Direxion Daily RoboticsArtificial Intelligence&Automation Ind Bulll 2x (UBOT) Exchange: NYSE ARCA

Data as of May 1, 2024

$20.73 ($-0.46) -2.16%

Direxion Daily RoboticsArtificial Intelligence&Automation Ind Bulll 2x - Daily Information
Click for more stock information on Direxion Daily RoboticsArtificial Intelligence&Automation Ind Bulll 2x.
Daily Information Data
Date May 1, 2024
Open $21.15
Previous Close $20.73
High $21.19
Low $20.56
Adjusted Open $21.15
Previous Adjusted Close $20.73
Adjusted High $21.19
Adjusted Low $20.56

About Direxion Daily RoboticsArtificial Intelligence&Automation Ind Bulll 2x (UBOT)

The Fund, under normal circumstances, invests at least 80% of its net assets (plus borrowing for investment purposes) in financial instruments, such as swap agreements, securities of the Index, and exchange-traded funds ("ETFs") that track the Index and other financial instruments that provide daily leveraged exposure to the Index or to ETFs that track the Index. The financial instruments in which the Fund most commonly invests are swap agreements and futures contracts which are intended to produce economically leveraged investment results. On a day-to-day basis, the Fund is expected to hold ETFs and money market funds, deposit accounts with institutions with high quality credit ratings, and/or short-term debt instruments that have terms-to-maturity of less than 397 days and exhibit high quality credit profiles, including U.S. government securities and repurchase agreements. The Index is designed to provide exposure to exchange-listed companies in developed markets that are expected to benefit from the adoption and utilization of robotics and/or artificial intelligence, including companies involved in developing industrial robots and production systems, automated inventory management, unmanned vehicles, voice/image/text recognition, and medical robots or robotic instruments (collectively, “Robotics & Artificial Intelligence Companies”), as defined by Indxx (the “Index Provider”). Companies must have a minimum market capitalization of $100 million and a minimum average daily turnover for the last 6 months greater than, or equal to, $2 million in order to be eligible for inclusion in the Index. From the eligible universe, the Index Provider identifies Robotics & Artificial Intelligence Companies that generate revenue from four robotics and artificial intelligence market segments (“Segments”): (1) industrial applications of robots and robotic products and services, (2) developing and/or producing unmanned vehicles, drones and robots for both military and consumer applications, including hardware and software therefor, (3) developing robots and artificial intelligence for non-industrial applications, such as agriculture, healthcare consumer applications, and entertainment, and (4) developing applications, technologies, and products that use artificial intelligence for data analysis, predictive analytics, task automation, and other applications. For the second step of the process, companies are grouped into the following three categories based on revenue: (i) ”Pure-Play”-the company generates a majority of its revenue (over 50%) from one of the Segments, (ii) “Quasi-Play”-the Company has a diversified revenue stream but generates at least 10% (but less than 50%) of its revenue from the Segments, and (iii) “Marginal”-the Company has a diversified revenue stream but generates between 1-10% of its revenue from a distinct business unit in the Segments. Finally, the top 100 “pure-play” companies by market capitalization are selected to form the Index. If fewer than 100 “pure-play” companies are eligible for inclusion, the Index will include “quasi-play” companies. If fewer than 30 companies meet the above criteria of “pure-play” and “quasi-play,” “marginal” company securities will be included in the Index so the number of constituents of the Index reaches 30. The Index is reviewed semi-annually and is reconstituted and rebalanced annually. Companies from the following countries were eligible for inclusion in the Index: Australia, Austria, Belgium, Canada, Denmark, Finland, France, Germany, Hong Kong, Ireland, Israel, Italy, Japan, Luxembourg, Netherlands, New Zealand, Norway, Portugal, Singapore, Spain, Sweden, Switzerland, South Korea, Taiwan, the United Kingdom, and the United States. As of December 31, 2019, the Index consisted of 35 securities, which had an average market capitalization of $14.6 billion, median market capitalization of $1.4 billion, total capitalizations ranging from $28.9 million to $144 billion and were concentrated in the industrials and information technology 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 the stocks of a particular industry or group of industries) to approximately the same extent as the Index is so concentrated. The Fund may invest in the securities of the Index, a representative sample of the securities in the Index that has aggregate characteristics similar to those of the Index, an ETF that tracks the Index or a substantially similar index, and may utilize derivatives, such as swaps or futures on the Index or on an ETF that tracks the same Index or a substantially similar index, that provide leveraged exposure to the above. 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. Certain of the derivative instruments in which the Fund may invest may be traded in the over-the-counter market, which generally provides for less transparency than exchange-traded derivative instruments. The Fund seeks to remain fully invested at all times, consistent with its stated investment objective but may not always have investment exposure to all of the securities in the Index, or its weighting of investment exposure to securities or industries may be different from that of the Index. In addition, the Fund may invest in securities or financial instruments not included in the Index. The Fund will attempt to achieve its investment objective without regard to overall market movement or the increase or decrease of the value of the securities in the Index. At the close of the markets each trading day, Rafferty positions the Fund’s portfolio so that its exposure to the Index is consistent with the Fund’s 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 risen 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 fallen 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 typically results 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 increases over a period longer than a single day.

Historical Stock Data for Direxion Daily RoboticsArtificial Intelligence&Automation Ind Bulll 2x (UBOT)

Date Open High Low Close Adj.Close Volume
2024-04-17 $21.15 $21.19 $20.56 $20.73 $20.73 16,286
2024-04-16 $21.29 $21.31 $20.80 $21.19 $21.19 13,091
2024-04-15 $22.46 $22.50 $21.25 $21.31 $21.31 80,443
2024-04-12 $22.55 $22.68 $21.99 $22.15 $22.15 33,619
2024-04-11 $23.01 $23.48 $22.90 $23.35 $23.35 6,370
2024-04-10 $22.90 $23.09 $22.72 $22.88 $22.88 20,223
2024-04-09 $23.53 $23.60 $23.18 $23.57 $23.57 13,419
2024-04-08 $23.25 $23.38 $23.14 $23.33 $23.33 19,703
2024-04-05 $22.78 $23.31 $22.68 $23.10 $23.10 16,649
2024-04-04 $24.18 $24.18 $22.90 $23.08 $23.08 28,490
2024-04-03 $23.55 $23.98 $23.25 $23.84 $23.84 32,519
2024-04-02 $23.78 $23.79 $23.40 $23.76 $23.76 43,742
2024-04-01 $25.13 $25.26 $24.41 $24.71 $24.71 25,915
2024-03-28 $24.78 $25.11 $24.78 $24.95 $24.95 26,958
2024-03-27 $25.30 $25.30 $24.42 $24.84 $24.84 37,732
2024-03-26 $25.38 $25.52 $25.12 $25.12 $25.12 16,726
2024-03-25 $25.12 $25.33 $24.90 $25.15 $25.15 25,906
2024-03-22 $25.54 $25.62 $25.22 $25.44 $25.44 29,600
2024-03-21 $26.00 $26.08 $25.56 $25.57 $25.57 58,750
2024-03-20 $25.10 $25.77 $24.89 $25.64 $25.64 36,552
2024-03-19 $24.73 $25.16 $24.25 $25.04 $25.04 33,094
2024-03-18 $25.45 $25.68 $25.07 $25.13 $25.06 33,986
2024-03-15 $24.49 $24.99 $24.49 $24.78 $24.78 37,264
2024-03-14 $25.43 $25.43 $24.30 $24.62 $24.62 62,590
2024-03-13 $25.91 $25.91 $25.33 $25.53 $25.53 38,757
2024-03-12 $25.15 $25.88 $24.72 $25.81 $25.81 56,574
2024-03-11 $25.35 $25.61 $25.03 $25.14 $25.14 96,702
2024-03-08 $27.35 $27.99 $25.82 $26.04 $26.04 133,677
2024-03-07 $26.65 $26.90 $26.29 $26.86 $26.86 127,816
2024-03-06 $25.86 $26.30 $25.50 $26.01 $26.01 78,788
2024-03-05 $25.28 $25.54 $24.67 $25.02 $25.02 69,164
2024-03-04 $25.62 $25.84 $25.28 $25.37 $25.37 112,425
2024-03-01 $24.74 $25.11 $24.17 $25.05 $25.05 77,018
2024-02-29 $24.10 $24.40 $23.90 $24.18 $24.18 40,546
2024-02-28 $23.87 $24.04 $23.40 $23.67 $23.67 27,694
2024-02-27 $24.49 $24.49 $23.94 $24.18 $24.18 35,864
2024-02-26 $24.29 $24.29 $23.77 $23.93 $23.93 86,872
2024-02-23 $23.87 $24.20 $23.31 $23.61 $23.61 37,328
