 | $15.20 | $14.64 | $15.00 | $15.00 | 35,265,742 |
2024-07-18 | $14.09 | $14.93 | $13.47 | $14.73 | $14.73 | 40,874,791 |
2024-07-17 | $13.91 | $14.05 | $13.14 | $13.91 | $13.91 | 35,267,181 |
2024-07-16 | $14.65 | $14.67 | $13.46 | $13.53 | $13.53 | 44,076,703 |
2024-07-15 | $15.54 | $15.69 | $14.81 | $15.07 | $15.07 | 40,978,635 |
2024-07-12 | $15.99 | $16.06 | $15.52 | $15.93 | $15.93 | 23,588,433 |
2024-07-11 | $17.27 | $17.52 | $16.36 | $16.46 | $16.46 | 35,250,207 |
2024-07-10 | $18.78 | $19.01 | $18.42 | $18.47 | $18.47 | 14,153,099 |
2024-07-09 | $18.89 | $19.27 | $18.72 | $19.02 | $19.02 | 13,873,387 |
2024-07-08 | $18.70 | $18.90 | $18.36 | $18.78 | $18.78 | 18,371,214 |
2024-07-05 | $19.07 | $19.44 | $18.95 | $19.16 | $19.16 | 16,415,384 |
2024-07-03 | $18.74 | $18.92 | $18.46 | $18.87 | $18.87 | 12,825,937 |
2024-07-02 | $18.94 | $19.10 | $18.71 | $18.85 | $18.85 | 12,363,530 |
2024-07-01 | $18.38 | $19.20 | $18.30 | $19.00 | $19.00 | 19,010,237 |
2024-06-28 | $18.27 | $18.97 | $18.07 | $18.56 | $18.56 | 23,631,019 |
2024-06-27 | $19.15 | $19.35 | $18.72 | $18.74 | $18.74 | 13,315,875 |
2024-06-26 | $19.51 | $19.66 | $19.16 | $19.29 | $19.29 | 13,762,870 |
2024-06-25 | $18.99 | $19.36 | $18.98 | $19.16 | $19.16 | 13,807,618 |
2024-06-24 | $19.34 | $19.38 | $18.76 | $19.18 | $18.95 | 23,544,062 |
2024-06-21 | $19.54 | $19.98 | $19.40 | $19.43 | $19.20 | 15,377,326 |
2024-06-20 | $19.42 | $19.72 | $18.96 | $19.53 | $19.30 | 15,476,414 |
2024-06-18 | $19.37 | $19.48 | $19.00 | $19.26 | $19.03 | 14,783,572 |
2024-06-17 | $20.03 | $20.24 | $19.19 | $19.34 | $19.11 | 13,542,828 |
2024-06-14 | $19.58 | $20.06 | $19.46 | $19.80 | $19.56 | 13,812,546 |
2024-06-13 | $18.54 | $19.28 | $18.48 | $18.89 | $18.66 | 15,239,523 |
2024-06-12 | $17.81 | $18.58 | $17.40 | $18.39 | $18.17 | 31,938,598 |
2024-06-11 | $19.58 | $19.92 | $19.19 | $19.30 | $19.07 | 13,764,048 |
2024-06-10 | $19.77 | $19.91 | $19.02 | $19.06 | $18.83 | 16,454,260 |
2024-06-07 | $19.16 | $19.41 | $18.73 | $19.25 | $19.02 | 17,188,946 |
2024-06-06 | $18.42 | $18.74 | $18.25 | $18.57 | $18.35 | 14,190,116 |
2024-06-05 | $18.65 | $19.10 | $18.18 | $18.18 | $17.96 | 20,720,278 |
2024-06-04 | $18.69 | $19.12 | $18.59 | $19.05 | $18.82 | 19,765,844 |
2024-06-03 | $17.57 | $18.70 | $17.54 | $18.29 | $18.07 | 23,545,746 |
2024-05-31 | $18.21 | $18.73 | $17.86 | $18.01 | $17.79 | 29,183,753 |
2024-05-30 | $18.60 | $18.71 | $18.19 | $18.42 | $18.20 | 21,725,738 |
2024-05-29 | $18.87 | $19.06 | $18.73 | $18.94 | $18.71 | 17,899,249 |
2024-05-28 | $17.69 | $18.46 | $17.64 | $18.14 | $17.92 | 22,402,361 |
2024-05-24 | $18.27 | $18.48 | $18.01 | $18.06 | $17.84 | 22,991,412 |
2024-05-23 | $17.55 | $18.88 | $17.52 | $18.64 | $18.42 | 30,463,986 |
2024-05-22 | $17.51 | $17.97 | $17.36 | $17.75 | $17.54 | 19,707,120 |
2024-05-21 | $17.45 | $17.51 | $17.24 | $17.33 | $17.12 | 11,783,821 |
2024-05-20 | $17.39 | $17.46 | $17.03 | $17.24 | $17.03 | 13,884,643 |
2024-05-17 | $17.40 | $17.55 | $17.26 | $17.35 | $17.14 | 15,554,408 |
2024-05-16 | $17.16 | $17.38 | $17.04 | $17.38 | $17.17 | 17,908,772 |
2024-05-15 | $17.06 | $17.44 | $16.92 | $17.02 | $16.82 | 23,160,796 |
2024-05-14 | $17.58 | $17.91 | $17.42 | $17.64 | $17.43 | 29,099,615 |
2024-05-13 | $17.86 | $18.24 | $17.72 | $18.22 | $18.00 | 13,490,062 |
2024-05-10 | $17.78 | $18.48 | $17.71 | $18.32 | $18.10 | 19,378,560 |
2024-05-09 | $18.39 | $18.55 | $17.87 | $17.91 | $17.70 | 18,360,732 |
2024-05-08 | $18.70 | $18.76 | $18.39 | $18.41 | $18.19 | 15,229,924 |
2024-05-07 | $18.17 | $18.23 | $17.80 | $18.12 | $17.90 | 18,090,918 |
2024-05-06 | $18.51 | $18.54 | $18.15 | $18.26 | $18.04 | 18,463,001 |
2024-05-03 | $18.50 | $19.17 | $18.30 | $18.94 | $18.71 | 21,985,788 |
2024-05-02 | $19.86 | $20.56 | $19.46 | $19.50 | $19.27 | 22,446,484 |
2024-05-01 | $20.76 | $21.02 | $19.33 | $20.60 | $20.35 | 29,914,658 |
2024-04-30 | $20.10 | $20.80 | $19.94 | $20.78 | $20.53 | 18,144,864 |
2024-04-29 | $19.75 | $19.87 | $19.41 | $19.56 | $19.33 | 17,075,599 |
2024-04-26 | $20.46 | $20.63 | $19.86 | $19.99 | $19.99 | 16,347,527 |
2024-04-25 | $20.91 | $21.43 | $20.49 | $20.58 | $20.58 | 23,642,812 |
2024-04-24 | $20.05 | $20.57 | $19.82 | $20.18 | $20.18 | 23,511,317 |
2024-04-23 | $20.99 | $21.04 | $19.69 | $19.91 | $19.91 | 25,644,400 |
2024-04-22 | $21.33 | $21.78 | $20.64 | $20.97 | $20.97 | 14,948,843 |
2024-04-19 | $22.08 | $22.29 | $21.26 | $21.72 | $21.72 | 23,838,988 |
2024-04-18 | $21.48 | $21.98 | $20.82 | $21.77 | $21.77 | 27,922,629 |
2024-04-17 | $20.56 | $21.67 | $20.51 | $21.62 | $21.62 | 26,209,079 |
2024-04-16 | $21.19 | $21.54 | $20.64 | $21.01 | $21.01 | 23,186,670 |
2024-04-15 | $19.69 | $21.00 | $19.42 | $20.74 | $20.74 | 28,550,894 |
2024-04-12 | $19.18 | $20.17 | $18.98 | $19.87 | $19.87 | 25,722,100 |
2024-04-11 | $18.95 | $19.48 | $18.68 | $18.84 | $18.84 | 25,522,481 |
2024-04-10 | $19.15 | $19.58 | $18.70 | $19.23 | $19.23 | 39,832,554 |
2024-04-09 | $17.83 | $18.30 | $17.65 | $17.80 | $17.80 | 18,221,573 |
2024-04-08 | $17.90 | $18.27 | $17.78 | $17.99 | $17.99 | 14,909,754 |
2024-04-05 | $18.66 | $18.72 | $17.96 | $18.29 | $18.29 | 28,807,232 |
2024-04-04 | $17.34 | $18.62 | $17.21 | $18.48 | $18.48 | 28,209,066 |
2024-04-03 | $18.55 | $18.58 | $17.75 | $17.92 | $17.92 | 24,357,553 |
2024-04-02 | $17.93 | $18.52 | $17.90 | $18.22 | $18.22 | 26,315,183 |
2024-04-01 | $16.71 | $17.37 | $16.70 | $17.28 | $17.28 | 20,142,658 |
2024-03-28 | $16.87 | $16.93 | $16.43 | $16.79 | $16.79 | 27,338,294 |
2024-03-27 | $17.69 | $17.87 | $16.94 | $16.94 | $16.94 | 34,074,675 |
2024-03-26 | $17.61 | $18.14 | $17.45 | $18.10 | $18.10 | 17,641,578 |
2024-03-25 | $17.94 | $18.01 | $17.61 | $17.99 | $17.99 | 17,161,643 |
2024-03-22 | $17.41 | $18.10 | $17.32 | $18.10 | $18.10 | 19,431,356 |
2024-03-21 | $17.63 | $17.66 | $17.11 | $17.38 | $17.38 | 21,053,208 |
2024-03-20 | $19.28 | $19.39 | $17.72 | $17.98 | $17.98 | 25,396,438 |
2024-03-19 | $19.77 | $19.81 | $18.90 | $19.09 | $19.09 | 16,670,296 |
2024-03-18 | $19.07 | $19.66 | $19.02 | $19.58 | $19.34 | 15,738,443 |
2024-03-15 | $19.57 | $19.61 | $19.04 | $19.23 | $19.00 | 19,821,790 |
2024-03-14 | $18.51 | $19.83 | $18.46 | $19.36 | $19.12 | 23,892,803 |
2024-03-13 | $18.56 | $18.57 | $18.09 | $18.32 | $18.10 | 16,249,058 |
2024-03-12 | $18.46 | $18.94 | $18.27 | $18.52 | $18.29 | 19,874,211 |
2024-03-11 | $18.25 | $18.56 | $18.02 | $18.45 | $18.23 | 15,005,315 |
2024-03-08 | $17.51 | $18.28 | $17.08 | $18.03 | $18.03 | 28,897,251 |
2024-03-07 | $18.02 | $18.11 | $17.66 | $17.99 | $17.99 | 19,710,094 |
2024-03-06 | $18.19 | $18.72 | $18.17 | $18.39 | $18.39 | 20,245,440 |
2024-03-05 | $18.64 | $19.00 | $18.23 | $18.81 | $18.81 | 26,425,289 |
2024-03-04 | $17.92 | $18.34 | $17.73 | $18.28 | $18.28 | 20,112,267 |
2024-03-01 | $18.60 | $18.98 | $18.10 | $18.20 | $18.20 | 25,135,586 |
2024-02-29 | $18.39 | $19.15 | $18.15 | $18.85 | $18.85 | 26,229,878 |
2024-02-28 | $19.13 | $19.30 | $18.76 | $19.16 | $19.16 | 17,349,779 |
2024-02-27 | $18.98 | $19.13 | $18.65 | $18.72 | $18.72 | 19,082,030 |
2024-02-26 | $19.96 | $20.12 | $19.38 | $19.51 | $19.51 | 16,025,551 |
2024-02-23 | $19.98 | $20.29 | $19.52 | $19.87 | $19.87 | 20,939,072 |
2024-02-22 | $20.26 | $20.48 | $19.81 | $19.97 | $19.97 | 23,465,626 |
2024-02-21 | $20.54 | $20.92 | $20.32 | $20.45 | $20.45 | 18,048,093 |
2024-02-20 | $20.05 | $20.40 | $19.92 | $20.15 | $20.15 | 21,064,446 |
2024-02-16 | $19.21 | $19.49 | $18.79 | $19.33 | $19.33 | 32,617,733 |
2024-02-15 | $19.61 | $19.67 | $18.47 | $18.59 | $18.59 | 30,730,769 |
2024-02-14 | $20.63 | $21.11 | $19.92 | $20.10 | $20.10 | 28,139,534 |
2024-02-13 | $21.18 | $22.08 | $20.82 | $21.63 | $21.63 | 38,179,167 |
2024-02-12 | $20.20 | $20.20 | $19.07 | $19.24 | $19.24 | 26,246,631 |
2024-02-09 | $21.14 | $21.28 | $20.28 | $20.31 | $20.31 | 17,778,239 |
2024-02-08 | $22.33 | $22.55 | $21.29 | $21.34 | $21.34 | 18,540,026 |
2024-02-07 | $22.07 | $22.76 | $22.04 | $22.34 | $22.34 | 14,925,791 |
2024-02-06 | $22.89 | $23.13 | $22.14 | $22.21 | $22.21 | 17,693,187 |
2024-02-05 | $22.61 | $23.42 | $22.39 | $22.79 | $22.79 | 19,766,561 |
2024-02-02 | $22.34 | $22.61 | $21.59 | $21.92 | $21.92 | 25,752,212 |
2024-02-01 | $22.00 | $22.95 | $21.49 | $21.53 | $21.53 | 34,972,842 |
2024-01-31 | $21.08 | $22.50 | $20.53 | $22.46 | $22.46 | 31,259,076 |
2024-01-30 | $20.70 | $21.10 | $20.54 | $20.90 | $20.90 | 17,480,817 |
2024-01-29 | $21.44 | $21.79 | $20.38 | $20.39 | $20.39 | 16,825,675 |
2024-01-26 | $21.18 | $21.69 | $20.87 | $21.50 | $21.50 | 16,753,275 |
2024-01-25 | $21.09 | $22.00 | $20.91 | $21.51 | $21.51 | 21,992,774 |
2024-01-24 | $20.68 | $22.07 | $20.64 | $22.02 | $22.02 | 17,858,568 |
2024-01-23 | $20.72 | $21.78 | $20.59 | $21.48 | $21.48 | 16,449,151 |
2024-01-22 | $22.10 | $22.12 | $21.16 | $21.22 | $21.22 | 18,471,970 |
2024-01-19 | $23.13 | $23.87 | $22.54 | $22.67 | $22.67 | 17,643,981 |
2024-01-18 | $23.31 | $24.23 | $23.12 | $23.32 | $23.32 | 19,702,271 |
2024-01-17 | $24.23 | $24.44 | $23.57 | $23.71 | $23.71 | 18,303,872 |
2024-01-16 | $22.91 | $23.47 | $22.70 | $23.18 | $23.18 | 17,441,528 |
2024-01-12 | $21.45 | $22.58 | $21.08 | $22.34 | $22.34 | 18,127,421 |
2024-01-11 | $21.93 | $22.99 | $21.83 | $22.24 | $22.24 | 22,925,040 |
2024-01-10 | $21.83 | $22.37 | $21.60 | $21.69 | $21.69 | 18,515,157 |
2024-01-09 | $21.89 | $22.26 | $21.47 | $21.72 | $21.72 | 17,687,277 |
2024-01-08 | $22.36 | $22.70 | $21.07 | $21.07 | $21.07 | 20,474,220 |
2024-01-05 | $22.55 | $22.69 | $21.61 | $22.32 | $22.32 | 25,491,484 |
2024-01-04 | $22.05 | $22.18 | $21.61 | $22.11 | $22.11 | 20,770,509 |
2024-01-03 | $21.01 | $22.11 | $20.93 | $21.97 | $21.97 | 30,045,345 |
2024-01-02 | $20.38 | $20.66 | $19.72 | $20.34 | $20.34 | 24,997,140 |
2023-12-29 | $19.20 | $19.97 | $19.05 | $19.95 | $19.95 | 27,373,633 |
2023-12-28 | $19.06 | $19.23 | $18.70 | $19.04 | $19.04 | 20,492,153 |
2023-12-27 | $18.88 | $19.17 | $18.60 | $18.78 | $18.78 | 18,570,731 |
2023-12-26 | $19.53 | $19.68 | $18.84 | $18.97 | $18.97 | 13,252,601 |
2023-12-22 | $19.93 | $20.12 | $19.32 | $19.71 | $19.71 | 20,485,790 |
2023-12-21 | $20.62 | $20.95 | $20.21 | $20.22 | $20.22 | 22,966,779 |
2023-12-20 | $20.37 | $21.48 | $19.66 | $21.43 | $21.31 | 30,142,999 |
2023-12-19 | $21.06 | $21.20 | $20.13 | $20.21 | $20.10 | 20,354,311 |
2023-12-18 | $21.21 | $21.62 | $20.94 | $21.48 | $21.36 | 12,961,761 |
2023-12-15 | $20.88 | $21.84 | $20.71 | $21.51 | $21.39 | 26,217,819 |
2023-12-14 | $21.60 | $21.74 | $20.50 | $20.93 | $20.82 | 24,952,283 |
2023-12-13 | $25.39 | $25.98 | $22.72 | $22.73 | $22.61 | 20,029,851 |
2023-12-12 | $25.45 | $26.09 | $25.16 | $25.42 | $25.28 | 8,998,609 |
2023-12-11 | $25.55 | $25.86 | $25.16 | $25.36 | $25.22 | 7,602,336 |
2023-12-08 | $26.17 | $26.29 | $25.09 | $25.48 | $25.34 | 12,998,065 |
2023-12-07 | $26.50 | $26.90 | $25.98 | $26.01 | $25.87 | 10,446,017 |
2023-12-06 | $25.90 | $26.71 | $24.93 | $26.63 | $26.49 | 15,426,169 |
2023-12-05 | $25.78 | $26.60 | $25.75 | $26.44 | $26.30 | 12,850,602 |
2023-12-04 | $26.54 | $26.64 | $25.38 | $25.41 | $25.27 | 12,852,441 |
2023-12-01 | $28.98 | $29.46 | $26.13 | $26.21 | $26.07 | 20,658,010 |
2023-11-30 | $28.53 | $29.15 | $28.25 | $28.75 | $28.59 | 11,772,230 |
2023-11-29 | $28.78 | $29.16 | $27.66 | $29.02 | $28.86 | 11,980,077 |
2023-11-28 | $29.24 | $29.89 | $28.91 | $29.50 | $29.34 | 9,102,167 |
2023-11-27 | $29.25 | $29.85 | $28.96 | $29.11 | $28.95 | 8,279,060 |
2023-11-24 | $29.44 | $29.58 | $28.63 | $28.84 | $28.68 | 4,915,224 |
2023-11-22 | $29.35 | $29.73 | $28.73 | $29.40 | $29.24 | 10,102,574 |
2023-11-21 | $29.29 | $29.94 | $29.19 | $29.87 | $29.71 | 9,532,503 |
2023-11-20 | $29.17 | $29.55 | $28.61 | $28.79 | $28.63 | 8,787,030 |
2023-11-17 | $29.71 | $29.89 | $29.10 | $29.25 | $29.09 | 12,005,900 |
2023-11-16 | $29.40 | $30.84 | $29.14 | $30.41 | $30.24 | 17,161,626 |
2023-11-15 | $29.24 | $29.38 | $27.58 | $29.00 | $28.84 | 14,038,195 |
2023-11-14 | $31.79 | $31.79 | $29.18 | $29.18 | $29.02 | 17,835,751 |
2023-11-13 | $35.53 | $35.95 | $34.56 | $34.92 | $34.73 | 8,335,729 |
2023-11-10 | $35.50 | $36.45 | $34.57 | $34.91 | $34.72 | 12,078,493 |
2023-11-09 | $33.84 | $36.27 | $33.81 | $36.10 | $35.90 | 12,042,124 |
2023-11-08 | $33.44 | $34.81 | $33.17 | $34.45 | $34.26 | 9,424,804 |
2023-11-07 | $33.50 | $34.04 | $32.93 | $33.29 | $33.11 | 9,063,401 |
2023-11-06 | $31.83 | $33.53 | $31.67 | $32.98 | $32.80 | 9,269,059 |
2023-11-03 | $32.86 | $32.90 | $31.13 | $31.83 | $31.83 | 12,612,595 |
2023-11-02 | $36.07 | $36.35 | $34.55 | $34.60 | $34.60 | 11,403,346 |
2023-11-01 | $38.20 | $39.22 | $37.48 | $37.62 | $37.62 | 9,834,417 |
2023-10-31 | $39.03 | $39.43 | $37.88 | $38.12 | $38.12 | 8,533,985 |
2023-10-30 | $38.75 | $40.07 | $37.96 | $39.18 | $39.18 | 9,046,264 |
2023-10-27 | $38.24 | $40.22 | $38.02 | $39.84 | $39.84 | 12,018,263 |
2023-10-26 | $38.43 | $39.12 | $37.30 | $38.43 | $38.43 | 13,718,817 |
2023-10-25 | $37.86 | $38.91 | $37.44 | $38.70 | $38.70 | 11,138,285 |
2023-10-24 | $36.89 | $37.60 | $36.09 | $36.91 | $36.91 | 8,084,232 |
2023-10-23 | $37.38 | $38.09 | $36.24 | $37.78 | $37.78 | 12,023,091 |
2023-10-20 | $35.50 | $36.87 | $35.31 | $36.80 | $36.80 | 11,487,484 |
2023-10-19 | $34.10 | $35.61 | $33.37 | $35.42 | $35.42 | 15,911,847 |
2023-10-18 | $32.57 | $33.98 | $32.53 | $33.78 | $33.78 | 9,909,445 |
2023-10-17 | $33.57 | $33.57 | $31.00 | $31.77 | $31.77 | 11,571,661 |
2023-10-16 | $33.73 | $34.13 | $32.70 | $32.92 | $32.92 | 7,957,896 |
2023-10-13 | $33.35 | $34.90 | $33.15 | $34.59 | $34.59 | 10,306,715 |
2023-10-12 | $31.43 | $34.18 | $31.43 | $33.65 | $33.65 | 11,283,174 |
2023-10-11 | $31.26 | $32.21 | $30.68 | $31.55 | $31.55 | 8,623,632 |
2023-10-10 | $32.27 | $32.29 | $30.75 | $31.33 | $31.33 | 10,384,383 |
2023-10-09 | $33.67 | $33.70 | $32.11 | $32.40 | $32.40 | 7,608,040 |
2023-10-06 | $34.53 | $35.05 | $32.46 | $33.00 | $33.00 | 12,256,899 |
2023-10-05 | $34.25 | $34.75 | $33.60 | $33.90 | $33.90 | 10,531,855 |
2023-10-04 | $34.10 | $35.24 | $33.71 | $34.00 | $34.00 | 12,503,939 |
2023-10-03 | $32.99 | $34.43 | $32.68 | $34.00 | $34.00 | 13,425,802 |
2023-10-02 | $31.14 | $32.82 | $30.95 | $32.36 | $32.36 | 12,595,948 |
2023-09-29 | $29.77 | $31.23 | $29.69 | $30.98 | $30.98 | 12,261,445 |
2023-09-28 | $31.24 | $31.30 | $29.92 | $30.42 | $30.42 | 11,840,869 |
2023-09-27 | $31.57 | $32.10 | $30.73 | $31.19 | $31.19 | 16,943,715 |
2023-09-26 | $31.56 | $32.20 | $30.77 | $32.12 | $32.12 | 10,414,512 |
2023-09-25 | $31.90 | $31.97 | $30.75 | $30.93 | $30.93 | 8,269,142 |
2023-09-22 | $30.86 | $31.40 | $30.46 | $31.34 | $31.34 | 9,208,493 |
2023-09-21 | $30.39 | $31.09 | $30.26 | $31.07 | $31.07 | 11,347,407 |
2023-09-20 | $28.49 | $29.69 | $27.95 | $29.67 | $29.67 | 11,023,205 |
2023-09-19 | $28.43 | $29.10 | $28.04 | $28.79 | $28.79 | 8,150,690 |
2023-09-18 | $28.14 | $28.75 | $28.12 | $28.74 | $28.45 | 6,686,764 |
2023-09-15 | $27.65 | $28.54 | $27.53 | $28.18 | $27.90 | 11,311,707 |
2023-09-14 | $27.75 | $27.90 | $27.03 | $27.27 | $27.00 | 10,923,677 |
2023-09-13 | $27.76 | $28.72 | $27.59 | $28.45 | $28.45 | 8,866,516 |
2023-09-12 | $27.97 | $28.10 | $27.38 | $27.86 | $27.86 | 8,897,432 |
2023-09-11 | $27.41 | $27.88 | $27.18 | $27.80 | $27.80 | 6,928,439 |
2023-09-08 | $27.71 | $28.20 | $27.58 | $27.97 | $27.97 | 7,785,994 |
2023-09-07 | $27.44 | $28.09 | $27.32 | $27.74 | $27.74 | 10,130,184 |
2023-09-06 | $26.58 | $27.41 | $26.13 | $26.92 | $26.92 | 11,981,264 |
2023-09-05 | $25.54 | $26.67 | $25.45 | $26.65 | $26.65 | 12,358,158 |
2023-09-01 | $25.37 | $25.47 | $24.65 | $25.07 | $25.07 | 12,173,155 |
2023-08-31 | $25.71 | $25.98 | $25.26 | $25.98 | $25.98 | 8,470,604 |
2023-08-30 | $26.28 | $26.45 | $25.49 | $25.74 | $25.74 | 9,087,501 |
2023-08-29 | $27.24 | $27.67 | $26.00 | $26.11 | $26.11 | 10,299,869 |
2023-08-28 | $27.54 | $27.54 | $26.68 | $27.21 | $27.21 | 8,791,623 |
2023-08-25 | $27.87 | $29.02 | $27.45 | $27.93 | $27.93 | 16,144,954 |
2023-08-24 | $27.32 | $28.24 | $26.85 | $28.19 | $28.19 | 10,914,677 |
2023-08-23 | $27.91 | $28.16 | $26.94 | $27.11 | $27.11 | 7,993,732 |
2023-08-22 | $27.40 | $28.23 | $27.17 | $27.95 | $27.95 | 9,444,076 |
2023-08-21 | $27.55 | $28.27 | $27.28 | $27.71 | $27.71 | 8,730,251 |
2023-08-18 | $28.68 | $28.80 | $27.29 | $27.55 | $27.55 | 12,668,377 |
2023-08-17 | $26.81 | $27.98 | $26.62 | $27.94 | $27.94 | 14,952,225 |
2023-08-16 | $26.13 | $27.00 | $25.66 | $27.00 | $27.00 | 14,143,862 |
2023-08-15 | $25.49 | $26.07 | $25.45 | $26.01 | $26.01 | 12,345,716 |
2023-08-14 | $25.30 | $25.81 | $25.01 | $25.03 | $25.03 | 10,751,392 |
2023-08-11 | $25.29 | $25.37 | $24.61 | $24.87 | $24.87 | 11,546,229 |
2023-08-10 | $24.35 | $25.27 | $23.64 | $24.95 | $24.95 | 17,770,974 |
2023-08-09 | $24.12 | $24.91 | $24.11 | $24.58 | $24.58 | 14,173,309 |
2023-08-08 | $24.38 | $24.95 | $23.94 | $24.01 | $24.01 | 20,160,755 |
2023-08-07 | $23.46 | $24.16 | $23.30 | $23.55 | $23.55 | 15,098,420 |
2023-08-04 | $23.37 | $23.78 | $22.85 | $23.59 | $23.59 | 18,051,762 |
2023-08-03 | $23.56 | $23.97 | $23.05 | $23.44 | $23.44 | 17,085,218 |
2023-08-02 | $23.07 | $23.56 | $22.89 | $23.20 | $23.20 | 16,847,332 |
2023-08-01 | $22.42 | $22.98 | $22.25 | $22.30 | $22.30 | 16,117,171 |
2023-07-31 | $22.59 | $22.61 | $21.98 | $22.00 | $22.00 | 14,059,473 |
2023-07-28 | $22.94 | $23.12 | $22.59 | $22.76 | $22.76 | 16,881,105 |
2023-07-27 | $22.38 | $23.93 | $22.29 | $23.67 | $23.67 | 19,079,091 |
2023-07-26 | $23.37 | $23.40 | $22.51 | $22.77 | $22.77 | 14,484,369 |
2023-07-25 | $23.44 | $23.48 | $22.84 | $23.30 | $23.30 | 9,362,319 |
2023-07-24 | $23.44 | $23.63 | $22.81 | $23.30 | $23.30 | 9,583,534 |
2023-07-21 | $22.77 | $23.58 | $22.69 | $23.45 | $23.45 | 10,596,288 |
2023-07-20 | $22.55 | $23.47 | $22.55 | $23.16 | $23.16 | 13,022,584 |
2023-07-19 | $22.65 | $22.90 | $22.29 | $22.59 | $22.59 | 13,492,812 |
2023-07-18 | $23.73 | $23.79 | $22.73 | $22.86 | $22.86 | 13,035,220 |
2023-07-17 | $24.60 | $24.68 | $23.45 | $23.76 | $23.76 | 12,381,344 |
2023-07-14 | $23.86 | $24.98 | $23.86 | $24.52 | $24.52 | 13,796,094 |
2023-07-13 | $24.15 | $24.42 | $23.69 | $23.81 | $23.81 | 10,924,649 |
2023-07-12 | $24.01 | $24.58 | $23.92 | $24.40 | $24.40 | 18,267,588 |
2023-07-11 | $25.71 | $26.05 | $25.07 | $25.18 | $25.18 | 12,785,450 |
2023-07-10 | $27.43 | $27.62 | $25.90 | $25.90 | $25.90 | 12,302,976 |
2023-07-07 | $28.18 | $28.18 | $26.56 | $27.25 | $27.25 | 12,646,950 |
2023-07-06 | $27.88 | $29.14 | $27.83 | $28.27 | $28.27 | 13,019,198 |
2023-07-05 | $26.35 | $27.05 | $26.32 | $26.89 | $26.89 | 10,361,724 |
2023-07-03 | $26.38 | $26.52 | $25.64 | $26.01 | $26.01 | 5,398,844 |
2023-06-30 | $25.84 | $26.43 | $25.78 | $26.30 | $26.30 | 10,205,840 |
2023-06-29 | $27.41 | $27.48 | $26.30 | $26.51 | $26.51 | 11,298,482 |
2023-06-28 | $28.14 | $28.53 | $27.47 | $27.52 | $27.52 | 9,935,520 |
2023-06-27 | $28.99 | $29.37 | $27.65 | $27.93 | $27.93 | 13,617,752 |
2023-06-26 | $29.37 | $29.40 | $28.24 | $29.18 | $29.18 | 8,971,510 |
2023-06-23 | $29.19 | $29.53 | $28.45 | $29.38 | $29.38 | 12,170,065 |
2023-06-22 | $27.59 | $28.38 | $27.59 | $27.98 | $27.98 | 10,631,325 |
2023-06-21 | $27.49 | $27.85 | $26.83 | $27.33 | $27.33 | 11,095,191 |
2023-06-20 | $27.39 | $27.99 | $27.22 | $27.41 | $27.18 | 11,137,467 |
2023-06-16 | $26.20 | $27.40 | $25.94 | $27.03 | $26.80 | 12,927,889 |
2023-06-15 | $27.39 | $27.45 | $26.32 | $26.37 | $26.14 | 12,764,936 |
2023-06-14 | $25.97 | $27.57 | $25.62 | $26.96 | $26.73 | 16,891,707 |
