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.

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

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

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

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

Nuvestan Logo

© Nuvestan Inc.