2024-02-22 $23.08 $23.64 $23.08 $23.59 $23.59 76,674
2024-02-21 $21.95 $21.95 $21.34 $21.61 $21.61 31,691
2024-02-20 $22.47 $22.49 $21.84 $22.25 $22.25 52,534
2024-02-16 $23.00 $23.00 $22.27 $22.47 $22.47 25,661
2024-02-15 $22.84 $22.86 $22.52 $22.70 $22.70 51,466
2024-02-14 $22.16 $22.40 $21.83 $22.40 $22.40 43,579
2024-02-13 $21.27 $21.92 $20.74 $21.39 $21.39 42,059
2024-02-12 $22.57 $22.97 $22.38 $22.50 $22.50 56,390
2024-02-09 $21.71 $22.45 $21.71 $22.38 $22.38 63,079
2024-02-08 $21.70 $21.71 $21.48 $21.61 $21.61 21,432
2024-02-07 $21.47 $21.57 $21.17 $21.57 $21.57 20,488
2024-02-06 $21.32 $21.32 $20.82 $21.18 $21.18 28,115
2024-02-05 $21.60 $21.65 $21.07 $21.61 $21.61 40,704
2024-02-02 $21.29 $21.70 $21.00 $21.68 $21.68 34,441
2024-02-01 $21.03 $21.34 $20.79 $21.34 $21.34 68,207
2024-01-31 $21.11 $21.18 $20.47 $20.55 $20.55 53,932
2024-01-30 $21.92 $21.92 $21.43 $21.48 $21.48 35,096
2024-01-29 $21.38 $21.93 $21.07 $21.89 $21.89 42,457
2024-01-26 $21.29 $21.58 $21.29 $21.43 $21.43 20,905
2024-01-25 $21.21 $21.45 $21.02 $21.18 $21.18 23,699
2024-01-24 $21.76 $21.76 $20.80 $21.04 $21.04 107,345
2024-01-23 $21.63 $21.63 $21.04 $21.34 $21.34 101,675
2024-01-22 $21.28 $21.67 $21.22 $21.40 $21.40 115,626
2024-01-19 $20.56 $20.80 $20.09 $20.74 $20.74 36,214
2024-01-18 $20.30 $20.47 $19.95 $20.34 $20.34 45,678
2024-01-17 $20.17 $20.17 $19.50 $19.93 $19.93 70,823
2024-01-16 $20.87 $20.87 $20.46 $20.58 $20.58 62,985
2024-01-12 $21.02 $21.37 $20.79 $20.96 $20.96 88,847
2024-01-11 $20.54 $20.93 $20.29 $20.74 $20.74 49,893
2024-01-10 $20.01 $20.53 $20.01 $20.47 $20.47 76,048
2024-01-09 $19.42 $19.70 $19.12 $19.48 $19.48 99,124
2024-01-08 $18.52 $19.47 $18.52 $19.45 $19.45 88,074
2024-01-05 $18.34 $18.51 $18.13 $18.27 $18.27 20,661
2024-01-04 $18.26 $18.59 $18.16 $18.30 $18.30 19,520
2024-01-03 $19.09 $19.09 $18.34 $18.44 $18.44 70,660
2024-01-02 $20.19 $20.19 $19.37 $19.55 $19.55 35,681
2023-12-29 $20.90 $21.02 $20.48 $20.60 $20.60 44,068
2023-12-28 $21.07 $21.15 $20.91 $21.00 $21.00 25,024
2023-12-27 $21.09 $21.10 $20.70 $20.86 $20.86 27,800
2023-12-26 $20.85 $20.88 $20.65 $20.85 $20.85 35,088
2023-12-22 $20.99 $20.99 $20.34 $20.55 $20.55 29,481
2023-12-21 $20.42 $20.64 $20.22 $20.62 $20.62 85,516
2023-12-20 $20.99 $20.99 $19.88 $19.88 $19.82 75,873
2023-12-19 $20.54 $20.92 $20.54 $20.88 $20.82 20,296
2023-12-18 $20.46 $20.54 $20.11 $20.47 $20.41 77,835
2023-12-15 $20.30 $20.69 $20.25 $20.38 $20.32 58,370
2023-12-14 $19.80 $20.13 $19.58 $19.99 $19.93 96,550
2023-12-13 $18.77 $19.30 $18.36 $19.25 $19.19 60,652
2023-12-12 $18.42 $18.68 $18.30 $18.64 $18.58 35,716
2023-12-11 $18.37 $18.52 $18.30 $18.52 $18.47 35,165
2023-12-08 $18.12 $18.37 $17.98 $18.37 $18.32 17,877
2023-12-07 $17.82 $18.06 $17.68 $18.05 $18.00 13,362
2023-12-06 $18.55 $18.55 $17.88 $17.91 $17.86 31,218
2023-12-05 $18.08 $18.22 $17.91 $18.10 $18.05 27,748
2023-12-04 $18.51 $18.51 $18.00 $18.30 $18.25 32,035
2023-12-01 $17.95 $18.78 $17.80 $18.77 $18.72 33,221
2023-11-30 $18.34 $18.34 $17.85 $18.01 $17.96 39,140
2023-11-29 $17.80 $18.31 $17.80 $18.11 $18.05 32,626
2023-11-28 $17.50 $17.70 $17.46 $17.59 $17.54 10,339
2023-11-27 $17.67 $17.77 $17.55 $17.70 $17.65 15,374
2023-11-24 $17.66 $17.77 $17.56 $17.67 $17.67 31,467
2023-11-22 $17.99 $18.00 $17.60 $17.67 $17.67 17,395
2023-11-21 $17.76 $17.85 $17.58 $17.76 $17.76 22,273
2023-11-20 $17.48 $17.81 $17.38 $17.76 $17.76 33,103
2023-11-17 $16.99 $17.29 $16.99 $17.20 $17.20 13,510
2023-11-16 $16.82 $17.05 $16.70 $17.01 $17.01 59,657
2023-11-15 $17.22 $17.30 $16.85 $16.99 $16.99 74,658
2023-11-14 $16.47 $16.84 $16.47 $16.73 $16.73 45,311
2023-11-13 $15.50 $15.73 $15.35 $15.70 $15.70 29,854
2023-11-10 $15.09 $15.62 $15.09 $15.56 $15.56 22,129
2023-11-09 $15.64 $15.86 $15.17 $15.18 $15.18 9,325
2023-11-08 $15.35 $15.36 $15.21 $15.30 $15.30 7,431
2023-11-07 $15.23 $15.53 $15.23 $15.42 $15.42 12,007
2023-11-06 $15.92 $15.92 $15.22 $15.47 $15.47 24,863
2023-11-03 $15.10 $15.59 $15.10 $15.49 $15.49 40,202
2023-11-02 $14.38 $14.80 $14.30 $14.78 $14.78 33,956
2023-11-01 $13.53 $13.88 $13.50 $13.88 $13.88 7,464
2023-10-31 $13.14 $13.44 $13.14 $13.43 $13.43 5,221
2023-10-30 $13.22 $13.33 $13.00 $13.16 $13.16 52,628
2023-10-27 $13.23 $13.23 $12.87 $12.99 $12.99 7,420
2023-10-26 $13.30 $13.40 $12.92 $13.01 $13.01 16,177
2023-10-25 $14.02 $14.20 $13.46 $13.52 $13.52 18,938
2023-10-24 $14.06 $14.20 $13.99 $14.11 $14.11 10,899
2023-10-23 $13.60 $14.16 $13.51 $13.99 $13.99 16,441
2023-10-20 $14.11 $14.17 $13.72 $13.79 $13.79 44,172
2023-10-19 $14.56 $14.79 $14.33 $14.42 $14.42 37,816
2023-10-18 $15.25 $15.25 $14.65 $14.65 $14.65 27,092
2023-10-17 $15.29 $15.86 $15.29 $15.64 $15.64 25,988
2023-10-16 $15.51 $15.72 $15.30 $15.72 $15.72 30,145
2023-10-13 $15.76 $15.80 $15.35 $15.44 $15.44 9,387
2023-10-12 $16.16 $16.28 $15.66 $15.80 $15.80 21,413
2023-10-11 $16.44 $16.44 $15.81 $16.08 $16.08 28,281
2023-10-10 $16.00 $16.43 $15.97 $16.27 $16.27 16,195
2023-10-09 $15.79 $15.91 $15.50 $15.88 $15.88 23,956
2023-10-06 $15.49 $16.08 $15.24 $16.05 $16.05 23,425
2023-10-05 $15.71 $15.71 $15.36 $15.62 $15.62 7,989
2023-10-04 $15.17 $15.56 $15.13 $15.49 $15.49 21,326
2023-10-03 $15.55 $15.76 $15.11 $15.23 $15.23 31,669
2023-10-02 $16.00 $16.23 $15.88 $16.05 $16.05 9,301
2023-09-29 $16.37 $16.47 $15.95 $16.05 $16.05 24,754
2023-09-28 $15.56 $16.17 $15.56 $16.00 $16.00 31,050
2023-09-27 $15.60 $15.76 $15.39 $15.59 $15.59 10,926
2023-09-26 $15.60 $15.69 $15.23 $15.23 $15.23 19,940
2023-09-25 $15.58 $15.93 $15.58 $15.85 $15.85 10,486
2023-09-22 $15.84 $16.10 $15.81 $15.81 $15.81 11,141
2023-09-21 $16.19 $16.19 $15.71 $15.72 $15.72 46,654
2023-09-20 $17.10 $17.33 $16.54 $16.54 $16.54 22,387
2023-09-19 $16.99 $16.99 $16.71 $16.95 $16.95 20,835
2023-09-18 $17.01 $17.30 $17.00 $17.21 $17.17 23,358
2023-09-15 $17.60 $17.60 $16.99 $17.07 $17.03 51,380
2023-09-14 $17.55 $17.74 $17.47 $17.61 $17.57 56,861
2023-09-13 $17.51 $17.57 $17.27 $17.45 $17.41 23,237
2023-09-12 $17.45 $17.92 $17.43 $17.59 $17.54 8,456
2023-09-11 $17.86 $17.94 $17.52 $17.78 $17.73 25,102
2023-09-08 $17.92 $17.95 $17.63 $17.71 $17.66 15,817
2023-09-07 $18.20 $18.20 $17.71 $18.15 $18.10 44,188
2023-09-06 $18.68 $18.89 $18.31 $18.59 $18.54 40,795
2023-09-05 $18.80 $18.85 $18.53 $18.67 $18.62 16,232
2023-09-01 $19.25 $19.42 $18.84 $18.89 $18.84 27,984
2023-08-31 $19.13 $19.27 $18.85 $19.06 $19.01 28,760
2023-08-30 $18.84 $19.25 $18.78 $19.12 $19.07 37,016
2023-08-29 $18.04 $18.85 $17.85 $18.76 $18.71 35,621
2023-08-28 $18.17 $18.20 $17.85 $18.14 $18.09 23,037
2023-08-25 $17.69 $17.91 $17.12 $17.69 $17.65 34,915
2023-08-24 $18.77 $18.77 $17.51 $17.56 $17.52 60,611
2023-08-23 $17.86 $18.26 $17.62 $18.15 $18.10 55,216
2023-08-22 $17.83 $17.84 $17.31 $17.46 $17.42 24,670
2023-08-21 $17.32 $17.78 $17.15 $17.65 $17.61 23,726
2023-08-18 $16.89 $17.33 $16.78 $17.24 $17.20 57,598
2023-08-17 $17.78 $17.78 $17.05 $17.14 $17.10 79,504
2023-08-16 $18.44 $18.44 $17.74 $17.75 $17.70 80,182
2023-08-15 $18.94 $18.94 $18.40 $18.48 $18.43 36,813
2023-08-14 $18.33 $18.81 $18.10 $18.81 $18.76 35,478
2023-08-11 $18.60 $18.70 $18.33 $18.40 $18.40 43,760
2023-08-10 $19.09 $19.53 $18.74 $18.90 $18.90 18,524
2023-08-09 $19.48 $19.48 $18.64 $18.77 $18.77 48,864
2023-08-08 $19.72 $19.95 $19.40 $19.65 $19.65 35,530
2023-08-07 $20.40 $20.54 $20.06 $20.54 $20.54 49,774
2023-08-04 $20.79 $20.90 $20.20 $20.39 $20.39 30,689
2023-08-03 $20.10 $20.56 $19.90 $20.34 $20.34 36,756
2023-08-02 $21.23 $21.48 $20.30 $20.55 $20.55 82,054
2023-08-01 $22.50 $22.50 $21.75 $22.10 $22.10 49,466
2023-07-31 $22.62 $22.79 $22.52 $22.79 $22.79 43,141
2023-07-28 $23.11 $23.11 $22.47 $22.63 $22.63 34,263
2023-07-27 $23.50 $23.86 $22.38 $22.62 $22.62 54,160
2023-07-26 $22.75 $23.16 $22.50 $23.03 $23.03 19,742
2023-07-25 $22.40 $22.92 $22.40 $22.80 $22.80 32,169
2023-07-24 $22.59 $22.89 $22.11 $22.25 $22.25 43,212
2023-07-21 $23.13 $23.22 $22.49 $22.65 $22.65 54,657
2023-07-20 $23.93 $23.93 $22.61 $22.93 $22.93 82,211
2023-07-19 $24.84 $24.84 $24.00 $24.25 $24.25 79,084
2023-07-18 $23.90 $24.66 $23.76 $24.56 $24.56 60,381
2023-07-17 $23.58 $24.00 $23.20 $23.94 $23.94 51,987
2023-07-14 $24.20 $24.25 $23.20 $23.36 $23.36 95,523
2023-07-13 $23.69 $24.17 $23.60 $24.16 $24.16 61,693
2023-07-12 $23.00 $23.27 $22.78 $23.14 $23.14 76,923
2023-07-11 $22.13 $22.63 $22.13 $22.56 $22.56 35,869
2023-07-10 $21.49 $22.12 $21.30 $21.94 $21.94 40,537
2023-07-07 $20.95 $22.00 $20.95 $21.49 $21.49 20,727
2023-07-06 $21.54 $21.54 $20.69 $21.13 $21.13 62,430
2023-07-05 $22.28 $22.28 $21.91 $22.17 $22.17 38,341
2023-07-03 $22.66 $22.71 $22.36 $22.67 $22.67 43,178
2023-06-30 $22.04 $22.65 $22.04 $22.48 $22.48 91,052
2023-06-29 $21.96 $21.96 $21.51 $21.60 $21.60 64,543