2023-06-13 | $26.77 | $26.87 | $25.70 | $26.14 | $25.92 | 12,515,962 |
2023-06-12 | $27.34 | $27.76 | $26.68 | $27.03 | $27.03 | 9,697,076 |
2023-06-09 | $26.82 | $27.64 | $26.72 | $27.41 | $27.41 | 13,249,412 |
2023-06-08 | $26.66 | $27.40 | $26.36 | $26.76 | $26.76 | 15,522,929 |
2023-06-07 | $27.46 | $27.46 | $26.16 | $26.39 | $26.39 | 18,345,868 |
2023-06-06 | $30.66 | $30.67 | $27.64 | $27.94 | $27.94 | 15,789,967 |
2023-06-05 | $29.52 | $30.89 | $29.50 | $30.35 | $30.35 | 9,436,800 |
2023-06-02 | $31.39 | $31.70 | $29.13 | $29.15 | $29.15 | 14,981,742 |
2023-06-01 | $33.67 | $34.23 | $32.31 | $32.67 | $32.67 | 7,818,872 |
2023-05-31 | $33.19 | $34.50 | $32.46 | $33.76 | $33.76 | 8,710,909 |
2023-05-30 | $32.04 | $33.14 | $31.61 | $32.75 | $32.75 | 8,703,383 |
2023-05-26 | $33.37 | $33.57 | $32.23 | $32.37 | $32.37 | 8,255,183 |
2023-05-25 | $32.79 | $34.25 | $32.66 | $33.42 | $33.42 | 10,478,854 |
2023-05-24 | $32.10 | $33.10 | $31.99 | $32.60 | $32.60 | 10,749,986 |
2023-05-23 | $31.37 | $31.63 | $30.00 | $31.57 | $31.57 | 14,801,565 |
2023-05-22 | $32.08 | $32.39 | $30.75 | $31.15 | $31.15 | 9,540,742 |
2023-05-19 | $31.03 | $32.78 | $30.99 | $32.36 | $32.36 | 12,041,925 |
2023-05-18 | $32.62 | $32.90 | $31.50 | $31.71 | $31.71 | 12,648,767 |
2023-05-17 | $33.90 | $34.65 | $32.05 | $32.22 | $32.22 | 12,531,070 |
2023-05-16 | $33.80 | $34.59 | $33.74 | $34.55 | $34.55 | 8,740,766 |
2023-05-15 | $34.02 | $34.28 | $32.58 | $33.09 | $33.09 | 10,060,657 |
2023-05-12 | $33.80 | $34.97 | $33.47 | $34.32 | $34.32 | 8,840,528 |
2023-05-11 | $33.98 | $34.63 | $33.68 | $34.09 | $34.09 | 9,614,475 |
2023-05-10 | $32.38 | $34.27 | $32.38 | $33.31 | $33.31 | 13,574,091 |
2023-05-09 | $34.15 | $34.58 | $33.38 | $33.79 | $33.79 | 8,306,851 |
2023-05-08 | $32.80 | $34.01 | $32.64 | $33.47 | $33.47 | 8,192,809 |
2023-05-05 | $33.94 | $34.10 | $32.85 | $33.22 | $33.22 | 13,433,608 |
2023-05-04 | $35.18 | $36.71 | $35.04 | $35.75 | $35.75 | 14,496,192 |
2023-05-03 | $34.62 | $34.64 | $32.51 | $34.50 | $34.50 | 15,950,389 |
2023-05-02 | $33.36 | $35.91 | $33.36 | $34.89 | $34.89 | 14,922,163 |
2023-05-01 | $33.06 | $33.18 | $31.76 | $32.85 | $32.85 | 11,173,414 |
2023-04-28 | $34.05 | $34.09 | $32.58 | $32.93 | $32.93 | 12,389,282 |
2023-04-27 | $34.78 | $35.45 | $33.69 | $33.81 | $33.81 | 10,537,967 |
2023-04-26 | $34.63 | $35.38 | $33.95 | $35.16 | $35.16 | 12,057,589 |
2023-04-25 | $32.75 | $34.15 | $32.60 | $34.13 | $34.13 | 11,102,068 |
2023-04-24 | $31.82 | $32.29 | $31.24 | $31.78 | $31.78 | 7,843,155 |
2023-04-21 | $31.58 | $32.62 | $31.50 | $31.67 | $31.67 | 10,436,968 |
2023-04-20 | $31.90 | $32.21 | $31.22 | $31.79 | $31.79 | 8,780,811 |
2023-04-19 | $31.90 | $32.16 | $31.00 | $31.25 | $31.25 | 8,356,800 |
2023-04-18 | $30.59 | $31.96 | $30.56 | $31.43 | $31.43 | 8,927,165 |
2023-04-17 | $31.96 | $32.07 | $30.95 | $31.02 | $31.02 | 9,590,100 |
2023-04-14 | $31.26 | $32.81 | $30.79 | $32.20 | $32.20 | 10,781,438 |
2023-04-13 | $32.16 | $32.53 | $31.02 | $31.30 | $31.30 | 8,648,878 |
2023-04-12 | $30.97 | $32.68 | $30.87 | $32.53 | $32.53 | 11,161,764 |
2023-04-11 | $32.22 | $32.42 | $31.40 | $31.85 | $31.85 | 8,692,352 |
2023-04-10 | $34.17 | $34.20 | $32.55 | $32.61 | $32.61 | 10,303,795 |
2023-04-06 | $33.72 | $34.37 | $33.35 | $33.67 | $33.67 | 9,049,719 |
2023-04-05 | $33.36 | $34.35 | $33.07 | $33.77 | $33.77 | 11,472,442 |
2023-04-04 | $30.91 | $33.29 | $30.81 | $32.80 | $32.80 | 13,116,738 |
2023-04-03 | $30.87 | $32.15 | $30.44 | $31.10 | $31.10 | 10,114,542 |
2023-03-31 | $32.31 | $32.31 | $31.02 | $31.14 | $31.14 | 11,670,411 |
2023-03-30 | $31.99 | $33.32 | $31.74 | $32.93 | $32.93 | 8,386,527 |
2023-03-29 | $32.86 | $33.61 | $32.68 | $32.75 | $32.75 | 8,209,594 |
2023-03-28 | $34.10 | $34.33 | $33.30 | $33.84 | $33.84 | 9,705,560 |
2023-03-27 | $33.63 | $34.55 | $33.12 | $33.67 | $33.67 | 9,181,012 |
2023-03-24 | $36.81 | $37.60 | $34.69 | $34.86 | $34.86 | 15,440,913 |
2023-03-23 | $34.56 | $36.76 | $33.26 | $35.89 | $35.89 | 19,652,572 |
2023-03-22 | $32.61 | $35.36 | $32.18 | $35.34 | $35.34 | 15,247,655 |
2023-03-21 | $32.65 | $32.95 | $31.64 | $32.49 | $32.49 | 11,880,854 |
2023-03-20 | $35.19 | $35.48 | $33.71 | $34.86 | $34.37 | 14,506,650 |
2023-03-17 | $34.62 | $36.48 | $34.23 | $36.19 | $35.68 | 15,948,469 |
2023-03-16 | $36.24 | $36.82 | $32.69 | $33.48 | $33.01 | 18,610,915 |
2023-03-15 | $35.87 | $36.74 | $34.77 | $34.87 | $34.38 | 18,648,026 |
2023-03-14 | $32.03 | $34.43 | $31.62 | $33.28 | $32.82 | 18,444,367 |
2023-03-13 | $35.60 | $36.48 | $33.44 | $35.27 | $34.78 | 27,623,788 |
2023-03-10 | $31.39 | $34.52 | $31.39 | $33.61 | $33.14 | 26,891,542 |
2023-03-09 | $28.46 | $30.92 | $28.19 | $30.84 | $30.41 | 12,076,286 |
2023-03-08 | $28.39 | $29.13 | $28.01 | $28.45 | $28.05 | 8,422,447 |
2023-03-07 | $27.57 | $28.62 | $27.38 | $28.46 | $28.06 | 7,933,364 |
2023-03-06 | $26.32 | $27.86 | $26.27 | $27.54 | $27.16 | 7,911,263 |
2023-03-03 | $27.14 | $27.68 | $26.18 | $26.36 | $26.36 | 7,628,347 |
2023-03-02 | $28.36 | $28.67 | $27.28 | $27.46 | $27.46 | 8,392,813 |
2023-03-01 | $27.76 | $28.18 | $27.18 | $27.62 | $27.62 | 8,108,781 |
2023-02-28 | $27.75 | $27.78 | $26.93 | $27.78 | $27.78 | 8,639,104 |
2023-02-27 | $27.30 | $27.98 | $26.83 | $27.69 | $27.69 | 8,300,688 |
2023-02-24 | $28.39 | $28.74 | $27.90 | $28.03 | $28.03 | 9,863,711 |
2023-02-23 | $27.15 | $28.35 | $26.76 | $27.20 | $27.20 | 10,520,775 |
2023-02-22 | $27.82 | $28.31 | $27.24 | $27.72 | $27.72 | 10,634,575 |
2023-02-21 | $26.68 | $28.07 | $26.44 | $28.01 | $28.01 | 9,089,558 |
2023-02-17 | $26.24 | $26.58 | $25.62 | $25.76 | $25.76 | 10,886,914 |
2023-02-16 | $26.22 | $26.41 | $25.02 | $25.90 | $25.90 | 15,464,555 |
2023-02-15 | $26.56 | $26.74 | $25.11 | $25.14 | $25.14 | 10,156,392 |
2023-02-14 | $26.42 | $26.91 | $25.36 | $25.91 | $25.91 | 12,561,820 |
2023-02-13 | $26.78 | $27.27 | $25.78 | $25.85 | $25.85 | 7,437,715 |
2023-02-10 | $27.27 | $27.59 | $26.71 | $26.85 | $26.85 | 11,214,783 |
2023-02-09 | $25.23 | $27.16 | $24.88 | $26.97 | $26.97 | 11,437,169 |
2023-02-08 | $25.18 | $26.00 | $24.82 | $25.83 | $25.83 | 10,019,227 |
2023-02-07 | $25.57 | $26.25 | $24.53 | $24.74 | $24.74 | 13,101,243 |
2023-02-06 | $24.75 | $25.56 | $24.45 | $25.28 | $25.28 | 8,509,536 |
2023-02-03 | $24.52 | $24.67 | $23.45 | $24.22 | $24.22 | 12,869,237 |
2023-02-02 | $24.63 | $24.74 | $23.36 | $23.70 | $23.70 | 14,293,892 |
2023-02-01 | $26.57 | $26.98 | $24.49 | $25.18 | $25.18 | 15,198,003 |
2023-01-31 | $28.30 | $28.30 | $26.40 | $26.44 | $26.44 | 12,085,723 |
2023-01-30 | $28.10 | $28.53 | $27.35 | $28.48 | $28.48 | 8,339,472 |
2023-01-27 | $28.02 | $28.12 | $27.04 | $27.35 | $27.35 | 9,322,334 |
2023-01-26 | $27.57 | $28.78 | $27.17 | $27.78 | $27.78 | 9,230,532 |
2023-01-25 | $29.19 | $29.87 | $28.21 | $28.25 | $28.25 | 8,780,657 |
2023-01-24 | $28.63 | $28.95 | $28.06 | $28.49 | $28.49 | 7,020,725 |
2023-01-23 | $29.20 | $29.58 | $27.92 | $28.29 | $28.29 | 9,291,919 |
2023-01-20 | $30.56 | $31.27 | $29.31 | $29.34 | $29.34 | 10,404,521 |
2023-01-19 | $30.56 | $31.47 | $30.34 | $30.85 | $30.85 | 10,615,278 |
2023-01-18 | $28.29 | $30.00 | $27.61 | $29.95 | $29.95 | 13,333,790 |
2023-01-17 | $28.47 | $28.84 | $28.11 | $28.58 | $28.58 | 8,401,772 |
2023-01-13 | $29.64 | $29.70 | $28.32 | $28.42 | $28.42 | 10,223,414 |
2023-01-12 | $30.08 | $30.92 | $28.92 | $28.97 | $28.97 | 14,063,544 |
2023-01-11 | $31.27 | $31.58 | $30.46 | $30.46 | $30.46 | 9,202,790 |
2023-01-10 | $33.26 | $33.43 | $31.60 | $31.63 | $31.63 | 8,992,640 |
2023-01-09 | $32.48 | $33.23 | $31.86 | $33.10 | $33.10 | 9,455,161 |
2023-01-06 | $34.68 | $35.54 | $33.00 | $33.30 | $33.30 | 11,523,604 |
2023-01-05 | $35.11 | $36.37 | $34.97 | $35.66 | $35.66 | 8,271,920 |
2023-01-04 | $35.10 | $35.28 | $33.81 | $34.45 | $34.45 | 10,274,659 |
2023-01-03 | $34.25 | $36.72 | $33.43 | $35.81 | $35.81 | 7,957,645 |
2022-12-30 | $35.84 | $36.26 | $34.99 | $35.21 | $35.21 | 6,499,147 |
2022-12-29 | $37.00 | $37.16 | $34.62 | $34.84 | $34.84 | 5,802,301 |
2022-12-28 | $36.03 | $37.82 | $35.49 | $37.73 | $37.73 | 8,042,001 |
2022-12-27 | $35.32 | $36.40 | $35.20 | $36.05 | $36.05 | 5,514,773 |
2022-12-23 | $35.82 | $36.56 | $35.27 | $35.33 | $35.33 | 6,684,850 |
2022-12-22 | $35.30 | $37.45 | $35.23 | $35.76 | $35.76 | 10,461,798 |
2022-12-21 | $35.27 | $35.44 | $33.80 | $34.41 | $34.41 | 8,417,242 |
2022-12-20 | $36.99 | $37.31 | $35.51 | $36.21 | $36.21 | 8,572,967 |
2022-12-19 | $35.21 | $37.09 | $34.93 | $36.78 | $36.78 | 7,751,755 |
2022-12-16 | $35.55 | $36.33 | $34.90 | $35.34 | $35.34 | 9,102,076 |
2022-12-15 | $33.25 | $34.87 | $32.96 | $34.51 | $34.51 | 14,530,354 |
2022-12-14 | $31.57 | $32.81 | $30.70 | $32.09 | $32.09 | 11,970,678 |
2022-12-13 | $29.16 | $32.14 | $28.70 | $31.46 | $31.46 | 14,274,637 |
2022-12-12 | $33.32 | $33.78 | $32.06 | $32.22 | $32.22 | 8,274,233 |
2022-12-09 | $32.80 | $33.45 | $32.26 | $33.42 | $33.42 | 10,822,728 |
2022-12-08 | $32.29 | $32.92 | $31.23 | $32.25 | $32.25 | 9,109,189 |
2022-12-07 | $32.80 | $33.13 | $31.85 | $32.90 | $32.90 | 8,785,110 |
2022-12-06 | $31.18 | $33.10 | $31.12 | $32.58 | $32.58 | 10,155,579 |
2022-12-05 | $29.32 | $31.46 | $29.22 | $31.16 | $31.16 | 9,539,230 |
2022-12-02 | $30.45 | $30.52 | $28.39 | $28.77 | $28.77 | 11,038,794 |
2022-12-01 | $28.68 | $29.63 | $28.20 | $29.22 | $29.22 | 8,819,752 |
2022-11-30 | $31.45 | $32.46 | $29.02 | $29.04 | $29.04 | 13,493,080 |
2022-11-29 | $31.85 | $31.86 | $30.98 | $31.60 | $31.60 | 8,063,695 |
2022-11-28 | $30.79 | $32.17 | $30.41 | $31.90 | $31.90 | 7,295,323 |
2022-11-25 | $30.32 | $30.53 | $29.70 | $30.04 | $30.04 | 3,495,418 |
2022-11-23 | $30.67 | $31.04 | $29.95 | $30.24 | $30.24 | 7,506,477 |
2022-11-22 | $30.99 | $31.68 | $30.33 | $30.42 | $30.42 | 6,689,580 |
2022-11-21 | $31.49 | $32.13 | $31.25 | $31.46 | $31.46 | 7,635,580 |
2022-11-18 | $30.51 | $31.55 | $30.14 | $30.93 | $30.93 | 12,667,859 |
2022-11-17 | $32.05 | $32.55 | $31.34 | $31.49 | $31.49 | 11,851,916 |
2022-11-16 | $29.56 | $30.91 | $29.56 | $30.68 | $30.68 | 10,038,334 |
2022-11-15 | $28.98 | $29.82 | $28.12 | $29.09 | $29.09 | 15,201,920 |
2022-11-14 | $29.98 | $30.54 | $29.05 | $30.42 | $30.42 | 10,881,719 |
2022-11-11 | $29.94 | $30.05 | $28.52 | $29.46 | $29.46 | 11,036,499 |
2022-11-10 | $32.39 | $32.84 | $30.16 | $30.21 | $30.21 | 14,814,563 |
2022-11-09 | $35.09 | $37.16 | $34.67 | $36.94 | $36.94 | 14,397,548 |
2022-11-08 | $33.77 | $35.38 | $32.78 | $34.14 | $34.14 | 12,931,638 |
2022-11-07 | $33.99 | $35.20 | $33.51 | $34.13 | $34.13 | 9,388,948 |
2022-11-04 | $34.49 | $36.57 | $33.86 | $34.59 | $34.59 | 16,368,092 |
2022-11-03 | $36.62 | $37.33 | $35.06 | $35.93 | $35.93 | 15,469,321 |
2022-11-02 | $32.53 | $35.32 | $31.40 | $35.27 | $35.27 | 20,280,179 |
2022-11-01 | $31.26 | $32.49 | $31.05 | $32.10 | $32.10 | 10,374,042 |
2022-10-31 | $32.77 | $33.18 | $31.77 | $32.26 | $32.26 | 10,540,605 |
2022-10-28 | $34.25 | $34.89 | $32.17 | $32.33 | $32.33 | 11,892,568 |
2022-10-27 | $33.82 | $34.80 | $32.98 | $34.69 | $34.69 | 17,450,315 |
2022-10-26 | $34.61 | $35.11 | $32.71 | $34.66 | $34.66 | 15,813,091 |
2022-10-25 | $38.19 | $38.24 | $34.71 | $35.22 | $35.22 | 13,169,674 |
2022-10-24 | $38.40 | $39.91 | $37.96 | $38.33 | $38.33 | 10,576,936 |
2022-10-21 | $41.22 | $42.11 | $38.44 | $38.78 | $38.78 | 14,652,809 |
2022-10-20 | $39.82 | $41.87 | $38.30 | $41.47 | $41.47 | 13,243,189 |
2022-10-19 | $39.10 | $41.14 | $38.49 | $39.89 | $39.89 | 12,545,514 |
2022-10-18 | $36.81 | $38.98 | $35.83 | $37.98 | $37.98 | 14,025,541 |
2022-10-17 | $40.85 | $40.93 | $39.00 | $39.35 | $39.35 | 13,521,146 |
2022-10-14 | $39.31 | $43.56 | $38.50 | $43.46 | $43.46 | 14,814,571 |
2022-10-13 | $46.07 | $47.16 | $39.65 | $40.28 | $40.28 | 17,888,521 |
2022-10-12 | $42.95 | $44.81 | $42.54 | $43.43 | $43.43 | 11,422,086 |
2022-10-11 | $43.72 | $45.31 | $41.25 | $43.06 | $43.06 | 14,840,797 |
2022-10-10 | $41.92 | $43.92 | $41.68 | $43.08 | $43.08 | 12,152,413 |
2022-10-07 | $40.17 | $42.85 | $39.80 | $42.37 | $42.37 | 11,553,133 |
2022-10-06 | $38.80 | $39.45 | $37.32 | $38.90 | $38.90 | 11,223,856 |
2022-10-05 | $39.09 | $40.34 | $37.85 | $38.15 | $38.15 | 11,467,648 |
2022-10-04 | $40.01 | $40.01 | $37.37 | $37.38 | $37.38 | 11,997,112 |
2022-10-03 | $44.09 | $45.84 | $41.63 | $42.35 | $42.35 | 11,895,921 |
2022-09-30 | $45.35 | $46.12 | $42.35 | $46.02 | $46.02 | 11,212,776 |
2022-09-29 | $43.89 | $46.80 | $43.73 | $45.08 | $45.08 | 12,263,391 |
2022-09-28 | $45.79 | $46.35 | $41.32 | $42.19 | $42.19 | 13,340,472 |
2022-09-27 | $45.47 | $47.87 | $44.13 | $46.65 | $46.65 | 11,570,151 |
2022-09-26 | $46.07 | $47.60 | $43.24 | $47.17 | $47.17 | 12,033,439 |
2022-09-23 | $44.04 | $46.95 | $43.88 | $45.31 | $45.31 | 11,978,426 |
2022-09-22 | $39.77 | $42.65 | $39.40 | $42.21 | $42.21 | 13,184,697 |
2022-09-21 | $36.96 | $39.51 | $35.88 | $39.48 | $39.48 | 11,580,154 |
2022-09-20 | $37.33 | $38.60 | $37.27 | $37.83 | $37.83 | 8,999,980 |
2022-09-19 | $38.48 | $38.50 | $36.18 | $36.29 | $36.29 | 8,710,917 |
2022-09-16 | $37.15 | $38.47 | $36.85 | $37.30 | $37.30 | 12,433,716 |
2022-09-15 | $35.54 | $36.12 | $33.93 | $35.67 | $35.67 | 11,568,564 |
2022-09-14 | $35.14 | $36.29 | $34.70 | $34.86 | $34.86 | 10,190,800 |
2022-09-13 | $34.03 | $35.67 | $33.50 | $35.30 | $35.30 | 10,677,323 |
2022-09-12 | $32.14 | $32.48 | $31.50 | $31.62 | $31.62 | 6,986,707 |
2022-09-09 | $33.92 | $34.08 | $32.65 | $32.78 | $32.78 | 6,599,877 |
2022-09-08 | $36.67 | $37.25 | $34.82 | $34.87 | $34.87 | 9,183,620 |
2022-09-07 | $38.46 | $38.48 | $35.58 | $35.75 | $35.75 | 8,043,737 |
2022-09-06 | $36.77 | $38.73 | $36.52 | $38.21 | $38.21 | 9,775,897 |
2022-09-02 | $35.02 | $37.68 | $34.81 | $37.13 | $37.13 | 11,410,499 |
2022-09-01 | $36.09 | $37.75 | $36.03 | $36.28 | $36.28 | 14,100,488 |
2022-08-31 | $34.29 | $35.25 | $33.85 | $35.12 | $35.12 | 9,361,496 |
2022-08-30 | $32.74 | $35.02 | $32.66 | $34.49 | $34.49 | 10,258,946 |
2022-08-29 | $33.20 | $33.42 | $32.16 | $33.07 | $33.07 | 10,878,219 |
2022-08-26 | $29.30 | $32.32 | $29.26 | $32.22 | $32.22 | 12,325,219 |
2022-08-25 | $30.21 | $30.42 | $29.26 | $29.26 | $29.26 | 7,859,681 |
2022-08-24 | $31.47 | $31.79 | $30.25 | $30.65 | $30.65 | 8,200,890 |
2022-08-23 | $31.43 | $31.67 | $30.42 | $31.36 | $31.36 | 9,569,023 |
2022-08-22 | $30.94 | $31.84 | $30.76 | $31.57 | $31.57 | 11,861,411 |
2022-08-19 | $28.81 | $29.96 | $28.69 | $29.72 | $29.72 | 10,939,470 |
2022-08-18 | $28.40 | $28.79 | $27.78 | $27.92 | $27.92 | 7,956,933 |
2022-08-17 | $28.02 | $28.97 | $27.77 | $28.47 | $28.47 | 11,334,768 |
2022-08-16 | $27.31 | $27.88 | $26.70 | $27.09 | $27.09 | 9,854,042 |
2022-08-15 | $28.01 | $28.22 | $27.03 | $27.08 | $27.08 | 8,732,354 |
2022-08-12 | $28.68 | $29.02 | $27.31 | $27.33 | $27.33 | 10,007,298 |
2022-08-11 | $28.58 | $29.25 | $27.68 | $29.11 | $29.11 | 11,502,900 |
2022-08-10 | $30.43 | $30.69 | $29.27 | $29.40 | $29.40 | 9,883,733 |
2022-08-09 | $31.30 | $32.68 | $31.23 | $32.19 | $32.19 | 8,847,273 |
2022-08-08 | $31.25 | $31.36 | $30.02 | $30.90 | $30.90 | 8,938,943 |
2022-08-05 | $33.63 | $33.80 | $31.82 | $31.91 | $31.91 | 8,887,904 |
2022-08-04 | $32.39 | $33.11 | $32.30 | $32.62 | $32.62 | 5,926,507 |
2022-08-03 | $33.22 | $33.60 | $32.22 | $32.46 | $32.46 | 7,261,746 |
2022-08-02 | $34.23 | $34.76 | $32.85 | $33.92 | $33.92 | 9,935,987 |
2022-08-01 | $34.55 | $35.42 | $33.22 | $33.83 | $33.83 | 8,324,960 |
2022-07-29 | $34.47 | $35.00 | $33.51 | $33.80 | $33.80 | 7,158,288 |
2022-07-28 | $35.42 | $36.94 | $34.40 | $34.50 | $34.50 | 8,810,407 |
2022-07-27 | $37.84 | $38.19 | $35.46 | $35.99 | $35.99 | 8,650,928 |
2022-07-26 | $38.34 | $39.10 | $38.08 | $38.62 | $38.62 | 7,794,522 |
2022-07-25 | $38.21 | $39.22 | $37.63 | $37.94 | $37.94 | 7,456,734 |
2022-07-22 | $36.51 | $39.40 | $36.27 | $38.52 | $38.52 | 9,380,118 |
2022-07-21 | $37.96 | $38.94 | $36.72 | $36.76 | $36.76 | 9,824,186 |
2022-07-20 | $39.20 | $39.37 | $37.12 | $37.28 | $37.28 | 8,979,403 |
2022-07-19 | $42.11 | $42.20 | $39.02 | $39.16 | $39.16 | 10,566,159 |
2022-07-18 | $41.89 | $44.15 | $41.02 | $43.76 | $43.76 | 7,633,415 |
2022-07-15 | $44.67 | $46.49 | $43.21 | $43.40 | $43.40 | 6,299,909 |
2022-07-14 | $46.94 | $48.25 | $45.94 | $46.23 | $46.23 | 8,405,740 |
2022-07-13 | $46.64 | $46.85 | $44.14 | $44.87 | $44.87 | 8,548,400 |
2022-07-12 | $44.71 | $45.47 | $43.30 | $44.69 | $44.69 | 7,164,619 |
2022-07-11 | $42.76 | $44.63 | $42.23 | $44.35 | $44.35 | 6,237,424 |
2022-07-08 | $42.18 | $43.16 | $40.80 | $41.76 | $41.76 | 6,791,132 |
2022-07-07 | $43.95 | $43.95 | $41.48 | $41.75 | $41.75 | 7,424,591 |
2022-07-06 | $44.24 | $46.34 | $43.30 | $45.01 | $45.01 | 7,034,786 |
2022-07-05 | $47.27 | $48.76 | $43.97 | $43.97 | $43.97 | 6,335,729 |
2022-07-01 | $47.04 | $48.19 | $44.75 | $45.05 | $45.05 | 6,511,130 |
2022-06-30 | $47.74 | $48.84 | $45.21 | $46.65 | $46.65 | 7,440,828 |
2022-06-29 | $44.25 | $46.99 | $44.14 | $45.68 | $45.68 | 7,481,978 |
2022-06-28 | $41.15 | $44.38 | $40.26 | $44.25 | $44.25 | 7,395,544 |
2022-06-27 | $42.03 | $43.10 | $41.07 | $41.89 | $41.89 | 6,544,514 |
2022-06-24 | $45.66 | $45.91 | $42.48 | $42.52 | $42.52 | 7,249,097 |
2022-06-23 | $48.16 | $49.65 | $46.47 | $46.77 | $46.77 | 6,529,465 |
2022-06-22 | $50.17 | $50.63 | $47.32 | $48.54 | $48.54 | 7,439,725 |
2022-06-21 | $48.36 | $49.48 | $46.48 | $48.27 | $48.27 | 6,378,822 |
2022-06-17 | $51.79 | $52.43 | $48.75 | $50.99 | $50.99 | 8,315,688 |
2022-06-16 | $49.03 | $53.15 | $48.65 | $52.26 | $52.26 | 9,137,026 |
2022-06-15 | $46.48 | $48.55 | $43.98 | $45.88 | $45.88 | 7,953,342 |
2022-06-14 | $46.85 | $49.32 | $46.38 | $47.84 | $47.84 | 7,738,544 |
2022-06-13 | $44.90 | $47.91 | $44.00 | $47.26 | $47.26 | 10,378,852 |
2022-06-10 | $40.24 | $42.02 | $39.59 | $41.43 | $41.43 | 8,590,523 |
2022-06-09 | $36.65 | $38.33 | $36.30 | $38.31 | $38.31 | 8,114,695 |
2022-06-08 | $35.01 | $36.56 | $34.60 | $36.04 | $36.04 | 7,171,754 |
2022-06-07 | $37.13 | $37.38 | $34.46 | $34.50 | $34.50 | 6,948,396 |
2022-06-06 | $35.43 | $36.84 | $35.37 | $36.23 | $36.23 | 5,597,354 |
2022-06-03 | $36.55 | $37.41 | $36.18 | $36.63 | $36.63 | 7,159,417 |
2022-06-02 | $38.38 | $38.59 | $35.73 | $35.73 | $35.73 | 7,213,281 |
2022-06-01 | $37.35 | $40.04 | $36.90 | $38.48 | $38.48 | 10,063,667 |
2022-05-31 | $36.97 | $38.60 | $36.72 | $37.95 | $37.95 | 12,216,044 |
2022-05-27 | $39.09 | $39.29 | $36.54 | $36.56 | $36.56 | 10,107,713 |
2022-05-26 | $41.79 | $41.89 | $38.97 | $39.75 | $39.75 | 10,848,933 |
2022-05-25 | $45.56 | $45.62 | $41.79 | $42.54 | $42.54 | 8,925,419 |
2022-05-24 | $44.31 | $47.38 | $44.08 | $45.08 | $45.08 | 12,722,263 |
2022-05-23 | $43.38 | $45.15 | $42.55 | $43.11 | $43.11 | 15,258,150 |
2022-05-20 | $42.88 | $47.94 | $42.54 | $44.63 | $44.63 | 14,376,614 |
2022-05-19 | $45.57 | $45.60 | $42.65 | $44.38 | $44.38 | 10,004,965 |
2022-05-18 | $41.77 | $45.33 | $41.16 | $44.57 | $44.57 | 14,162,692 |
2022-05-17 | $42.03 | $43.12 | $40.23 | $40.26 | $40.26 | 13,157,807 |
2022-05-16 | $44.27 | $45.25 | $42.83 | $44.47 | $44.47 | 8,728,551 |
2022-05-13 | $46.42 | $46.42 | $42.72 | $43.79 | $43.79 | 11,596,876 |
2022-05-12 | $50.90 | $51.67 | $46.92 | $48.29 | $48.29 | 14,099,120 |
2022-05-11 | $46.61 | $50.41 | $44.11 | $50.16 | $50.16 | 14,487,526 |
2022-05-10 | $44.60 | $49.67 | $43.52 | $46.68 | $46.68 | 12,522,284 |
2022-05-09 | $43.48 | $47.27 | $42.80 | $46.67 | $46.67 | 14,454,136 |
2022-05-06 | $40.01 | $42.76 | $39.67 | $41.45 | $41.45 | 16,351,140 |