2023-06-28 $21.38 $22.01 $21.38 $21.85 $21.85 77,082
2023-06-27 $21.03 $21.51 $20.81 $21.51 $21.51 32,898
2023-06-26 $21.05 $21.55 $20.72 $20.85 $20.85 72,179
2023-06-23 $21.77 $21.77 $21.00 $21.02 $21.02 138,260
2023-06-22 $22.12 $22.57 $22.00 $22.32 $22.32 55,396
2023-06-21 $23.40 $23.57 $22.36 $22.71 $22.71 78,509
2023-06-20 $23.95 $23.95 $22.66 $23.40 $23.38 130,597
2023-06-16 $24.50 $24.52 $23.69 $23.73 $23.73 79,168
2023-06-15 $23.54 $24.11 $23.05 $24.07 $24.07 84,729
2023-06-14 $23.65 $23.72 $22.84 $23.60 $23.60 110,575
2023-06-13 $23.24 $23.59 $22.70 $23.38 $23.38 104,757
2023-06-12 $22.47 $22.60 $22.07 $22.60 $22.60 103,594
2023-06-09 $22.16 $22.23 $21.70 $21.86 $21.86 85,811
2023-06-08 $21.40 $21.68 $21.05 $21.63 $21.63 50,557
2023-06-07 $22.40 $22.43 $21.32 $21.40 $21.40 119,853
2023-06-06 $22.05 $22.41 $21.83 $22.39 $22.39 71,926
2023-06-05 $22.08 $22.25 $21.73 $22.01 $22.01 52,542
2023-06-02 $21.81 $21.98 $21.50 $21.70 $21.70 101,432
2023-06-01 $20.22 $21.23 $20.10 $21.12 $21.12 58,925
2023-05-31 $20.72 $20.79 $19.93 $20.32 $20.32 59,311
2023-05-30 $21.38 $21.38 $20.67 $21.00 $21.00 85,693
2023-05-26 $20.01 $20.66 $19.77 $20.51 $20.51 94,910
2023-05-25 $20.14 $20.18 $19.48 $19.86 $19.86 89,915
2023-05-24 $18.62 $18.76 $18.45 $18.76 $18.76 37,737
2023-05-23 $19.45 $19.55 $18.81 $18.90 $18.90 70,800
2023-05-22 $19.35 $19.93 $19.23 $19.78 $19.78 55,452
2023-05-19 $19.50 $19.55 $19.20 $19.27 $19.27 39,786
2023-05-18 $18.48 $19.10 $18.48 $19.08 $19.08 52,853
2023-05-17 $18.19 $18.38 $17.86 $18.31 $18.31 22,841
2023-05-16 $18.12 $18.24 $17.91 $18.11 $18.11 14,436
2023-05-15 $17.92 $18.21 $17.65 $18.15 $18.15 14,048
2023-05-12 $18.05 $18.05 $17.41 $17.70 $17.70 14,829
2023-05-11 $18.07 $18.07 $17.61 $17.86 $17.86 15,692
2023-05-10 $17.98 $17.98 $17.62 $17.91 $17.91 15,671
2023-05-09 $17.58 $17.58 $17.41 $17.58 $17.58 3,912
2023-05-08 $17.68 $17.68 $17.26 $17.64 $17.64 14,505
2023-05-05 $17.21 $17.69 $17.20 $17.48 $17.48 16,251
2023-05-04 $16.91 $17.19 $16.91 $17.10 $17.10 10,212
2023-05-03 $16.80 $17.24 $16.75 $16.99 $16.99 13,084
2023-05-02 $17.38 $17.38 $16.72 $16.92 $16.92 21,389
2023-05-01 $16.99 $17.49 $16.99 $17.36 $17.36 13,630
2023-04-28 $16.92 $17.05 $16.70 $17.05 $17.05 7,454
2023-04-27 $17.06 $17.20 $16.69 $17.20 $17.20 12,918
2023-04-26 $16.77 $16.84 $16.50 $16.52 $16.52 58,083
2023-04-25 $17.08 $17.26 $16.65 $16.67 $16.67 26,320
2023-04-24 $17.63 $17.67 $17.24 $17.40 $17.40 20,962
2023-04-21 $17.22 $17.61 $17.22 $17.46 $17.46 8,456
2023-04-20 $17.34 $17.47 $17.14 $17.23 $17.23 6,543
2023-04-19 $17.32 $17.45 $17.25 $17.40 $17.40 17,888
2023-04-18 $17.56 $17.56 $17.35 $17.45 $17.45 6,060
2023-04-17 $17.30 $17.30 $16.92 $17.25 $17.25 14,803
2023-04-14 $17.41 $17.48 $16.79 $17.17 $17.17 62,818
2023-04-13 $16.95 $17.42 $16.95 $17.26 $17.26 22,640
2023-04-12 $17.14 $17.38 $16.71 $16.87 $16.87 12,720
2023-04-11 $16.87 $17.00 $16.84 $16.90 $16.90 6,310
2023-04-10 $16.44 $16.89 $16.40 $16.89 $16.89 8,737
2023-04-06 $16.59 $16.73 $16.22 $16.58 $16.58 26,798
2023-04-05 $17.06 $17.06 $16.50 $16.69 $16.69 31,268
2023-04-04 $17.71 $17.83 $17.32 $17.41 $17.41 17,573
2023-04-03 $17.77 $17.98 $17.60 $17.92 $17.92 15,065
2023-03-31 $17.58 $18.07 $17.50 $17.98 $17.98 32,366
2023-03-30 $17.73 $17.73 $17.20 $17.41 $17.41 25,135
2023-03-29 $16.77 $17.17 $16.72 $17.10 $17.10 14,310
2023-03-28 $16.45 $16.56 $16.32 $16.42 $16.42 14,197
2023-03-27 $16.49 $16.78 $16.42 $16.57 $16.57 21,075
2023-03-24 $16.15 $16.54 $16.15 $16.40 $16.40 18,892
2023-03-23 $16.48 $17.06 $16.41 $16.68 $16.68 15,572
2023-03-22 $16.98 $17.19 $16.39 $16.40 $16.40 38,960
2023-03-21 $16.25 $16.78 $16.25 $16.63 $16.63 16,247
2023-03-20 $15.96 $16.18 $15.90 $16.13 $16.13 17,684
2023-03-17 $16.01 $16.12 $15.59 $15.80 $15.80 31,193
2023-03-16 $14.80 $16.05 $14.80 $16.03 $16.03 13,847
2023-03-15 $15.14 $15.14 $14.51 $14.91 $14.91 19,104
2023-03-14 $15.74 $15.77 $15.34 $15.62 $15.62 10,402
2023-03-13 $15.00 $15.42 $14.64 $15.23 $15.23 16,425
2023-03-10 $15.76 $15.76 $15.00 $15.09 $15.09 31,963
2023-03-09 $16.69 $16.70 $15.81 $15.91 $15.91 23,988
2023-03-08 $16.02 $16.36 $16.02 $16.36 $16.36 10,659
2023-03-07 $16.64 $16.64 $16.00 $16.04 $16.04 12,889
2023-03-06 $16.95 $17.00 $16.52 $16.64 $16.64 34,459
2023-03-03 $16.00 $16.78 $16.00 $16.74 $16.74 36,444
2023-03-02 $15.31 $15.77 $15.19 $15.74 $15.74 9,058
2023-03-01 $15.62 $15.76 $15.53 $15.65 $15.65 6,647
2023-02-28 $15.55 $15.79 $15.55 $15.60 $15.60 4,004
2023-02-27 $15.49 $15.76 $15.44 $15.49 $15.49 11,151
2023-02-24 $15.00 $15.25 $14.86 $15.19 $15.19 6,715
2023-02-23 $15.47 $15.62 $15.09 $15.52 $15.52 9,733
2023-02-22 $14.94 $14.94 $14.68 $14.81 $14.81 4,937
2023-02-21 $15.30 $15.30 $14.78 $14.84 $14.84 27,160
2023-02-17 $15.83 $15.83 $15.40 $15.58 $15.58 72,591
2023-02-16 $16.19 $16.52 $16.02 $16.14 $16.14 29,245
2023-02-15 $16.35 $16.74 $16.13 $16.61 $16.61 19,094
2023-02-14 $16.13 $16.66 $15.86 $16.62 $16.62 24,076
2023-02-13 $16.06 $16.33 $15.87 $16.17 $16.17 29,336
2023-02-10 $16.20 $16.29 $15.86 $16.15 $16.15 20,037
2023-02-09 $17.14 $17.14 $16.18 $16.37 $16.37 37,962
2023-02-08 $17.09 $17.18 $16.59 $16.60 $16.60 38,714
2023-02-07 $16.57 $17.26 $16.35 $17.23 $17.23 54,128
2023-02-06 $16.73 $16.78 $16.36 $16.51 $16.51 39,383
2023-02-03 $16.99 $17.49 $16.90 $17.04 $17.04 37,548
2023-02-02 $17.85 $17.86 $17.18 $17.67 $17.67 67,456
2023-02-01 $16.00 $17.19 $16.00 $17.13 $17.13 54,870
2023-01-31 $15.65 $16.02 $15.42 $15.97 $15.97 26,686
2023-01-30 $15.95 $16.09 $15.57 $15.66 $15.66 20,315
2023-01-27 $15.60 $16.19 $15.60 $16.07 $16.07 32,452
2023-01-26 $15.60 $15.61 $15.30 $15.61 $15.61 10,773
2023-01-25 $14.94 $15.44 $14.88 $15.38 $15.38 9,311
2023-01-24 $15.49 $15.75 $15.23 $15.41 $15.41 45,547
2023-01-23 $14.92 $15.46 $14.85 $15.43 $15.43 51,170
2023-01-20 $14.56 $14.81 $14.25 $14.81 $14.81 9,176
2023-01-19 $14.34 $14.58 $14.21 $14.34 $14.34 23,525
2023-01-18 $15.31 $15.31 $14.65 $14.66 $14.66 26,468
2023-01-17 $14.53 $14.87 $14.46 $14.87 $14.87 54,182
2023-01-13 $14.03 $14.40 $14.03 $14.39 $14.39 8,218
2023-01-12 $14.32 $14.37 $13.71 $14.37 $14.37 13,075
2023-01-11 $13.90 $14.00 $13.66 $14.00 $14.00 6,593
2023-01-10 $13.38 $13.50 $13.19 $13.48 $13.48 8,645
2023-01-09 $13.31 $13.64 $13.19 $13.32 $13.32 12,477
2023-01-06 $12.48 $12.89 $12.19 $12.83 $12.83 10,081
2023-01-05 $12.39 $12.39 $12.18 $12.18 $12.18 877
2023-01-04 $12.54 $12.62 $12.36 $12.50 $12.50 4,433
2023-01-03 $12.30 $12.45 $12.00 $12.21 $12.21 8,501
2022-12-30 $11.99 $12.06 $11.90 $12.02 $12.02 5,361
2022-12-29 $11.77 $12.28 $11.77 $12.27 $12.27 11,411
2022-12-28 $11.62 $11.84 $11.51 $11.54 $11.54 19,071
2022-12-27 $11.95 $12.49 $11.68 $11.78 $11.78 11,173
2022-12-23 $11.72 $12.06 $11.71 $12.06 $12.06 12,918
2022-12-22 $12.27 $12.28 $11.74 $12.06 $12.06 6,856
2022-12-21 $12.50 $12.66 $12.49 $12.66 $12.66 902
2022-12-20 $12.21 $12.57 $12.15 $12.32 $12.32 26,243
2022-12-19 $12.64 $12.68 $12.33 $12.34 $12.34 6,605
2022-12-16 $12.51 $12.92 $12.43 $12.67 $12.67 24,344
2022-12-15 $13.14 $13.14 $12.54 $12.57 $12.57 10,834
2022-12-14 $13.95 $14.11 $13.55 $13.75 $13.75 28,877
2022-12-13 $14.00 $14.35 $13.79 $13.88 $13.88 16,367
2022-12-12 $13.00 $13.24 $12.87 $13.24 $13.24 2,385
2022-12-09 $12.86 $13.28 $12.86 $12.96 $12.96 2,676
2022-12-08 $12.66 $12.98 $12.66 $12.89 $12.89 5,554
2022-12-07 $12.55 $12.58 $12.54 $12.54 $12.54 604
2022-12-06 $12.80 $12.80 $12.39 $12.56 $12.56 9,779
2022-12-05 $13.49 $13.62 $13.04 $13.08 $13.08 8,000
2022-12-02 $13.19 $13.64 $13.19 $13.62 $13.62 10,775
2022-12-01 $13.51 $13.71 $13.37 $13.71 $13.71 4,378
2022-11-30 $12.37 $13.22 $12.35 $13.20 $13.20 11,872
2022-11-29 $12.46 $12.69 $12.32 $12.34 $12.34 27,560
2022-11-28 $12.94 $12.98 $12.66 $12.70 $12.70 11,113
2022-11-25 $13.19 $13.65 $13.05 $13.24 $13.24 21,310
2022-11-23 $12.86 $13.40 $12.86 $13.18 $13.18 15,646
2022-11-22 $12.42 $12.73 $12.31 $12.73 $12.73 5,921
2022-11-21 $12.56 $12.60 $12.38 $12.44 $12.44 6,033
2022-11-18 $13.00 $13.00 $12.66 $12.68 $12.68 2,284
2022-11-17 $12.60 $12.78 $12.60 $12.78 $12.78 3,086
2022-11-16 $13.65 $13.65 $13.10 $13.15 $13.15 5,809
2022-11-15 $13.69 $13.94 $13.43 $13.63 $13.63 16,901
2022-11-14 $13.65 $13.65 $13.20 $13.21 $13.21 19,100
2022-11-11 $13.37 $13.85 $13.16 $13.82 $13.82 54,432
2022-11-10 $12.07 $12.79 $12.07 $12.79 $12.79 19,806
2022-11-09 $11.59 $11.59 $11.03 $11.03 $11.03 39,932
2022-11-08 $11.65 $11.93 $11.38 $11.68 $11.68 17,401
2022-11-07 $11.44 $11.44 $11.11 $11.35 $11.35 4,099
2022-11-04 $10.97 $11.13 $10.69 $11.04 $11.04 28,750
2022-11-03 $10.34 $10.68 $10.29 $10.53 $10.53 17,598
2022-11-02 $11.41 $11.42 $10.54 $10.54 $10.54 14,458
2022-11-01 $12.01 $12.01 $11.52 $11.55 $11.55 7,821
2022-10-31 $11.42 $11.46 $11.30 $11.43 $11.43 29,774
2022-10-28 $11.05 $11.57 $11.05 $11.53 $11.53 39,183
2022-10-27 $11.27 $11.47 $11.23 $11.23 $11.23 9,304
2022-10-26 $11.23 $11.79 $11.23 $11.36 $11.36 14,015
2022-10-25 $10.62 $11.34 $10.62 $11.34 $11.34 50,178
2022-10-24 $10.44 $10.44 $10.11 $10.42 $10.42 28,223
2022-10-21 $9.98 $10.40 $9.98 $10.37 $10.37 6,295
2022-10-20 $9.92 $10.40 $9.92 $9.96 $9.96 13,898
2022-10-19 $10.30 $10.42 $9.92 $10.08 $10.08 12,593
2022-10-18 $10.39 $10.51 $10.12 $10.21 $10.21 4,614
2022-10-17 $9.73 $10.00 $9.73 $9.90 $9.90 2,816
2022-10-14 $10.14 $10.14 $9.30 $9.31 $9.31 8,512
2022-10-13 $9.28 $10.02 $8.93 $9.96 $9.96 10,900
2022-10-12 $9.69 $9.69 $9.53 $9.63 $9.63 7,646
2022-10-11 $9.81 $9.91 $9.50 $9.69 $9.69 11,419
2022-10-10 $10.21 $10.21 $9.78 $9.90 $9.90 27,251
2022-10-07 $10.61 $10.61 $10.19 $10.25 $10.25 5,942
2022-10-06 $11.22 $11.31 $10.96 $10.97 $10.97 6,845
2022-10-05 $10.93 $11.29 $10.73 $11.13 $11.13 31,222
2022-10-04 $11.03 $11.34 $11.03 $11.34 $11.34 12,124
2022-10-03 $9.97 $10.45 $9.97 $10.37 $10.37 6,043
2022-09-30 $9.86 $10.08 $9.82 $9.82 $9.82 1,701
2022-09-29 $10.06 $10.06 $9.73 $9.89 $9.89 4,947
2022-09-28 $10.04 $10.50 $10.04 $10.50 $10.50 7,334
2022-09-27 $10.27 $10.28 $9.82 $9.93 $9.93 3,863
2022-09-26 $10.01 $10.36 $9.87 $9.94 $9.94 5,494
2022-09-23 $10.09 $10.19 $9.85 $10.10 $10.10 16,808
2022-09-22 $10.94 $10.94 $10.37 $10.48 $10.48 11,759
2022-09-21 $11.02 $11.50 $10.86 $10.86 $10.86 22,787
2022-09-20 $11.23 $11.23 $11.01 $11.12 $11.12 23,616
2022-09-19 $11.11 $11.41 $11.11 $11.41 $11.41 7,082
2022-09-16 $11.68 $11.68 $11.15 $11.36 $11.36 11,001
2022-09-15 $11.96 $11.99 $11.81 $11.81 $11.81 3,912
2022-09-14 $12.16 $12.16 $11.85 $12.05 $12.05 11,616
2022-09-13 $12.82 $12.84 $12.05 $12.22 $12.22 17,019
2022-09-12 $13.63 $13.73 $13.37 $13.67 $13.67 22,534
2022-09-09 $12.89 $13.34 $12.89 $13.34 $13.34 8,799
2022-09-08 $12.26 $12.59 $12.22 $12.59 $12.59 4,160
2022-09-07 $11.71 $12.25 $11.58 $12.25 $12.25 2,398
2022-09-06 $12.12 $12.12 $11.90 $11.95 $11.95 3,183
2022-09-02 $12.38 $12.56 $11.92 $12.00 $12.00 5,771
2022-09-01 $12.50 $12.50 $11.85 $12.30 $12.30 16,859
2022-08-31 $12.99 $13.16 $12.83 $12.93 $12.93 4,793
2022-08-30 $13.32 $13.32 $12.92 $12.95 $12.95 10,477
2022-08-29 $13.31 $13.72 $13.26 $13.34 $13.34 8,852
2022-08-26 $14.75 $14.75 $13.68 $13.70 $13.70 7,177
2022-08-25 $14.54 $14.87 $14.51 $14.87 $14.87 9,022
2022-08-24 $14.33 $14.60 $14.33 $14.37 $14.37 6,060
2022-08-23 $14.52 $14.52 $14.15 $14.15 $14.15 4,461
2022-08-22 $14.59 $14.74 $14.12 $14.25 $14.25 28,347
2022-08-19 $15.90 $15.90 $15.09 $15.22 $15.22 18,324
2022-08-18 $16.27 $16.29 $16.00 $16.15 $16.15 21,243
2022-08-17 $16.62 $16.62 $16.06 $16.33 $16.33 7,711
2022-08-16 $17.07 $17.09 $16.65 $16.97 $16.97 11,892
2022-08-15 $17.10 $17.37 $17.02 $17.32 $17.32 13,023
2022-08-12 $16.67 $17.19 $16.67 $17.19 $17.19 10,522
2022-08-11 $16.91 $17.33 $16.42 $16.54 $16.54 40,671
2022-08-10 $16.22 $16.77 $16.19 $16.65 $16.65 33,291
2022-08-09 $15.87 $15.87 $15.22 $15.28 $15.28 7,708
2022-08-08 $16.47 $16.65 $16.10 $16.14 $16.14 13,701
2022-08-05 $16.14 $16.40 $15.98 $16.40 $16.40 21,338
2022-08-04 $16.34 $16.56 $16.26 $16.50 $16.50 8,941
2022-08-03 $15.87 $16.36 $15.87 $16.34 $16.34 23,194
2022-08-02 $15.63 $16.01 $15.63 $15.83 $15.83 6,863
2022-08-01 $15.75 $16.07 $15.74 $15.86 $15.86 10,517
2022-07-29 $15.13 $15.60 $15.13 $15.58 $15.58 4,950
2022-07-28 $14.69 $15.20 $14.47 $15.19 $15.19 28,978
2022-07-27 $14.24 $14.91 $14.09 $14.77 $14.77 27,218
2022-07-26 $13.93 $13.99 $13.73 $13.74 $13.74 7,796
2022-07-25 $14.58 $14.58 $14.24 $14.35 $14.35 10,880
2022-07-22 $15.32 $15.33 $14.59 $14.73 $14.73 5,960
2022-07-21 $15.00 $15.37 $14.83 $15.37 $15.37 6,007
2022-07-20 $14.20 $14.99 $14.20 $14.89 $14.89 33,755
2022-07-19 $13.67 $14.01 $13.50 $14.01 $14.01 12,747
2022-07-18 $13.54 $13.65 $13.13 $13.13 $13.13 10,212
2022-07-15 $12.78 $13.00 $12.63 $13.00 $13.00 6,925
2022-07-14 $12.34 $12.61 $12.06 $12.47 $12.47 8,174
2022-07-13 $12.37 $12.71 $12.21 $12.60 $12.60 8,838
2022-07-12 $13.09 $13.18 $12.58 $12.74 $12.74 10,446
2022-07-11 $13.83 $13.83 $13.17 $13.27 $13.27 4,727
2022-07-08 $13.99 $14.26 $13.77 $14.00 $14.00 21,956
2022-07-07 $13.70 $14.14 $13.70 $14.08 $14.08 8,382
2022-07-06 $13.36 $13.65 $13.12 $13.34 $13.34 3,915
2022-07-05 $12.75 $13.28 $12.48 $13.28 $13.28 8,371
2022-07-01 $12.78 $13.19 $12.65 $13.19 $13.19 5,586
2022-06-30 $12.59 $13.07 $12.40 $12.82 $12.82 22,596
2022-06-29 $13.00 $13.35 $13.00 $13.25 $13.25 10,357
2022-06-28 $14.20 $14.55 $13.59 $13.59 $13.59 10,687
2022-06-27 $14.55 $14.58 $13.91 $14.22 $14.22 15,725
2022-06-24 $13.88 $14.36 $13.88 $14.34 $14.34 33,243
2022-06-23 $13.38 $13.68 $13.26 $13.57 $13.57 13,939
2022-06-22 $13.18 $13.87 $13.18 $13.61 $13.61 12,669
2022-06-21 $13.64 $13.92 $13.64 $13.68 $13.68 6,333
2022-06-17 $13.06 $13.54 $13.06 $13.37 $13.37 8,249
2022-06-16 $13.28 $13.28 $12.89 $13.18 $13.18 9,366
2022-06-15 $13.64 $14.24 $13.64 $14.15 $14.15 10,195
2022-06-14 $13.76 $13.77 $13.31 $13.64 $13.64 8,575
2022-06-13 $14.37 $14.37 $13.67 $13.67 $13.67 17,399
2022-06-10 $15.99 $16.17 $15.42 $15.62 $15.62 25,103
2022-06-09 $17.48 $17.49 $16.80 $16.80 $16.80 6,493
2022-06-08 $17.83 $18.04 $17.56 $17.67 $17.67 4,536
2022-06-07 $17.34 $18.07 $17.25 $17.91 $17.91 7,794
2022-06-06 $18.05 $18.06 $17.75 $17.80 $17.80 4,585
2022-06-03 $17.91 $18.10 $17.56 $17.74 $17.74 4,802
2022-06-02 $17.40 $18.76 $17.40 $18.76 $18.76 6,285
2022-06-01 $18.17 $18.36 $17.13 $17.34 $17.34 11,740
2022-05-31 $17.99 $18.17 $17.74 $17.94 $17.94 7,863
2022-05-27 $17.18 $17.83 $17.18 $17.83 $17.83 27,414
2022-05-26 $16.53 $16.96 $16.53 $16.91 $16.91 9,304
2022-05-25 $15.48 $16.25 $15.48 $16.25 $16.25 3,910
2022-05-24 $16.13 $16.13 $15.53 $15.95 $15.95 3,829
2022-05-23 $16.29 $16.54 $16.10 $16.41 $16.41 6,744
2022-05-20 $16.57 $16.57 $15.33 $16.16 $16.16 4,882
2022-05-19 $15.77 $16.68 $15.77 $16.38 $16.38 5,232
2022-05-18 $16.33 $16.33 $15.74 $15.89 $15.89 6,308
2022-05-17 $16.34 $16.75 $16.34 $16.75 $16.75 3,729
2022-05-16 $15.76 $15.86 $15.67 $15.76 $15.76 2,384
2022-05-13 $14.93 $15.92 $14.93 $15.84 $15.84 6,920
2022-05-12 $13.96 $14.69 $13.85 $14.44 $14.44 9,453
2022-05-11 $14.82 $15.20 $14.20 $14.34 $14.34 9,628
2022-05-10 $15.37 $15.37 $14.50 $14.92 $14.92 6,864
2022-05-09 $16.24 $16.39 $15.18 $15.29 $15.29 25,215
2022-05-06 $17.52 $17.76 $16.79 $17.15 $17.15 9,993
2022-05-05 $19.52 $19.52 $17.68 $18.10 $18.10 22,071
2022-05-04 $18.36 $19.94 $18.25 $19.76 $19.76 13,405
2022-05-03 $18.60 $18.70 $18.50 $18.68 $18.68 3,473
2022-05-02 $18.15 $18.56 $17.71 $18.56 $18.56 9,147
2022-04-29 $19.20 $19.62 $18.28 $18.28 $18.28 9,111
2022-04-28 $18.51 $19.14 $17.92 $18.90 $18.90 3,924
2022-04-27 $18.48 $18.60 $18.02 $18.03 $18.03 7,402
2022-04-26 $19.54 $19.54 $18.26 $18.26 $18.26 7,267
2022-04-25 $19.17 $19.75 $19.14 $19.70 $19.70 3,394
2022-04-22 $21.05 $21.05 $19.73 $19.73 $19.73 13,932
2022-04-21 $23.33 $23.33 $21.26 $21.31 $21.31 9,461
2022-04-20 $22.22 $22.43 $22.06 $22.06 $22.06 3,007
2022-04-19 $21.64 $22.29 $21.48 $22.28 $22.28 3,902
2022-04-18 $21.49 $21.67 $21.33 $21.33 $21.33 3,527
2022-04-14 $22.97 $22.97 $21.91 $21.91 $21.91 8,904
2022-04-13 $22.36 $22.79 $22.36 $22.70 $22.70 3,884
2022-04-12 $22.40 $22.85 $21.43 $21.54 $21.54 20,010
2022-04-11 $22.97 $22.97 $22.31 $22.31 $22.31 7,081
2022-04-08 $24.22 $24.45 $23.88 $23.88 $23.88 3,619
2022-04-07 $24.75 $24.83 $24.00 $24.67 $24.67 5,742
2022-04-06 $25.45 $25.45 $24.39 $24.73 $24.73 11,461
2022-04-05 $27.82 $27.82 $26.08 $26.25 $26.25 7,632
2022-04-04 $27.39 $27.99 $27.36 $27.75 $27.75 20,890
2022-04-01 $27.38 $27.50 $26.91 $27.39 $27.39 5,097
2022-03-31 $27.85 $28.21 $27.56 $27.56 $27.56 8,300
2022-03-30 $29.08 $29.85 $28.00 $28.34 $28.34 16,524
2022-03-29 $28.31 $29.27 $28.31 $28.83 $28.83 14,568
2022-03-28 $27.10 $27.34 $26.81 $27.34 $27.34 2,001
2022-03-25 $27.97 $27.97 $26.96 $27.25 $27.25 4,345
2022-03-24 $27.01 $27.99 $27.01 $27.99 $27.99 4,778
2022-03-23 $27.12 $27.81 $26.81 $26.81 $26.81 5,122
2022-03-22 $27.71 $28.37 $27.59 $28.09 $28.09 4,731
2022-03-21 $28.32 $28.67 $27.59 $28.05 $28.05 7,944
2022-03-18 $26.87 $28.38 $26.87 $28.38 $28.38 8,997
2022-03-17 $25.42 $26.96 $25.42 $26.89 $26.89 19,745
2022-03-16 $24.29 $25.38 $23.69 $25.30 $25.30 10,399
2022-03-15 $22.20 $23.00 $21.68 $22.89 $22.89 7,392
2022-03-14 $23.43 $23.43 $22.23 $22.31 $22.31 15,282
2022-03-11 $24.90 $24.90 $23.02 $23.02 $23.02 3,957
2022-03-10 $24.67 $24.67 $23.79 $24.54 $24.54 5,663
2022-03-09 $24.91 $25.43 $24.70 $25.16 $25.16 8,613
2022-03-08 $23.47 $24.50 $22.77 $23.26 $23.26 22,320
2022-03-07 $25.30 $25.30 $23.26 $23.35 $23.35 16,176
2022-03-04 $27.02 $27.15 $25.62 $25.94 $25.94 6,968
2022-03-03 $29.15 $29.15 $27.70 $27.99 $27.99 4,908