2022-05-05 | $36.30 | $40.74 | $36.30 | $39.50 | $39.50 | 12,623,683 |
2022-05-04 | $37.97 | $39.99 | $35.01 | $35.21 | $35.21 | 14,656,822 |
2022-05-03 | $39.33 | $40.06 | $37.65 | $38.30 | $38.30 | 9,044,054 |
2022-05-02 | $40.61 | $42.26 | $38.72 | $39.35 | $39.35 | 11,943,596 |
2022-04-29 | $37.89 | $40.83 | $36.61 | $40.48 | $40.48 | 12,838,918 |
2022-04-28 | $38.15 | $40.98 | $36.75 | $37.39 | $37.39 | 13,145,217 |
2022-04-27 | $39.12 | $39.96 | $37.78 | $39.55 | $39.55 | 12,455,929 |
2022-04-26 | $36.52 | $39.19 | $36.32 | $39.09 | $39.09 | 11,127,334 |
2022-04-25 | $37.36 | $38.32 | $35.55 | $35.69 | $35.69 | 12,475,057 |
2022-04-22 | $34.22 | $36.55 | $33.97 | $36.36 | $36.36 | 11,548,794 |
2022-04-21 | $30.72 | $34.10 | $30.48 | $33.78 | $33.78 | 11,644,349 |
2022-04-20 | $31.31 | $31.85 | $30.91 | $31.63 | $31.63 | 8,931,035 |
2022-04-19 | $33.96 | $33.97 | $31.65 | $31.95 | $31.95 | 9,163,439 |
2022-04-18 | $33.60 | $34.56 | $33.25 | $34.04 | $34.04 | 9,220,372 |
2022-04-14 | $32.24 | $33.38 | $31.71 | $33.38 | $33.38 | 11,141,882 |
2022-04-13 | $34.10 | $34.13 | $32.15 | $32.38 | $32.38 | 8,494,981 |
2022-04-12 | $33.60 | $34.77 | $32.00 | $34.39 | $34.39 | 13,282,350 |
2022-04-11 | $34.44 | $35.03 | $33.31 | $34.72 | $34.72 | 12,309,132 |
2022-04-08 | $33.35 | $34.21 | $32.81 | $33.98 | $33.98 | 11,673,738 |
2022-04-07 | $32.91 | $34.59 | $32.36 | $33.23 | $33.23 | 12,458,914 |
2022-04-06 | $32.39 | $33.57 | $32.14 | $32.88 | $32.88 | 15,572,464 |
2022-04-05 | $29.45 | $31.76 | $28.84 | $31.57 | $31.57 | 12,185,346 |
2022-04-04 | $29.49 | $30.33 | $29.25 | $29.44 | $29.44 | 7,464,559 |
2022-04-01 | $30.23 | $30.75 | $29.55 | $29.67 | $29.67 | 11,577,988 |
2022-03-31 | $29.82 | $30.68 | $29.08 | $30.63 | $30.63 | 12,247,720 |
2022-03-30 | $28.16 | $30.05 | $28.01 | $29.66 | $29.66 | 13,351,867 |
2022-03-29 | $29.64 | $29.71 | $27.78 | $28.03 | $28.03 | 14,209,977 |
2022-03-28 | $30.72 | $31.84 | $30.44 | $30.44 | $30.44 | 9,741,735 |
2022-03-25 | $30.49 | $31.23 | $30.26 | $30.49 | $30.49 | 11,242,899 |
2022-03-24 | $31.29 | $32.05 | $30.59 | $30.60 | $30.60 | 10,558,387 |
2022-03-23 | $30.70 | $31.75 | $30.27 | $31.72 | $31.72 | 12,110,800 |
2022-03-22 | $30.70 | $30.89 | $29.56 | $30.20 | $30.20 | 9,520,379 |
2022-03-21 | $30.34 | $31.73 | $29.88 | $31.11 | $31.11 | 10,966,379 |
2022-03-18 | $31.65 | $31.76 | $30.19 | $30.40 | $30.40 | 9,702,019 |
2022-03-17 | $33.33 | $33.60 | $31.20 | $31.26 | $31.26 | 12,044,147 |
2022-03-16 | $35.21 | $36.01 | $32.80 | $32.86 | $32.86 | 15,940,330 |
2022-03-15 | $37.59 | $37.92 | $36.22 | $36.33 | $36.33 | 10,768,531 |
2022-03-14 | $35.52 | $38.47 | $35.44 | $37.85 | $37.85 | 12,768,112 |
2022-03-11 | $33.78 | $35.95 | $33.26 | $35.85 | $35.85 | 11,712,201 |
2022-03-10 | $35.49 | $35.90 | $34.14 | $34.24 | $34.24 | 9,933,717 |
2022-03-09 | $35.19 | $35.52 | $33.62 | $34.08 | $34.08 | 14,327,817 |
2022-03-08 | $37.42 | $37.92 | $34.38 | $37.10 | $37.10 | 17,028,518 |
2022-03-07 | $34.87 | $37.78 | $34.69 | $37.69 | $37.69 | 15,876,312 |
2022-03-04 | $34.63 | $35.98 | $34.08 | $35.15 | $35.15 | 15,672,769 |
2022-03-03 | $32.06 | $34.29 | $32.00 | $33.63 | $33.63 | 17,882,733 |
2022-03-02 | $34.27 | $34.32 | $31.90 | $32.42 | $32.42 | 15,789,378 |
2022-03-01 | $33.36 | $35.76 | $32.85 | $34.99 | $34.99 | 24,289,601 |
2022-02-28 | $34.48 | $34.49 | $32.46 | $33.11 | $33.11 | 22,713,638 |
2022-02-25 | $35.54 | $36.49 | $33.43 | $33.45 | $33.45 | 17,296,071 |
2022-02-24 | $42.00 | $42.06 | $35.67 | $35.89 | $35.89 | 24,885,835 |
2022-02-23 | $36.09 | $39.22 | $35.66 | $38.98 | $38.98 | 22,383,803 |
2022-02-22 | $35.94 | $37.62 | $34.91 | $36.92 | $36.92 | 20,104,722 |
2022-02-18 | $34.62 | $35.77 | $33.75 | $35.43 | $35.43 | 21,463,128 |
2022-02-17 | $32.91 | $34.73 | $32.76 | $34.56 | $34.56 | 19,286,447 |
2022-02-16 | $32.61 | $33.19 | $31.72 | $32.11 | $32.11 | 15,875,199 |
2022-02-15 | $34.02 | $34.07 | $32.15 | $32.28 | $32.28 | 17,235,192 |
2022-02-14 | $34.62 | $35.83 | $33.64 | $35.12 | $35.12 | 23,029,764 |
2022-02-11 | $33.59 | $35.58 | $32.42 | $34.80 | $34.80 | 29,459,010 |
2022-02-10 | $33.95 | $34.34 | $31.10 | $33.69 | $33.69 | 28,502,541 |
2022-02-09 | $33.27 | $33.42 | $32.21 | $32.21 | $32.21 | 16,210,726 |
2022-02-08 | $35.96 | $36.01 | $34.01 | $34.19 | $34.19 | 18,993,235 |
2022-02-07 | $36.57 | $36.77 | $35.05 | $35.96 | $35.96 | 23,006,965 |
2022-02-04 | $37.41 | $38.52 | $35.61 | $36.45 | $36.45 | 22,183,739 |
2022-02-03 | $36.41 | $37.30 | $35.13 | $37.07 | $37.07 | 27,130,984 |
2022-02-02 | $33.99 | $36.11 | $33.80 | $35.09 | $35.09 | 28,009,291 |
2022-02-01 | $34.97 | $36.90 | $33.95 | $34.11 | $34.11 | 20,861,000 |
2022-01-31 | $39.29 | $39.57 | $35.21 | $35.27 | $35.27 | 20,570,434 |
2022-01-28 | $41.05 | $43.34 | $38.72 | $38.79 | $38.79 | 23,850,794 |
2022-01-27 | $37.46 | $41.67 | $36.38 | $41.15 | $41.15 | 23,526,194 |
2022-01-26 | $35.26 | $39.77 | $34.24 | $38.52 | $38.52 | 33,245,813 |
2022-01-25 | $37.08 | $39.17 | $35.42 | $36.89 | $36.89 | 28,801,846 |
2022-01-24 | $39.79 | $41.48 | $35.03 | $35.36 | $35.36 | 28,830,573 |
2022-01-21 | $36.62 | $38.14 | $34.89 | $38.14 | $38.14 | 30,153,126 |
2022-01-20 | $33.79 | $36.39 | $31.98 | $36.11 | $36.11 | 24,751,654 |
2022-01-19 | $32.20 | $34.28 | $31.88 | $34.23 | $34.23 | 27,707,777 |
2022-01-18 | $30.78 | $32.78 | $30.72 | $32.64 | $32.64 | 27,624,859 |
2022-01-14 | $30.95 | $31.51 | $29.90 | $29.93 | $29.93 | 26,152,737 |
2022-01-13 | $28.93 | $30.31 | $28.37 | $30.07 | $30.07 | 22,957,824 |
2022-01-12 | $28.26 | $29.79 | $27.93 | $29.30 | $29.30 | 19,079,449 |
2022-01-11 | $29.50 | $30.53 | $28.54 | $28.64 | $28.64 | 23,525,466 |
2022-01-10 | $29.79 | $31.27 | $29.54 | $29.59 | $29.59 | 24,782,178 |
2022-01-07 | $28.31 | $29.32 | $27.60 | $29.25 | $29.25 | 20,330,004 |
2022-01-06 | $28.61 | $29.40 | $27.59 | $28.27 | $28.27 | 22,941,241 |
2022-01-05 | $26.17 | $28.78 | $25.81 | $28.76 | $28.76 | 19,100,130 |
2022-01-04 | $25.78 | $26.67 | $25.38 | $26.11 | $26.11 | 13,817,902 |
2022-01-03 | $26.61 | $26.95 | $25.52 | $26.02 | $26.02 | 16,549,185 |
2021-12-31 | $27.02 | $27.07 | $26.45 | $27.04 | $27.04 | 12,077,773 |
2021-12-30 | $26.90 | $26.97 | $25.99 | $26.91 | $26.91 | 14,251,595 |
2021-12-29 | $26.98 | $27.49 | $26.67 | $26.87 | $26.87 | 10,551,307 |
2021-12-28 | $26.59 | $27.10 | $25.90 | $26.95 | $26.95 | 11,827,320 |
2021-12-27 | $27.12 | $27.76 | $26.44 | $26.47 | $26.47 | 12,381,653 |
2021-12-23 | $27.60 | $27.89 | $26.96 | $27.21 | $27.21 | 12,664,344 |
2021-12-22 | $28.87 | $29.15 | $27.89 | $27.89 | $27.89 | 16,191,462 |
2021-12-21 | $30.52 | $30.54 | $28.66 | $28.74 | $28.74 | 17,455,485 |
2021-12-20 | $31.50 | $32.85 | $31.11 | $31.44 | $31.44 | 20,436,335 |
2021-12-17 | $31.47 | $32.29 | $29.23 | $30.19 | $30.19 | 29,785,969 |
2021-12-16 | $28.53 | $31.41 | $28.34 | $31.03 | $31.03 | 26,338,960 |
2021-12-15 | $30.72 | $32.07 | $29.02 | $29.19 | $29.19 | 30,257,310 |
2021-12-14 | $30.60 | $31.10 | $29.36 | $30.69 | $30.69 | 19,925,001 |
2021-12-13 | $29.01 | $30.47 | $28.78 | $29.91 | $29.91 | 14,730,393 |
2021-12-10 | $27.79 | $29.32 | $27.57 | $28.69 | $28.69 | 15,629,156 |
2021-12-09 | $27.26 | $28.47 | $26.86 | $28.45 | $28.45 | 16,993,307 |
2021-12-08 | $27.06 | $27.59 | $26.34 | $26.64 | $26.64 | 19,411,400 |
2021-12-07 | $28.02 | $28.06 | $26.46 | $27.21 | $27.21 | 22,438,037 |
2021-12-06 | $30.35 | $31.59 | $28.53 | $29.26 | $29.26 | 23,838,586 |
2021-12-03 | $28.88 | $31.93 | $28.87 | $31.12 | $31.12 | 25,945,376 |
2021-12-02 | $31.53 | $31.74 | $29.01 | $29.30 | $29.30 | 31,025,264 |
2021-12-01 | $27.94 | $32.02 | $27.52 | $31.99 | $31.99 | 25,431,554 |
2021-11-30 | $29.02 | $30.85 | $28.58 | $29.93 | $29.93 | 26,307,525 |
2021-11-29 | $26.94 | $28.81 | $26.73 | $28.24 | $28.24 | 17,931,219 |
2021-11-26 | $27.49 | $29.23 | $27.09 | $28.10 | $28.10 | 14,445,143 |
2021-11-24 | $26.04 | $26.32 | $25.20 | $25.32 | $25.32 | 9,136,223 |
2021-11-23 | $25.39 | $26.29 | $24.87 | $25.39 | $25.39 | 12,710,106 |
2021-11-22 | $24.50 | $25.31 | $24.00 | $25.27 | $25.27 | 12,834,748 |
2021-11-19 | $24.79 | $25.06 | $24.44 | $24.94 | $24.94 | 8,543,846 |
2021-11-18 | $23.66 | $24.85 | $23.62 | $24.28 | $24.28 | 10,209,729 |
2021-11-17 | $23.37 | $24.20 | $23.34 | $23.97 | $23.97 | 7,827,113 |
2021-11-16 | $23.46 | $23.69 | $22.98 | $23.10 | $23.10 | 6,964,306 |
2021-11-15 | $22.62 | $23.50 | $22.58 | $23.23 | $23.23 | 7,385,572 |
2021-11-12 | $22.81 | $23.16 | $22.74 | $22.94 | $22.94 | 6,094,493 |
2021-11-11 | $23.29 | $23.50 | $22.69 | $23.01 | $23.01 | 7,825,803 |
2021-11-10 | $22.84 | $23.88 | $22.40 | $23.59 | $23.59 | 13,724,242 |
2021-11-09 | $22.30 | $22.97 | $22.16 | $22.51 | $22.51 | 14,568,711 |
2021-11-08 | $21.82 | $22.31 | $21.61 | $22.12 | $22.12 | 13,507,366 |
2021-11-05 | $22.54 | $22.82 | $21.89 | $22.33 | $22.33 | 16,569,202 |
2021-11-04 | $23.01 | $23.60 | $22.62 | $23.31 | $23.31 | 12,080,513 |
2021-11-03 | $24.71 | $24.78 | $22.93 | $23.28 | $23.28 | 16,353,827 |
2021-11-02 | $24.62 | $25.17 | $24.48 | $24.60 | $24.60 | 8,502,269 |
2021-11-01 | $26.48 | $26.56 | $24.70 | $24.77 | $24.77 | 15,802,634 |
2021-10-29 | $26.97 | $27.25 | $26.59 | $26.85 | $26.85 | 7,453,307 |
2021-10-28 | $28.11 | $28.11 | $26.78 | $26.86 | $26.86 | 11,929,970 |
2021-10-27 | $27.30 | $28.59 | $27.20 | $28.57 | $28.57 | 10,540,869 |
2021-10-26 | $26.29 | $27.06 | $26.08 | $27.03 | $27.03 | 10,995,590 |
2021-10-25 | $27.09 | $27.28 | $26.32 | $26.44 | $26.44 | 8,298,965 |
2021-10-22 | $27.13 | $27.85 | $26.90 | $27.23 | $27.23 | 8,686,840 |
2021-10-21 | $27.34 | $27.53 | $26.68 | $27.06 | $27.06 | 9,700,134 |
2021-10-20 | $27.77 | $28.09 | $27.04 | $27.27 | $27.27 | 8,862,204 |
2021-10-19 | $27.76 | $28.27 | $27.44 | $27.82 | $27.82 | 7,641,576 |
2021-10-18 | $28.55 | $28.61 | $27.88 | $28.12 | $28.12 | 6,576,736 |
2021-10-15 | $27.08 | $28.12 | $26.90 | $28.09 | $28.09 | 13,242,818 |
2021-10-14 | $28.27 | $28.44 | $27.78 | $27.87 | $27.87 | 8,896,814 |
2021-10-13 | $29.39 | $30.20 | $29.08 | $29.14 | $29.14 | 8,531,199 |
2021-10-12 | $29.81 | $30.00 | $29.15 | $29.51 | $29.51 | 9,566,022 |
2021-10-11 | $29.42 | $30.04 | $28.75 | $30.02 | $30.02 | 9,266,321 |
2021-10-08 | $28.82 | $29.54 | $28.56 | $29.51 | $29.51 | 8,575,456 |
2021-10-07 | $29.59 | $29.64 | $28.18 | $28.85 | $28.85 | 10,704,522 |
2021-10-06 | $30.73 | $31.52 | $30.14 | $30.27 | $30.27 | 12,043,642 |
2021-10-05 | $29.85 | $30.28 | $28.98 | $29.81 | $29.81 | 8,277,795 |
2021-10-04 | $29.39 | $30.65 | $29.32 | $30.12 | $30.12 | 10,694,326 |
2021-10-01 | $30.30 | $31.25 | $28.82 | $29.30 | $29.30 | 15,648,862 |
2021-09-30 | $29.48 | $30.87 | $29.27 | $30.85 | $30.85 | 14,195,254 |
2021-09-29 | $29.42 | $30.25 | $29.26 | $29.97 | $29.97 | 11,187,857 |
2021-09-28 | $28.27 | $29.97 | $28.21 | $29.83 | $29.83 | 14,177,291 |
2021-09-27 | $29.01 | $29.05 | $27.43 | $27.95 | $27.95 | 11,944,780 |
2021-09-24 | $29.27 | $29.70 | $28.75 | $29.22 | $29.22 | 8,320,611 |
2021-09-23 | $29.94 | $30.18 | $28.50 | $28.82 | $28.82 | 10,319,717 |
2021-09-22 | $31.35 | $31.35 | $29.74 | $30.50 | $30.50 | 12,885,223 |
2021-09-21 | $31.38 | $32.68 | $31.15 | $31.90 | $31.90 | 11,646,441 |
2021-09-20 | $31.97 | $33.27 | $31.36 | $32.10 | $32.10 | 17,878,905 |
2021-09-17 | $30.33 | $30.70 | $29.75 | $30.03 | $30.03 | 11,109,660 |
2021-09-16 | $30.05 | $30.86 | $29.63 | $30.07 | $30.07 | 9,324,863 |
2021-09-15 | $31.05 | $31.25 | $29.86 | $29.99 | $29.99 | 10,199,434 |
2021-09-14 | $29.50 | $31.38 | $29.50 | $31.01 | $31.01 | 11,051,949 |
2021-09-13 | $29.71 | $30.94 | $29.65 | $29.84 | $29.84 | 12,659,898 |
2021-09-10 | $28.98 | $30.40 | $28.93 | $30.36 | $30.36 | 9,201,142 |
2021-09-09 | $29.62 | $29.85 | $28.55 | $29.45 | $29.45 | 11,380,632 |
2021-09-08 | $28.85 | $29.97 | $28.71 | $29.48 | $29.48 | 11,304,730 |
2021-09-07 | $28.06 | $28.60 | $27.59 | $28.57 | $28.57 | 8,487,748 |
2021-09-03 | $27.87 | $28.24 | $27.60 | $27.97 | $27.97 | 8,068,695 |
2021-09-02 | $27.83 | $28.12 | $27.30 | $27.60 | $27.60 | 8,608,857 |
2021-09-01 | $28.40 | $29.15 | $27.88 | $28.17 | $28.17 | 9,465,595 |
2021-08-31 | $29.03 | $29.35 | $28.50 | $28.74 | $28.74 | 7,691,027 |
2021-08-30 | $28.26 | $29.11 | $28.23 | $28.93 | $28.93 | 8,993,383 |
2021-08-27 | $31.04 | $31.06 | $28.33 | $28.55 | $28.55 | 17,338,155 |
2021-08-26 | $30.45 | $31.41 | $30.03 | $31.21 | $31.21 | 13,141,352 |
2021-08-25 | $30.61 | $30.98 | $29.69 | $30.28 | $30.28 | 9,832,301 |
2021-08-24 | $31.21 | $31.50 | $30.54 | $30.60 | $30.60 | 8,862,639 |
2021-08-23 | $32.53 | $32.54 | $31.38 | $31.54 | $31.54 | 8,670,800 |
2021-08-20 | $35.17 | $35.47 | $33.20 | $33.45 | $33.45 | 11,500,476 |
2021-08-19 | $35.00 | $35.81 | $34.22 | $35.23 | $35.23 | 14,367,612 |
2021-08-18 | $33.31 | $34.07 | $32.38 | $33.99 | $33.99 | 9,439,626 |
2021-08-17 | $33.01 | $34.30 | $32.68 | $33.12 | $33.12 | 13,477,967 |
2021-08-16 | $31.70 | $32.57 | $31.47 | $31.96 | $31.96 | 9,797,088 |
2021-08-13 | $30.38 | $31.28 | $30.21 | $31.13 | $31.13 | 6,575,394 |
2021-08-12 | $30.06 | $30.86 | $30.05 | $30.31 | $30.31 | 5,712,634 |
2021-08-11 | $30.35 | $31.38 | $30.05 | $30.08 | $30.08 | 8,507,285 |
2021-08-10 | $30.50 | $31.10 | $30.25 | $30.52 | $30.52 | 6,806,987 |
2021-08-09 | $30.40 | $31.08 | $30.29 | $30.71 | $30.71 | 5,553,120 |
2021-08-06 | $30.04 | $30.72 | $29.46 | $30.17 | $30.17 | 8,347,529 |
2021-08-05 | $32.09 | $32.24 | $30.59 | $30.73 | $30.73 | 9,223,487 |
2021-08-04 | $32.10 | $32.60 | $31.21 | $32.51 | $32.51 | 8,038,660 |
2021-08-03 | $31.45 | $32.97 | $31.23 | $31.33 | $31.33 | 12,391,965 |
2021-08-02 | $30.68 | $31.87 | $29.80 | $31.74 | $31.74 | 10,032,777 |
2021-07-30 | $31.02 | $31.60 | $30.05 | $31.28 | $31.28 | 11,527,789 |
2021-07-29 | $30.61 | $30.83 | $29.87 | $30.65 | $30.65 | 9,395,384 |
2021-07-28 | $32.29 | $32.94 | $30.62 | $31.36 | $31.36 | 10,968,977 |
2021-07-27 | $32.24 | $33.80 | $32.21 | $32.83 | $32.83 | 10,844,286 |
2021-07-26 | $31.66 | $32.18 | $30.92 | $31.71 | $31.71 | 8,413,134 |
2021-07-23 | $31.89 | $33.19 | $31.85 | $32.05 | $32.05 | 7,832,714 |
2021-07-22 | $31.25 | $32.86 | $31.22 | $32.49 | $32.49 | 9,730,715 |
2021-07-21 | $32.17 | $32.21 | $30.93 | $30.94 | $30.94 | 8,659,458 |
2021-07-20 | $35.79 | $36.25 | $32.23 | $32.69 | $32.69 | 12,387,164 |
2021-07-19 | $36.56 | $37.32 | $34.73 | $36.01 | $36.01 | 13,605,621 |
2021-07-16 | $32.25 | $34.70 | $32.22 | $34.51 | $34.51 | 11,146,559 |
2021-07-15 | $33.18 | $34.45 | $32.61 | $33.24 | $33.24 | 10,560,723 |
2021-07-14 | $30.67 | $32.82 | $30.38 | $32.71 | $32.71 | 8,257,949 |
2021-07-13 | $30.10 | $31.27 | $29.91 | $31.23 | $31.23 | 6,942,656 |
2021-07-12 | $29.97 | $30.37 | $29.46 | $29.55 | $29.55 | 6,675,750 |
2021-07-09 | $30.61 | $30.94 | $29.62 | $29.69 | $29.69 | 7,485,219 |
2021-07-08 | $32.66 | $33.26 | $30.69 | $31.64 | $31.64 | 12,532,261 |
2021-07-07 | $30.12 | $31.60 | $29.66 | $30.82 | $30.82 | 8,967,035 |
2021-07-06 | $28.68 | $30.71 | $28.65 | $29.96 | $29.96 | 7,901,897 |
2021-07-02 | $27.74 | $28.96 | $27.72 | $28.74 | $28.74 | 6,508,678 |
2021-07-01 | $28.16 | $28.57 | $27.78 | $27.93 | $27.93 | 6,827,411 |
2021-06-30 | $29.00 | $29.30 | $28.36 | $28.67 | $28.67 | 5,881,001 |
2021-06-29 | $28.01 | $28.92 | $27.84 | $28.71 | $28.71 | 5,775,932 |
2021-06-28 | $27.65 | $28.91 | $27.54 | $28.33 | $28.33 | 6,262,733 |
2021-06-25 | $27.65 | $27.84 | $27.26 | $27.81 | $27.81 | 6,391,651 |
2021-06-24 | $28.50 | $28.71 | $27.79 | $27.79 | $27.79 | 7,216,716 |
2021-06-23 | $29.27 | $29.27 | $28.53 | $28.98 | $28.98 | 8,267,393 |
2021-06-22 | $29.94 | $30.56 | $29.12 | $29.28 | $29.28 | 8,324,583 |
2021-06-21 | $30.96 | $31.27 | $29.47 | $29.72 | $29.72 | 8,289,524 |
2021-06-18 | $31.16 | $32.15 | $30.35 | $31.84 | $31.84 | 9,357,985 |
2021-06-17 | $29.01 | $30.76 | $28.63 | $29.76 | $29.76 | 9,075,004 |
2021-06-16 | $28.82 | $29.58 | $28.46 | $28.77 | $28.77 | 9,319,228 |
2021-06-15 | $28.30 | $29.28 | $28.18 | $28.57 | $28.57 | 5,908,368 |
2021-06-14 | $27.88 | $28.66 | $27.50 | $28.34 | $28.34 | 4,902,715 |
2021-06-11 | $28.62 | $28.72 | $28.06 | $28.07 | $28.07 | 5,317,875 |
2021-06-10 | $28.13 | $29.21 | $27.96 | $28.98 | $28.98 | 7,516,359 |
2021-06-09 | $27.60 | $28.50 | $27.57 | $28.39 | $28.39 | 6,260,404 |
2021-06-08 | $28.46 | $28.92 | $27.61 | $27.81 | $27.81 | 9,206,964 |
2021-06-07 | $29.74 | $29.74 | $28.63 | $28.74 | $28.74 | 7,582,251 |
2021-06-04 | $29.92 | $30.43 | $29.70 | $29.96 | $29.96 | 4,974,242 |
2021-06-03 | $30.16 | $31.28 | $29.89 | $30.37 | $30.37 | 9,205,759 |
2021-06-02 | $29.39 | $30.20 | $29.39 | $29.58 | $29.58 | 7,619,140 |
2021-06-01 | $29.97 | $30.56 | $29.52 | $29.68 | $29.68 | 6,844,679 |
2021-05-28 | $30.14 | $30.95 | $30.10 | $30.70 | $30.70 | 5,263,192 |
2021-05-27 | $30.96 | $31.33 | $30.40 | $30.67 | $30.67 | 6,801,864 |
2021-05-26 | $33.18 | $33.18 | $31.54 | $31.63 | $31.63 | 8,752,691 |
2021-05-25 | $32.26 | $33.61 | $31.61 | $33.56 | $33.56 | 6,721,064 |
2021-05-24 | $32.71 | $33.25 | $32.15 | $32.61 | $32.61 | 5,589,543 |
2021-05-21 | $32.69 | $33.49 | $32.19 | $33.25 | $33.25 | 7,881,774 |
2021-05-20 | $34.07 | $34.96 | $33.31 | $33.52 | $33.52 | 7,533,539 |
2021-05-19 | $35.08 | $35.98 | $34.13 | $34.23 | $34.23 | 11,531,799 |
2021-05-18 | $32.66 | $33.52 | $31.85 | $33.45 | $33.45 | 5,988,955 |
2021-05-17 | $33.41 | $34.24 | $32.67 | $32.69 | $32.69 | 8,087,564 |
2021-05-14 | $34.38 | $34.88 | $32.66 | $32.83 | $32.83 | 9,122,560 |
2021-05-13 | $36.75 | $37.54 | $34.56 | $35.45 | $35.45 | 13,465,434 |
2021-05-12 | $35.09 | $37.62 | $34.27 | $37.49 | $37.49 | 12,165,580 |
2021-05-11 | $36.06 | $36.26 | $33.53 | $34.14 | $34.14 | 13,448,616 |
2021-05-10 | $31.53 | $33.87 | $31.35 | $33.86 | $33.86 | 8,543,993 |
2021-05-07 | $32.66 | $32.89 | $31.26 | $31.44 | $31.44 | 7,813,671 |
2021-05-06 | $32.72 | $34.44 | $32.62 | $32.62 | $32.62 | 8,192,017 |
2021-05-05 | $31.97 | $33.23 | $31.85 | $32.82 | $32.82 | 8,122,300 |
2021-05-04 | $31.87 | $33.38 | $31.76 | $32.40 | $32.40 | 10,005,139 |
2021-05-03 | $30.78 | $31.75 | $30.71 | $31.27 | $31.27 | 5,928,267 |
2021-04-30 | $31.42 | $32.05 | $30.59 | $31.74 | $31.74 | 9,085,235 |
2021-04-29 | $29.41 | $31.39 | $29.40 | $30.50 | $30.50 | 10,402,513 |
2021-04-28 | $30.52 | $30.87 | $29.93 | $30.18 | $30.18 | 7,124,212 |
2021-04-27 | $30.23 | $30.71 | $29.96 | $30.34 | $30.34 | 7,841,755 |
2021-04-26 | $30.94 | $31.03 | $30.23 | $30.50 | $30.50 | 7,989,439 |
2021-04-23 | $32.78 | $33.14 | $31.06 | $31.50 | $31.50 | 10,249,276 |
2021-04-22 | $32.58 | $33.71 | $31.68 | $33.32 | $33.32 | 16,715,654 |
2021-04-21 | $35.64 | $36.38 | $32.89 | $32.90 | $32.90 | 9,871,190 |
2021-04-20 | $33.90 | $36.41 | $33.59 | $35.46 | $35.46 | 9,699,530 |
2021-04-19 | $32.64 | $34.24 | $32.39 | $33.47 | $33.47 | 8,204,368 |
2021-04-16 | $31.91 | $32.93 | $31.80 | $32.16 | $32.16 | 6,270,632 |
2021-04-15 | $32.02 | $33.27 | $32.02 | $32.40 | $32.40 | 6,733,781 |
2021-04-14 | $33.49 | $33.49 | $31.59 | $32.81 | $32.81 | 9,912,911 |
2021-04-13 | $33.66 | $34.84 | $33.16 | $33.78 | $33.78 | 7,908,670 |
2021-04-12 | $33.12 | $34.12 | $33.01 | $33.53 | $33.53 | 8,192,752 |
2021-04-09 | $33.24 | $33.76 | $32.93 | $33.14 | $33.14 | 6,996,268 |
2021-04-08 | $33.51 | $34.63 | $33.04 | $33.15 | $33.15 | 8,661,194 |
2021-04-07 | $32.51 | $34.36 | $32.43 | $34.09 | $34.09 | 8,578,139 |
2021-04-06 | $32.17 | $32.66 | $31.44 | $32.47 | $32.47 | 7,360,434 |
2021-04-05 | $31.55 | $32.80 | $31.49 | $32.22 | $32.22 | 6,761,594 |
2021-04-01 | $33.35 | $33.51 | $32.68 | $32.71 | $32.71 | 7,196,116 |
2021-03-31 | $34.89 | $34.89 | $33.31 | $34.04 | $34.04 | 8,434,125 |
2021-03-30 | $37.37 | $38.00 | $35.09 | $35.45 | $35.45 | 10,178,489 |
2021-03-29 | $35.18 | $37.51 | $34.29 | $37.35 | $37.35 | 10,770,146 |
2021-03-26 | $35.26 | $36.78 | $34.39 | $34.44 | $34.44 | 12,251,972 |
2021-03-25 | $40.52 | $41.20 | $35.94 | $36.39 | $36.39 | 13,219,177 |
2021-03-24 | $35.25 | $39.18 | $34.51 | $39.16 | $39.16 | 10,319,135 |
2021-03-23 | $33.95 | $37.10 | $33.66 | $36.64 | $36.64 | 8,570,005 |
2021-03-22 | $32.02 | $33.52 | $31.84 | $33.06 | $33.06 | 6,149,572 |
2021-03-19 | $33.40 | $34.09 | $31.62 | $32.31 | $32.31 | 8,114,735 |
2021-03-18 | $30.92 | $33.31 | $30.09 | $33.06 | $33.06 | 6,830,748 |
2021-03-17 | $31.66 | $32.30 | $30.11 | $30.29 | $30.29 | 7,474,317 |
2021-03-16 | $29.72 | $31.57 | $29.70 | $31.05 | $31.05 | 6,588,734 |
2021-03-15 | $29.96 | $30.52 | $29.54 | $29.58 | $29.58 | 6,081,668 |
2021-03-12 | $30.52 | $30.75 | $29.68 | $29.80 | $29.80 | 5,944,062 |
2021-03-11 | $31.57 | $31.91 | $30.42 | $30.48 | $30.48 | 7,103,728 |
2021-03-10 | $33.35 | $33.54 | $31.79 | $32.57 | $32.57 | 8,164,640 |
2021-03-09 | $34.83 | $35.60 | $33.56 | $34.46 | $34.46 | 6,727,010 |
2021-03-08 | $36.39 | $37.24 | $34.90 | $36.69 | $36.69 | 7,807,538 |
2021-03-05 | $37.71 | $43.10 | $37.00 | $37.31 | $37.31 | 17,207,898 |
2021-03-04 | $37.08 | $41.65 | $35.98 | $39.72 | $39.72 | 18,609,487 |
2021-03-03 | $35.18 | $36.72 | $34.31 | $36.70 | $36.70 | 11,864,945 |
2021-03-02 | $33.71 | $35.60 | $33.65 | $35.56 | $35.56 | 6,763,220 |
2021-03-01 | $4.37 | $4.40 | $4.16 | $4.20 | $33.60 | 5,812,695 |
2021-02-26 | $4.63 | $4.92 | $4.45 | $4.68 | $37.44 | 7,691,782 |
2021-02-25 | $4.23 | $4.71 | $4.18 | $4.68 | $37.44 | 9,394,799 |
2021-02-24 | $4.49 | $4.53 | $4.18 | $4.20 | $33.60 | 7,283,622 |
2021-02-23 | $4.58 | $4.90 | $4.46 | $4.53 | $36.24 | 8,294,119 |
2021-02-22 | $4.43 | $4.46 | $4.26 | $4.41 | $35.28 | 5,597,968 |
2021-02-19 | $4.50 | $4.52 | $4.26 | $4.33 | $34.64 | 8,116,694 |
2021-02-18 | $4.52 | $4.70 | $4.50 | $4.63 | $37.04 | 6,808,480 |
2021-02-17 | $4.43 | $4.60 | $4.38 | $4.42 | $35.36 | 6,926,124 |
2021-02-16 | $4.12 | $4.38 | $4.10 | $4.32 | $34.56 | 5,436,733 |
2021-02-12 | $4.32 | $4.39 | $4.21 | $4.24 | $33.92 | 5,339,593 |
2021-02-11 | $4.20 | $4.46 | $4.14 | $4.28 | $34.24 | 7,793,023 |
2021-02-10 | $4.09 | $4.37 | $4.07 | $4.26 | $34.08 | 7,711,271 |
2021-02-09 | $4.24 | $4.30 | $4.11 | $4.18 | $33.44 | 4,754,087 |
2021-02-08 | $4.45 | $4.48 | $4.23 | $4.23 | $33.84 | 5,556,630 |
2021-02-05 | $4.65 | $4.78 | $4.58 | $4.58 | $36.64 | 4,935,478 |
2021-02-04 | $5.05 | $5.05 | $4.78 | $4.79 | $38.32 | 5,574,994 |
2021-02-03 | $5.13 | $5.29 | $5.06 | $5.10 | $40.80 | 3,801,076 |
2021-02-02 | $5.18 | $5.35 | $5.12 | $5.14 | $41.12 | 3,490,456 |
2021-02-01 | $5.58 | $5.79 | $5.30 | $5.36 | $42.88 | 4,286,273 |
2021-01-29 | $5.46 | $5.86 | $5.37 | $5.80 | $46.40 | 6,181,413 |
2021-01-28 | $5.39 | $5.64 | $5.27 | $5.55 | $44.40 | 5,387,941 |
2021-01-27 | $5.49 | $5.65 | $5.24 | $5.49 | $43.92 | 6,940,838 |
2021-01-26 | $5.01 | $5.25 | $4.98 | $5.22 | $41.76 | 3,720,628 |
2021-01-25 | $5.10 | $5.34 | $4.89 | $5.12 | $40.96 | 6,230,608 |
2021-01-22 | $5.44 | $5.47 | $5.07 | $5.09 | $40.72 | 4,172,134 |
2021-01-21 | $5.11 | $5.32 | $5.09 | $5.28 | $42.24 | 3,397,714 |
2021-01-20 | $5.15 | $5.25 | $5.03 | $5.14 | $41.12 | 4,312,945 |
2021-01-19 | $5.23 | $5.35 | $5.20 | $5.22 | $41.76 | 3,606,405 |
2021-01-15 | $5.41 | $5.61 | $5.30 | $5.42 | $43.36 | 6,222,391 |
2021-01-14 | $5.42 | $5.42 | $5.11 | $5.19 | $41.52 | 4,865,724 |
2021-01-13 | $5.40 | $5.57 | $5.37 | $5.52 | $44.16 | 3,782,786 |
2021-01-12 | $5.64 | $5.64 | $5.40 | $5.41 | $43.28 | 3,646,918 |
2021-01-11 | $5.92 | $5.94 | $5.67 | $5.71 | $45.68 | 3,647,439 |
2021-01-08 | $5.59 | $5.95 | $5.54 | $5.70 | $45.60 | 5,496,400 |
2021-01-07 | $5.88 | $5.89 | $5.64 | $5.67 | $45.36 | 4,005,416 |
2021-01-06 | $6.51 | $6.55 | $5.75 | $5.99 | $47.92 | 8,209,356 |
2021-01-05 | $7.21 | $7.22 | $6.70 | $6.82 | $54.56 | 3,907,946 |
2021-01-04 | $6.75 | $7.43 | $6.70 | $7.17 | $57.36 | 4,205,187 |
2020-12-31 | $6.83 | $7.05 | $6.81 | $6.87 | $54.96 | 3,463,586 |
2020-12-30 | $7.00 | $7.00 | $6.74 | $6.85 | $54.80 | 4,025,169 |
2020-12-29 | $6.64 | $7.17 | $6.61 | $7.08 | $56.64 | 4,289,843 |
2020-12-28 | $6.39 | $6.69 | $6.39 | $6.69 | $53.52 | 2,985,494 |
2020-12-24 | $6.53 | $6.70 | $6.52 | $6.61 | $52.88 | 1,354,276 |
2020-12-23 | $6.66 | $6.73 | $6.54 | $6.59 | $52.72 | 3,615,648 |
2020-12-22 | $6.93 | $7.00 | $6.74 | $6.77 | $54.16 | 3,919,155 |
2020-12-21 | $7.36 | $7.41 | $6.95 | $6.99 | $55.92 | 4,004,547 |
2020-12-18 | $6.87 | $7.05 | $6.73 | $7.00 | $56.00 | 2,980,597 |
2020-12-17 | $7.05 | $7.15 | $6.89 | $6.90 | $55.20 | 2,653,574 |
2020-12-16 | $7.03 | $7.26 | $7.02 | $7.15 | $57.20 | 2,545,137 |
2020-12-15 | $7.43 | $7.56 | $7.08 | $7.09 | $56.72 | 3,372,400 |
2020-12-14 | $7.42 | $7.66 | $7.27 | $7.66 | $61.28 | 2,836,408 |
2020-12-11 | $7.72 | $7.92 | $7.51 | $7.68 | $61.44 | 2,893,890 |
2020-12-10 | $7.99 | $8.06 | $7.52 | $7.57 | $60.56 | 2,363,201 |
2020-12-09 | $7.49 | $7.97 | $7.39 | $7.79 | $62.32 | 3,108,073 |
2020-12-08 | $8.09 | $8.09 | $7.61 | $7.62 | $60.96 | 2,295,855 |
2020-12-07 | $7.95 | $8.06 | $7.86 | $7.95 | $63.60 | 1,640,857 |
2020-12-04 | $8.41 | $8.41 | $7.93 | $7.96 | $63.68 | 2,831,989 |
2020-12-03 | $8.64 | $8.70 | $8.38 | $8.57 | $68.56 | 2,165,876 |
2020-12-02 | $8.85 | $9.01 | $8.62 | $8.69 | $69.52 | 1,884,612 |
2020-12-01 | $8.62 | $8.87 | $8.51 | $8.74 | $69.92 | 2,089,007 |
2020-11-30 | $8.62 | $9.08 | $8.53 | $8.98 | $71.84 | 2,344,304 |
2020-11-27 | $8.62 | $8.68 | $8.50 | $8.52 | $68.16 | 846,463 |
2020-11-25 | $8.64 | $8.86 | $8.56 | $8.63 | $69.04 | 1,614,860 |
2020-11-24 | $8.68 | $8.82 | $8.36 | $8.53 | $68.24 | 3,028,791 |
2020-11-23 | $9.33 | $9.40 | $8.87 | $9.04 | $72.32 | 3,367,341 |
2020-11-20 | $9.73 | $9.87 | $9.52 | $9.59 | $76.72 | 1,712,439 |
2020-11-19 | $9.91 | $10.00 | $9.58 | $9.61 | $76.88 | 2,488,286 |
2020-11-18 | $9.38 | $9.87 | $9.26 | $9.85 | $78.80 | 2,643,788 |
2020-11-17 | $9.85 | $10.14 | $9.40 | $9.46 | $75.68 | 3,358,424 |
2020-11-16 | $9.79 | $9.99 | $9.57 | $9.60 | $76.80 | 3,056,944 |
2020-11-13 | $10.75 | $10.76 | $10.21 | $10.32 | $82.56 | 2,824,640 |
2020-11-12 | $10.76 | $11.31 | $10.65 | $11.03 | $88.24 | 2,674,858 |
2020-11-11 | $10.40 | $10.85 | $10.38 | $10.53 | $84.24 | 1,649,679 |
2020-11-10 | $10.80 | $11.10 | $10.40 | $10.51 | $84.08 | 2,461,967 |
2020-11-09 | $9.54 | $11.19 | $9.50 | $11.10 | $88.80 | 4,005,697 |
2020-11-06 | $12.08 | $12.58 | $12.06 | $12.52 | $100.16 | 2,050,141 |
2020-11-05 | $12.95 | $12.97 | $12.07 | $12.21 | $97.68 | 3,444,634 |
2020-11-04 | $14.02 | $14.02 | $12.87 | $13.34 | $106.72 | 2,738,103 |
2020-11-03 | $13.90 | $14.01 | $13.13 | $13.38 | $107.04 | 3,316,684 |
2020-11-02 | $14.99 | $15.30 | $14.62 | $14.64 | $117.12 | 2,340,572 |
2020-10-30 | $15.12 | $15.97 | $14.85 | $15.49 | $123.92 | 3,350,373 |
2020-10-29 | $15.60 | $15.93 | $14.70 | $14.89 | $119.12 | 2,815,035 |
2020-10-28 | $15.08 | $15.51 | $14.86 | $15.44 | $123.52 | 3,189,327 |
2020-10-27 | $13.81 | $14.20 | $13.65 | $14.14 | $113.12 | 1,377,671 |
2020-10-26 | $13.45 | $14.30 | $13.34 | $13.79 | $110.32 | 2,480,053 |
2020-10-23 | $12.95 | $13.39 | $12.88 | $12.93 | $103.44 | 1,608,397 |
2020-10-22 | $13.71 | $13.94 | $13.16 | $13.16 | $105.28 | 1,841,952 |
2020-10-21 | $13.51 | $13.91 | $13.39 | $13.88 | $111.04 | 1,414,727 |
2020-10-20 | $13.33 | $13.65 | $13.11 | $13.54 | $108.32 | 1,483,940 |
2020-10-19 | $13.01 | $13.73 | $12.76 | $13.63 | $109.04 | 1,657,864 |
2020-10-16 | $12.96 | $13.17 | $12.84 | $13.15 | $105.20 | 1,436,351 |
2020-10-15 | $13.93 | $14.05 | $12.96 | $13.06 | $104.48 | 2,217,247 |
2020-10-14 | $13.04 | $13.52 | $12.81 | $13.46 | $107.68 | 2,029,798 |
2020-10-13 | $13.16 | $13.38 | $12.97 | $13.11 | $104.88 | 1,782,362 |
2020-10-12 | $12.94 | $13.13 | $12.73 | $12.83 | $102.64 | 1,484,863 |
2020-10-09 | $12.94 | $13.33 | $12.86 | $13.11 | $104.88 | 1,827,290 |
2020-10-08 | $13.34 | $13.64 | $13.21 | $13.31 | $106.48 | 1,859,525 |
2020-10-07 | $14.19 | $14.22 | $13.64 | $13.77 | $110.16 | 2,345,783 |
2020-10-06 | $14.23 | $14.83 | $13.52 | $14.74 | $117.92 | 3,975,892 |
2020-10-05 | $15.42 | $15.43 | $14.56 | $14.62 | $116.96 | 2,341,540 |
2020-10-02 | $17.05 | $17.17 | $15.72 | $15.93 | $127.44 | 2,890,247 |
2020-10-01 | $16.64 | $17.07 | $16.15 | $16.16 | $129.28 | 2,041,516 |
2020-09-30 | $16.97 | $17.42 | $16.23 | $16.96 | $135.68 | 2,346,405 |
2020-09-29 | $16.94 | $17.58 | $16.82 | $17.12 | $136.96 | 1,547,117 |
2020-09-28 | $17.52 | $17.57 | $16.74 | $16.86 | $134.88 | 1,940,660 |
2020-09-25 | $19.42 | $19.46 | $18.08 | $18.24 | $145.92 | 1,896,469 |
2020-09-24 | $19.18 | $19.97 | $18.21 | $19.17 | $153.36 | 2,941,851 |
2020-09-23 | $17.66 | $19.22 | $17.29 | $19.15 | $153.20 | 1,946,056 |
2020-09-22 | $17.79 | $18.53 | $17.53 | $17.61 | $140.88 | 1,458,604 |
2020-09-21 | $17.44 | $18.54 | $17.29 | $18.02 | $144.16 | 2,827,335 |
2020-09-18 | $16.09 | $17.00 | $15.70 | $16.30 | $130.40 | 2,275,914 |
2020-09-17 | $16.51 | $16.80 | $15.97 | $16.18 | $129.44 | 1,937,120 |
2020-09-16 | $16.08 | $16.17 | $15.20 | $15.83 | $126.64 | 1,988,220 |
2020-09-15 | $16.00 | $16.48 | $15.89 | $16.30 | $130.40 | 1,347,036 |
2020-09-14 | $17.28 | $17.38 | $16.29 | $16.40 | $131.20 | 1,580,298 |
2020-09-11 | $17.19 | $18.32 | $17.14 | $17.83 | $142.64 | 2,206,466 |
2020-09-10 | $16.59 | $17.50 | $16.22 | $17.44 | $139.52 | 2,112,561 |
2020-09-09 | $17.04 | $17.35 | $16.58 | $16.80 | $134.40 | 1,622,632 |
2020-09-08 | $17.20 | $17.88 | $16.75 | $17.58 | $140.64 | 2,293,822 |
2020-09-04 | $15.72 | $17.77 | $15.68 | $16.63 | $133.04 | 3,177,623 |
2020-09-03 | $15.13 | $16.58 | $15.07 | $16.32 | $130.56 | 2,952,717 |
2020-09-02 | $15.17 | $15.68 | $14.87 | $15.03 | $120.24 | 1,691,958 |
2020-09-01 | $15.98 | $16.22 | $15.36 | $15.38 | $123.04 | 1,394,004 |
2020-08-31 | $15.41 | $15.96 | $15.36 | $15.95 | $127.60 | 1,174,082 |
2020-08-28 | $15.61 | $15.85 | $15.41 | $15.42 | $123.36 | 1,293,876 |
2020-08-27 | $15.74 | $16.19 | $15.47 | $15.82 | $126.56 | 1,855,564 |
2020-08-26 | $15.65 | $16.02 | $15.55 | $15.95 | $127.60 | 1,188,853 |
2020-08-25 | $15.53 | $16.14 | $15.52 | $15.66 | $125.28 | 1,313,896 |
2020-08-24 | $15.83 | $16.30 | $15.69 | $15.70 | $125.60 | 1,250,600 |
2020-08-21 | $16.06 | $16.53 | $15.90 | $16.21 | $129.68 | 1,726,598 |
2020-08-20 | $16.15 | $16.24 | $15.66 | $15.88 | $127.04 | 1,480,678 |
2020-08-19 | $15.53 | $15.75 | $15.19 | $15.68 | $125.44 | 1,447,079 |
2020-08-18 | $15.26 | $15.87 | $15.26 | $15.67 | $125.36 | 1,417,817 |
2020-08-17 | $15.35 | $15.59 | $15.20 | $15.23 | $121.84 | 831,285 |
2020-08-14 | $15.72 | $15.84 | $15.29 | $15.49 | $123.92 | 1,598,892 |
2020-08-13 | $15.50 | $15.62 | $15.07 | $15.43 | $123.44 | 1,653,416 |
2020-08-12 | $15.02 | $15.66 | $14.95 | $15.35 | $122.80 | 2,108,354 |
2020-08-11 | $14.84 | $15.77 | $14.69 | $15.56 | $124.48 | 2,825,339 |
2020-08-10 | $15.62 | $15.63 | $14.97 | $15.28 | $122.24 | 2,476,142 |
2020-08-07 | $16.67 | $16.75 | $15.76 | $15.77 | $126.16 | 3,219,060 |
2020-08-06 | $16.55 | $16.83 | $16.33 | $16.57 | $132.56 | 2,165,652 |
2020-08-05 | $17.07 | $17.25 | $16.52 | $16.56 | $132.48 | 2,766,689 |
2020-08-04 | $18.10 | $18.22 | $17.55 | $17.58 | $140.64 | 2,707,065 |
2020-08-03 | $18.55 | $18.95 | $17.89 | $17.93 | $143.44 | 2,818,087 |
2020-07-31 | $18.57 | $19.90 | $18.51 | $18.91 | $151.28 | 3,009,667 |
2020-07-30 | $18.97 | $19.26 | $18.26 | $18.35 | $146.80 | 2,878,336 |
2020-07-29 | $19.08 | $19.10 | $18.14 | $18.17 | $145.36 | 2,223,604 |
2020-07-28 | $19.08 | $19.47 | $18.71 | $19.44 | $155.52 | 1,852,735 |
2020-07-27 | $19.45 | $19.76 | $18.84 | $18.85 | $150.80 | 2,173,155 |
2020-07-24 | $19.03 | $19.69 | $18.89 | $19.50 | $156.00 | 3,417,486 |
2020-07-23 | $18.78 | $19.27 | $17.95 | $18.65 | $149.20 | 4,122,786 |
2020-07-22 | $19.10 | $19.13 | $18.52 | $18.69 | $149.52 | 2,677,711 |
2020-07-21 | $18.98 | $19.10 | $18.33 | $18.77 | $150.16 | 3,518,834 |
2020-07-20 | $19.49 | $19.91 | $19.24 | $19.60 | $156.80 | 2,299,942 |
2020-07-17 | $19.30 | $19.78 | $18.95 | $19.33 | $154.64 | 3,456,964 |
2020-07-16 | $19.54 | $20.01 | $19.32 | $19.54 | $156.32 | 3,097,647 |
2020-07-15 | $19.95 | $20.21 | $18.85 | $19.15 | $153.20 | 5,193,953 |
2020-07-14 | $22.70 | $23.08 | $21.48 | $21.51 | $172.08 | 5,239,462 |
2020-07-13 | $21.17 | $22.74 | $20.32 | $22.66 | $181.28 | 4,821,995 |
2020-07-10 | $22.92 | $23.28 | $21.78 | $21.83 | $174.64 | 3,884,835 |
2020-07-09 | $21.57 | $23.78 | $21.47 | $22.95 | $183.60 | 4,506,546 |
2020-07-08 | $22.16 | $22.99 | $21.40 | $21.65 | $173.20 | 3,636,609 |
2020-07-07 | $21.57 | $22.33 | $21.04 | $22.20 | $177.60 | 3,431,598 |
2020-07-06 | $20.20 | $21.25 | $20.11 | $21.05 | $168.40 | 3,201,965 |
2020-07-02 | $20.52 | $21.72 | $20.20 | $21.50 | $172.00 | 3,411,100 |
2020-07-01 | $20.96 | $22.03 | $20.57 | $21.76 | $174.08 | 3,493,522 |
2020-06-30 | $22.37 | $22.39 | $21.01 | $21.20 | $169.60 | 2,339,708 |
2020-06-29 | $23.44 | $24.31 | $21.72 | $22.04 | $176.32 | 3,969,347 |
2020-06-26 | $23.16 | $24.60 | $22.98 | $24.44 | $195.52 | 3,227,871 |
2020-06-25 | $24.16 | $24.84 | $22.62 | $22.69 | $181.52 | 3,418,232 |
2020-06-24 | $22.58 | $24.72 | $22.34 | $23.80 | $190.40 | 4,094,754 |
2020-06-23 | $21.12 | $21.86 | $20.94 | $21.67 | $173.36 | 2,150,017 |
2020-06-22 | $23.01 | $23.69 | $21.90 | $21.91 | $175.28 | 2,668,612 |
2020-06-19 | $21.05 | $23.19 | $21.00 | $22.67 | $181.36 | 3,175,042 |
2020-06-18 | $22.98 | $23.21 | $21.56 | $22.28 | $178.24 | 2,725,527 |
2020-06-17 | $21.06 | $22.49 | $20.90 | $22.32 | $178.56 | 2,539,735 |
2020-06-16 | $20.06 | $22.78 | $20.05 | $21.11 | $168.88 | 4,150,552 |
2020-06-15 | $26.88 | $26.88 | $22.25 | $22.70 | $181.60 | 4,534,475 |
2020-06-12 | $23.32 | $26.86 | $22.89 | $24.38 | $195.04 | 5,473,212 |
2020-06-11 | $24.16 | $26.45 | $23.71 | $26.25 | $210.00 | 5,247,425 |
2020-06-10 | $19.90 | $21.56 | $19.83 | $21.46 | $171.68 | 4,269,001 |
2020-06-09 | $19.61 | $20.27 | $19.28 | $19.79 | $158.32 | 3,867,109 |
2020-06-08 | $19.12 | $19.38 | $18.70 | $18.78 | $150.24 | 3,105,087 |
2020-06-05 | $19.59 | $20.26 | $19.02 | $19.94 | $159.52 | 4,961,645 |
2020-06-04 | $22.95 | $23.23 | $22.11 | $22.55 | $180.40 | 4,203,599 |
2020-06-03 | $23.07 | $23.34 | $21.86 | $22.48 | $179.84 | 4,433,180 |
2020-06-02 | $24.37 | $25.23 | $24.00 | $24.21 | $193.68 | 3,654,072 |
2020-06-01 | $25.43 | $25.75 | $24.06 | $24.84 | $198.72 | 3,216,133 |
2020-05-29 | $25.94 | $26.92 | $25.36 | $25.67 | $205.36 | 4,045,225 |
2020-05-28 | $22.77 | $25.52 | $22.71 | $25.13 | $201.04 | 3,572,891 |
2020-05-27 | $24.39 | $26.71 | $23.27 | $23.46 | $187.68 | 3,822,375 |
2020-05-26 | $25.05 | $26.07 | $24.92 | $25.94 | $207.52 | 2,349,453 |
2020-05-22 | $28.50 | $29.53 | $28.24 | $28.34 | $226.72 | 2,289,322 |
2020-05-21 | $28.88 | $29.83 | $28.25 | $28.73 | $229.84 | 2,576,024 |
2020-05-20 | $29.88 | $30.12 | $28.23 | $28.96 | $231.68 | 2,993,310 |
2020-05-19 | $30.31 | $31.79 | $29.55 | $31.78 | $254.24 | 2,190,766 |
2020-05-18 | $31.31 | $31.80 | $29.51 | $29.96 | $239.68 | 2,662,465 |
2020-05-15 | $39.68 | $40.16 | $36.34 | $36.71 | $293.68 | 2,297,763 |
2020-05-14 | $41.56 | $44.21 | $38.40 | $38.42 | $307.36 | 3,095,453 |
2020-05-13 | $36.48 | $40.85 | $36.12 | $38.98 | $311.84 | 3,141,695 |
2020-05-12 | $31.51 | $35.48 | $31.50 | $35.47 | $283.76 | 2,224,005 |
2020-05-11 | $32.89 | $33.64 | $31.07 | $32.00 | $256.00 | 1,796,447 |
2020-05-08 | $33.32 | $34.13 | $31.32 | $31.48 | $251.84 | 2,461,712 |
2020-05-07 | $35.57 | $36.39 | $34.65 | $35.54 | $284.32 | 1,937,142 |
2020-05-06 | $35.61 | $37.45 | $34.98 | $37.12 | $296.96 | 1,699,061 |
2020-05-05 | $35.06 | $36.82 | $33.42 | $36.41 | $291.28 | 1,723,832 |
2020-05-04 | $39.08 | $40.27 | $36.97 | $37.18 | $297.44 | 1,823,838 |
2020-05-01 | $36.10 | $39.05 | $35.81 | $37.49 | $299.92 | 1,848,515 |
2020-04-30 | $32.55 | $33.70 | $31.84 | $33.60 | $268.80 | 1,741,520 |
2020-04-29 | $31.82 | $33.10 | $29.05 | $30.16 | $241.28 | 2,489,947 |
2020-04-28 | $33.70 | $36.95 | $33.36 | $35.28 | $282.24 | 1,762,280 |
2020-04-27 | $40.40 | $40.49 | $35.84 | $36.86 | $294.88 | 1,801,455 |
2020-04-24 | $43.04 | $44.49 | $41.05 | $41.89 | $335.12 | 1,680,335 |
2020-04-23 | $44.59 | $44.99 | $41.39 | $44.11 | $352.88 | 1,811,197 |
2020-04-22 | $44.23 | $46.04 | $43.42 | $45.43 | $363.44 | 951,976 |
2020-04-21 | $47.64 | $48.64 | $45.60 | $47.29 | $378.32 | 1,326,994 |
2020-04-20 | $45.20 | $45.74 | $41.81 | $44.13 | $353.04 | 1,491,952 |
2020-04-17 | $43.03 | $45.17 | $41.90 | $42.69 | $341.52 | 1,384,403 |
2020-04-16 | $47.64 | $51.94 | $47.30 | $48.97 | $391.76 | 1,548,784 |
2020-04-15 | $48.00 | $49.18 | $46.67 | $47.95 | $383.60 | 1,240,139 |
2020-04-14 | $41.71 | $44.54 | $40.57 | $42.76 | $342.08 | 1,350,495 |
2020-04-13 | $43.15 | $46.86 | $42.43 | $45.50 | $364.00 | 1,244,757 |
2020-04-09 | $44.73 | $45.25 | $41.22 | $42.13 | $337.04 | 2,100,732 |
2020-04-08 | $54.23 | $56.16 | $47.83 | $49.12 | $392.96 | 1,427,348 |
2020-04-07 | $51.40 | $57.90 | $48.59 | $56.90 | $455.20 | 1,462,860 |
2020-04-06 | $65.67 | $65.75 | $56.70 | $57.99 | $463.92 | 1,110,075 |
2020-04-03 | $71.54 | $79.00 | $68.90 | $75.22 | $601.76 | 822,534 |
2020-04-02 | $73.25 | $75.65 | $64.08 | $69.56 | $556.48 | 894,251 |
2020-04-01 | $68.16 | $73.33 | $65.80 | $71.44 | $571.52 | 785,382 |
2020-03-31 | $59.25 | $63.24 | $56.92 | $59.40 | $475.20 | 704,370 |
2020-03-30 | $61.59 | $65.73 | $58.20 | $58.51 | $468.08 | 583,141 |
2020-03-27 | $63.14 | $65.13 | $58.01 | $62.73 | $501.84 | 744,864 |
2020-03-26 | $66.96 | $67.48 | $55.59 | $56.75 | $454.00 | 889,809 |
2020-03-25 | $70.76 | $77.70 | $62.02 | $69.92 | $559.36 | 799,966 |
2020-03-24 | $84.00 | $87.03 | $75.00 | $75.01 | $600.08 | 610,794 |
2020-03-23 | $94.75 | $111.80 | $94.15 | $100.42 | $802.47 | 445,715 |
2020-03-20 | $84.27 | $98.50 | $78.60 | $96.34 | $769.87 | 576,449 |
2020-03-19 | $106.00 | $118.70 | $82.30 | $92.00 | $735.18 | 626,053 |
2020-03-18 | $103.14 | $114.00 | $90.50 | $103.70 | $828.68 | 498,093 |
2020-03-17 | $98.39 | $111.75 | $82.22 | $87.83 | $701.86 | 616,067 |
2020-03-16 | $99.00 | $108.05 | $89.00 | $105.52 | $843.23 | 528,378 |
2020-03-13 | $78.60 | $100.84 | $74.58 | $74.58 | $595.98 | 677,258 |
2020-03-12 | $86.66 | $95.37 | $80.97 | $95.10 | $759.96 | 890,476 |
2020-03-11 | $64.28 | $73.11 | $62.46 | $70.98 | $567.21 | 661,352 |
2020-03-10 | $59.28 | $69.14 | $59.12 | $59.56 | $475.95 | 840,829 |
2020-03-09 | $61.50 | $65.53 | $59.34 | $65.42 | $522.78 | 515,736 |
2020-03-06 | $52.06 | $53.99 | $49.13 | $50.69 | $405.07 | 851,973 |
2020-03-05 | $46.56 | $49.39 | $45.65 | $47.86 | $382.46 | 785,433 |
2020-03-04 | $45.52 | $47.21 | $43.44 | $43.64 | $348.73 | 560,037 |
2020-03-03 | $44.88 | $49.23 | $42.22 | $47.76 | $381.66 | 808,776 |
2020-03-02 | $48.30 | $50.67 | $44.89 | $44.90 | $358.80 | 609,914 |
2020-02-28 | $51.18 | $51.99 | $48.14 | $49.00 | $391.57 | 735,592 |
2020-02-27 | $45.18 | $47.30 | $42.18 | $47.09 | $376.30 | 812,212 |
2020-02-26 | $40.53 | $42.80 | $39.46 | $42.49 | $339.54 | 964,361 |
2020-02-25 | $36.86 | $41.39 | $36.70 | $41.08 | $328.28 | 937,359 |
2020-02-24 | $37.26 | $37.78 | $36.66 | $37.25 | $297.67 | 621,128 |
2020-02-21 | $33.51 | $34.55 | $33.33 | $34.12 | $272.66 | 455,043 |
2020-02-20 | $33.62 | $34.40 | $32.93 | $33.08 | $264.35 | 504,897 |