2022-03-02 $28.17 $29.28 $28.17 $29.18 $29.18 3,885
2022-03-01 $28.61 $29.18 $27.44 $27.66 $27.66 15,995
2022-02-28 $27.98 $29.19 $27.95 $28.93 $28.93 19,705
2022-02-25 $27.64 $28.27 $26.87 $28.26 $28.26 16,211
2022-02-24 $23.12 $26.55 $23.12 $26.48 $26.48 25,415
2022-02-23 $27.32 $27.32 $25.25 $25.32 $25.32 13,620
2022-02-22 $26.78 $27.61 $26.40 $26.84 $26.84 7,906
2022-02-18 $28.38 $28.38 $27.10 $27.14 $27.14 10,009
2022-02-17 $29.33 $29.65 $28.69 $28.78 $28.78 15,500
2022-02-16 $29.81 $30.88 $29.61 $30.88 $30.88 7,015
2022-02-15 $28.90 $29.93 $28.83 $29.81 $29.81 11,639
2022-02-14 $27.94 $28.14 $27.23 $27.72 $27.72 7,228
2022-02-11 $29.29 $29.30 $27.79 $27.99 $27.99 7,402
2022-02-10 $29.91 $31.17 $29.50 $29.67 $29.67 20,881
2022-02-09 $30.21 $30.86 $29.85 $30.84 $30.84 13,782
2022-02-08 $28.95 $28.99 $28.65 $28.93 $28.93 3,007
2022-02-07 $28.63 $29.01 $28.13 $28.20 $28.20 7,449
2022-02-04 $28.11 $28.40 $27.73 $28.33 $28.33 2,114
2022-02-03 $29.24 $29.24 $27.92 $27.92 $27.92 19,044
2022-02-02 $31.77 $31.77 $30.42 $30.77 $30.77 16,906
2022-02-01 $30.21 $30.48 $29.32 $30.48 $30.48 23,695
2022-01-31 $27.18 $29.39 $27.18 $29.39 $29.39 15,522
2022-01-28 $26.22 $26.87 $25.25 $26.87 $26.87 18,930
2022-01-27 $28.09 $28.25 $26.23 $26.45 $26.45 32,229
2022-01-26 $28.93 $29.62 $27.53 $27.87 $27.87 11,485
2022-01-25 $28.06 $28.46 $27.27 $27.76 $27.76 6,602
2022-01-24 $27.65 $28.83 $26.00 $28.83 $28.83 40,260
2022-01-21 $30.50 $30.88 $29.18 $29.23 $29.23 17,107
2022-01-20 $32.60 $33.33 $31.39 $31.39 $31.39 11,107
2022-01-19 $32.91 $33.18 $31.87 $31.87 $31.87 41,942
2022-01-18 $33.97 $33.97 $32.56 $32.84 $32.84 15,259
2022-01-14 $35.16 $35.43 $34.14 $34.74 $34.74 20,688
2022-01-13 $38.26 $38.33 $35.95 $36.10 $36.10 22,847
2022-01-12 $39.43 $39.70 $38.79 $38.98 $38.98 16,209
2022-01-11 $37.07 $38.15 $36.36 $38.05 $38.05 15,755
2022-01-10 $37.98 $37.98 $36.05 $37.71 $37.71 16,141
2022-01-07 $39.44 $39.94 $38.43 $38.90 $38.90 20,024
2022-01-06 $40.33 $40.75 $39.22 $40.02 $40.02 15,485
2022-01-05 $43.34 $43.86 $41.07 $41.10 $41.10 5,105
2022-01-04 $44.41 $44.41 $42.67 $43.52 $43.52 9,528
2022-01-03 $44.44 $44.44 $43.59 $43.83 $43.83 4,840
2021-12-31 $43.76 $44.14 $43.64 $43.64 $43.64 3,766
2021-12-30 $43.50 $44.77 $43.50 $43.95 $43.95 7,113
2021-12-29 $44.30 $44.34 $43.35 $43.77 $43.77 10,913
2021-12-28 $46.17 $46.17 $44.71 $44.75 $44.75 5,933
2021-12-27 $44.85 $45.79 $44.85 $45.75 $45.75 8,429
2021-12-23 $44.00 $44.76 $44.00 $44.58 $44.58 7,438
2021-12-22 $42.08 $43.77 $41.99 $43.77 $43.77 7,711
2021-12-21 $41.70 $43.27 $41.36 $43.27 $43.27 10,554
2021-12-20 $40.14 $40.73 $40.00 $40.40 $40.40 10,674
2021-12-17 $41.40 $42.19 $40.67 $41.48 $41.48 16,626
2021-12-16 $44.53 $44.95 $41.93 $42.37 $42.37 4,629
2021-12-15 $41.62 $43.71 $40.97 $43.71 $43.71 5,057
2021-12-14 $42.12 $42.31 $40.89 $41.60 $41.60 14,925
2021-12-13 $44.99 $44.99 $43.04 $43.09 $43.09 8,522
2021-12-10 $45.38 $45.38 $44.15 $44.28 $44.28 4,798
2021-12-09 $46.68 $46.79 $44.66 $44.66 $44.66 6,426
2021-12-08 $47.66 $48.62 $47.06 $48.44 $47.40 20,307
2021-12-07 $46.15 $47.80 $46.15 $47.63 $46.60 12,827
2021-12-06 $43.40 $44.44 $42.56 $44.21 $43.26 6,736
2021-12-03 $46.06 $46.06 $42.90 $43.96 $43.02 12,123
2021-12-02 $44.08 $45.33 $43.79 $44.99 $44.02 11,541
2021-12-01 $47.49 $47.71 $43.88 $43.88 $42.94 13,482
2021-11-30 $46.83 $47.11 $45.07 $45.99 $45.01 15,447
2021-11-29 $47.38 $47.92 $46.45 $47.49 $46.47 11,474
2021-11-26 $46.10 $46.61 $45.66 $45.99 $45.00 8,195
2021-11-24 $46.68 $48.43 $46.00 $48.31 $47.27 10,714
2021-11-23 $48.11 $48.45 $46.85 $47.89 $46.86 13,361
2021-11-22 $51.41 $51.60 $48.95 $48.99 $47.93 13,725
2021-11-19 $51.27 $51.76 $51.17 $51.17 $50.07 10,501
2021-11-18 $52.17 $52.17 $51.04 $51.41 $50.31 8,969
2021-11-17 $51.06 $51.39 $50.55 $50.86 $49.77 3,627
2021-11-16 $50.02 $51.13 $50.02 $50.84 $49.75 13,720
2021-11-15 $52.53 $52.53 $50.44 $50.64 $49.55 11,184
2021-11-12 $50.55 $51.65 $50.19 $51.61 $50.50 14,744
2021-11-11 $51.21 $51.37 $49.96 $50.31 $49.23 26,892
2021-11-10 $50.84 $52.19 $49.50 $49.86 $48.79 33,061
2021-11-09 $56.12 $56.12 $54.09 $54.33 $53.16 10,318
2021-11-08 $55.44 $55.56 $54.79 $55.56 $54.37 20,651
2021-11-05 $55.45 $55.91 $54.72 $55.15 $53.97 14,185
2021-11-04 $54.11 $56.07 $54.11 $55.35 $54.16 28,235
2021-11-03 $52.49 $53.27 $51.84 $53.24 $52.09 8,509
2021-11-02 $52.12 $52.46 $51.74 $52.46 $51.33 16,569
2021-11-01 $50.52 $51.98 $50.52 $51.84 $50.73 13,735
2021-10-29 $48.91 $49.96 $48.91 $49.87 $48.80 16,166
2021-10-28 $47.92 $49.25 $47.92 $49.25 $48.19 6,864
2021-10-27 $47.32 $47.89 $47.05 $47.14 $46.13 14,233
2021-10-26 $49.51 $50.40 $48.28 $48.60 $47.55 12,457
2021-10-25 $48.42 $49.66 $48.24 $49.27 $48.21 4,844
2021-10-22 $48.56 $49.00 $48.05 $48.32 $47.29 5,970
2021-10-21 $48.57 $48.85 $48.01 $48.44 $47.40 16,930
2021-10-20 $49.75 $49.75 $49.02 $49.02 $47.97 5,435
2021-10-19 $49.69 $50.35 $49.58 $49.82 $48.75 10,669
2021-10-18 $48.43 $49.12 $47.73 $48.89 $47.84 10,488
2021-10-15 $49.21 $50.01 $49.21 $49.45 $48.39 9,396
2021-10-14 $46.96 $48.18 $46.58 $48.18 $47.14 18,210
2021-10-13 $44.85 $45.47 $44.57 $45.47 $44.49 4,393
2021-10-12 $43.95 $44.30 $43.69 $44.12 $43.17 3,051
2021-10-11 $44.16 $44.92 $43.65 $43.65 $42.71 5,005
2021-10-08 $45.24 $45.24 $44.12 $44.25 $43.29 4,679
2021-10-07 $44.44 $45.66 $44.44 $44.75 $43.79 4,699
2021-10-06 $42.22 $43.60 $41.59 $43.60 $42.67 13,737
2021-10-05 $42.93 $44.14 $42.93 $43.75 $42.81 8,183
2021-10-04 $45.04 $45.04 $42.18 $42.61 $41.70 21,137
2021-10-01 $47.00 $47.00 $44.35 $46.10 $45.11 32,726
2021-09-30 $47.89 $48.03 $47.03 $47.03 $46.02 5,451
2021-09-29 $48.85 $48.87 $47.36 $47.36 $46.34 16,321
2021-09-28 $50.14 $50.14 $48.19 $48.23 $47.19 21,867
2021-09-27 $52.29 $52.43 $50.60 $52.03 $50.91 14,132
2021-09-24 $53.78 $53.78 $52.90 $53.30 $52.15 15,782
2021-09-23 $53.50 $55.05 $53.50 $54.96 $53.78 17,650
2021-09-22 $53.09 $53.22 $52.52 $52.89 $51.75 9,107
2021-09-21 $52.64 $53.47 $52.21 $52.89 $51.75 17,988
2021-09-20 $51.02 $52.05 $50.45 $51.55 $50.44 30,626
2021-09-17 $53.51 $54.27 $53.25 $53.81 $52.65 9,352
2021-09-16 $53.47 $53.97 $53.09 $53.85 $52.70 7,150
2021-09-15 $53.20 $54.32 $52.93 $54.18 $53.01 9,415
2021-09-14 $53.98 $53.98 $52.64 $52.77 $51.63 9,697
2021-09-13 $53.70 $53.70 $52.40 $53.32 $52.18 9,458
2021-09-10 $54.19 $54.79 $52.38 $52.38 $51.25 12,783
2021-09-09 $52.70 $53.99 $52.70 $53.67 $52.52 10,024
2021-09-08 $53.53 $53.53 $51.75 $52.54 $51.41 14,019
2021-09-07 $52.91 $54.00 $52.69 $53.56 $52.41 24,267
2021-09-03 $51.00 $52.97 $51.00 $52.66 $51.53 25,516
2021-09-02 $49.75 $50.95 $49.70 $50.29 $49.21 7,498
2021-09-01 $48.36 $49.54 $48.36 $49.45 $48.39 17,400
2021-08-31 $47.93 $48.23 $47.27 $47.87 $46.84 9,414
2021-08-30 $48.41 $48.41 $47.40 $47.67 $46.65 9,649
2021-08-27 $46.55 $48.18 $46.55 $48.10 $47.07 13,760
2021-08-26 $46.66 $47.04 $46.35 $46.52 $45.52 3,454
2021-08-25 $47.02 $47.17 $46.71 $46.79 $45.79 6,669
2021-08-24 $45.60 $47.61 $45.60 $47.25 $46.23 41,837
2021-08-23 $43.97 $45.50 $43.97 $45.43 $44.45 23,699
2021-08-20 $42.48 $43.04 $42.24 $42.64 $41.72 9,651
2021-08-19 $42.24 $43.03 $41.90 $42.31 $41.40 10,973
2021-08-18 $42.60 $43.47 $42.60 $42.85 $41.93 3,029
2021-08-17 $42.34 $42.84 $42.34 $42.82 $41.90 5,088
2021-08-16 $43.56 $43.56 $43.10 $43.55 $42.62 2,680
2021-08-13 $43.98 $44.78 $43.98 $44.57 $43.61 6,463
2021-08-12 $43.67 $44.60 $43.67 $44.36 $43.41 9,039
2021-08-11 $43.75 $44.03 $43.31 $44.03 $43.08 13,440
2021-08-10 $43.00 $43.00 $42.32 $42.32 $41.42 3,902
2021-08-09 $42.00 $42.81 $42.00 $42.48 $41.56 5,932
2021-08-06 $43.05 $43.16 $41.86 $42.02 $41.11 6,865
2021-08-05 $42.44 $43.16 $42.44 $43.16 $42.23 6,547
2021-08-04 $42.47 $42.68 $42.13 $42.22 $41.31 6,331
2021-08-03 $42.49 $42.68 $41.74 $42.58 $41.67 4,772
2021-08-02 $42.20 $42.49 $41.98 $42.23 $41.32 21,077
2021-07-30 $41.05 $41.78 $41.05 $41.20 $40.32 3,146
2021-07-29 $41.48 $42.00 $41.48 $41.72 $40.82 7,885
2021-07-28 $40.28 $41.28 $40.28 $41.19 $40.31 8,580
2021-07-27 $39.96 $40.14 $39.26 $40.14 $39.28 6,146
2021-07-26 $40.54 $41.06 $40.35 $40.91 $40.03 5,832
2021-07-23 $41.40 $41.40 $40.60 $40.94 $40.06 2,349
2021-07-22 $41.07 $41.27 $40.61 $40.79 $39.91 10,404
2021-07-21 $40.00 $41.05 $40.00 $41.03 $40.15 3,900
2021-07-20 $38.84 $39.77 $38.22 $39.73 $38.88 17,294
2021-07-19 $38.30 $38.61 $37.79 $38.23 $37.41 26,975
2021-07-16 $41.01 $41.01 $39.40 $39.89 $39.03 12,856
2021-07-15 $41.50 $41.50 $40.10 $40.86 $39.98 8,834
2021-07-14 $43.19 $43.19 $41.87 $41.87 $40.97 6,507
2021-07-13 $43.99 $43.99 $42.75 $43.05 $42.13 18,125
2021-07-12 $43.45 $44.17 $43.45 $44.14 $43.19 3,361
2021-07-09 $42.67 $43.26 $42.44 $43.26 $42.33 7,178
2021-07-08 $40.95 $42.26 $40.67 $41.76 $40.87 16,662
2021-07-07 $43.65 $43.97 $42.32 $42.79 $41.87 9,770