2020-02-19 | $33.46 | $33.65 | $32.89 | $33.32 | $266.26 | 291,730 |
2020-02-18 | $33.87 | $34.49 | $33.52 | $33.81 | $270.18 | 332,587 |
2020-02-14 | $33.13 | $33.95 | $33.13 | $33.61 | $268.58 | 344,466 |
2020-02-13 | $34.00 | $34.07 | $32.99 | $33.21 | $265.39 | 427,727 |
2020-02-12 | $33.51 | $33.99 | $33.36 | $33.49 | $267.62 | 268,199 |
2020-02-11 | $34.29 | $34.60 | $33.56 | $34.19 | $273.22 | 408,662 |
2020-02-10 | $35.72 | $35.75 | $34.82 | $34.86 | $278.57 | 256,239 |
2020-02-07 | $34.63 | $35.78 | $34.60 | $35.50 | $283.69 | 411,147 |
2020-02-06 | $33.62 | $34.32 | $33.46 | $34.23 | $273.54 | 350,023 |
2020-02-05 | $34.50 | $35.02 | $33.85 | $34.00 | $271.70 | 534,668 |
2020-02-04 | $35.94 | $36.04 | $35.25 | $35.64 | $284.80 | 408,060 |
2020-02-03 | $37.85 | $37.88 | $36.87 | $37.32 | $298.23 | 439,604 |
2020-01-31 | $36.77 | $38.89 | $36.62 | $38.53 | $307.90 | 553,705 |
2020-01-30 | $37.07 | $37.63 | $36.20 | $36.32 | $290.24 | 500,821 |
2020-01-29 | $35.55 | $36.31 | $35.26 | $36.28 | $289.92 | 322,515 |
2020-01-28 | $35.92 | $36.14 | $35.34 | $35.69 | $285.20 | 321,000 |
2020-01-27 | $37.03 | $37.29 | $35.97 | $36.59 | $292.40 | 519,087 |
2020-01-24 | $33.80 | $36.07 | $33.80 | $35.42 | $283.05 | 548,197 |
2020-01-23 | $34.34 | $35.32 | $33.82 | $34.08 | $272.34 | 383,863 |
2020-01-22 | $33.67 | $34.26 | $33.41 | $34.04 | $272.02 | 247,159 |
2020-01-21 | $33.58 | $34.20 | $33.49 | $33.99 | $271.62 | 303,016 |
2020-01-17 | $32.43 | $33.38 | $32.40 | $33.17 | $265.07 | 321,386 |
2020-01-16 | $33.45 | $33.53 | $32.67 | $32.83 | $262.35 | 465,897 |
2020-01-15 | $34.93 | $34.93 | $33.83 | $34.20 | $273.30 | 389,422 |
2020-01-14 | $35.59 | $35.67 | $34.03 | $34.65 | $276.89 | 482,258 |
2020-01-13 | $35.71 | $36.26 | $35.01 | $35.08 | $280.33 | 313,860 |
2020-01-10 | $35.31 | $36.17 | $35.23 | $35.77 | $285.84 | 384,425 |
2020-01-09 | $34.93 | $35.49 | $34.73 | $35.29 | $282.01 | 284,015 |
2020-01-08 | $35.75 | $35.81 | $35.00 | $35.39 | $282.81 | 372,130 |
2020-01-07 | $35.73 | $36.13 | $35.42 | $35.74 | $285.60 | 205,628 |
2020-01-06 | $36.40 | $36.56 | $35.28 | $35.37 | $282.65 | 257,425 |
2020-01-03 | $36.45 | $36.46 | $35.37 | $35.59 | $284.40 | 236,144 |
2020-01-02 | $34.50 | $36.09 | $34.50 | $35.11 | $280.57 | 272,439 |
2019-12-31 | $35.55 | $35.80 | $34.75 | $35.13 | $280.73 | 243,648 |
2019-12-30 | $34.99 | $35.86 | $34.83 | $35.29 | $282.01 | 239,774 |
2019-12-27 | $34.27 | $35.30 | $34.26 | $35.04 | $280.01 | 202,622 |
2019-12-26 | $34.40 | $34.71 | $34.33 | $34.52 | $275.85 | 127,789 |
2019-12-24 | $34.65 | $34.92 | $34.50 | $34.51 | $275.77 | 110,314 |
2019-12-23 | $34.77 | $35.32 | $34.72 | $34.75 | $277.69 | 166,474 |
2019-12-20 | $34.95 | $35.20 | $34.76 | $35.09 | $279.68 | 272,626 |
2019-12-19 | $35.49 | $35.72 | $35.24 | $35.25 | $280.96 | 248,869 |
2019-12-18 | $35.62 | $36.08 | $35.46 | $35.58 | $283.59 | 249,149 |
2019-12-17 | $36.21 | $36.50 | $35.86 | $35.89 | $286.06 | 221,206 |
2019-12-16 | $36.26 | $36.46 | $35.71 | $36.39 | $290.05 | 305,797 |
2019-12-13 | $36.87 | $37.66 | $36.15 | $37.15 | $296.10 | 383,908 |
2019-12-12 | $37.53 | $37.89 | $35.93 | $36.66 | $292.20 | 494,915 |
2019-12-11 | $37.45 | $38.09 | $37.31 | $37.67 | $300.25 | 198,936 |
2019-12-10 | $37.75 | $38.09 | $37.39 | $37.64 | $300.01 | 255,151 |
2019-12-09 | $37.54 | $37.78 | $37.26 | $37.72 | $300.65 | 224,025 |
2019-12-06 | $37.68 | $37.72 | $37.07 | $37.47 | $298.65 | 316,726 |
2019-12-05 | $38.48 | $39.19 | $38.33 | $38.82 | $309.41 | 225,902 |
2019-12-04 | $39.18 | $39.26 | $38.61 | $38.91 | $310.13 | 235,896 |
2019-12-03 | $40.41 | $40.92 | $39.70 | $39.73 | $316.67 | 351,907 |
2019-12-02 | $37.99 | $39.56 | $37.94 | $39.39 | $313.96 | 376,570 |
2019-11-29 | $37.80 | $38.31 | $37.54 | $38.26 | $304.95 | 224,356 |
2019-11-27 | $37.84 | $38.02 | $37.43 | $37.51 | $298.97 | 272,514 |
2019-11-26 | $38.26 | $38.58 | $37.69 | $38.27 | $305.03 | 331,916 |
2019-11-25 | $40.34 | $40.44 | $38.18 | $38.35 | $305.67 | 518,638 |
2019-11-22 | $40.89 | $41.63 | $40.73 | $40.94 | $326.31 | 235,034 |
2019-11-21 | $40.51 | $41.71 | $40.50 | $41.31 | $329.26 | 247,954 |
2019-11-20 | $40.71 | $41.65 | $39.91 | $40.65 | $324.00 | 417,806 |
2019-11-19 | $40.28 | $40.89 | $39.82 | $40.30 | $321.21 | 392,599 |
2019-11-18 | $40.57 | $41.15 | $40.54 | $40.74 | $324.72 | 217,095 |
2019-11-15 | $40.17 | $40.85 | $40.13 | $40.38 | $321.85 | 245,339 |
2019-11-14 | $41.16 | $41.25 | $40.40 | $41.01 | $326.87 | 257,446 |
2019-11-13 | $41.26 | $41.70 | $40.69 | $40.92 | $326.15 | 327,625 |
2019-11-12 | $40.37 | $40.70 | $39.64 | $40.46 | $322.49 | 294,738 |
2019-11-11 | $41.01 | $41.15 | $40.36 | $40.49 | $322.73 | 229,387 |
2019-11-08 | $40.85 | $41.10 | $40.09 | $40.23 | $320.65 | 284,172 |
2019-11-07 | $39.73 | $40.91 | $39.37 | $40.55 | $323.20 | 453,147 |
2019-11-06 | $40.33 | $41.17 | $40.28 | $40.84 | $325.52 | 255,667 |
2019-11-05 | $40.00 | $40.30 | $39.19 | $40.22 | $320.57 | 378,883 |
2019-11-04 | $39.94 | $40.69 | $39.74 | $40.38 | $321.85 | 281,978 |
2019-11-01 | $42.40 | $42.67 | $40.90 | $40.97 | $326.55 | 385,907 |
2019-10-31 | $42.62 | $44.13 | $42.62 | $43.19 | $344.25 | 359,618 |
2019-10-30 | $42.06 | $43.25 | $42.06 | $42.38 | $337.79 | 251,195 |
2019-10-29 | $42.67 | $42.80 | $41.61 | $41.97 | $334.52 | 311,060 |
2019-10-28 | $42.96 | $42.99 | $41.87 | $42.42 | $338.11 | 302,364 |
2019-10-25 | $44.45 | $44.45 | $43.07 | $43.50 | $346.72 | 298,992 |
2019-10-24 | $43.56 | $44.83 | $43.45 | $44.19 | $352.22 | 243,483 |
2019-10-23 | $44.08 | $44.73 | $43.72 | $44.00 | $350.70 | 221,104 |
2019-10-22 | $44.12 | $44.55 | $43.44 | $44.17 | $352.06 | 237,463 |
2019-10-21 | $44.18 | $44.42 | $43.47 | $44.25 | $352.69 | 266,760 |
2019-10-18 | $45.31 | $46.59 | $44.81 | $45.54 | $362.98 | 323,562 |
2019-10-17 | $45.90 | $46.09 | $44.78 | $44.92 | $358.03 | 331,028 |
2019-10-16 | $46.89 | $46.92 | $45.90 | $46.55 | $371.03 | 262,078 |
2019-10-15 | $47.87 | $48.24 | $45.98 | $46.64 | $371.74 | 326,014 |
2019-10-14 | $48.13 | $48.88 | $47.89 | $48.34 | $385.29 | 207,554 |
2019-10-11 | $48.33 | $48.33 | $46.07 | $47.79 | $380.91 | 614,546 |
2019-10-10 | $50.74 | $50.99 | $49.53 | $50.32 | $401.08 | 321,275 |
2019-10-09 | $50.53 | $51.48 | $50.37 | $50.92 | $405.86 | 349,891 |
2019-10-08 | $50.66 | $52.01 | $50.21 | $51.67 | $411.84 | 493,091 |
2019-10-07 | $49.36 | $50.00 | $48.08 | $49.22 | $392.31 | 457,386 |
2019-10-04 | $50.09 | $51.05 | $48.89 | $48.95 | $390.16 | 424,353 |
2019-10-03 | $51.54 | $53.30 | $50.19 | $50.39 | $401.63 | 561,588 |
2019-10-02 | $50.58 | $52.29 | $50.53 | $50.93 | $405.94 | 678,218 |
2019-10-01 | $46.32 | $50.05 | $45.14 | $49.72 | $396.29 | 581,064 |
2019-09-30 | $46.99 | $47.49 | $46.14 | $46.99 | $374.53 | 269,896 |
2019-09-27 | $45.62 | $47.74 | $45.29 | $47.14 | $375.73 | 415,315 |
2019-09-26 | $44.68 | $46.39 | $44.68 | $45.97 | $366.40 | 294,189 |
2019-09-25 | $46.18 | $46.63 | $44.29 | $44.54 | $355.01 | 323,453 |
2019-09-24 | $43.72 | $46.52 | $43.58 | $46.06 | $367.12 | 424,920 |
2019-09-23 | $44.76 | $45.00 | $43.82 | $44.33 | $350.85 | 234,258 |
2019-09-20 | $44.04 | $45.07 | $43.22 | $44.27 | $350.37 | 314,787 |
2019-09-19 | $43.08 | $44.13 | $42.24 | $43.99 | $348.16 | 435,365 |
2019-09-18 | $42.54 | $44.47 | $42.51 | $43.34 | $343.01 | 459,571 |
2019-09-17 | $42.54 | $43.34 | $42.44 | $42.52 | $336.52 | 475,211 |
2019-09-16 | $42.95 | $43.16 | $41.48 | $42.19 | $333.91 | 557,578 |
2019-09-13 | $42.20 | $42.78 | $41.33 | $42.64 | $337.47 | 570,287 |
2019-09-12 | $42.75 | $44.04 | $42.14 | $42.87 | $339.29 | 716,015 |
2019-09-11 | $45.09 | $45.94 | $42.73 | $42.91 | $339.61 | 873,665 |
2019-09-10 | $47.71 | $48.45 | $45.59 | $45.69 | $361.61 | 563,569 |
2019-09-09 | $48.80 | $49.29 | $47.16 | $47.50 | $375.94 | 509,980 |
2019-09-06 | $48.67 | $49.52 | $48.16 | $49.44 | $391.29 | 271,836 |
2019-09-05 | $49.54 | $50.02 | $47.39 | $48.78 | $386.07 | 384,350 |
2019-09-04 | $51.43 | $52.33 | $51.04 | $51.55 | $407.99 | 188,551 |
2019-09-03 | $52.09 | $53.55 | $51.21 | $52.87 | $418.44 | 340,075 |
2019-08-30 | $49.61 | $51.47 | $49.53 | $50.62 | $400.63 | 287,093 |
2019-08-29 | $51.40 | $51.57 | $50.16 | $50.33 | $398.34 | 313,206 |
2019-08-28 | $55.37 | $55.73 | $52.18 | $53.11 | $420.34 | 399,411 |
2019-08-27 | $51.67 | $55.17 | $51.60 | $55.00 | $435.30 | 431,665 |
2019-08-26 | $52.84 | $54.14 | $52.62 | $52.62 | $416.46 | 312,758 |
2019-08-23 | $50.67 | $54.94 | $49.78 | $54.44 | $430.87 | 551,903 |
2019-08-22 | $49.21 | $50.72 | $48.83 | $49.89 | $394.85 | 289,113 |
2019-08-21 | $49.23 | $50.08 | $49.18 | $49.48 | $391.61 | 174,988 |
2019-08-20 | $49.92 | $50.87 | $49.86 | $50.76 | $401.74 | 204,540 |
2019-08-19 | $49.54 | $49.92 | $48.96 | $49.72 | $393.51 | 225,078 |
2019-08-16 | $54.09 | $54.09 | $51.01 | $51.27 | $405.78 | 317,929 |
2019-08-15 | $53.52 | $55.58 | $53.52 | $54.79 | $433.64 | 356,710 |
2019-08-14 | $52.32 | $54.48 | $52.27 | $54.09 | $428.10 | 467,482 |
2019-08-13 | $51.97 | $52.62 | $48.41 | $49.95 | $395.33 | 279,168 |
2019-08-12 | $50.56 | $51.95 | $50.20 | $51.63 | $408.63 | 357,637 |
2019-08-09 | $48.31 | $50.22 | $48.28 | $49.70 | $393.35 | 432,124 |
2019-08-08 | $50.26 | $50.42 | $47.74 | $47.84 | $378.63 | 431,740 |
2019-08-07 | $52.57 | $53.78 | $50.71 | $51.13 | $404.67 | 495,757 |
2019-08-06 | $51.57 | $53.16 | $50.68 | $51.04 | $403.96 | 427,428 |
2019-08-05 | $50.82 | $54.17 | $50.69 | $52.46 | $415.19 | 621,900 |
2019-08-02 | $47.45 | $49.32 | $47.09 | $48.20 | $381.48 | 830,021 |
2019-08-01 | $44.38 | $47.15 | $43.29 | $46.61 | $368.89 | 661,410 |
2019-07-31 | $43.60 | $45.45 | $42.42 | $44.61 | $353.07 | 430,489 |
2019-07-30 | $45.96 | $46.28 | $43.57 | $43.59 | $344.99 | 344,821 |
2019-07-29 | $44.15 | $45.47 | $43.99 | $45.03 | $356.39 | 347,734 |
2019-07-26 | $45.52 | $45.60 | $43.93 | $44.12 | $349.19 | 318,557 |
2019-07-25 | $44.16 | $45.94 | $44.15 | $45.75 | $362.09 | 338,398 |
2019-07-24 | $46.74 | $46.93 | $43.94 | $44.07 | $348.79 | 480,782 |
2019-07-23 | $46.77 | $47.47 | $46.38 | $46.39 | $367.15 | 372,103 |
2019-07-22 | $46.84 | $47.56 | $46.40 | $47.35 | $374.75 | 361,785 |
2019-07-19 | $46.15 | $47.16 | $45.74 | $47.15 | $373.17 | 222,351 |
2019-07-18 | $46.93 | $47.25 | $46.08 | $46.36 | $366.92 | 287,006 |
2019-07-17 | $45.86 | $47.21 | $45.80 | $46.85 | $370.79 | 229,993 |
2019-07-16 | $45.96 | $46.38 | $45.03 | $45.83 | $362.72 | 251,088 |
2019-07-15 | $44.72 | $46.20 | $44.70 | $45.88 | $363.12 | 180,082 |
2019-07-12 | $45.95 | $46.20 | $44.62 | $45.10 | $356.94 | 312,855 |
2019-07-11 | $45.26 | $46.76 | $45.25 | $46.19 | $365.57 | 286,662 |
2019-07-10 | $44.98 | $46.20 | $44.68 | $45.46 | $359.79 | 254,949 |
2019-07-09 | $46.45 | $46.50 | $45.67 | $45.71 | $361.77 | 165,909 |
2019-07-08 | $45.00 | $46.12 | $44.76 | $45.81 | $362.56 | 191,220 |
2019-07-05 | $45.59 | $46.15 | $44.54 | $44.54 | $352.51 | 227,555 |
2019-07-03 | $45.46 | $45.88 | $44.85 | $44.94 | $355.68 | 174,262 |
2019-07-02 | $45.13 | $46.64 | $45.07 | $45.85 | $362.88 | 294,465 |
2019-07-01 | $43.79 | $45.81 | $43.38 | $45.04 | $356.47 | 449,457 |
2019-06-28 | $46.97 | $47.00 | $45.11 | $45.53 | $360.35 | 716,054 |
2019-06-27 | $9.94 | $9.94 | $9.43 | $9.44 | $373.56 | 410,258 |
2019-06-26 | $9.84 | $10.02 | $9.74 | $10.01 | $396.12 | 250,618 |
2019-06-25 | $9.72 | $9.98 | $9.69 | $9.95 | $393.75 | 441,778 |
2019-06-24 | $9.36 | $9.78 | $9.34 | $9.77 | $386.62 | 242,893 |
2019-06-21 | $9.22 | $9.48 | $9.21 | $9.43 | $373.17 | 244,522 |
2019-06-20 | $9.04 | $9.33 | $9.01 | $9.18 | $363.28 | 360,627 |
2019-06-19 | $9.38 | $9.51 | $9.28 | $9.31 | $368.42 | 264,579 |
2019-06-18 | $9.55 | $9.58 | $9.19 | $9.41 | $372.38 | 372,450 |
2019-06-17 | $9.83 | $9.85 | $9.62 | $9.74 | $385.44 | 203,073 |
2019-06-14 | $9.74 | $9.95 | $9.72 | $9.93 | $392.95 | 183,295 |
2019-06-13 | $9.84 | $9.92 | $9.66 | $9.70 | $383.85 | 280,534 |
2019-06-12 | $10.07 | $10.17 | $9.94 | $10.01 | $396.12 | 204,246 |
2019-06-11 | $9.72 | $10.17 | $9.65 | $10.04 | $397.31 | 267,154 |
2019-06-10 | $9.99 | $10.00 | $9.66 | $9.95 | $393.75 | 271,052 |
2019-06-07 | $10.22 | $10.29 | $9.98 | $10.12 | $400.47 | 306,530 |
2019-06-06 | $10.26 | $10.63 | $10.18 | $10.33 | $408.78 | 294,457 |
2019-06-05 | $10.12 | $10.57 | $10.10 | $10.26 | $406.01 | 274,634 |
2019-06-04 | $10.76 | $10.83 | $10.23 | $10.23 | $404.83 | 428,035 |
2019-06-03 | $11.18 | $11.35 | $10.92 | $11.12 | $440.05 | 413,417 |
2019-05-31 | $11.16 | $11.34 | $11.01 | $11.20 | $443.21 | 356,302 |
2019-05-30 | $10.58 | $10.96 | $10.41 | $10.75 | $425.40 | 302,035 |
2019-05-29 | $10.60 | $10.88 | $10.55 | $10.67 | $422.24 | 373,850 |
2019-05-28 | $10.13 | $10.41 | $10.00 | $10.41 | $411.95 | 192,324 |
2019-05-24 | $10.25 | $10.37 | $10.10 | $10.19 | $403.24 | 235,410 |
2019-05-23 | $10.14 | $10.61 | $10.13 | $10.44 | $413.14 | 455,821 |
2019-05-22 | $9.72 | $9.93 | $9.64 | $9.84 | $389.39 | 287,195 |
2019-05-21 | $9.83 | $9.84 | $9.55 | $9.59 | $379.50 | 298,586 |
2019-05-20 | $9.96 | $10.07 | $9.79 | $10.00 | $395.72 | 278,880 |
2019-05-17 | $9.60 | $9.82 | $9.35 | $9.79 | $387.41 | 318,925 |
2019-05-16 | $9.49 | $9.50 | $9.18 | $9.39 | $371.59 | 280,744 |
2019-05-15 | $9.89 | $9.94 | $9.50 | $9.56 | $378.31 | 330,861 |
2019-05-14 | $9.96 | $10.03 | $9.53 | $9.66 | $382.27 | 320,308 |
2019-05-13 | $9.68 | $10.12 | $9.62 | $10.03 | $396.91 | 497,050 |
2019-05-10 | $9.35 | $9.68 | $9.12 | $9.18 | $363.28 | 409,092 |
2019-05-09 | $9.35 | $9.66 | $9.15 | $9.22 | $364.86 | 425,984 |
2019-05-08 | $9.05 | $9.14 | $8.90 | $9.12 | $360.90 | 304,010 |
2019-05-07 | $8.71 | $9.19 | $8.62 | $8.98 | $355.36 | 479,837 |
2019-05-06 | $8.91 | $8.92 | $8.43 | $8.48 | $335.57 | 380,560 |
2019-05-03 | $8.91 | $8.92 | $8.50 | $8.51 | $336.76 | 338,557 |
2019-05-02 | $9.19 | $9.36 | $8.92 | $9.04 | $357.74 | 472,345 |
2019-05-01 | $8.83 | $9.17 | $8.83 | $9.17 | $362.88 | 298,452 |
2019-04-30 | $8.76 | $9.12 | $8.76 | $8.90 | $352.20 | 222,966 |
2019-04-29 | $8.85 | $8.87 | $8.68 | $8.78 | $347.45 | 202,303 |
2019-04-26 | $9.14 | $9.23 | $8.87 | $8.90 | $352.20 | 250,631 |
2019-04-25 | $9.06 | $9.38 | $9.04 | $9.17 | $362.88 | 291,988 |
2019-04-24 | $9.00 | $9.06 | $8.83 | $8.94 | $353.78 | 274,557 |
2019-04-23 | $9.42 | $9.42 | $8.94 | $9.01 | $356.55 | 395,287 |
2019-04-22 | $9.42 | $9.57 | $9.34 | $9.44 | $373.56 | 198,714 |
2019-04-18 | $9.29 | $9.55 | $9.26 | $9.37 | $370.79 | 293,710 |
2019-04-17 | $8.95 | $9.44 | $8.94 | $9.29 | $367.63 | 341,075 |
2019-04-16 | $9.00 | $9.13 | $8.97 | $9.03 | $357.34 | 252,251 |
2019-04-15 | $8.96 | $9.21 | $8.94 | $9.09 | $359.71 | 260,610 |
2019-04-12 | $8.92 | $9.10 | $8.91 | $8.99 | $355.76 | 225,075 |
2019-04-11 | $9.04 | $9.15 | $9.00 | $9.10 | $360.11 | 275,925 |
2019-04-10 | $9.41 | $9.42 | $9.05 | $9.06 | $358.53 | 340,464 |
2019-04-09 | $9.23 | $9.49 | $9.18 | $9.45 | $373.96 | 396,165 |
2019-04-08 | $9.16 | $9.29 | $9.09 | $9.11 | $360.51 | 275,550 |
2019-04-05 | $9.25 | $9.28 | $9.04 | $9.05 | $358.13 | 375,199 |
2019-04-04 | $9.43 | $9.51 | $9.30 | $9.32 | $368.82 | 303,263 |
2019-04-03 | $9.36 | $9.54 | $9.27 | $9.46 | $374.36 | 405,749 |
2019-04-02 | $9.51 | $9.76 | $9.51 | $9.59 | $379.50 | 273,210 |
2019-04-01 | $9.61 | $9.73 | $9.50 | $9.54 | $377.52 | 371,008 |
2019-03-29 | $9.72 | $10.03 | $9.68 | $9.85 | $389.79 | 392,499 |
2019-03-28 | $10.10 | $10.27 | $9.87 | $9.93 | $392.95 | 371,517 |
2019-03-27 | $10.10 | $10.55 | $10.01 | $10.19 | $403.24 | 372,437 |
2019-03-26 | $10.15 | $10.30 | $9.88 | $10.08 | $398.89 | 352,658 |
2019-03-25 | $10.58 | $10.80 | $10.19 | $10.39 | $411.16 | 622,446 |
2019-03-22 | $9.70 | $10.54 | $9.63 | $10.53 | $416.70 | 627,369 |
2019-03-21 | $9.98 | $9.99 | $9.35 | $9.49 | $375.54 | 483,383 |
2019-03-20 | $9.65 | $10.04 | $9.48 | $9.87 | $390.58 | 487,367 |
2019-03-19 | $9.35 | $9.71 | $9.35 | $9.64 | $381.48 | 273,838 |
2019-03-18 | $9.64 | $9.76 | $9.39 | $9.50 | $374.91 | 310,646 |
2019-03-15 | $9.74 | $9.78 | $9.49 | $9.70 | $382.80 | 285,795 |
2019-03-14 | $9.68 | $9.80 | $9.65 | $9.77 | $385.56 | 235,935 |
2019-03-13 | $9.67 | $9.69 | $9.51 | $9.65 | $380.83 | 221,485 |
2019-03-12 | $9.75 | $9.88 | $9.65 | $9.77 | $385.56 | 241,157 |
2019-03-11 | $10.24 | $10.27 | $9.78 | $9.78 | $385.96 | 299,228 |
2019-03-08 | $10.50 | $10.53 | $10.29 | $10.32 | $407.27 | 321,645 |
2019-03-07 | $10.04 | $10.37 | $10.02 | $10.30 | $406.48 | 467,928 |
2019-03-06 | $9.49 | $10.07 | $9.49 | $10.03 | $395.82 | 418,214 |
2019-03-05 | $9.34 | $9.51 | $9.32 | $9.48 | $374.12 | 252,453 |
2019-03-04 | $9.04 | $9.56 | $9.02 | $9.34 | $368.59 | 332,179 |
2019-03-01 | $9.16 | $9.37 | $9.08 | $9.10 | $359.12 | 214,548 |
2019-02-28 | $9.30 | $9.43 | $9.23 | $9.36 | $369.38 | 183,882 |
2019-02-27 | $9.42 | $9.47 | $9.23 | $9.26 | $365.44 | 220,462 |
2019-02-26 | $9.15 | $9.33 | $9.11 | $9.31 | $367.41 | 211,347 |
2019-02-25 | $8.96 | $9.13 | $8.88 | $9.10 | $359.12 | 218,840 |
2019-02-22 | $9.27 | $9.30 | $9.09 | $9.12 | $359.91 | 185,766 |
2019-02-21 | $9.29 | $9.48 | $9.25 | $9.35 | $368.99 | 184,631 |
2019-02-20 | $9.37 | $9.40 | $9.21 | $9.24 | $364.65 | 171,433 |
2019-02-19 | $9.58 | $9.58 | $9.29 | $9.37 | $369.78 | 144,784 |
2019-02-15 | $9.74 | $9.83 | $9.45 | $9.46 | $373.33 | 263,489 |
2019-02-14 | $10.15 | $10.18 | $9.80 | $9.92 | $391.48 | 243,142 |
2019-02-13 | $9.98 | $10.12 | $9.92 | $9.99 | $394.25 | 194,585 |
2019-02-12 | $10.27 | $10.29 | $10.02 | $10.07 | $397.40 | 213,365 |
2019-02-11 | $10.63 | $10.77 | $10.45 | $10.45 | $412.40 | 170,878 |
2019-02-08 | $10.91 | $11.01 | $10.71 | $10.71 | $422.66 | 196,217 |
2019-02-07 | $10.70 | $11.01 | $10.54 | $10.74 | $423.84 | 243,412 |
2019-02-06 | $10.47 | $10.65 | $10.39 | $10.48 | $413.58 | 149,462 |
2019-02-05 | $10.48 | $10.63 | $10.34 | $10.46 | $412.79 | 169,311 |
2019-02-04 | $10.82 | $10.93 | $10.48 | $10.49 | $413.98 | 158,420 |
2019-02-01 | $10.83 | $10.99 | $10.75 | $10.84 | $427.79 | 169,099 |
2019-01-31 | $11.19 | $11.22 | $10.82 | $10.89 | $429.76 | 180,345 |
2019-01-30 | $11.35 | $11.65 | $11.04 | $11.16 | $440.42 | 220,135 |
2019-01-29 | $11.42 | $11.61 | $11.39 | $11.52 | $454.63 | 126,104 |
2019-01-28 | $11.60 | $11.71 | $11.36 | $11.47 | $452.65 | 220,780 |
2019-01-25 | $11.43 | $11.49 | $11.20 | $11.27 | $444.76 | 213,297 |
2019-01-24 | $11.97 | $11.99 | $11.64 | $11.71 | $462.12 | 174,275 |
2019-01-23 | $11.74 | $12.21 | $11.54 | $11.93 | $470.81 | 315,289 |
2019-01-22 | $11.49 | $12.05 | $11.42 | $11.85 | $467.65 | 282,363 |
2019-01-18 | $11.47 | $11.61 | $11.15 | $11.29 | $445.55 | 257,899 |
2019-01-17 | $12.10 | $12.10 | $11.52 | $11.65 | $459.76 | 241,742 |
2019-01-16 | $12.19 | $12.19 | $11.77 | $11.96 | $471.99 | 221,474 |
2019-01-15 | $12.44 | $12.59 | $12.18 | $12.20 | $481.46 | 235,807 |
2019-01-14 | $12.40 | $12.59 | $12.24 | $12.53 | $494.48 | 197,262 |
2019-01-11 | $12.35 | $12.44 | $12.11 | $12.18 | $480.67 | 217,705 |
2019-01-10 | $12.61 | $12.77 | $12.17 | $12.19 | $481.07 | 288,929 |
2019-01-09 | $12.55 | $12.72 | $12.24 | $12.37 | $488.17 | 304,562 |
2019-01-08 | $12.94 | $13.36 | $12.68 | $12.69 | $500.80 | 319,025 |
2019-01-07 | $14.02 | $14.17 | $13.06 | $13.27 | $523.69 | 230,797 |
2019-01-04 | $15.17 | $15.27 | $13.90 | $14.02 | $553.29 | 369,930 |
2019-01-03 | $15.26 | $15.98 | $14.99 | $15.80 | $623.53 | 545,814 |
2019-01-02 | $15.83 | $16.05 | $14.81 | $14.96 | $590.38 | 396,497 |
2018-12-31 | $15.30 | $15.97 | $15.19 | $15.22 | $600.64 | 415,138 |
2018-12-28 | $15.72 | $16.06 | $14.83 | $15.58 | $614.85 | 514,591 |
2018-12-27 | $16.52 | $17.38 | $15.75 | $15.76 | $621.95 | 313,921 |
2018-12-26 | $18.47 | $18.69 | $15.90 | $15.95 | $627.44 | 765,318 |
2018-12-24 | $17.90 | $18.67 | $17.60 | $18.62 | $732.47 | 560,416 |
2018-12-21 | $16.14 | $17.77 | $15.93 | $17.67 | $695.10 | 807,740 |
2018-12-20 | $15.68 | $16.89 | $15.44 | $16.35 | $643.17 | 831,165 |
2018-12-19 | $14.67 | $15.81 | $14.10 | $15.55 | $611.70 | 581,733 |
2018-12-18 | $14.20 | $14.83 | $13.91 | $14.66 | $576.69 | 472,121 |
2018-12-17 | $13.82 | $14.84 | $13.46 | $14.62 | $575.12 | 528,355 |
2018-12-14 | $13.39 | $13.82 | $12.96 | $13.68 | $538.14 | 360,705 |
2018-12-13 | $12.44 | $13.14 | $12.32 | $13.08 | $514.54 | 391,425 |
2018-12-12 | $12.53 | $12.56 | $12.03 | $12.54 | $493.30 | 400,072 |
2018-12-11 | $12.31 | $13.19 | $12.18 | $12.91 | $507.85 | 394,717 |
2018-12-10 | $12.72 | $13.44 | $12.57 | $12.85 | $505.49 | 514,023 |
2018-12-07 | $12.00 | $12.93 | $11.71 | $12.74 | $501.16 | 605,399 |
2018-12-06 | $12.40 | $12.88 | $11.98 | $11.98 | $471.27 | 680,895 |
2018-12-04 | $10.62 | $11.97 | $10.54 | $11.87 | $466.94 | 552,666 |
2018-12-03 | $10.47 | $10.98 | $10.46 | $10.53 | $414.23 | 246,599 |
2018-11-30 | $11.11 | $11.20 | $10.80 | $10.84 | $426.42 | 248,776 |
2018-11-29 | $11.07 | $11.32 | $10.83 | $11.03 | $433.90 | 249,302 |
2018-11-28 | $11.64 | $12.01 | $10.90 | $10.92 | $429.57 | 375,464 |
2018-11-27 | $11.66 | $11.86 | $11.54 | $11.79 | $463.79 | 270,654 |
2018-11-26 | $11.62 | $11.77 | $11.37 | $11.51 | $452.78 | 232,362 |
2018-11-23 | $12.25 | $12.25 | $11.63 | $11.95 | $470.09 | 152,215 |
2018-11-21 | $12.27 | $12.31 | $11.60 | $11.94 | $469.69 | 276,633 |
2018-11-20 | $12.15 | $12.54 | $11.87 | $12.42 | $488.57 | 406,332 |
2018-11-19 | $11.14 | $11.87 | $11.08 | $11.74 | $461.83 | 320,173 |
2018-11-16 | $11.37 | $11.50 | $11.01 | $11.08 | $435.86 | 341,622 |
2018-11-15 | $11.89 | $11.97 | $11.11 | $11.16 | $439.01 | 428,889 |
2018-11-14 | $11.10 | $11.87 | $10.97 | $11.65 | $458.28 | 424,449 |
2018-11-13 | $11.17 | $11.46 | $10.84 | $11.40 | $448.45 | 362,725 |
2018-11-12 | $10.67 | $11.33 | $10.64 | $11.29 | $444.12 | 331,294 |
2018-11-09 | $10.30 | $10.88 | $10.30 | $10.64 | $418.55 | 274,221 |
2018-11-08 | $10.17 | $10.22 | $9.92 | $10.09 | $396.92 | 195,207 |
2018-11-07 | $10.44 | $10.55 | $10.01 | $10.04 | $394.95 | 280,569 |
2018-11-06 | $10.79 | $10.81 | $10.48 | $10.57 | $415.80 | 205,750 |
2018-11-05 | $10.71 | $11.05 | $10.57 | $10.73 | $422.09 | 233,253 |
2018-11-02 | $10.70 | $11.04 | $10.51 | $10.71 | $421.31 | 378,038 |
2018-11-01 | $11.40 | $11.42 | $10.74 | $10.81 | $425.24 | 354,508 |
2018-10-31 | $11.32 | $11.59 | $11.18 | $11.55 | $454.35 | 363,991 |
2018-10-30 | $12.41 | $12.47 | $11.63 | $11.69 | $459.86 | 561,484 |
2018-10-29 | $11.81 | $12.85 | $11.47 | $12.41 | $488.18 | 552,627 |
2018-10-26 | $12.23 | $12.89 | $11.78 | $12.26 | $482.28 | 717,538 |
2018-10-25 | $12.46 | $12.54 | $11.66 | $11.87 | $466.94 | 547,868 |
2018-10-24 | $11.42 | $12.69 | $11.31 | $12.68 | $498.80 | 588,940 |
2018-10-23 | $11.55 | $11.97 | $11.11 | $11.37 | $447.27 | 598,689 |
2018-10-22 | $10.91 | $11.19 | $10.77 | $11.09 | $436.26 | 493,265 |
2018-10-19 | $10.57 | $11.14 | $10.39 | $11.01 | $433.11 | 577,245 |
2018-10-18 | $10.21 | $10.78 | $10.16 | $10.65 | $418.95 | 367,160 |
2018-10-17 | $10.07 | $10.49 | $10.05 | $10.08 | $396.52 | 409,333 |
2018-10-16 | $10.67 | $10.93 | $9.92 | $9.98 | $392.59 | 356,166 |
2018-10-15 | $11.09 | $11.26 | $10.67 | $10.89 | $428.39 | 464,342 |
2018-10-12 | $10.58 | $11.39 | $10.56 | $11.02 | $433.50 | 624,135 |
2018-10-11 | $10.56 | $11.03 | $10.27 | $11.02 | $433.50 | 949,388 |
2018-10-10 | $9.66 | $10.45 | $9.63 | $10.41 | $409.51 | 597,922 |
2018-10-09 | $9.53 | $9.63 | $9.32 | $9.59 | $377.25 | 369,287 |
2018-10-08 | $9.49 | $9.71 | $9.38 | $9.47 | $372.53 | 267,545 |
2018-10-05 | $9.14 | $9.67 | $9.08 | $9.43 | $370.95 | 528,899 |
2018-10-04 | $8.87 | $9.25 | $8.86 | $9.16 | $360.33 | 308,983 |
2018-10-03 | $8.92 | $9.04 | $8.67 | $8.79 | $345.78 | 381,441 |
2018-10-02 | $8.80 | $9.09 | $8.71 | $9.02 | $354.83 | 319,804 |
2018-10-01 | $8.30 | $8.83 | $8.30 | $8.77 | $344.99 | 275,395 |
2018-09-28 | $8.58 | $8.58 | $8.35 | $8.41 | $330.83 | 246,978 |
2018-09-27 | $8.45 | $8.53 | $8.38 | $8.50 | $334.37 | 235,959 |
2018-09-26 | $8.21 | $8.53 | $8.21 | $8.50 | $334.37 | 245,735 |
2018-09-25 | $8.25 | $8.28 | $8.19 | $8.26 | $324.93 | 152,980 |
2018-09-24 | $8.26 | $8.47 | $8.22 | $8.32 | $326.10 | 285,995 |
2018-09-21 | $8.04 | $8.26 | $8.03 | $8.24 | $322.97 | 242,724 |
2018-09-20 | $8.23 | $8.32 | $8.10 | $8.12 | $318.26 | 234,966 |
2018-09-19 | $8.25 | $8.43 | $8.14 | $8.34 | $326.89 | 198,664 |
2018-09-18 | $8.32 | $8.34 | $8.18 | $8.25 | $323.36 | 219,881 |
2018-09-17 | $8.09 | $8.38 | $8.07 | $8.36 | $327.67 | 267,087 |
2018-09-14 | $8.18 | $8.23 | $8.02 | $8.10 | $317.48 | 231,852 |
2018-09-13 | $8.09 | $8.25 | $8.06 | $8.19 | $321.01 | 219,063 |
2018-09-12 | $8.16 | $8.38 | $8.13 | $8.19 | $321.01 | 278,824 |
2018-09-11 | $8.20 | $8.29 | $8.06 | $8.14 | $319.05 | 249,909 |
2018-09-10 | $8.10 | $8.23 | $8.04 | $8.17 | $320.22 | 206,260 |
2018-09-07 | $8.24 | $8.33 | $8.08 | $8.22 | $322.18 | 293,137 |
2018-09-06 | $7.98 | $8.22 | $7.93 | $8.18 | $320.62 | 317,882 |
2018-09-05 | $7.97 | $8.22 | $7.97 | $8.02 | $314.34 | 269,000 |
2018-09-04 | $7.88 | $8.11 | $7.84 | $7.95 | $311.60 | 342,968 |
2018-08-31 | $7.99 | $8.00 | $7.80 | $7.85 | $307.68 | 190,718 |
2018-08-30 | $7.97 | $8.01 | $7.82 | $7.94 | $311.21 | 234,843 |
2018-08-29 | $7.98 | $8.07 | $7.88 | $7.92 | $310.42 | 161,221 |
2018-08-28 | $7.96 | $8.11 | $7.92 | $8.01 | $313.95 | 156,069 |
2018-08-27 | $7.98 | $8.04 | $7.85 | $8.00 | $313.56 | 224,993 |
2018-08-24 | $8.10 | $8.13 | $8.01 | $8.04 | $315.13 | 166,260 |
2018-08-23 | $8.11 | $8.24 | $8.05 | $8.16 | $319.83 | 202,053 |
2018-08-22 | $8.18 | $8.20 | $8.05 | $8.09 | $317.09 | 199,878 |
2018-08-21 | $8.40 | $8.41 | $8.07 | $8.15 | $319.44 | 369,088 |
2018-08-20 | $8.45 | $8.59 | $8.39 | $8.45 | $331.20 | 190,900 |
2018-08-17 | $8.68 | $8.73 | $8.49 | $8.52 | $333.94 | 207,855 |
2018-08-16 | $8.74 | $8.77 | $8.53 | $8.64 | $338.64 | 204,214 |
2018-08-15 | $8.62 | $9.00 | $8.60 | $8.87 | $347.66 | 349,453 |
2018-08-14 | $8.75 | $8.75 | $8.48 | $8.54 | $334.73 | 207,534 |
2018-08-13 | $8.62 | $8.90 | $8.57 | $8.79 | $344.52 | 262,493 |
2018-08-10 | $8.72 | $8.74 | $8.48 | $8.65 | $339.04 | 311,523 |
2018-08-09 | $8.62 | $8.64 | $8.46 | $8.57 | $335.90 | 166,166 |
2018-08-08 | $8.62 | $8.80 | $8.57 | $8.63 | $338.25 | 183,059 |
2018-08-07 | $8.58 | $8.63 | $8.49 | $8.61 | $337.47 | 151,441 |
2018-08-06 | $8.86 | $8.89 | $8.65 | $8.68 | $340.21 | 177,296 |
2018-08-03 | $8.69 | $8.94 | $8.62 | $8.84 | $346.48 | 189,162 |
2018-08-02 | $9.05 | $9.05 | $8.69 | $8.71 | $341.39 | 246,475 |
2018-08-01 | $8.93 | $9.12 | $8.84 | $8.90 | $348.84 | 218,675 |
2018-07-31 | $9.12 | $9.14 | $8.77 | $8.88 | $348.05 | 244,537 |
2018-07-30 | $9.01 | $9.20 | $8.88 | $9.17 | $359.42 | 278,494 |
2018-07-27 | $8.51 | $9.07 | $8.48 | $9.00 | $352.76 | 309,259 |
2018-07-26 | $8.64 | $8.66 | $8.38 | $8.53 | $334.33 | 194,351 |
2018-07-25 | $8.74 | $8.88 | $8.66 | $8.66 | $339.43 | 230,131 |
2018-07-24 | $8.37 | $8.85 | $8.32 | $8.75 | $342.96 | 252,236 |
2018-07-23 | $8.55 | $8.62 | $8.41 | $8.48 | $332.37 | 125,010 |
2018-07-20 | $8.46 | $8.53 | $8.39 | $8.50 | $333.16 | 123,902 |
2018-07-19 | $8.62 | $8.70 | $8.39 | $8.41 | $329.63 | 151,725 |
2018-07-18 | $8.68 | $8.80 | $8.57 | $8.59 | $336.69 | 170,893 |
2018-07-17 | $8.79 | $8.80 | $8.58 | $8.66 | $339.43 | 128,794 |
2018-07-16 | $8.63 | $8.89 | $8.57 | $8.78 | $344.13 | 156,744 |
2018-07-13 | $8.60 | $8.67 | $8.47 | $8.65 | $339.04 | 129,045 |
2018-07-12 | $8.56 | $8.78 | $8.54 | $8.59 | $336.69 | 152,287 |
2018-07-11 | $8.64 | $8.72 | $8.48 | $8.71 | $341.39 | 195,473 |
2018-07-10 | $8.34 | $8.64 | $8.31 | $8.50 | $333.16 | 165,297 |
2018-07-09 | $8.43 | $8.52 | $8.38 | $8.38 | $328.45 | 122,976 |
2018-07-06 | $8.75 | $8.81 | $8.51 | $8.54 | $334.73 | 165,564 |
2018-07-05 | $8.92 | $9.09 | $8.75 | $8.75 | $342.96 | 211,937 |
2018-07-03 | $9.08 | $9.11 | $8.94 | $9.06 | $355.11 | 134,698 |
2018-07-02 | $9.54 | $9.58 | $9.15 | $9.16 | $359.03 | 197,528 |
2018-06-29 | $9.25 | $9.38 | $9.14 | $9.37 | $367.26 | 147,627 |
2018-06-28 | $9.45 | $9.61 | $9.28 | $9.33 | $365.69 | 307,866 |
2018-06-27 | $8.97 | $9.43 | $8.91 | $9.42 | $369.22 | 265,193 |
2018-06-26 | $9.11 | $9.18 | $8.88 | $8.97 | $351.58 | 201,124 |
2018-06-25 | $8.83 | $9.29 | $8.80 | $9.13 | $357.85 | 348,511 |
2018-06-22 | $8.54 | $8.80 | $8.53 | $8.73 | $342.17 | 169,959 |
2018-06-21 | $8.39 | $8.72 | $8.38 | $8.64 | $338.64 | 245,987 |
2018-06-20 | $8.49 | $8.55 | $8.36 | $8.39 | $328.85 | 221,183 |
2018-06-19 | $8.77 | $8.92 | $8.58 | $8.60 | $337.08 | 242,802 |
2018-06-18 | $8.86 | $8.90 | $8.60 | $8.60 | $337.08 | 206,800 |
2018-06-15 | $8.83 | $8.93 | $8.72 | $8.74 | $342.56 | 176,883 |
2018-06-14 | $8.77 | $8.92 | $8.72 | $8.73 | $342.17 | 178,924 |
2018-06-13 | $8.74 | $8.91 | $8.71 | $8.87 | $347.66 | 146,008 |
2018-06-12 | $8.87 | $8.89 | $8.70 | $8.77 | $343.74 | 138,440 |
2018-06-11 | $8.90 | $8.96 | $8.83 | $8.88 | $348.05 | 93,712 |
2018-06-08 | $9.00 | $9.05 | $8.91 | $8.92 | $349.62 | 120,625 |
2018-06-07 | $8.85 | $9.13 | $8.81 | $9.01 | $353.15 | 179,430 |
2018-06-06 | $9.05 | $9.07 | $8.86 | $8.86 | $347.27 | 130,801 |
2018-06-05 | $9.25 | $9.28 | $9.04 | $9.06 | $355.11 | 176,921 |
2018-06-04 | $9.27 | $9.45 | $9.22 | $9.23 | $361.77 | 132,370 |
2018-06-01 | $9.37 | $9.46 | $9.27 | $9.35 | $366.47 | 167,083 |
2018-05-31 | $9.33 | $9.62 | $9.28 | $9.57 | $375.10 | 227,933 |
2018-05-30 | $9.64 | $9.64 | $9.27 | $9.33 | $365.69 | 314,941 |
2018-05-29 | $9.89 | $10.04 | $9.66 | $9.78 | $383.33 | 245,063 |
2018-05-25 | $9.74 | $9.79 | $9.67 | $9.74 | $381.76 | 129,153 |
2018-05-24 | $9.71 | $9.94 | $9.62 | $9.68 | $379.41 | 212,953 |
2018-05-23 | $9.81 | $9.84 | $9.64 | $9.69 | $379.80 | 192,723 |
2018-05-22 | $9.47 | $9.75 | $9.46 | $9.73 | $381.37 | 144,699 |
2018-05-21 | $9.62 | $9.62 | $9.48 | $9.52 | $373.14 | 187,333 |
2018-05-18 | $9.71 | $9.78 | $9.63 | $9.71 | $380.58 | 195,177 |
2018-05-17 | $9.90 | $9.92 | $9.69 | $9.74 | $381.76 | 246,926 |
2018-05-16 | $10.15 | $10.16 | $9.81 | $9.90 | $388.03 | 240,591 |
2018-05-15 | $10.32 | $10.41 | $10.14 | $10.19 | $399.40 | 226,546 |
2018-05-14 | $10.05 | $10.24 | $9.94 | $10.21 | $400.18 | 153,576 |
2018-05-11 | $10.15 | $10.25 | $10.04 | $10.10 | $395.87 | 187,813 |
2018-05-10 | $10.26 | $10.29 | $10.03 | $10.16 | $398.22 | 197,408 |
2018-05-09 | $10.44 | $10.57 | $10.23 | $10.30 | $403.71 | 198,362 |
2018-05-08 | $10.66 | $10.69 | $10.47 | $10.48 | $410.76 | 196,051 |
2018-05-07 | $10.80 | $10.84 | $10.46 | $10.64 | $417.03 | 249,233 |
2018-05-04 | $11.44 | $11.54 | $10.74 | $10.91 | $427.62 | 248,459 |
2018-05-03 | $11.25 | $11.67 | $11.18 | $11.32 | $443.69 | 269,142 |
2018-05-02 | $11.32 | $11.35 | $10.90 | $11.14 | $436.63 | 186,104 |
2018-05-01 | $11.50 | $11.78 | $11.22 | $11.28 | $442.12 | 215,285 |
2018-04-30 | $11.06 | $11.43 | $10.93 | $11.42 | $447.61 | 162,341 |
2018-04-27 | $11.09 | $11.32 | $10.98 | $11.12 | $435.85 | 158,497 |
2018-04-26 | $11.18 | $11.28 | $10.97 | $11.07 | $433.89 | 144,232 |
2018-04-25 | $11.20 | $11.50 | $11.10 | $11.23 | $440.16 | 207,360 |
2018-04-24 | $10.88 | $11.44 | $10.72 | $11.18 | $438.20 | 276,323 |
2018-04-23 | $10.89 | $11.14 | $10.78 | $10.98 | $430.36 | 163,506 |
2018-04-20 | $10.83 | $11.02 | $10.70 | $10.94 | $428.79 | 229,769 |
2018-04-19 | $10.61 | $10.86 | $10.54 | $10.76 | $421.74 | 212,953 |
2018-04-18 | $10.53 | $10.61 | $10.36 | $10.55 | $413.51 | 173,854 |
2018-04-17 | $10.81 | $10.87 | $10.55 | $10.63 | $416.64 | 177,194 |
2018-04-16 | $11.09 | $11.26 | $10.89 | $10.99 | $430.75 | 148,154 |
2018-04-13 | $11.00 | $11.38 | $11.00 | $11.27 | $441.73 | 197,111 |
2018-04-12 | $11.19 | $11.29 | $10.98 | $11.13 | $436.24 | 175,281 |
2018-04-11 | $11.56 | $11.58 | $11.22 | $11.34 | $444.47 | 193,735 |
2018-04-10 | $11.71 | $11.83 | $11.28 | $11.43 | $448.00 | 257,623 |
2018-04-09 | $11.88 | $12.13 | $11.60 | $12.11 | $474.65 | 188,002 |
2018-04-06 | $11.70 | $12.41 | $11.46 | $12.12 | $475.04 | 307,676 |
2018-04-05 | $11.54 | $11.70 | $11.41 | $11.46 | $449.17 | 159,257 |
2018-04-04 | $12.64 | $12.69 | $11.64 | $11.75 | $460.54 | 287,993 |
2018-04-03 | $12.48 | $12.69 | $12.11 | $12.21 | $478.57 | 235,119 |
2018-04-02 | $11.95 | $12.95 | $11.81 | $12.70 | $497.78 | 347,695 |
2018-03-29 | $12.03 | $12.13 | $11.56 | $11.85 | $464.46 | 224,025 |
2018-03-28 | $12.12 | $12.45 | $11.98 | $12.22 | $478.96 | 328,412 |
2018-03-27 | $11.47 | $12.36 | $11.46 | $12.21 | $478.57 | 295,729 |
2018-03-26 | $11.84 | $12.26 | $11.53 | $11.55 | $452.70 | 285,646 |
2018-03-23 | $11.54 | $12.36 | $11.47 | $12.36 | $484.45 | 332,604 |
2018-03-22 | $11.14 | $11.60 | $10.93 | $11.59 | $454.27 | 298,552 |
2018-03-21 | $11.06 | $11.09 | $10.66 | $10.89 | $426.83 | 241,231 |
2018-03-20 | $11.00 | $11.17 | $10.91 | $11.07 | $433.89 | 142,630 |
2018-03-19 | $10.88 | $11.46 | $10.88 | $11.08 | $433.69 | 267,443 |
2018-03-16 | $10.96 | $10.99 | $10.68 | $10.79 | $422.34 | 154,487 |
2018-03-15 | $10.72 | $11.07 | $10.70 | $10.96 | $428.99 | 152,775 |
2018-03-14 | $10.50 | $10.85 | $10.46 | $10.79 | $422.34 | 200,146 |
2018-03-13 | $10.35 | $10.70 | $10.28 | $10.64 | $416.47 | 253,162 |
2018-03-12 | $10.49 | $10.62 | $10.40 | $10.49 | $410.60 | 210,739 |
2018-03-09 | $10.89 | $10.98 | $10.53 | $10.56 | $413.34 | 274,764 |
2018-03-08 | $10.98 | $11.27 | $10.86 | $11.07 | $433.30 | 185,188 |
2018-03-07 | $11.50 | $11.56 | $10.97 | $11.02 | $431.34 | 267,085 |
2018-03-06 | $11.50 | $11.88 | $11.30 | $11.32 | $443.08 | 271,447 |
2018-03-05 | $12.11 | $12.20 | $11.54 | $11.68 | $457.17 | 234,103 |
2018-03-02 | $12.93 | $12.99 | $11.89 | $11.99 | $469.31 | 350,767 |
2018-03-01 | $12.55 | $12.98 | $12.19 | $12.59 | $492.79 | 482,094 |
2018-02-28 | $11.84 | $12.50 | $11.73 | $12.48 | $488.49 | 263,663 |
2018-02-27 | $11.42 | $11.92 | $11.25 | $11.91 | $466.18 | 254,663 |
2018-02-26 | $11.54 | $11.78 | $11.38 | $11.45 | $448.17 | 200,730 |
2018-02-23 | $11.91 | $12.10 | $11.66 | $11.68 | $457.17 | 191,987 |
2018-02-22 | $11.95 | $12.16 | $11.66 | $12.14 | $475.18 | 283,251 |
2018-02-21 | $12.03 | $12.13 | $11.46 | $12.07 | $472.44 | 303,474 |
2018-02-20 | $12.02 | $12.21 | $11.72 | $12.12 | $474.40 | 243,209 |
2018-02-16 | $12.01 | $12.01 | $11.60 | $11.84 | $463.44 | 297,462 |
2018-02-15 | $12.12 | $12.49 | $11.93 | $11.95 | $467.74 | 251,410 |
2018-02-14 | $13.28 | $13.39 | $12.25 | $12.36 | $483.79 | 379,211 |
2018-02-13 | $13.35 | $13.45 | $12.96 | $13.04 | $510.41 | 233,935 |
2018-02-12 | $13.45 | $13.86 | $12.92 | $13.13 | $513.93 | 453,224 |
2018-02-09 | $13.51 | $14.72 | $13.17 | $13.50 | $528.41 | 688,869 |
2018-02-08 | $12.72 | $13.89 | $12.72 | $13.89 | $543.68 | 421,371 |
2018-02-07 | $12.82 | $13.06 | $12.51 | $12.78 | $500.23 | 335,739 |
2018-02-06 | $13.88 | $14.24 | $12.60 | $12.79 | $500.62 | 706,294 |
2018-02-05 | $12.16 | $13.26 | $11.89 | $13.22 | $517.45 | 677,848 |
2018-02-02 | $11.41 | $11.95 | $11.39 | $11.87 | $464.61 | 425,577 |
2018-02-01 | $11.45 | $11.51 | $11.15 | $11.23 | $439.56 | 250,803 |
2018-01-31 | $11.03 | $11.42 | $10.90 | $11.32 | $443.08 | 238,134 |
2018-01-30 | $11.07 | $11.25 | $10.94 | $11.14 | $436.04 | 297,144 |
2018-01-29 | $10.79 | $10.86 | $10.62 | $10.84 | $424.29 | 252,366 |
2018-01-26 | $10.69 | $10.84 | $10.65 | $10.65 | $416.86 | 130,777 |
2018-01-25 | $10.66 | $10.95 | $10.60 | $10.78 | $421.95 | 225,746 |
2018-01-24 | $10.51 | $10.91 | $10.47 | $10.79 | $422.34 | 316,418 |
2018-01-23 | $10.74 | $10.85 | $10.53 | $10.60 | $414.90 | 161,185 |
2018-01-22 | $10.92 | $10.93 | $10.70 | $10.70 | $418.81 | 140,201 |
2018-01-19 | $11.28 | $11.31 | $10.85 | $10.86 | $425.08 | 236,878 |
2018-01-18 | $11.16 | $11.34 | $11.11 | $11.31 | $442.69 | 225,046 |
2018-01-17 | $11.26 | $11.37 | $11.01 | $11.07 | $433.30 | 204,609 |
2018-01-16 | $10.84 | $11.46 | $10.72 | $11.41 | $446.61 | 333,181 |
2018-01-12 | $11.08 | $11.13 | $10.84 | $10.98 | $429.77 | 224,828 |
2018-01-11 | $11.67 | $11.69 | $11.08 | $11.12 | $435.25 | 311,148 |
2018-01-10 | $11.81 | $11.93 | $11.65 | $11.73 | $459.13 | 197,475 |
2018-01-09 | $11.63 | $11.74 | $11.57 | $11.72 | $458.74 | 154,427 |
2018-01-08 | $11.74 | $12.02 | $11.62 | $11.67 | $456.78 | 173,686 |
2018-01-05 | $11.70 | $11.92 | $11.68 | $11.72 | $458.74 | 150,291 |
2018-01-04 | $11.69 | $11.90 | $11.64 | $11.81 | $462.26 | 201,300 |
2018-01-03 | $11.94 | $12.02 | $11.80 | $11.89 | $465.39 | 163,477 |
2018-01-02 | $12.08 | $12.26 | $11.91 | $11.92 | $466.57 | 196,611 |
2017-12-29 | $11.89 | $12.28 | $11.88 | $12.27 | $480.27 | 182,898 |
2017-12-28 | $12.06 | $12.14 | $11.97 | $11.98 | $468.92 | 97,102 |
2017-12-27 | $12.08 | $12.19 | $11.92 | $12.10 | $473.61 | 117,213 |
2017-12-26 | $12.15 | $12.16 | $12.04 | $12.08 | $472.83 | 140,878 |
2017-12-22 | $12.04 | $12.18 | $12.04 | $12.10 | $473.61 | 126,285 |
2017-12-21 | $12.08 | $12.12 | $11.90 | $12.03 | $470.87 | 186,556 |
2017-12-20 | $12.09 | $12.31 | $12.05 | $12.19 | $477.14 | 173,497 |
2017-12-19 | $11.88 | $12.31 | $11.87 | $12.25 | $479.48 | 235,143 |
2017-12-18 | $12.11 | $12.17 | $11.87 | $11.96 | $468.13 | 258,999 |
2017-12-15 | $12.79 | $12.90 | $12.21 | $12.47 | $488.10 | 320,675 |
2017-12-14 | $12.58 | $13.14 | $12.50 | $13.02 | $509.62 | 260,739 |
2017-12-13 | $12.86 | $12.86 | $12.37 | $12.61 | $493.58 | 250,590 |
2017-12-12 | $12.64 | $12.85 | $12.57 | $12.85 | $502.97 | 170,722 |
2017-12-11 | $12.64 | $12.79 | $12.52 | $12.72 | $497.88 | 163,083 |
2017-12-08 | $12.56 | $12.73 | $12.48 | $12.70 | $497.10 | 165,263 |
2017-12-07 | $12.98 | $13.05 | $12.57 | $12.72 | $497.88 | 251,594 |
2017-12-06 | $12.85 | $13.07 | $12.76 | $13.00 | $508.84 | 286,542 |
2017-12-05 | $12.34 | $12.83 | $12.33 | $12.82 | $501.80 | 329,952 |
2017-12-04 | $11.86 | $12.48 | $11.73 | $12.45 | $487.31 | 404,320 |
2017-12-01 | $12.15 | $13.31 | $12.14 | $12.31 | $481.83 | 574,955 |
2017-11-30 | $12.05 | $12.24 | $11.95 | $12.16 | $475.96 | 342,397 |
2017-11-29 | $12.24 | $12.32 | $12.02 | $12.22 | $478.31 | 433,813 |
2017-11-28 | $12.82 | $12.92 | $12.33 | $12.35 | $483.40 | 270,143 |
2017-11-27 | $12.78 | $12.97 | $12.68 | $12.96 | $507.27 | 163,364 |
2017-11-24 | $12.76 | $12.89 | $12.74 | $12.84 | $502.58 | 82,666 |
2017-11-22 | $12.75 | $12.86 | $12.63 | $12.86 | $503.36 | 135,361 |
2017-11-21 | $13.04 | $13.08 | $12.75 | $12.81 | $501.40 | 214,666 |
2017-11-20 | $13.45 | $13.55 | $13.21 | $13.22 | $517.45 | 155,818 |
2017-11-17 | $13.83 | $13.86 | $13.35 | $13.52 | $529.19 | 197,222 |
2017-11-16 | $14.13 | $14.16 | $13.51 | $13.68 | $535.46 | 307,610 |
2017-11-15 | $14.41 | $14.65 | $14.15 | $14.32 | $560.51 | 229,598 |
2017-11-14 | $14.22 | $14.33 | $14.07 | $14.15 | $553.85 | 221,105 |
2017-11-13 | $14.24 | $14.36 | $13.98 | $14.04 | $549.55 | 159,592 |
2017-11-10 | $14.02 | $14.11 | $13.89 | $14.05 | $549.94 | 173,585 |
2017-11-09 | $14.13 | $14.40 | $13.82 | $14.02 | $548.77 | 371,262 |
2017-11-08 | $14.00 | $14.25 | $13.79 | $13.85 | $542.11 | 235,810 |
2017-11-07 | $13.44 | $14.04 | $13.43 | $13.90 | $544.07 | 294,710 |
2017-11-06 | $13.48 | $13.55 | $13.28 | $13.44 | $526.06 | 138,601 |
2017-11-03 | $13.52 | $13.64 | $13.40 | $13.51 | $528.80 | 102,427 |
2017-11-02 | $13.59 | $13.73 | $13.31 | $13.46 | $526.85 | 156,862 |