2021-07-06 $43.68 $43.76 $42.88 $43.30 $42.37 15,286
2021-07-02 $43.86 $43.99 $42.95 $43.44 $42.50 7,770
2021-07-01 $43.82 $43.82 $42.75 $43.24 $42.31 6,660
2021-06-30 $44.13 $44.13 $43.33 $43.73 $42.79 8,422
2021-06-29 $44.58 $44.58 $44.28 $44.48 $43.53 2,593
2021-06-28 $44.48 $44.79 $44.43 $44.69 $43.73 3,266
2021-06-25 $44.37 $44.87 $44.25 $44.44 $43.49 16,254
2021-06-24 $43.92 $44.33 $43.72 $44.11 $43.16 9,907
2021-06-23 $43.66 $43.66 $42.98 $43.25 $42.32 7,258
2021-06-22 $42.96 $43.50 $42.92 $43.34 $42.41 4,533
2021-06-21 $42.59 $43.19 $41.64 $43.17 $42.24 19,687
2021-06-18 $43.30 $43.30 $42.31 $42.43 $41.52 11,230
2021-06-17 $43.22 $44.14 $43.22 $43.90 $42.96 11,944
2021-06-16 $44.20 $44.64 $43.48 $44.03 $43.08 20,381
2021-06-15 $44.30 $44.30 $43.64 $43.98 $43.03 9,304
2021-06-14 $43.60 $44.31 $43.60 $44.29 $43.34 15,163
2021-06-11 $43.29 $43.45 $42.93 $43.45 $42.51 5,031
2021-06-10 $42.86 $43.27 $42.36 $43.05 $42.13 6,439
2021-06-09 $43.62 $43.62 $42.14 $42.59 $41.67 11,652
2021-06-08 $44.07 $44.07 $43.11 $43.65 $42.71 7,503
2021-06-07 $43.90 $44.05 $43.47 $44.05 $43.10 7,979
2021-06-04 $42.92 $43.76 $42.91 $43.64 $42.71 18,011
2021-06-03 $41.92 $42.43 $41.88 $42.30 $41.39 4,276
2021-06-02 $42.12 $42.51 $41.94 $42.41 $41.50 7,803
2021-06-01 $42.74 $42.74 $41.55 $42.08 $41.18 8,904
2021-05-28 $41.33 $42.26 $41.23 $41.97 $41.07 11,175
2021-05-27 $40.73 $41.20 $40.70 $41.20 $40.31 14,287
2021-05-26 $40.03 $40.68 $40.03 $40.50 $39.63 7,983
2021-05-25 $40.52 $40.61 $39.67 $39.99 $39.13 10,058
2021-05-24 $39.75 $40.18 $39.72 $40.09 $39.23 8,831
2021-05-21 $39.73 $39.73 $39.07 $39.33 $38.48 7,648
2021-05-20 $38.30 $39.15 $38.16 $39.03 $38.19 10,831
2021-05-19 $36.73 $37.65 $36.60 $37.65 $36.84 8,249
2021-05-18 $38.23 $38.76 $37.96 $38.05 $37.23 4,434
2021-05-17 $37.88 $37.88 $37.00 $37.62 $36.81 9,239
2021-05-14 $37.51 $38.90 $37.41 $38.76 $37.93 18,621
2021-05-13 $36.10 $37.00 $35.97 $36.86 $36.07 19,444
2021-05-12 $37.74 $37.82 $35.84 $36.13 $35.35 38,314
2021-05-11 $38.00 $39.46 $37.42 $39.29 $38.45 30,967
2021-05-10 $41.57 $41.57 $40.25 $40.25 $39.39 15,447
2021-05-07 $41.13 $42.44 $41.13 $42.24 $41.33 7,959
2021-05-06 $40.37 $41.10 $40.01 $41.10 $40.22 5,594
2021-05-05 $40.59 $40.98 $40.46 $40.77 $39.89 4,154
2021-05-04 $41.29 $41.29 $39.06 $40.05 $39.19 35,102
2021-05-03 $43.14 $43.14 $42.01 $42.28 $41.37 18,690
2021-04-30 $42.82 $43.16 $42.07 $42.53 $41.62 16,710
2021-04-29 $44.03 $44.08 $42.75 $43.57 $42.63 20,901
2021-04-28 $44.18 $44.48 $43.93 $44.43 $43.48 12,240
2021-04-27 $44.95 $44.95 $44.03 $44.48 $43.52 9,537
2021-04-26 $44.82 $45.32 $44.50 $45.17 $44.20 17,675
2021-04-23 $43.66 $44.72 $43.66 $44.30 $43.35 7,928
2021-04-22 $44.02 $44.48 $43.30 $43.73 $42.79 19,795
2021-04-21 $41.64 $43.63 $41.50 $43.63 $42.69 12,906
2021-04-20 $43.18 $43.19 $41.75 $42.30 $41.39 17,778
2021-04-19 $45.35 $45.35 $43.43 $44.02 $43.07 17,214
2021-04-16 $44.57 $45.30 $44.51 $45.30 $44.33 22,240
2021-04-15 $43.90 $44.62 $43.90 $44.61 $43.65 22,838
2021-04-14 $43.74 $43.86 $42.19 $43.36 $42.43 12,838
2021-04-13 $42.65 $43.71 $42.65 $43.71 $42.77 24,295
2021-04-12 $42.91 $42.99 $41.94 $42.80 $41.88 16,522
2021-04-09 $43.45 $43.60 $43.10 $43.59 $42.65 18,078
2021-04-08 $43.00 $43.25 $42.66 $43.24 $42.31 17,272
2021-04-07 $43.08 $43.08 $42.00 $42.27 $41.36 11,200
2021-04-06 $43.13 $43.47 $42.90 $43.04 $42.12 19,739
2021-04-05 $42.41 $43.73 $42.41 $43.60 $42.66 33,396
2021-04-01 $40.25 $41.93 $40.25 $41.93 $41.03 27,505
2021-03-31 $38.98 $39.91 $38.98 $39.79 $38.94 10,110
2021-03-30 $38.90 $39.23 $38.33 $38.99 $38.15 15,895
2021-03-29 $39.42 $39.85 $38.81 $39.03 $38.19 16,482
2021-03-26 $38.51 $39.76 $38.40 $39.74 $38.89 15,113
2021-03-25 $36.87 $38.33 $36.61 $38.23 $37.41 32,531
2021-03-24 $38.07 $38.61 $37.09 $37.09 $36.30 23,278
2021-03-23 $39.97 $39.97 $38.03 $38.12 $37.30 20,695
2021-03-22 $40.12 $41.00 $40.00 $40.58 $39.71 20,430
2021-03-19 $40.02 $40.80 $39.60 $40.61 $39.74 11,096
2021-03-18 $41.41 $41.69 $39.77 $40.11 $39.25 11,791
2021-03-17 $40.46 $41.75 $40.07 $41.55 $40.66 23,338
2021-03-16 $41.28 $41.95 $40.75 $41.14 $40.26 32,867
2021-03-15 $40.93 $41.30 $40.50 $41.23 $40.34 11,714
2021-03-12 $40.34 $40.85 $39.98 $40.85 $39.97 16,803
2021-03-11 $39.94 $40.65 $39.66 $40.59 $39.72 23,609
2021-03-10 $39.00 $39.69 $38.90 $39.06 $38.22 25,662
2021-03-09 $37.53 $38.52 $37.45 $38.24 $37.42 40,396
2021-03-08 $38.19 $38.19 $36.06 $36.47 $35.69 27,466
2021-03-05 $38.57 $38.78 $35.58 $38.58 $37.75 49,027
2021-03-04 $40.00 $40.00 $37.00 $37.56 $36.75 71,611
2021-03-03 $41.89 $41.89 $40.00 $40.20 $39.34 25,659
2021-03-02 $43.76 $43.76 $42.50 $42.77 $41.85 26,514
2021-03-01 $42.55 $43.34 $42.21 $43.34 $42.41 30,141
2021-02-26 $41.00 $42.03 $40.11 $41.44 $40.55 41,535
2021-02-25 $43.79 $43.93 $40.70 $41.32 $40.43 36,138
2021-02-24 $42.37 $44.12 $41.88 $43.79 $42.85 35,809
2021-02-23 $43.66 $44.12 $41.11 $43.92 $42.98 93,088
2021-02-22 $46.13 $46.13 $44.90 $44.92 $43.95 26,194
2021-02-19 $46.60 $47.42 $46.60 $46.93 $45.92 25,994
2021-02-18 $45.90 $46.22 $44.76 $45.94 $44.95 125,125
2021-02-17 $48.18 $48.18 $46.30 $47.10 $46.09 33,980
2021-02-16 $49.51 $49.82 $48.33 $48.43 $47.39 17,486
2021-02-12 $48.30 $48.81 $47.68 $48.68 $47.64 36,780
2021-02-11 $48.51 $48.74 $47.71 $48.65 $47.60 44,239
2021-02-10 $48.06 $48.37 $46.80 $47.71 $46.68 36,585
2021-02-09 $46.89 $47.94 $46.89 $47.65 $46.63 56,110
2021-02-08 $45.71 $46.50 $45.64 $46.50 $45.50 55,639
2021-02-05 $44.53 $45.24 $44.53 $45.08 $44.11 30,628
2021-02-04 $44.15 $44.44 $43.89 $44.37 $43.42 27,562
2021-02-03 $45.26 $45.26 $44.50 $44.79 $43.83 43,212
2021-02-02 $44.82 $45.20 $44.02 $45.06 $44.10 41,993
2021-02-01 $43.53 $44.16 $43.06 $43.91 $42.97 23,519
2021-01-29 $43.80 $43.86 $41.66 $42.50 $41.58 79,612
2021-01-28 $44.43 $45.43 $44.19 $44.45 $43.49 38,637
2021-01-27 $45.50 $45.95 $44.30 $44.80 $43.84 77,743
2021-01-26 $46.53 $46.55 $45.82 $46.32 $45.33 21,644
2021-01-25 $46.52 $47.78 $45.79 $46.49 $45.49 34,740
2021-01-22 $46.36 $46.50 $45.59 $46.45 $45.45 42,577
2021-01-21 $47.09 $47.09 $46.20 $46.91 $45.90 28,202
2021-01-20 $47.26 $47.26 $46.15 $46.95 $45.94 44,290
2021-01-19 $44.51 $45.57 $44.51 $45.40 $44.42 49,283
2021-01-15 $45.00 $45.00 $43.38 $44.11 $43.16 52,156
2021-01-14 $44.53 $46.24 $44.53 $45.87 $44.88 35,578
2021-01-13 $43.84 $44.06 $43.50 $43.79 $42.85 22,453
2021-01-12 $43.85 $43.85 $43.01 $43.73 $42.79 41,842
2021-01-11 $42.84 $43.63 $42.50 $43.34 $42.41 60,199
2021-01-08 $222.79 $222.79 $213.55 $217.84 $42.63 58,005
2021-01-07 $212.10 $215.57 $211.65 $215.31 $42.14 31,360
2021-01-06 $207.00 $212.51 $206.13 $208.91 $40.88 41,760
2021-01-05 $203.18 $209.80 $203.00 $207.50 $40.61 44,955
2021-01-04 $205.81 $206.92 $200.00 $201.12 $39.36 60,375
2020-12-31 $206.96 $206.96 $202.65 $202.85 $39.70 24,845
2020-12-30 $206.30 $208.32 $205.98 $206.60 $40.43 28,745
2020-12-29 $205.89 $208.23 $203.65 $204.89 $40.10 29,885
2020-12-28 $202.64 $204.77 $202.64 $202.95 $39.72 34,485
2020-12-24 $202.10 $202.88 $200.37 $200.90 $39.32 15,200
2020-12-23 $201.16 $203.75 $201.16 $202.83 $39.69 28,105
2020-12-22 $199.86 $200.58 $197.00 $199.81 $39.10 70,980
2020-12-21 $206.14 $211.95 $203.57 $211.95 $38.76 44,920
2020-12-18 $216.62 $216.62 $213.20 $213.27 $39.00 34,830
2020-12-17 $212.60 $215.20 $212.60 $214.47 $39.22 27,985
2020-12-16 $211.94 $211.94 $209.10 $209.83 $38.37 19,195
2020-12-15 $207.79 $210.33 $206.86 $210.33 $38.46 26,845
2020-12-14 $208.90 $209.17 $205.09 $205.93 $37.66 32,250
2020-12-11 $202.41 $203.71 $201.18 $203.45 $37.20 29,900
2020-12-10 $202.12 $205.93 $201.64 $205.93 $37.66 54,380
2020-12-09 $227.00 $229.00 $221.44 $223.76 $37.61 34,615
2020-12-08 $224.72 $226.00 $223.57 $226.00 $37.99 12,220
2020-12-07 $227.36 $227.36 $224.01 $224.28 $37.70 28,360
2020-12-04 $225.71 $230.08 $225.70 $230.08 $38.68 14,170
2020-12-03 $227.92 $227.92 $224.98 $225.68 $37.94 49,775
2020-12-02 $225.38 $226.51 $224.25 $226.15 $38.01 14,315
2020-12-01 $225.37 $227.73 $224.63 $226.49 $38.07 43,260
2020-11-30 $223.07 $223.07 $217.88 $217.88 $36.62 37,285
2020-11-27 $217.31 $221.68 $217.31 $221.14 $37.17 21,735
2020-11-25 $211.14 $217.12 $211.14 $215.56 $36.24 10,700
2020-11-24 $215.23 $216.00 $212.92 $215.34 $36.20 37,230
2020-11-23 $211.70 $213.16 $207.52 $209.90 $35.28 41,280
2020-11-20 $208.14 $208.92 $208.14 $208.92 $35.12 8,780
2020-11-19 $204.50 $206.95 $204.13 $206.95 $34.79 22,900
2020-11-18 $208.58 $211.05 $205.33 $205.37 $34.52 34,280
2020-11-17 $205.68 $207.42 $202.32 $205.41 $34.53 44,920
2020-11-16 $203.66 $208.70 $203.66 $208.34 $35.02 28,880
2020-11-13 $198.47 $201.15 $197.96 $200.60 $33.72 18,895
2020-11-12 $198.65 $199.12 $195.00 $195.05 $32.79 29,090
2020-11-11 $199.24 $199.24 $196.52 $197.25 $33.16 38,630