2017-11-01 | $13.00 | $13.79 | $12.98 | $13.56 | $530.76 | 299,103 |
2017-10-31 | $13.43 | $13.48 | $13.16 | $13.31 | $520.97 | 193,108 |
2017-10-30 | $13.32 | $13.81 | $13.28 | $13.60 | $532.33 | 232,487 |
2017-10-27 | $13.42 | $13.58 | $13.15 | $13.19 | $516.28 | 212,037 |
2017-10-26 | $13.40 | $13.54 | $13.31 | $13.45 | $526.45 | 163,014 |
2017-10-25 | $13.44 | $13.87 | $13.40 | $13.55 | $530.37 | 264,246 |
2017-10-24 | $13.30 | $13.39 | $13.18 | $13.34 | $522.15 | 146,003 |
2017-10-23 | $13.10 | $13.47 | $13.10 | $13.44 | $526.06 | 181,277 |
2017-10-20 | $13.06 | $13.17 | $13.05 | $13.15 | $514.71 | 141,508 |
2017-10-19 | $13.46 | $13.62 | $13.31 | $13.32 | $521.37 | 176,460 |
2017-10-18 | $13.29 | $13.39 | $13.16 | $13.27 | $519.41 | 155,783 |
2017-10-17 | $13.34 | $13.54 | $13.20 | $13.47 | $527.24 | 149,955 |
2017-10-16 | $13.25 | $13.39 | $13.05 | $13.35 | $522.54 | 147,141 |
2017-10-13 | $13.17 | $13.34 | $13.14 | $13.31 | $520.97 | 121,815 |
2017-10-12 | $13.28 | $13.39 | $13.13 | $13.24 | $518.23 | 131,967 |
2017-10-11 | $13.16 | $13.28 | $13.08 | $13.21 | $517.06 | 116,648 |
2017-10-10 | $13.15 | $13.29 | $13.07 | $13.18 | $515.89 | 150,333 |
2017-10-09 | $13.08 | $13.35 | $12.96 | $13.29 | $520.19 | 161,715 |
2017-10-06 | $13.21 | $13.25 | $13.05 | $13.12 | $513.54 | 160,864 |
2017-10-05 | $13.06 | $13.17 | $12.97 | $13.08 | $511.97 | 138,949 |
2017-10-04 | $13.11 | $13.29 | $12.98 | $13.18 | $515.89 | 201,781 |
2017-10-03 | $13.09 | $13.31 | $13.05 | $13.05 | $510.80 | 160,537 |
2017-10-02 | $13.62 | $13.66 | $13.13 | $13.13 | $513.93 | 234,903 |
2017-09-29 | $13.71 | $13.76 | $13.56 | $13.65 | $534.28 | 146,765 |
2017-09-28 | $13.89 | $14.02 | $13.66 | $13.73 | $537.41 | 186,620 |
2017-09-27 | $14.40 | $14.53 | $13.71 | $13.84 | $541.72 | 425,321 |
2017-09-26 | $14.80 | $14.83 | $14.54 | $14.70 | $575.38 | 185,139 |
2017-09-25 | $14.91 | $15.09 | $14.70 | $14.83 | $580.47 | 228,914 |
2017-09-22 | $15.12 | $15.13 | $14.83 | $14.91 | $583.60 | 173,600 |
2017-09-21 | $15.00 | $15.16 | $14.91 | $15.09 | $590.65 | 137,424 |
2017-09-20 | $15.16 | $15.22 | $14.99 | $15.05 | $589.08 | 142,516 |
2017-09-19 | $15.13 | $15.28 | $15.10 | $15.21 | $595.34 | 81,795 |
2017-09-18 | $15.44 | $15.46 | $15.05 | $15.20 | $594.95 | 218,541 |
2017-09-15 | $15.77 | $15.79 | $15.50 | $15.53 | $607.87 | 118,834 |
2017-09-14 | $15.72 | $15.83 | $15.59 | $15.70 | $614.52 | 98,768 |
2017-09-13 | $15.84 | $15.87 | $15.56 | $15.66 | $612.96 | 128,955 |
2017-09-12 | $15.96 | $16.04 | $15.75 | $15.80 | $618.44 | 141,957 |
2017-09-11 | $16.19 | $16.25 | $16.00 | $16.09 | $629.79 | 132,707 |
2017-09-08 | $16.72 | $16.82 | $16.41 | $16.61 | $650.14 | 144,782 |
2017-09-07 | $16.47 | $16.82 | $16.44 | $16.64 | $651.32 | 127,727 |
2017-09-06 | $16.42 | $16.65 | $16.33 | $16.51 | $646.23 | 135,244 |
2017-09-05 | $16.12 | $16.82 | $16.03 | $16.61 | $650.14 | 188,170 |
2017-09-01 | $16.34 | $16.43 | $16.11 | $16.17 | $632.92 | 122,656 |
2017-08-31 | $16.73 | $16.81 | $16.35 | $16.41 | $642.31 | 165,923 |
2017-08-30 | $17.29 | $17.35 | $16.87 | $16.94 | $663.06 | 130,300 |
2017-08-29 | $17.63 | $17.72 | $17.13 | $17.25 | $675.19 | 203,192 |
2017-08-28 | $17.30 | $17.53 | $17.21 | $17.26 | $675.58 | 190,478 |
2017-08-25 | $17.48 | $17.65 | $17.31 | $17.50 | $684.98 | 187,515 |
2017-08-24 | $17.57 | $17.80 | $17.45 | $17.59 | $688.50 | 231,652 |
2017-08-23 | $17.99 | $18.11 | $17.59 | $17.79 | $696.33 | 209,901 |
2017-08-22 | $18.11 | $18.15 | $17.63 | $17.70 | $692.81 | 163,398 |
2017-08-21 | $18.36 | $18.56 | $18.21 | $18.27 | $715.12 | 160,576 |
2017-08-18 | $18.40 | $18.57 | $18.02 | $18.27 | $715.12 | 242,556 |
2017-08-17 | $17.48 | $18.24 | $17.20 | $18.22 | $713.16 | 318,540 |
2017-08-16 | $17.20 | $17.38 | $16.95 | $17.29 | $676.76 | 172,516 |
2017-08-15 | $16.80 | $17.32 | $16.79 | $17.30 | $677.15 | 145,481 |
2017-08-14 | $17.37 | $17.39 | $16.87 | $16.89 | $661.10 | 200,156 |
2017-08-11 | $17.78 | $17.95 | $17.58 | $17.70 | $692.81 | 220,244 |
2017-08-10 | $17.03 | $17.76 | $17.03 | $17.75 | $694.76 | 316,490 |
2017-08-09 | $16.72 | $17.02 | $16.63 | $16.82 | $658.36 | 247,935 |
2017-08-08 | $16.29 | $16.53 | $15.80 | $16.43 | $643.10 | 240,824 |
2017-08-07 | $16.26 | $16.51 | $16.12 | $16.25 | $636.05 | 143,090 |
2017-08-04 | $16.44 | $16.59 | $16.30 | $16.33 | $639.18 | 129,555 |
2017-08-03 | $16.28 | $16.71 | $16.23 | $16.57 | $648.58 | 164,917 |
2017-08-02 | $15.88 | $16.51 | $15.81 | $16.33 | $639.18 | 227,008 |
2017-08-01 | $15.68 | $16.09 | $15.67 | $15.81 | $618.83 | 123,481 |
2017-07-31 | $15.67 | $16.08 | $15.62 | $15.91 | $622.74 | 139,585 |
2017-07-28 | $15.73 | $15.91 | $15.61 | $15.76 | $616.87 | 166,512 |
2017-07-27 | $15.25 | $15.88 | $15.20 | $15.62 | $611.39 | 249,354 |
2017-07-26 | $15.06 | $15.40 | $15.06 | $15.32 | $599.65 | 189,401 |
2017-07-25 | $15.23 | $15.36 | $15.03 | $15.10 | $591.04 | 267,810 |
2017-07-24 | $15.63 | $15.75 | $15.47 | $15.51 | $607.09 | 132,648 |
2017-07-21 | $15.43 | $15.66 | $15.33 | $15.57 | $609.43 | 212,698 |
2017-07-20 | $15.39 | $15.49 | $15.26 | $15.36 | $601.21 | 187,939 |
2017-07-19 | $15.78 | $15.79 | $15.38 | $15.38 | $602.00 | 224,008 |
2017-07-18 | $15.90 | $16.07 | $15.80 | $15.85 | $620.39 | 191,559 |
2017-07-17 | $15.89 | $16.01 | $15.62 | $15.73 | $615.70 | 185,300 |
2017-07-14 | $16.05 | $16.05 | $15.67 | $15.85 | $620.39 | 211,254 |
2017-07-13 | $16.01 | $16.30 | $15.91 | $15.93 | $623.53 | 154,078 |
2017-07-12 | $16.08 | $16.10 | $15.68 | $15.97 | $625.09 | 244,624 |
2017-07-11 | $16.51 | $16.79 | $16.31 | $16.34 | $639.57 | 178,045 |
2017-07-10 | $16.46 | $16.65 | $16.13 | $16.47 | $644.66 | 217,438 |
2017-07-07 | $16.66 | $16.74 | $16.20 | $16.29 | $637.62 | 162,578 |
2017-07-06 | $16.49 | $16.87 | $16.30 | $16.75 | $655.62 | 250,067 |
2017-07-05 | $16.09 | $16.42 | $16.04 | $16.13 | $631.35 | 231,814 |
2017-07-03 | $16.24 | $16.24 | $15.83 | $15.96 | $624.70 | 188,846 |
2017-06-30 | $16.26 | $16.41 | $16.11 | $16.36 | $640.36 | 199,826 |
2017-06-29 | $15.92 | $16.79 | $15.89 | $16.29 | $637.62 | 371,523 |
2017-06-28 | $16.48 | $16.58 | $15.91 | $16.00 | $626.27 | 301,650 |
2017-06-27 | $16.35 | $16.80 | $16.17 | $16.77 | $656.40 | 264,875 |
2017-06-26 | $16.33 | $16.64 | $16.19 | $16.36 | $640.36 | 171,576 |
2017-06-23 | $16.70 | $16.89 | $16.35 | $16.41 | $642.31 | 200,850 |
2017-06-22 | $16.96 | $17.08 | $16.59 | $16.76 | $656.01 | 176,568 |
2017-06-21 | $16.72 | $17.00 | $16.44 | $16.93 | $662.67 | 225,960 |
2017-06-20 | $16.43 | $16.83 | $16.41 | $16.80 | $657.58 | 170,622 |
2017-06-19 | $16.54 | $16.56 | $16.19 | $16.31 | $638.40 | 167,134 |
2017-06-16 | $16.72 | $16.99 | $16.67 | $16.68 | $652.88 | 224,533 |
2017-06-15 | $16.83 | $16.85 | $16.40 | $16.55 | $647.79 | 285,316 |
2017-06-14 | $16.04 | $16.58 | $16.04 | $16.31 | $638.40 | 295,248 |
2017-06-13 | $16.13 | $16.24 | $15.95 | $16.04 | $627.83 | 155,769 |
2017-06-12 | $16.21 | $16.44 | $16.01 | $16.27 | $636.83 | 306,851 |
2017-06-09 | $16.25 | $16.52 | $15.74 | $16.19 | $633.70 | 543,250 |
2017-06-08 | $17.15 | $17.24 | $16.24 | $16.46 | $644.27 | 312,280 |
2017-06-07 | $17.18 | $17.34 | $16.95 | $17.15 | $671.28 | 223,109 |
2017-06-06 | $17.47 | $17.58 | $16.90 | $17.21 | $673.63 | 243,027 |
2017-06-05 | $16.81 | $17.17 | $16.75 | $17.15 | $671.28 | 210,813 |
2017-06-02 | $17.01 | $17.14 | $16.41 | $16.83 | $658.75 | 321,510 |
2017-06-01 | $18.06 | $18.25 | $17.16 | $17.16 | $671.67 | 310,590 |
2017-05-31 | $18.00 | $18.89 | $17.97 | $18.20 | $712.38 | 289,991 |
2017-05-30 | $17.92 | $18.25 | $17.79 | $18.16 | $710.81 | 197,617 |
2017-05-26 | $17.82 | $18.05 | $17.66 | $17.75 | $694.76 | 196,957 |
2017-05-25 | $17.52 | $17.89 | $17.35 | $17.73 | $693.98 | 238,474 |
2017-05-24 | $17.77 | $18.03 | $17.57 | $17.78 | $695.94 | 245,620 |
2017-05-23 | $17.85 | $18.22 | $17.70 | $17.80 | $696.72 | 249,270 |
2017-05-22 | $18.26 | $18.30 | $17.88 | $17.98 | $703.77 | 222,699 |
2017-05-19 | $18.49 | $18.52 | $18.05 | $18.39 | $719.81 | 287,225 |
2017-05-18 | $18.95 | $19.10 | $18.40 | $18.63 | $729.21 | 362,228 |
2017-05-17 | $18.26 | $18.88 | $18.02 | $18.82 | $736.64 | 437,646 |
2017-05-16 | $17.30 | $17.80 | $17.28 | $17.41 | $681.46 | 188,358 |
2017-05-15 | $17.68 | $17.68 | $17.18 | $17.44 | $682.63 | 217,022 |
2017-05-12 | $17.77 | $17.99 | $17.71 | $17.84 | $698.29 | 176,386 |
2017-05-11 | $17.43 | $18.05 | $17.37 | $17.57 | $687.72 | 270,796 |
2017-05-10 | $17.65 | $17.73 | $17.18 | $17.24 | $674.80 | 216,925 |
2017-05-09 | $17.45 | $17.76 | $17.35 | $17.55 | $686.93 | 157,183 |
2017-05-08 | $17.42 | $17.76 | $17.31 | $17.53 | $686.15 | 136,197 |
2017-05-05 | $17.43 | $17.86 | $17.30 | $17.30 | $677.15 | 163,800 |
2017-05-04 | $17.45 | $18.02 | $17.39 | $17.63 | $690.07 | 193,786 |
2017-05-03 | $17.48 | $17.79 | $17.39 | $17.55 | $686.93 | 211,914 |
2017-05-02 | $16.94 | $17.42 | $16.81 | $17.26 | $675.58 | 176,546 |
2017-05-01 | $17.09 | $17.39 | $16.83 | $16.99 | $665.02 | 204,522 |
2017-04-28 | $16.59 | $17.29 | $16.55 | $17.27 | $675.98 | 284,042 |
2017-04-27 | $16.49 | $16.79 | $16.33 | $16.63 | $650.92 | 247,844 |
2017-04-26 | $16.91 | $16.92 | $16.32 | $16.61 | $650.14 | 408,216 |
2017-04-25 | $16.89 | $16.94 | $16.64 | $16.90 | $661.49 | 399,139 |
2017-04-24 | $17.31 | $17.54 | $17.21 | $17.36 | $679.50 | 314,012 |
2017-04-21 | $18.04 | $18.24 | $17.91 | $18.05 | $706.51 | 261,199 |
2017-04-20 | $18.43 | $18.49 | $17.87 | $17.94 | $702.20 | 404,774 |
2017-04-19 | $18.67 | $18.74 | $18.16 | $18.61 | $728.42 | 323,506 |
2017-04-18 | $19.08 | $19.32 | $18.78 | $18.84 | $737.43 | 251,037 |
2017-04-17 | $19.37 | $19.54 | $18.83 | $18.87 | $738.60 | 241,412 |
2017-04-13 | $19.04 | $19.56 | $18.83 | $19.56 | $765.61 | 331,183 |
2017-04-12 | $18.33 | $19.02 | $18.32 | $18.94 | $741.34 | 291,747 |
2017-04-11 | $18.89 | $18.98 | $18.23 | $18.24 | $713.94 | 392,715 |
2017-04-10 | $18.81 | $18.95 | $18.26 | $18.69 | $731.56 | 270,497 |
2017-04-07 | $18.93 | $19.12 | $18.58 | $18.80 | $735.86 | 290,699 |
2017-04-06 | $19.22 | $19.52 | $18.74 | $18.78 | $735.08 | 371,745 |
2017-04-05 | $18.28 | $19.41 | $18.05 | $19.30 | $755.43 | 388,392 |
2017-04-04 | $18.64 | $18.88 | $18.40 | $18.68 | $731.16 | 195,126 |
2017-04-03 | $17.85 | $18.77 | $17.81 | $18.59 | $727.64 | 304,929 |
2017-03-31 | $18.09 | $18.27 | $17.78 | $18.04 | $706.11 | 239,348 |
2017-03-30 | $18.53 | $18.54 | $18.09 | $18.13 | $709.64 | 200,952 |
2017-03-29 | $18.80 | $18.95 | $18.46 | $18.55 | $726.08 | 183,808 |
2017-03-28 | $19.38 | $19.44 | $18.69 | $18.76 | $734.30 | 234,183 |
2017-03-27 | $20.03 | $20.19 | $19.04 | $19.17 | $750.34 | 342,554 |
2017-03-24 | $19.11 | $19.57 | $18.88 | $19.30 | $755.43 | 313,057 |
2017-03-23 | $19.67 | $19.83 | $18.93 | $19.35 | $757.39 | 317,908 |
2017-03-22 | $19.79 | $20.21 | $19.53 | $19.67 | $769.92 | 363,945 |
2017-03-21 | $17.89 | $19.70 | $17.86 | $19.65 | $769.13 | 481,875 |
2017-03-20 | $17.99 | $18.34 | $17.91 | $18.19 | $712.10 | 211,625 |
2017-03-17 | $18.07 | $18.38 | $17.83 | $17.95 | $702.59 | 203,663 |
2017-03-16 | $18.04 | $18.30 | $17.90 | $18.13 | $709.64 | 207,987 |
2017-03-15 | $18.80 | $18.96 | $18.10 | $18.24 | $713.94 | 311,995 |
2017-03-14 | $19.05 | $19.54 | $19.02 | $19.12 | $748.39 | 239,516 |
2017-03-13 | $19.06 | $19.07 | $18.62 | $18.83 | $737.04 | 167,619 |
2017-03-10 | $18.82 | $19.42 | $18.80 | $18.96 | $742.12 | 248,546 |
2017-03-09 | $19.02 | $19.40 | $18.74 | $19.21 | $751.91 | 259,369 |
2017-03-08 | $18.42 | $19.02 | $18.28 | $18.98 | $742.91 | 214,698 |
2017-03-07 | $18.38 | $18.69 | $18.24 | $18.61 | $728.42 | 220,584 |
2017-03-06 | $18.23 | $18.53 | $18.15 | $18.27 | $715.12 | 235,643 |
2017-03-03 | $17.83 | $18.18 | $17.59 | $17.91 | $701.03 | 250,676 |
2017-03-02 | $17.28 | $17.89 | $17.28 | $17.84 | $698.29 | 274,299 |
2017-03-01 | $17.56 | $17.62 | $17.08 | $17.25 | $675.19 | 376,084 |
2017-02-28 | $17.71 | $18.30 | $17.66 | $18.25 | $714.33 | 236,624 |
2017-02-27 | $18.10 | $18.16 | $17.48 | $17.50 | $684.98 | 184,504 |
2017-02-24 | $18.45 | $18.51 | $17.99 | $17.99 | $704.16 | 204,481 |
2017-02-23 | $17.50 | $18.35 | $17.48 | $17.97 | $703.37 | 230,427 |
2017-02-22 | $17.49 | $17.77 | $17.48 | $17.64 | $690.46 | 146,878 |
2017-02-21 | $17.72 | $17.72 | $17.37 | $17.42 | $681.85 | 195,552 |
2017-02-17 | $18.09 | $18.17 | $17.81 | $17.81 | $697.11 | 182,998 |
2017-02-16 | $17.70 | $18.17 | $17.56 | $17.82 | $697.50 | 278,111 |
2017-02-15 | $18.21 | $18.25 | $17.58 | $17.66 | $691.24 | 234,170 |
2017-02-14 | $18.32 | $18.43 | $17.91 | $17.98 | $703.77 | 186,841 |
2017-02-13 | $17.99 | $18.25 | $17.80 | $18.17 | $711.20 | 183,379 |
2017-02-10 | $18.38 | $18.61 | $18.13 | $18.29 | $715.90 | 226,126 |
2017-02-09 | $19.43 | $19.44 | $18.59 | $18.74 | $733.51 | 306,608 |
2017-02-08 | $19.70 | $20.02 | $19.45 | $19.55 | $765.22 | 246,377 |
2017-02-07 | $19.18 | $19.65 | $18.94 | $19.45 | $761.30 | 212,631 |
2017-02-06 | $18.98 | $19.37 | $18.82 | $19.22 | $752.30 | 207,943 |
2017-02-03 | $19.17 | $19.37 | $18.75 | $18.79 | $735.47 | 257,432 |
2017-02-02 | $19.47 | $19.81 | $19.30 | $19.70 | $771.09 | 167,362 |
2017-02-01 | $19.06 | $19.72 | $18.80 | $19.50 | $763.26 | 234,256 |
2017-01-31 | $20.09 | $20.27 | $19.35 | $19.51 | $763.65 | 247,240 |
2017-01-30 | $19.53 | $20.35 | $19.52 | $19.88 | $778.13 | 292,211 |
2017-01-27 | $18.87 | $19.34 | $18.77 | $19.11 | $748.00 | 173,174 |
2017-01-26 | $18.67 | $19.02 | $18.59 | $18.89 | $739.38 | 195,857 |
2017-01-25 | $18.80 | $18.82 | $18.56 | $18.68 | $731.16 | 272,540 |
2017-01-24 | $19.95 | $20.02 | $19.09 | $19.28 | $754.65 | 237,033 |
2017-01-23 | $20.11 | $20.51 | $19.82 | $20.18 | $789.88 | 203,193 |
2017-01-20 | $20.01 | $20.19 | $19.72 | $19.94 | $780.48 | 206,226 |
2017-01-19 | $19.63 | $20.48 | $19.49 | $20.25 | $792.62 | 214,412 |
2017-01-18 | $19.80 | $20.15 | $19.71 | $19.76 | $773.44 | 158,903 |
2017-01-17 | $19.46 | $20.06 | $19.42 | $19.96 | $781.27 | 234,614 |
2017-01-13 | $19.44 | $19.44 | $18.87 | $19.17 | $750.34 | 228,838 |
2017-01-12 | $19.24 | $20.31 | $19.22 | $19.62 | $767.96 | 280,941 |
2017-01-11 | $19.22 | $19.55 | $18.97 | $19.17 | $750.34 | 248,051 |
2017-01-10 | $19.73 | $19.85 | $19.14 | $19.24 | $753.08 | 208,861 |
2017-01-09 | $19.50 | $19.96 | $19.43 | $19.83 | $776.18 | 200,941 |
2017-01-06 | $19.15 | $19.46 | $19.03 | $19.46 | $761.70 | 194,734 |
2017-01-05 | $18.73 | $19.52 | $18.61 | $19.26 | $753.87 | 255,722 |
2017-01-04 | $19.35 | $19.36 | $18.54 | $18.58 | $727.25 | 281,309 |
2017-01-03 | $19.15 | $20.03 | $19.00 | $19.57 | $766.00 | 218,609 |
2016-12-30 | $19.55 | $20.07 | $19.53 | $19.85 | $776.96 | 193,406 |
2016-12-29 | $19.68 | $19.96 | $19.26 | $19.66 | $769.52 | 199,050 |
2016-12-28 | $19.04 | $19.89 | $18.99 | $19.72 | $771.87 | 162,981 |
2016-12-27 | $19.31 | $19.31 | $18.85 | $19.12 | $748.39 | 109,051 |
2016-12-23 | $19.65 | $19.72 | $19.36 | $19.37 | $758.17 | 107,686 |
2016-12-22 | $19.19 | $19.90 | $19.10 | $19.70 | $771.09 | 185,084 |
2016-12-21 | $18.89 | $19.20 | $18.76 | $19.20 | $751.52 | 175,773 |
2016-12-20 | $19.17 | $19.26 | $18.75 | $18.86 | $738.21 | 199,033 |
2016-12-19 | $19.65 | $19.71 | $19.17 | $19.32 | $756.22 | 221,736 |
2016-12-16 | $19.53 | $19.83 | $19.03 | $19.72 | $771.87 | 252,517 |
2016-12-15 | $19.97 | $20.15 | $19.18 | $19.59 | $766.78 | 274,907 |
2016-12-14 | $19.53 | $20.20 | $19.14 | $20.07 | $785.57 | 421,025 |
2016-12-13 | $19.07 | $19.62 | $18.85 | $19.35 | $757.39 | 259,376 |
2016-12-12 | $18.92 | $19.50 | $18.67 | $19.35 | $757.39 | 264,823 |
2016-12-09 | $18.72 | $19.00 | $18.56 | $18.78 | $735.08 | 225,780 |
2016-12-08 | $19.67 | $19.87 | $18.81 | $18.88 | $738.99 | 346,298 |
2016-12-07 | $20.42 | $20.61 | $19.69 | $19.82 | $775.79 | 231,049 |
2016-12-06 | $20.94 | $21.28 | $20.27 | $20.40 | $798.49 | 213,882 |
2016-12-05 | $21.70 | $21.73 | $21.00 | $21.06 | $824.32 | 216,466 |
2016-12-02 | $22.23 | $22.44 | $21.95 | $22.26 | $871.29 | 165,199 |
2016-12-01 | $21.59 | $22.54 | $21.45 | $22.24 | $870.51 | 235,973 |
2016-11-30 | $21.24 | $21.96 | $21.17 | $21.91 | $857.59 | 205,348 |
2016-11-29 | $21.46 | $21.67 | $21.18 | $21.57 | $844.28 | 182,461 |
2016-11-28 | $20.82 | $21.64 | $20.78 | $21.53 | $842.72 | 208,936 |
2016-11-25 | $20.90 | $20.99 | $20.75 | $20.75 | $812.19 | 74,980 |
2016-11-23 | $21.52 | $21.70 | $20.95 | $20.96 | $820.41 | 224,618 |
2016-11-22 | $21.71 | $21.93 | $21.31 | $21.34 | $835.28 | 230,405 |
2016-11-21 | $22.13 | $22.47 | $21.77 | $21.96 | $859.55 | 200,963 |
2016-11-18 | $22.43 | $22.62 | $22.22 | $22.29 | $872.47 | 168,744 |
2016-11-17 | $22.83 | $22.93 | $22.35 | $22.61 | $884.99 | 294,762 |
2016-11-16 | $23.19 | $23.33 | $22.80 | $23.02 | $901.04 | 225,382 |
2016-11-15 | $23.41 | $23.72 | $22.85 | $23.05 | $902.21 | 252,455 |
2016-11-14 | $23.37 | $23.70 | $22.63 | $23.24 | $909.65 | 426,507 |
2016-11-11 | $25.78 | $26.06 | $24.07 | $24.25 | $949.18 | 365,384 |
2016-11-10 | $26.25 | $27.36 | $25.51 | $26.10 | $1,021.60 | 453,094 |
2016-11-09 | $30.94 | $30.94 | $27.20 | $27.41 | $1,072.87 | 395,501 |
2016-11-08 | $30.65 | $31.08 | $29.74 | $30.20 | $1,182.08 | 149,726 |
2016-11-07 | $30.88 | $31.17 | $30.23 | $30.44 | $1,191.47 | 184,350 |
2016-11-04 | $33.26 | $33.41 | $31.84 | $32.84 | $1,285.41 | 213,794 |
2016-11-03 | $32.69 | $33.59 | $32.43 | $33.50 | $1,311.24 | 185,045 |
2016-11-02 | $31.96 | $33.15 | $31.84 | $32.95 | $1,289.72 | 223,303 |
2016-11-01 | $30.53 | $32.38 | $30.52 | $31.79 | $1,244.31 | 225,869 |
2016-10-31 | $30.92 | $31.23 | $30.55 | $30.66 | $1,200.08 | 143,266 |
2016-10-28 | $30.82 | $31.25 | $30.25 | $31.02 | $1,214.17 | 320,755 |
2016-10-27 | $29.46 | $30.97 | $29.46 | $30.79 | $1,205.17 | 243,317 |
2016-10-26 | $29.49 | $29.94 | $28.86 | $29.72 | $1,163.29 | 195,912 |
2016-10-25 | $28.30 | $29.12 | $28.17 | $28.92 | $1,131.97 | 134,845 |
2016-10-24 | $28.15 | $28.55 | $27.74 | $28.24 | $1,105.36 | 178,776 |
2016-10-21 | $29.40 | $29.50 | $28.61 | $28.85 | $1,129.23 | 149,037 |
2016-10-20 | $28.77 | $29.27 | $28.46 | $28.77 | $1,126.10 | 177,072 |
2016-10-19 | $28.75 | $29.23 | $28.20 | $28.53 | $1,116.71 | 147,935 |
2016-10-18 | $28.49 | $29.12 | $28.45 | $28.92 | $1,131.97 | 133,842 |
2016-10-17 | $29.19 | $29.49 | $28.99 | $29.40 | $1,150.76 | 133,749 |
2016-10-14 | $28.63 | $29.30 | $28.28 | $29.28 | $1,146.07 | 166,679 |
2016-10-13 | $28.89 | $29.52 | $28.62 | $28.95 | $1,133.15 | 226,391 |
2016-10-12 | $28.15 | $28.52 | $27.80 | $28.25 | $1,105.75 | 169,653 |
2016-10-11 | $26.91 | $28.63 | $26.86 | $28.18 | $1,103.01 | 244,562 |
2016-10-10 | $27.21 | $27.21 | $26.44 | $26.78 | $1,048.21 | 167,891 |
2016-10-07 | $26.94 | $28.11 | $26.75 | $27.71 | $1,084.61 | 186,994 |
2016-10-06 | $27.09 | $27.71 | $26.95 | $27.07 | $1,059.56 | 147,584 |
2016-10-05 | $27.22 | $27.22 | $26.51 | $26.98 | $1,056.04 | 199,374 |
2016-10-04 | $26.93 | $27.84 | $26.77 | $27.50 | $1,076.39 | 218,405 |
2016-10-03 | $27.09 | $27.52 | $26.91 | $27.07 | $1,059.56 | 135,980 |
2016-09-30 | $27.37 | $27.74 | $26.47 | $26.87 | $1,051.73 | 174,988 |
2016-09-29 | $26.64 | $27.85 | $26.64 | $27.72 | $1,085.00 | 223,156 |
2016-09-28 | $27.10 | $27.66 | $26.56 | $26.63 | $1,042.34 | 171,314 |
2016-09-27 | $27.62 | $27.84 | $27.12 | $27.20 | $1,064.65 | 155,242 |
2016-09-26 | $27.20 | $27.64 | $26.96 | $27.56 | $1,078.74 | 168,595 |
2016-09-23 | $26.31 | $26.76 | $26.11 | $26.74 | $1,046.65 | 140,502 |
2016-09-22 | $26.90 | $26.92 | $26.17 | $26.22 | $1,026.29 | 208,225 |
2016-09-21 | $28.34 | $28.68 | $27.39 | $27.44 | $1,074.05 | 230,218 |