2020-11-10 $193.21 $194.59 $190.75 $191.98 $32.27 47,585
2020-11-09 $205.30 $207.61 $199.97 $199.97 $33.62 45,515
2020-11-06 $191.16 $194.67 $189.60 $193.61 $32.54 38,375
2020-11-05 $190.73 $193.80 $190.73 $193.80 $32.58 46,520
2020-11-04 $182.42 $186.45 $179.15 $184.61 $31.03 44,450
2020-11-03 $173.26 $179.33 $173.26 $178.84 $30.06 36,195
2020-11-02 $171.07 $171.07 $166.95 $169.32 $28.46 30,235
2020-10-30 $168.62 $168.62 $164.10 $166.42 $27.97 34,050
2020-10-29 $172.63 $173.55 $170.07 $172.61 $29.02 23,945
2020-10-28 $172.70 $172.70 $166.14 $166.15 $27.93 69,845
2020-10-27 $179.81 $181.59 $179.81 $180.25 $30.30 14,510
2020-10-26 $185.74 $185.74 $175.09 $178.57 $30.02 83,280
2020-10-23 $191.24 $191.26 $187.96 $190.73 $32.06 22,095
2020-10-22 $190.83 $190.83 $186.13 $190.31 $31.99 24,000
2020-10-21 $193.30 $194.09 $189.39 $189.96 $31.93 30,105
2020-10-20 $191.74 $195.38 $191.74 $192.64 $32.38 25,415
2020-10-19 $191.80 $195.49 $186.17 $186.57 $31.36 58,765
2020-10-16 $189.06 $190.36 $188.59 $188.90 $31.75 17,330
2020-10-15 $187.06 $189.51 $182.20 $187.56 $31.53 103,435
2020-10-14 $198.95 $199.29 $193.78 $195.14 $32.80 43,250
2020-10-13 $196.54 $196.68 $193.17 $196.01 $32.95 25,650
2020-10-12 $193.85 $196.45 $191.76 $194.42 $32.68 72,565
2020-10-09 $187.07 $191.83 $187.07 $191.76 $32.23 47,380
2020-10-08 $187.89 $188.00 $185.15 $185.15 $31.12 33,805
2020-10-07 $178.35 $184.79 $178.35 $183.99 $30.93 37,465
2020-10-06 $176.90 $181.68 $172.96 $174.29 $29.30 99,180
2020-10-05 $173.22 $176.90 $171.00 $175.83 $29.56 22,395
2020-10-02 $165.58 $172.65 $164.56 $170.23 $28.62 55,185
2020-10-01 $173.80 $176.79 $172.34 $176.08 $29.60 46,795
2020-09-30 $170.72 $173.56 $168.04 $171.12 $28.76 73,005
2020-09-29 $167.89 $173.49 $167.89 $170.99 $28.74 50,450
2020-09-28 $159.31 $163.82 $159.31 $163.77 $27.53 34,860
2020-09-25 $151.27 $157.00 $150.49 $156.59 $26.32 21,510
2020-09-24 $146.53 $151.32 $146.38 $151.05 $25.39 19,180
2020-09-23 $157.37 $159.49 $151.21 $151.21 $25.42 34,115
2020-09-22 $151.65 $156.00 $149.85 $155.99 $26.22 24,850
2020-09-21 $150.61 $152.33 $145.30 $151.94 $25.54 99,355
2020-09-18 $168.20 $168.20 $158.85 $161.01 $27.07 30,510
2020-09-17 $159.26 $165.54 $159.26 $163.93 $27.56 45,825
2020-09-16 $170.03 $171.36 $165.85 $166.76 $28.03 59,665
2020-09-15 $171.00 $171.00 $167.28 $168.26 $28.28 73,380
2020-09-14 $160.12 $164.53 $160.12 $163.11 $27.42 61,605
2020-09-11 $159.53 $159.53 $152.51 $154.01 $25.89 93,890
2020-09-10 $159.50 $160.92 $150.89 $151.98 $25.55 82,875
2020-09-09 $153.00 $158.68 $153.00 $157.10 $26.41 76,350
2020-09-08 $147.59 $152.62 $145.08 $148.33 $24.93 62,490
2020-09-04 $155.48 $155.70 $138.62 $153.99 $25.88 170,200
2020-09-03 $172.93 $172.93 $153.02 $156.26 $26.27 143,990
2020-09-02 $173.49 $176.77 $170.19 $176.77 $29.71 101,090
2020-09-01 $160.78 $164.46 $159.50 $164.30 $27.62 38,540
2020-08-31 $158.05 $160.70 $156.08 $158.07 $26.57 57,515
2020-08-28 $155.87 $159.35 $155.66 $159.35 $26.79 26,620
2020-08-27 $160.74 $160.74 $153.76 $154.12 $25.91 61,415
2020-08-26 $158.05 $160.70 $157.84 $159.19 $26.76 44,445
2020-08-25 $159.80 $159.80 $156.00 $158.00 $26.56 45,835
2020-08-24 $160.00 $160.00 $156.02 $157.86 $26.54 40,150
2020-08-21 $152.00 $153.64 $150.51 $153.12 $25.74 84,510
2020-08-20 $154.61 $156.40 $147.14 $156.17 $26.25 91,815
2020-08-19 $162.66 $162.68 $158.38 $158.38 $26.62 36,630
2020-08-18 $167.29 $167.29 $162.09 $162.98 $27.40 65,515
2020-08-17 $158.71 $165.74 $158.66 $164.38 $27.63 75,025
2020-08-14 $156.64 $157.63 $155.79 $155.90 $26.21 30,250
2020-08-13 $159.35 $159.35 $155.50 $156.88 $26.37 55,125
2020-08-12 $152.52 $158.50 $152.52 $157.88 $26.54 74,485
2020-08-11 $149.85 $152.61 $146.45 $146.45 $24.62 48,510
2020-08-10 $145.64 $145.96 $142.82 $145.65 $24.48 29,670
2020-08-07 $145.83 $145.83 $142.49 $145.15 $24.40 23,855
2020-08-06 $146.20 $147.47 $145.60 $147.47 $24.79 24,620
2020-08-05 $142.83 $147.35 $142.83 $145.78 $24.51 43,430
2020-08-04 $137.12 $141.97 $137.12 $141.97 $23.86 28,205
2020-08-03 $132.85 $139.53 $132.85 $139.53 $23.45 82,455
2020-07-31 $134.97 $134.97 $126.85 $130.39 $21.92 74,520
2020-07-30 $131.82 $136.67 $128.03 $135.68 $22.81 107,415
2020-07-29 $136.32 $139.09 $135.83 $139.09 $23.38 31,535
2020-07-28 $139.55 $139.55 $135.39 $135.39 $22.76 58,890
2020-07-27 $136.59 $140.52 $134.91 $140.28 $23.58 81,060
2020-07-24 $132.93 $133.73 $130.00 $131.87 $22.17 36,625
2020-07-23 $138.16 $141.16 $133.66 $135.56 $22.79 89,305
2020-07-22 $135.23 $137.31 $133.95 $137.27 $23.07 35,565
2020-07-21 $135.00 $136.87 $134.18 $134.20 $22.56 38,285
2020-07-20 $130.87 $134.18 $129.20 $133.90 $22.51 33,320
2020-07-17 $125.90 $129.72 $125.90 $129.72 $21.81 30,515
2020-07-16 $126.26 $126.26 $123.51 $124.30 $20.89 43,295
2020-07-15 $128.46 $131.69 $127.55 $130.68 $21.97 59,325
2020-07-14 $117.02 $123.51 $116.15 $123.51 $20.76 51,180
2020-07-13 $125.23 $126.42 $117.45 $117.60 $19.77 136,985
2020-07-10 $124.00 $125.33 $122.07 $125.33 $21.07 51,930
2020-07-09 $123.99 $123.99 $117.54 $121.08 $20.35 77,000
2020-07-08 $120.48 $121.55 $119.53 $121.55 $20.43 29,450
2020-07-07 $119.40 $122.78 $117.93 $118.34 $19.89 75,425
2020-07-06 $119.10 $121.80 $119.10 $121.50 $20.42 70,725
2020-07-02 $113.79 $115.10 $112.72 $112.99 $18.99 61,805
2020-07-01 $112.37 $113.38 $111.46 $112.32 $18.88 50,035
2020-06-30 $108.72 $112.09 $108.68 $111.27 $18.70 81,960
2020-06-29 $105.83 $109.21 $104.33 $109.08 $18.34 82,330
2020-06-26 $111.50 $111.50 $105.54 $106.16 $17.85 105,715
2020-06-25 $107.50 $113.17 $106.10 $113.17 $19.02 90,300
2020-06-24 $112.72 $112.72 $104.30 $106.34 $17.88 95,100
2020-06-23 $114.01 $116.54 $113.00 $113.41 $19.06 89,695
2020-06-22 $107.39 $112.41 $107.39 $112.37 $18.89 43,440
2020-06-19 $113.29 $113.29 $107.77 $107.77 $18.12 70,955
2020-06-18 $108.12 $109.67 $106.99 $108.12 $18.18 79,330
2020-06-17 $110.00 $112.88 $109.76 $110.80 $18.63 91,905
2020-06-16 $111.01 $111.01 $103.47 $106.90 $17.97 107,780
2020-06-15 $95.00 $102.46 $91.54 $102.46 $17.22 155,095
2020-06-12 $101.48 $105.09 $95.67 $100.81 $16.95 119,920
2020-06-11 $105.75 $108.63 $95.42 $95.54 $16.06 243,655
2020-06-10 $116.16 $117.01 $114.00 $115.22 $19.37 79,415
2020-06-09 $109.35 $115.79 $109.35 $115.66 $19.44 91,340
2020-06-08 $114.10 $114.46 $110.06 $114.42 $19.23 167,370
2020-06-05 $114.23 $116.40 $113.04 $114.10 $19.18 181,005
2020-06-04 $109.23 $112.03 $108.02 $109.72 $18.44 105,540
2020-06-03 $110.92 $112.32 $109.15 $112.32 $18.88 122,380
2020-06-02 $110.00 $110.00 $107.34 $109.19 $18.35 82,060
2020-06-01 $105.55 $109.18 $99.12 $109.18 $18.35 82,420
2020-05-29 $102.25 $103.54 $98.11 $103.50 $17.40 135,735
2020-05-28 $103.82 $109.64 $103.01 $104.62 $17.59 253,750
2020-05-27 $103.98 $104.99 $96.00 $102.29 $17.19 186,020
2020-05-26 $104.48 $104.48 $101.00 $101.89 $17.13 194,705
2020-05-22 $91.81 $95.90 $91.04 $95.90 $16.12 83,435
2020-05-21 $95.86 $95.86 $91.35 $91.35 $15.36 124,670
2020-05-20 $94.91 $96.95 $93.72 $95.42 $16.04 148,430
2020-05-19 $89.00 $91.70 $87.82 $88.09 $14.81 70,490
2020-05-18 $86.06 $89.38 $85.00 $89.13 $14.98 135,650
2020-05-15 $74.93 $79.00 $74.93 $79.00 $13.28 103,880
2020-05-14 $73.40 $75.32 $69.38 $75.12 $12.63 119,845
2020-05-13 $79.76 $81.51 $75.64 $77.40 $13.01 116,500
2020-05-12 $83.78 $83.78 $77.33 $77.33 $13.00 150,175
2020-05-11 $78.63 $82.95 $78.63 $82.57 $13.88 87,995
2020-05-08 $79.21 $79.66 $77.80 $79.65 $13.39 112,680
2020-05-07 $73.99 $76.56 $73.99 $76.22 $12.81 119,945
2020-05-06 $71.84 $71.84 $69.25 $69.85 $11.74 57,070
2020-05-05 $70.48 $71.80 $69.08 $69.65 $11.71 103,655
2020-05-04 $64.00 $67.00 $64.00 $66.95 $11.25 55,450
2020-05-01 $68.88 $70.16 $65.50 $66.00 $11.09 105,695
2020-04-30 $76.23 $76.23 $71.58 $72.36 $12.16 118,150
2020-04-29 $76.25 $79.20 $75.50 $78.41 $13.18 149,380
2020-04-28 $74.07 $74.36 $70.40 $71.02 $11.94 156,625
2020-04-27 $65.22 $68.80 $65.00 $68.61 $11.53 84,205
2020-04-24 $63.04 $63.64 $60.80 $63.23 $10.63 48,310
2020-04-23 $59.73 $63.47 $59.73 $60.71 $10.21 86,710
2020-04-22 $5.96 $6.06 $5.81 $6.00 $10.09 62,200
2020-04-21 $5.79 $5.85 $5.45 $5.54 $9.31 138,459
2020-04-20 $5.85 $6.26 $5.85 $5.96 $10.02 120,107
2020-04-17 $6.27 $6.27 $5.91 $6.16 $10.35 125,929
2020-04-16 $5.97 $5.97 $5.60 $5.79 $9.73 134,860
2020-04-15 $5.93 $5.93 $5.64 $5.84 $9.82 118,618
2020-04-14 $6.00 $6.36 $6.00 $6.30 $10.59 168,065
2020-04-13 $5.80 $5.80 $5.50 $5.63 $9.46 108,310
2020-04-09 $5.71 $5.99 $5.55 $5.80 $9.75 105,559
2020-04-08 $5.40 $5.55 $5.09 $5.47 $9.19 77,437
2020-04-07 $6.04 $6.06 $5.21 $5.27 $8.86 167,224
2020-04-06 $4.66 $5.29 $4.66 $5.25 $8.83 67,510
2020-04-03 $4.67 $4.67 $4.17 $4.31 $7.25 46,235
2020-04-02 $4.51 $4.79 $4.45 $4.65 $7.81 45,824