2016-09-20 | $27.95 | $28.63 | $27.90 | $28.61 | $1,119.84 | 116,398 |
2016-09-19 | $28.52 | $28.77 | $27.67 | $28.29 | $1,107.32 | 177,115 |
2016-09-16 | $29.13 | $29.40 | $28.78 | $28.87 | $1,130.02 | 162,474 |
2016-09-15 | $29.78 | $29.88 | $28.63 | $28.71 | $1,123.75 | 204,826 |
2016-09-14 | $29.69 | $30.04 | $29.17 | $29.84 | $1,167.98 | 227,974 |
2016-09-13 | $28.82 | $30.30 | $28.73 | $29.80 | $1,166.42 | 324,310 |
2016-09-12 | $29.82 | $29.94 | $28.20 | $28.25 | $1,105.75 | 293,117 |
2016-09-09 | $27.56 | $29.45 | $27.54 | $29.44 | $1,152.33 | 364,540 |
2016-09-08 | $26.85 | $27.17 | $26.77 | $26.91 | $1,053.30 | 148,163 |
2016-09-07 | $27.34 | $27.39 | $26.76 | $26.79 | $1,048.60 | 186,351 |
2016-09-06 | $27.09 | $27.71 | $27.06 | $27.26 | $1,067.00 | 123,057 |
2016-09-02 | $27.71 | $27.97 | $27.36 | $27.36 | $1,070.91 | 206,839 |
2016-09-01 | $28.17 | $29.06 | $27.97 | $28.18 | $1,103.01 | 229,154 |
2016-08-31 | $27.89 | $28.70 | $27.81 | $28.24 | $1,105.36 | 222,302 |
2016-08-30 | $27.84 | $28.16 | $27.62 | $27.77 | $1,086.96 | 161,777 |
2016-08-29 | $28.25 | $28.25 | $27.62 | $27.95 | $1,094.01 | 136,781 |
2016-08-26 | $28.15 | $28.89 | $27.47 | $28.37 | $1,110.45 | 286,843 |
2016-08-25 | $28.68 | $28.69 | $27.96 | $28.23 | $1,104.97 | 216,489 |
2016-08-24 | $27.82 | $28.58 | $27.60 | $28.38 | $1,110.84 | 211,785 |
2016-08-23 | $28.04 | $28.04 | $27.48 | $27.71 | $1,084.61 | 152,577 |
2016-08-22 | $28.71 | $28.93 | $28.24 | $28.35 | $1,109.66 | 140,134 |
2016-08-19 | $28.64 | $28.97 | $28.43 | $28.52 | $1,116.32 | 135,226 |
2016-08-18 | $29.13 | $29.16 | $28.49 | $28.50 | $1,115.54 | 140,387 |
2016-08-17 | $28.90 | $29.66 | $28.83 | $29.15 | $1,141.01 | 167,354 |
2016-08-16 | $28.44 | $28.99 | $28.42 | $28.90 | $1,131.19 | 131,635 |
2016-08-15 | $28.91 | $28.91 | $28.03 | $28.21 | $1,104.18 | 133,355 |
2016-08-12 | $29.33 | $29.49 | $28.90 | $29.11 | $1,139.41 | 125,875 |
2016-08-11 | $29.23 | $29.55 | $28.95 | $29.18 | $1,142.15 | 107,196 |
2016-08-10 | $29.00 | $29.85 | $28.83 | $29.59 | $1,158.20 | 154,752 |
2016-08-09 | $29.10 | $29.15 | $28.81 | $29.00 | $1,135.11 | 81,163 |
2016-08-08 | $29.00 | $29.23 | $28.65 | $29.10 | $1,139.02 | 87,182 |
2016-08-05 | $29.76 | $30.04 | $28.84 | $29.05 | $1,137.06 | 175,836 |
2016-08-04 | $30.43 | $30.58 | $29.89 | $30.36 | $1,188.34 | 174,848 |
2016-08-03 | $31.29 | $31.52 | $30.42 | $30.46 | $1,192.25 | 138,170 |
2016-08-02 | $30.02 | $31.49 | $29.94 | $31.21 | $1,221.61 | 227,899 |
2016-08-01 | $29.95 | $30.50 | $29.59 | $29.97 | $1,173.07 | 192,860 |
2016-07-29 | $30.30 | $30.80 | $29.54 | $30.03 | $1,175.42 | 215,421 |
2016-07-28 | $30.21 | $30.45 | $29.93 | $30.25 | $1,184.03 | 104,957 |
2016-07-27 | $30.10 | $30.59 | $29.76 | $29.99 | $1,173.86 | 158,012 |
2016-07-26 | $30.71 | $30.92 | $30.14 | $30.27 | $1,184.82 | 147,633 |
2016-07-25 | $30.77 | $31.05 | $30.52 | $30.75 | $1,203.60 | 120,262 |
2016-07-22 | $31.19 | $31.38 | $30.38 | $30.58 | $1,196.95 | 128,941 |
2016-07-21 | $30.90 | $31.46 | $30.45 | $31.23 | $1,222.39 | 137,227 |
2016-07-20 | $31.22 | $31.72 | $30.56 | $30.80 | $1,205.56 | 135,481 |
2016-07-19 | $31.11 | $31.73 | $30.93 | $31.51 | $1,233.35 | 166,540 |
2016-07-18 | $31.31 | $31.44 | $30.66 | $31.04 | $1,214.95 | 105,331 |
2016-07-15 | $31.02 | $31.49 | $30.90 | $31.17 | $1,220.04 | 116,651 |
2016-07-14 | $30.74 | $31.46 | $30.64 | $31.44 | $1,230.61 | 130,430 |
2016-07-13 | $30.67 | $31.75 | $30.64 | $31.50 | $1,232.96 | 181,443 |
2016-07-12 | $31.78 | $31.90 | $30.60 | $31.15 | $1,219.26 | 191,416 |
2016-07-11 | $32.97 | $33.03 | $32.22 | $32.47 | $1,270.93 | 144,511 |
2016-07-08 | $35.10 | $35.19 | $33.38 | $33.63 | $1,316.33 | 231,644 |
2016-07-07 | $36.05 | $36.85 | $35.36 | $36.16 | $1,415.36 | 148,354 |
2016-07-06 | $37.73 | $37.97 | $36.29 | $36.37 | $1,423.58 | 183,266 |
2016-07-05 | $35.96 | $37.77 | $35.77 | $37.19 | $1,455.68 | 185,080 |
2016-07-01 | $35.98 | $36.19 | $35.13 | $35.61 | $1,393.83 | 153,537 |
2016-06-30 | $37.96 | $38.48 | $36.01 | $36.01 | $1,409.49 | 242,077 |
2016-06-29 | $39.46 | $39.66 | $38.02 | $38.14 | $1,492.86 | 184,795 |
2016-06-28 | $41.76 | $41.88 | $40.36 | $40.84 | $1,598.54 | 177,118 |
2016-06-27 | $40.49 | $43.45 | $40.41 | $42.92 | $1,679.96 | 324,469 |
2016-06-24 | $39.50 | $39.84 | $37.57 | $39.09 | $1,530.04 | 296,640 |
2016-06-23 | $36.11 | $36.18 | $35.05 | $35.09 | $1,373.48 | 152,416 |
2016-06-22 | $36.65 | $37.38 | $36.07 | $37.25 | $1,458.02 | 158,657 |
2016-06-21 | $36.54 | $37.53 | $36.54 | $36.83 | $1,441.58 | 89,477 |
2016-06-20 | $36.15 | $36.60 | $35.51 | $36.60 | $1,432.58 | 132,223 |
2016-06-17 | $37.50 | $38.22 | $37.01 | $37.80 | $1,479.55 | 124,982 |
2016-06-16 | $38.23 | $39.00 | $37.36 | $37.36 | $1,462.33 | 173,443 |
2016-06-15 | $37.09 | $37.47 | $36.40 | $37.35 | $1,461.94 | 111,794 |
2016-06-14 | $37.52 | $38.24 | $36.85 | $37.46 | $1,466.24 | 131,683 |
2016-06-13 | $36.39 | $37.34 | $35.89 | $37.14 | $1,453.72 | 127,425 |
2016-06-10 | $35.56 | $36.32 | $35.28 | $35.99 | $1,408.71 | 138,720 |
2016-06-09 | $34.40 | $34.91 | $34.37 | $34.57 | $1,353.12 | 99,451 |
2016-06-08 | $34.62 | $34.65 | $33.77 | $33.91 | $1,327.29 | 96,162 |
2016-06-07 | $34.95 | $35.26 | $34.35 | $34.71 | $1,358.60 | 94,069 |
2016-06-06 | $36.07 | $36.14 | $34.70 | $34.99 | $1,369.56 | 101,039 |
2016-06-03 | $35.83 | $37.07 | $35.78 | $36.18 | $1,416.14 | 142,527 |
2016-06-02 | $36.70 | $36.78 | $35.57 | $35.57 | $1,392.27 | 80,488 |
2016-06-01 | $37.64 | $37.72 | $36.25 | $36.38 | $1,423.97 | 88,889 |
2016-05-31 | $37.32 | $37.65 | $36.64 | $37.17 | $1,454.89 | 107,431 |
2016-05-27 | $38.69 | $38.69 | $37.55 | $37.55 | $1,469.77 | 80,037 |
2016-05-26 | $38.39 | $38.96 | $38.18 | $38.76 | $1,517.13 | 72,547 |
2016-05-25 | $38.89 | $39.13 | $38.29 | $38.63 | $1,512.04 | 92,689 |
2016-05-24 | $41.22 | $41.22 | $38.99 | $39.26 | $1,536.70 | 145,004 |
2016-05-23 | $41.80 | $42.07 | $41.06 | $41.88 | $1,639.25 | 77,611 |
2016-05-20 | $43.68 | $43.68 | $41.75 | $41.75 | $1,634.16 | 135,911 |
2016-05-19 | $43.89 | $45.06 | $43.00 | $43.96 | $1,720.66 | 138,653 |
2016-05-18 | $44.14 | $44.20 | $41.95 | $42.94 | $1,680.74 | 160,086 |
2016-05-17 | $41.86 | $44.12 | $41.21 | $43.58 | $1,705.79 | 152,262 |
2016-05-16 | $42.99 | $42.99 | $41.06 | $41.62 | $1,629.07 | 103,113 |
2016-05-13 | $42.77 | $43.57 | $41.77 | $43.29 | $1,694.44 | 114,149 |
2016-05-12 | $41.45 | $43.40 | $41.16 | $42.45 | $1,661.56 | 116,612 |
2016-05-11 | $40.54 | $41.84 | $40.38 | $41.80 | $1,636.12 | 94,341 |
2016-05-10 | $41.04 | $41.71 | $40.25 | $40.33 | $1,578.58 | 92,699 |
2016-05-09 | $41.92 | $42.21 | $40.81 | $41.52 | $1,625.16 | 89,234 |
2016-05-06 | $43.20 | $43.49 | $41.87 | $41.87 | $1,638.86 | 106,244 |
2016-05-05 | $41.65 | $42.83 | $41.45 | $42.68 | $1,670.56 | 101,758 |
2016-05-04 | $41.82 | $42.52 | $40.74 | $42.16 | $1,650.21 | 130,246 |
2016-05-03 | $40.25 | $41.86 | $40.19 | $41.14 | $1,610.28 | 133,577 |
2016-05-02 | $39.94 | $40.62 | $39.23 | $39.25 | $1,536.31 | 93,968 |
2016-04-29 | $39.78 | $41.10 | $39.30 | $40.35 | $1,579.36 | 118,836 |
2016-04-28 | $38.52 | $39.56 | $37.78 | $39.28 | $1,537.48 | 120,520 |
2016-04-27 | $38.41 | $38.90 | $37.74 | $37.94 | $1,485.03 | 92,002 |
2016-04-26 | $39.18 | $39.67 | $38.26 | $38.34 | $1,500.69 | 91,253 |
2016-04-25 | $39.09 | $40.04 | $38.92 | $39.57 | $1,548.83 | 80,553 |
2016-04-22 | $39.92 | $39.93 | $38.65 | $38.70 | $1,514.78 | 114,269 |
2016-04-21 | $39.41 | $40.27 | $38.97 | $39.98 | $1,564.88 | 94,803 |
2016-04-20 | $39.55 | $39.95 | $38.68 | $39.27 | $1,537.09 | 78,983 |
2016-04-19 | $39.37 | $40.05 | $38.75 | $39.51 | $1,546.48 | 112,155 |
2016-04-18 | $41.06 | $41.16 | $39.52 | $39.64 | $1,551.57 | 84,692 |
2016-04-15 | $41.16 | $41.20 | $40.36 | $40.54 | $1,586.80 | 85,395 |
2016-04-14 | $40.74 | $41.16 | $40.29 | $40.86 | $1,599.33 | 91,638 |
2016-04-13 | $42.71 | $42.85 | $40.58 | $40.70 | $1,593.06 | 140,691 |
2016-04-12 | $44.94 | $45.39 | $43.25 | $43.47 | $1,701.48 | 104,818 |
2016-04-11 | $43.83 | $44.98 | $42.80 | $44.94 | $1,759.02 | 114,908 |
2016-04-08 | $43.99 | $45.14 | $43.36 | $44.54 | $1,743.37 | 107,594 |
2016-04-07 | $44.27 | $45.73 | $43.68 | $45.06 | $1,763.72 | 113,424 |
2016-04-06 | $44.93 | $45.29 | $43.22 | $43.36 | $1,697.18 | 125,173 |
2016-04-05 | $44.38 | $44.98 | $43.80 | $44.85 | $1,755.50 | 131,510 |
2016-04-04 | $42.59 | $43.53 | $42.12 | $43.39 | $1,698.35 | 87,456 |
2016-04-01 | $44.07 | $44.24 | $42.27 | $42.43 | $1,660.78 | 149,219 |
2016-03-31 | $43.07 | $43.28 | $42.31 | $42.94 | $1,680.74 | 133,854 |
2016-03-30 | $42.67 | $43.62 | $42.36 | $43.34 | $1,696.40 | 136,147 |
2016-03-29 | $47.76 | $48.00 | $43.30 | $43.37 | $1,697.57 | 145,322 |
2016-03-28 | $47.07 | $48.26 | $46.67 | $47.30 | $1,851.40 | 80,556 |
2016-03-24 | $48.70 | $49.36 | $47.40 | $47.44 | $1,856.88 | 112,074 |
2016-03-23 | $45.86 | $47.94 | $45.75 | $47.86 | $1,873.32 | 132,252 |
2016-03-22 | $45.94 | $46.31 | $44.81 | $45.31 | $1,773.51 | 94,342 |
2016-03-21 | $45.11 | $45.57 | $44.50 | $45.18 | $1,768.42 | 99,314 |
2016-03-18 | $45.95 | $46.07 | $44.50 | $44.81 | $1,753.93 | 124,632 |
2016-03-17 | $48.73 | $49.28 | $45.56 | $46.23 | $1,809.52 | 118,957 |
2016-03-16 | $50.10 | $50.12 | $47.92 | $48.45 | $1,896.41 | 86,476 |
2016-03-15 | $48.20 | $49.72 | $48.10 | $49.37 | $1,932.42 | 92,088 |
2016-03-14 | $47.36 | $47.93 | $46.76 | $47.28 | $1,850.61 | 90,927 |
2016-03-11 | $48.88 | $49.08 | $46.74 | $46.95 | $1,837.70 | 104,674 |
2016-03-10 | $48.57 | $51.67 | $48.00 | $50.12 | $1,961.78 | 128,515 |
2016-03-09 | $49.20 | $49.96 | $48.69 | $48.94 | $1,915.59 | 94,177 |
2016-03-08 | $47.17 | $49.85 | $47.16 | $49.69 | $1,944.95 | 134,216 |
2016-03-07 | $48.58 | $48.63 | $46.25 | $46.39 | $1,815.78 | 117,813 |
2016-03-04 | $48.86 | $49.36 | $47.15 | $47.95 | $1,876.84 | 115,053 |
2016-03-03 | $50.36 | $50.48 | $48.78 | $48.79 | $1,909.72 | 118,837 |
2016-03-02 | $52.20 | $52.47 | $50.27 | $50.33 | $1,970.00 | 67,547 |
2016-03-01 | $54.05 | $54.95 | $52.00 | $52.06 | $2,037.71 | 92,752 |
2016-02-29 | $55.00 | $55.50 | $53.47 | $55.50 | $2,172.36 | 79,190 |
2016-02-26 | $54.92 | $55.58 | $54.34 | $54.86 | $2,147.31 | 93,008 |
2016-02-25 | $57.10 | $57.80 | $55.78 | $55.91 | $2,188.41 | 69,731 |
2016-02-24 | $60.96 | $62.09 | $57.10 | $57.40 | $2,246.73 | 137,783 |
2016-02-23 | $58.18 | $59.30 | $57.70 | $59.20 | $2,317.18 | 78,043 |
2016-02-22 | $58.00 | $58.19 | $56.80 | $57.60 | $2,254.56 | 81,427 |
2016-02-19 | $61.28 | $62.03 | $59.40 | $59.60 | $2,332.84 | 89,141 |
2016-02-18 | $59.54 | $61.25 | $59.36 | $60.56 | $2,370.41 | 92,122 |
2016-02-17 | $61.35 | $61.39 | $58.44 | $59.61 | $2,333.23 | 134,550 |
2016-02-16 | $65.01 | $66.12 | $62.23 | $62.66 | $2,452.61 | 108,697 |
2016-02-12 | $69.54 | $70.59 | $67.06 | $67.50 | $2,642.06 | 81,329 |
2016-02-11 | $73.21 | $74.00 | $70.22 | $71.54 | $2,800.19 | 124,362 |
2016-02-10 | $67.89 | $69.61 | $64.76 | $69.43 | $2,717.60 | 101,399 |
2016-02-09 | $70.82 | $71.00 | $66.54 | $69.29 | $2,712.12 | 97,543 |
2016-02-08 | $66.94 | $70.96 | $66.87 | $68.04 | $2,663.19 | 110,693 |
2016-02-05 | $60.75 | $64.97 | $60.58 | $64.90 | $2,540.29 | 109,651 |
2016-02-04 | $61.44 | $61.44 | $57.86 | $59.97 | $2,347.32 | 112,165 |
2016-02-03 | $59.45 | $64.78 | $59.44 | $60.62 | $2,372.76 | 101,958 |
2016-02-02 | $59.18 | $61.74 | $58.96 | $60.88 | $2,382.94 | 98,223 |
2016-02-01 | $57.87 | $59.27 | $56.27 | $57.23 | $2,240.07 | 116,246 |
2016-01-29 | $62.01 | $62.08 | $56.49 | $56.67 | $2,217.96 | 178,305 |
2016-01-28 | $61.00 | $63.55 | $60.28 | $62.70 | $2,454.18 | 101,656 |
2016-01-27 | $61.03 | $63.75 | $59.24 | $62.71 | $2,454.57 | 99,177 |
2016-01-26 | $63.17 | $63.83 | $59.59 | $60.17 | $2,355.15 | 117,897 |
2016-01-25 | $61.15 | $64.46 | $60.50 | $63.96 | $2,503.50 | 98,036 |
2016-01-22 | $61.41 | $62.46 | $59.59 | $60.06 | $2,350.84 | 116,746 |
2016-01-21 | $63.99 | $65.83 | $60.96 | $64.73 | $2,533.63 | 139,861 |
2016-01-20 | $67.84 | $72.42 | $62.08 | $64.24 | $2,514.46 | 157,789 |
2016-01-19 | $60.81 | $67.04 | $60.61 | $65.12 | $2,548.90 | 145,277 |
2016-01-15 | $64.41 | $67.18 | $62.35 | $62.63 | $2,451.44 | 148,304 |
2016-01-14 | $61.48 | $64.58 | $58.00 | $59.74 | $2,338.32 | 152,371 |
2016-01-13 | $56.56 | $63.52 | $55.73 | $62.26 | $2,436.96 | 148,956 |
2016-01-12 | $56.01 | $59.81 | $54.78 | $56.86 | $2,225.59 | 121,259 |
2016-01-11 | $56.07 | $59.18 | $55.14 | $57.24 | $2,240.46 | 114,411 |
2016-01-08 | $53.54 | $56.95 | $52.63 | $56.73 | $2,220.50 | 121,612 |
2016-01-07 | $52.45 | $54.14 | $51.40 | $53.95 | $2,111.69 | 119,998 |
2016-01-06 | $49.73 | $50.64 | $48.58 | $49.85 | $1,951.21 | 90,510 |
2016-01-05 | $47.53 | $48.65 | $47.32 | $47.80 | $1,870.97 | 87,967 |
2016-01-04 | $47.26 | $49.13 | $47.07 | $48.03 | $1,879.97 | 126,563 |
2015-12-31 | $43.91 | $45.00 | $43.41 | $45.00 | $1,761.37 | 80,074 |
2015-12-30 | $42.25 | $43.35 | $41.93 | $43.35 | $1,696.79 | 70,860 |
2015-12-29 | $42.91 | $43.39 | $42.00 | $42.08 | $1,647.08 | 64,447 |
2015-12-28 | $43.54 | $44.64 | $43.43 | $43.54 | $1,704.22 | 77,925 |
2015-12-24 | $42.96 | $43.31 | $42.20 | $42.91 | $1,679.57 | 31,606 |
2015-12-23 | $44.21 | $44.43 | $42.98 | $43.17 | $1,689.74 | 86,428 |
2015-12-22 | $45.75 | $46.77 | $44.67 | $44.90 | $1,757.46 | 72,217 |
2015-12-21 | $46.33 | $47.14 | $45.73 | $46.13 | $1,805.60 | 67,029 |
2015-12-18 | $45.74 | $47.21 | $45.50 | $47.21 | $1,847.87 | 97,096 |
2015-12-17 | $43.17 | $45.40 | $43.17 | $45.15 | $1,767.24 | 95,265 |
2015-12-16 | $44.87 | $45.69 | $43.50 | $43.75 | $1,712.45 | 94,026 |
2015-12-15 | $47.16 | $47.30 | $45.54 | $45.85 | $1,794.64 | 71,395 |
2015-12-14 | $46.95 | $48.95 | $46.30 | $47.76 | $1,869.40 | 109,976 |
2015-12-11 | $45.33 | $47.35 | $45.26 | $46.87 | $1,834.57 | 94,812 |
2015-12-10 | $44.68 | $44.93 | $43.27 | $43.98 | $1,721.45 | 73,684 |
2015-12-09 | $43.40 | $44.94 | $42.11 | $44.44 | $1,739.45 | 99,611 |
2015-12-08 | $43.50 | $43.98 | $42.30 | $42.90 | $1,679.17 | 114,792 |
2015-12-07 | $40.65 | $42.81 | $40.62 | $42.32 | $1,656.47 | 97,160 |
2015-12-04 | $41.75 | $42.04 | $40.34 | $40.44 | $1,582.89 | 129,167 |
2015-12-03 | $39.49 | $42.23 | $38.93 | $41.73 | $1,633.38 | 135,628 |
2015-12-02 | $38.68 | $39.91 | $38.41 | $39.72 | $1,554.70 | 120,281 |
2015-12-01 | $38.83 | $39.52 | $38.52 | $38.55 | $1,508.91 | 80,205 |
2015-11-30 | $38.49 | $39.36 | $38.40 | $39.31 | $1,538.66 | 71,234 |
2015-11-27 | $39.20 | $39.56 | $38.57 | $38.89 | $1,522.22 | 45,230 |
2015-11-25 | $40.24 | $40.36 | $39.11 | $39.21 | $1,534.74 | 132,155 |
2015-11-24 | $41.70 | $42.00 | $40.07 | $40.25 | $1,575.45 | 91,645 |
2015-11-23 | $41.86 | $41.89 | $40.62 | $41.17 | $1,611.46 | 75,425 |
2015-11-20 | $42.08 | $42.23 | $41.16 | $41.73 | $1,633.38 | 70,733 |
2015-11-19 | $42.22 | $42.93 | $41.97 | $42.65 | $1,669.39 | 65,391 |
2015-11-18 | $43.94 | $44.41 | $41.98 | $42.09 | $1,647.47 | 91,851 |
2015-11-17 | $43.70 | $44.50 | $42.57 | $44.35 | $1,735.93 | 87,484 |
2015-11-16 | $45.10 | $45.79 | $43.84 | $43.84 | $1,715.97 | 71,191 |
2015-11-13 | $44.50 | $45.45 | $43.51 | $45.04 | $1,762.94 | 108,225 |
2015-11-12 | $42.54 | $44.20 | $42.35 | $44.05 | $1,724.19 | 108,990 |
2015-11-11 | $40.42 | $41.69 | $40.42 | $41.63 | $1,629.46 | 61,431 |
2015-11-10 | $41.48 | $41.85 | $40.61 | $40.63 | $1,590.32 | 82,000 |
2015-11-09 | $39.72 | $41.50 | $39.55 | $40.94 | $1,602.46 | 106,946 |
2015-11-06 | $40.82 | $41.58 | $39.46 | $39.56 | $1,548.44 | 96,436 |
2015-11-05 | $40.60 | $41.77 | $40.25 | $40.46 | $1,583.67 | 106,817 |
2015-11-04 | $40.22 | $41.16 | $39.84 | $40.49 | $1,584.84 | 100,590 |
2015-11-03 | $41.29 | $41.51 | $39.80 | $40.49 | $1,584.84 | 116,921 |
2015-11-02 | $43.72 | $43.75 | $40.78 | $41.17 | $1,611.46 | 173,158 |
2015-10-30 | $43.60 | $44.14 | $43.07 | $43.81 | $1,714.79 | 103,670 |
2015-10-29 | $42.33 | $43.61 | $41.96 | $43.27 | $1,693.66 | 114,746 |
2015-10-28 | $45.54 | $45.80 | $41.93 | $41.99 | $1,643.56 | 189,633 |
2015-10-27 | $44.99 | $46.75 | $44.73 | $45.90 | $1,796.60 | 92,652 |
2015-10-26 | $43.94 | $44.68 | $43.64 | $44.47 | $1,740.63 | 65,672 |
2015-10-23 | $43.92 | $44.98 | $43.43 | $43.67 | $1,709.31 | 118,601 |
2015-10-22 | $45.33 | $46.18 | $44.15 | $45.02 | $1,762.15 | 124,338 |
2015-10-21 | $43.67 | $46.28 | $43.64 | $46.15 | $1,806.38 | 128,967 |
2015-10-20 | $44.16 | $44.71 | $43.28 | $44.12 | $1,726.93 | 81,474 |
2015-10-19 | $44.91 | $45.14 | $43.36 | $44.03 | $1,723.40 | 87,518 |
2015-10-16 | $43.91 | $45.41 | $43.87 | $44.32 | $1,734.76 | 109,952 |
2015-10-15 | $47.09 | $47.75 | $44.15 | $44.15 | $1,728.10 | 121,343 |
2015-10-14 | $46.12 | $47.70 | $45.25 | $47.44 | $1,856.88 | 122,039 |
2015-10-13 | $44.92 | $46.23 | $43.53 | $46.23 | $1,809.52 | 120,408 |
2015-10-12 | $44.12 | $44.94 | $43.90 | $44.32 | $1,734.76 | 70,931 |
2015-10-09 | $44.21 | $44.57 | $43.72 | $44.25 | $1,732.02 | 100,242 |
2015-10-08 | $45.82 | $46.32 | $44.17 | $44.47 | $1,740.63 | 122,508 |
2015-10-07 | $47.50 | $48.07 | $45.68 | $45.73 | $1,789.94 | 125,917 |
2015-10-06 | $47.40 | $49.15 | $46.78 | $48.20 | $1,886.62 | 90,291 |
2015-10-05 | $49.50 | $49.64 | $47.06 | $47.36 | $1,853.75 | 103,536 |
2015-10-02 | $54.87 | $56.08 | $50.96 | $50.98 | $1,995.44 | 109,106 |
2015-10-01 | $52.77 | $55.62 | $52.36 | $53.31 | $2,086.64 | 110,428 |
2015-09-30 | $13.54 | $13.76 | $13.18 | $13.26 | $2,076.07 | 119,459 |
2015-09-29 | $13.63 | $14.11 | $13.31 | $13.90 | $2,176.27 | 112,915 |
2015-09-28 | $12.69 | $13.76 | $12.66 | $13.62 | $2,132.45 | 103,564 |
2015-09-25 | $11.79 | $12.73 | $11.77 | $12.57 | $1,968.04 | 67,417 |
2015-09-24 | $12.24 | $12.52 | $12.03 | $12.09 | $1,892.89 | 74,588 |
2015-09-23 | $11.86 | $12.15 | $11.72 | $12.02 | $1,881.93 | 52,957 |
2015-09-22 | $11.72 | $12.14 | $11.64 | $11.92 | $1,866.27 | 88,721 |
2015-09-21 | $11.12 | $11.54 | $10.90 | $11.41 | $1,786.42 | 84,527 |
2015-09-18 | $11.33 | $11.45 | $11.05 | $11.35 | $1,777.03 | 75,399 |
2015-09-17 | $11.03 | $11.11 | $10.48 | $10.90 | $1,706.57 | 99,025 |
2015-09-16 | $11.33 | $11.38 | $11.01 | $11.05 | $1,730.06 | 57,650 |
2015-09-15 | $11.64 | $11.69 | $11.25 | $11.32 | $1,772.33 | 64,211 |
2015-09-14 | $11.47 | $11.78 | $11.45 | $11.70 | $1,831.83 | 42,637 |
2015-09-11 | $11.88 | $12.02 | $11.55 | $11.55 | $1,808.34 | 60,945 |
2015-09-10 | $11.99 | $12.02 | $11.53 | $11.73 | $1,836.52 | 88,100 |
2015-09-09 | $11.26 | $11.92 | $11.21 | $11.90 | $1,863.14 | 104,276 |
2015-09-08 | $11.78 | $11.93 | $11.46 | $11.52 | $1,803.64 | 93,383 |
2015-09-04 | $12.45 | $12.53 | $12.08 | $12.32 | $1,928.90 | 86,323 |
2015-09-03 | $11.97 | $12.13 | $11.64 | $12.06 | $1,888.19 | 126,104 |
Direxion Daily Small Cap Bear 3X Shares (TZA) News Headlines
Recent Direxion Daily Small Cap Bear 3X Shares (TZA) News
Similar Companies to Direxion Daily Small Cap Bear 3X Shares (TZA) in the None Industry
Stock Name | Stock Ticker | Industry | Sector | Employees |
---|---|---|---|---|
SPT Energy Group Inc | SEGYY | -- | -- | -- |
FIDELITY NEW JERSEY AMT TAXFREE MONEY MARKET FUND | FSJXX | -- | -- | -- |
Trustcash Holdings Inc | TCHH | -- | -- | -- |
WADDELL & REED ADVISORS CORE INVESTMENT FUND CLASS A | UNCMX | -- | -- | -- |
SUMMIT FINANCIAL CORP | SUMM1 | -- | -- | -- |
MillerHoward Infrastructure Fund | INMEX | -- | -- | -- |
NORTHERN HIGH YIELD MUNICIPAL FUND | NHYMX | -- | -- | -- |
Haw Par Corporation Ltd | HAWPF | -- | -- | -- |
Griffin Cap Essential Asset Reit Inc - Class E | GCEA | -- | -- | -- |
Remy International Inc | REMY | -- | -- | -- |