2020-04-01 $5.00 $5.00 $4.50 $4.50 $7.56 93,810
2020-03-31 $5.67 $5.73 $5.25 $5.47 $9.19 61,444
2020-03-30 $5.53 $5.64 $5.27 $5.64 $9.48 192,661
2020-03-27 $5.50 $5.80 $5.29 $5.44 $9.14 57,558
2020-03-26 $5.11 $5.95 $5.11 $5.90 $9.92 155,332
2020-03-25 $4.99 $5.41 $4.46 $5.11 $8.59 340,918
2020-03-24 $4.13 $4.88 $3.91 $4.85 $8.15 182,785
2020-03-23 $3.70 $3.72 $3.35 $3.55 $5.97 88,374
2020-03-20 $4.36 $4.36 $3.51 $3.61 $6.07 73,305
2020-03-19 $3.58 $3.88 $3.30 $3.73 $6.27 76,400
2020-03-18 $3.50 $3.76 $3.01 $3.41 $5.73 182,529
2020-03-17 $3.87 $4.14 $3.50 $4.09 $6.88 105,545
2020-03-16 $4.25 $4.41 $3.51 $3.53 $5.93 228,182
2020-03-13 $5.40 $5.50 $4.40 $5.20 $8.74 102,015
2020-03-12 $4.84 $5.07 $4.18 $4.40 $7.40 285,878
2020-03-11 $7.00 $7.17 $6.31 $6.44 $10.83 106,910
2020-03-10 $7.69 $7.72 $6.80 $7.70 $12.94 103,988
2020-03-09 $8.19 $8.19 $6.75 $6.81 $11.44 113,482
2020-03-06 $9.11 $9.42 $8.70 $9.10 $15.30 87,164
2020-03-05 $9.72 $10.22 $9.52 $9.67 $16.26 54,497
2020-03-04 $10.65 $10.96 $9.95 $10.96 $18.42 30,704
2020-03-03 $10.33 $10.84 $9.40 $9.72 $16.34 59,178
2020-03-02 $10.15 $10.31 $9.34 $10.26 $17.25 74,880
2020-02-28 $9.04 $9.88 $8.82 $9.88 $16.61 80,310
2020-02-27 $10.20 $10.67 $9.59 $9.65 $16.22 73,990
2020-02-26 $11.21 $11.53 $10.87 $10.95 $18.41 34,719
2020-02-25 $11.96 $11.96 $10.56 $10.77 $18.10 44,008
2020-02-24 $11.57 $11.88 $11.28 $11.51 $19.34 68,360
2020-02-21 $14.01 $14.01 $13.26 $13.39 $22.51 23,214
2020-02-20 $14.28 $14.50 $13.59 $14.28 $24.00 13,847
2020-02-19 $14.03 $14.50 $14.03 $14.32 $24.07 17,168
2020-02-18 $14.25 $14.25 $13.85 $14.01 $23.55 35,754
2020-02-14 $14.57 $14.67 $14.42 $14.51 $24.39 17,282
2020-02-13 $14.48 $14.73 $14.47 $14.57 $24.49 17,663
2020-02-12 $14.89 $14.96 $14.75 $14.96 $25.15 21,025
2020-02-11 $14.06 $14.73 $14.06 $14.58 $24.51 36,105
2020-02-10 $13.44 $13.99 $13.44 $13.99 $23.52 13,858
2020-02-07 $13.84 $13.84 $13.46 $13.47 $22.65 12,735
2020-02-06 $14.00 $14.00 $13.69 $13.93 $23.42 9,526
2020-02-05 $13.39 $13.91 $13.39 $13.77 $23.15 21,647
2020-02-04 $13.23 $13.35 $13.04 $13.31 $22.37 36,346
2020-02-03 $12.56 $12.58 $12.22 $12.52 $21.05 14,839
2020-01-31 $12.88 $12.88 $12.00 $12.17 $20.46 38,903
2020-01-30 $12.73 $13.07 $12.52 $13.06 $21.95 16,682
2020-01-29 $13.53 $13.53 $13.03 $13.14 $22.09 14,633
2020-01-28 $12.88 $13.13 $12.66 $13.02 $21.89 25,660
2020-01-27 $12.58 $12.79 $12.36 $12.57 $21.13 104,962
2020-01-24 $14.25 $14.49 $13.69 $13.83 $23.25 39,844
2020-01-23 $13.85 $14.20 $13.77 $14.20 $23.87 14,243
2020-01-22 $13.92 $14.08 $13.86 $13.86 $23.30 19,373
2020-01-21 $13.90 $14.06 $13.71 $13.71 $23.05 26,446
2020-01-17 $14.17 $14.23 $14.09 $14.15 $23.79 22,612
2020-01-16 $14.04 $14.12 $13.96 $14.09 $23.69 18,419
2020-01-15 $14.35 $14.38 $13.95 $14.00 $23.53 17,435
2020-01-14 $14.30 $14.48 $14.09 $14.34 $24.11 25,454
2020-01-13 $14.06 $14.31 $13.95 $14.27 $23.99 28,514
2020-01-10 $14.20 $14.33 $13.90 $13.91 $23.38 28,695
2020-01-09 $13.67 $14.00 $13.67 $13.92 $23.40 23,881
2020-01-08 $13.30 $13.71 $13.28 $13.56 $22.79 37,682
2020-01-07 $13.56 $13.62 $13.29 $13.37 $22.47 16,175
2020-01-06 $13.14 $13.50 $13.14 $13.49 $22.68 25,267
2020-01-03 $13.26 $13.35 $12.95 $13.15 $22.10 19,511
2020-01-02 $13.36 $13.65 $13.36 $13.62 $22.89 28,757
2019-12-31 $13.00 $13.12 $12.97 $13.12 $22.05 13,786
2019-12-30 $13.56 $13.56 $13.02 $13.03 $21.91 31,357
2019-12-27 $13.85 $13.85 $13.48 $13.56 $22.79 18,896
2019-12-26 $13.58 $13.81 $13.58 $13.67 $22.98 30,792
2019-12-24 $13.33 $13.50 $13.33 $13.40 $22.53 8,734
2019-12-23 $13.36 $13.45 $13.29 $13.36 $22.46 14,921
2019-12-20 $13.40 $13.57 $13.35 $13.40 $22.50 21,108
2019-12-19 $13.45 $13.52 $13.33 $13.52 $22.70 10,798
2019-12-18 $13.54 $13.54 $13.36 $13.40 $22.50 24,113
2019-12-17 $13.59 $13.86 $13.59 $13.81 $23.19 43,489
2019-12-16 $14.00 $14.05 $13.86 $13.86 $23.28 51,613
2019-12-13 $13.64 $14.00 $13.56 $13.82 $23.21 71,789
2019-12-12 $12.92 $13.43 $12.79 $13.43 $22.55 38,903
2019-12-11 $12.75 $12.83 $12.66 $12.83 $21.54 13,479
2019-12-10 $12.46 $12.77 $12.46 $12.64 $21.22 14,602
2019-12-09 $12.97 $12.97 $12.70 $12.73 $21.37 6,218
2019-12-06 $12.67 $12.93 $12.67 $12.88 $21.62 40,325
2019-12-05 $12.46 $12.48 $12.27 $12.39 $20.80 10,144
2019-12-04 $12.40 $12.49 $12.33 $12.42 $20.85 17,560
2019-12-03 $11.60 $12.02 $11.51 $12.02 $20.18 32,996
2019-12-02 $12.44 $12.44 $11.89 $11.99 $20.13 44,311
2019-11-29 $12.58 $12.58 $12.30 $12.33 $20.70 10,004
2019-11-27 $12.73 $12.82 $12.71 $12.82 $21.53 8,563
2019-11-26 $12.85 $12.85 $12.59 $12.67 $21.27 26,971
2019-11-25 $12.29 $12.58 $12.13 $12.57 $21.11 35,864
2019-11-22 $12.00 $12.04 $11.79 $11.92 $20.01 23,559
2019-11-21 $11.97 $11.97 $11.65 $11.78 $19.79 15,808
2019-11-20 $11.86 $12.17 $11.74 $11.94 $20.05 23,428
2019-11-19 $12.32 $12.32 $11.90 $12.03 $20.20 13,382
2019-11-18 $12.41 $12.45 $12.20 $12.37 $20.77 14,430
2019-11-15 $12.56 $12.56 $12.27 $12.49 $20.97 24,428
2019-11-14 $12.30 $12.31 $12.13 $12.25 $20.57 18,315
2019-11-13 $12.47 $12.51 $12.17 $12.51 $21.01 14,678
2019-11-12 $12.48 $12.75 $12.48 $12.57 $21.10 15,688
2019-11-11 $12.58 $12.58 $12.23 $12.42 $20.85 32,220
2019-11-08 $12.81 $12.81 $12.52 $12.71 $21.34 14,460
2019-11-07 $12.79 $13.13 $12.79 $13.00 $21.83 60,117
2019-11-06 $12.82 $12.82 $12.38 $12.56 $21.09 21,467
2019-11-05 $12.84 $12.92 $12.65 $12.81 $21.51 36,032
2019-11-04 $12.59 $12.71 $12.50 $12.70 $21.32 39,167
2019-11-01 $11.66 $12.18 $11.66 $12.12 $20.35 50,772
2019-10-31 $11.35 $11.37 $11.13 $11.37 $19.09 20,364
2019-10-30 $11.75 $11.75 $11.19 $11.58 $19.45 31,779
2019-10-29 $11.64 $11.96 $11.64 $11.76 $19.74 30,697
2019-10-28 $11.39 $11.80 $11.39 $11.71 $19.66 33,612
2019-10-25 $10.94 $11.30 $10.93 $11.25 $18.89 183,980
2019-10-24 $10.80 $10.94 $10.79 $10.90 $18.30 27,620
2019-10-23 $10.44 $10.80 $10.40 $10.75 $18.05 14,660
2019-10-22 $10.77 $10.84 $10.56 $10.56 $17.73 14,898
2019-10-21 $10.72 $10.83 $10.72 $10.77 $18.08 9,019
2019-10-18 $10.60 $10.72 $10.37 $10.67 $17.92 73,919
2019-10-17 $10.63 $10.68 $10.36 $10.52 $17.66 80,609
2019-10-16 $10.39 $10.52 $10.28 $10.41 $17.47 15,850
2019-10-15 $9.88 $10.45 $9.88 $10.34 $17.36 22,605
2019-10-14 $9.88 $9.88 $9.70 $9.82 $16.49 4,991
2019-10-11 $9.73 $10.08 $9.52 $9.94 $16.69 135,168
2019-10-10 $9.31 $9.42 $9.11 $9.29 $15.60 23,475
2019-10-09 $9.37 $9.52 $9.28 $9.45 $15.87 37,559
2019-10-08 $9.44 $9.45 $9.15 $9.15 $15.36 23,411
2019-10-07 $9.70 $9.89 $9.66 $9.78 $16.42 7,772
2019-10-04 $9.65 $9.86 $9.51 $9.81 $16.47 30,606
2019-10-03 $9.16 $9.55 $9.11 $9.53 $15.99 26,278
2019-10-02 $9.63 $9.63 $9.05 $9.17 $15.39 61,595
2019-10-01 $10.53 $10.61 $9.98 $10.06 $16.89 17,210
2019-09-30 $9.94 $10.33 $9.94 $10.27 $17.25 14,379
2019-09-27 $10.26 $10.28 $9.83 $9.94 $16.68 11,807
2019-09-26 $10.21 $10.21 $10.05 $10.18 $17.09 6,949
2019-09-25 $9.97 $10.19 $9.68 $10.13 $17.01 18,268
2019-09-24 $10.37 $10.57 $9.97 $10.04 $16.86 32,355
2019-09-23 $10.30 $10.32 $10.16 $10.25 $17.16 15,579
2019-09-20 $10.71 $10.71 $10.36 $10.36 $17.34 25,061
2019-09-19 $10.81 $11.02 $10.71 $10.74 $17.98 19,966
2019-09-18 $10.76 $10.85 $10.50 $10.80 $18.08 22,691
2019-09-17 $10.76 $10.80 $10.54 $10.75 $18.00 41,923
2019-09-16 $10.87 $10.99 $10.74 $10.90 $18.25 40,586
2019-09-13 $11.23 $11.24 $11.06 $11.08 $18.55 50,789
2019-09-12 $10.98 $11.14 $10.74 $11.09 $18.57 79,881
2019-09-11 $10.20 $10.61 $10.20 $10.58 $17.71 117,161
2019-09-10 $9.88 $10.15 $9.71 $10.15 $16.99 33,347
2019-09-09 $9.63 $9.86 $9.63 $9.79 $16.39 48,664
2019-09-06 $9.47 $9.57 $9.41 $9.52 $15.94 106,743
2019-09-05 $8.99 $9.43 $8.99 $9.39 $15.72 105,457
2019-09-04 $8.60 $8.73 $8.60 $8.69 $14.55 27,650
2019-09-03 $8.46 $8.46 $8.23 $8.33 $13.95 17,202
2019-08-30 $8.57 $8.72 $8.48 $8.65 $14.48 39,623
2019-08-29 $8.30 $8.42 $8.30 $8.40 $14.06 77,187
2019-08-28 $7.83 $8.03 $7.75 $7.95 $13.31 26,622
2019-08-27 $8.21 $8.31 $7.96 $8.00 $13.39 25,399
2019-08-26 $8.21 $8.32 $8.08 $8.15 $13.64 22,847
2019-08-23 $8.63 $8.63 $7.86 $7.88 $13.19 89,816
2019-08-22 $8.77 $8.77 $8.50 $8.66 $14.50 29,224
2019-08-21 $8.60 $8.85 $8.60 $8.72 $14.60 49,387
2019-08-20 $8.51 $8.54 $8.40 $8.46 $14.16 41,805
2019-08-19 $8.52 $8.63 $8.49 $8.49 $14.21 72,495
2019-08-16 $8.23 $8.37 $8.10 $8.35 $13.98 68,718
2019-08-15 $8.09 $8.09 $7.78 $7.88 $13.19 40,333
2019-08-14 $8.36 $8.36 $7.90 $7.91 $13.25 98,554
2019-08-13 $8.22 $8.91 $8.22 $8.83 $14.78 64,788
2019-08-12 $8.40 $8.41 $8.08 $8.19 $13.71 53,412
2019-08-09 $8.81 $8.81 $8.31 $8.40 $14.06 92,253
2019-08-08 $8.83 $9.03 $8.62 $9.03 $15.12 71,780
2019-08-07 $8.33 $8.51 $8.00 $8.51 $14.25 56,922
2019-08-06 $8.41 $8.53 $8.19 $8.45 $14.15 49,361
2019-08-05 $8.65 $8.65 $7.72 $7.90 $13.23 91,836
2019-08-02 $9.69 $9.69 $9.00 $9.09 $15.22 53,943
2019-08-01 $10.31 $10.58 $9.64 $9.65 $16.16 52,239
2019-07-31 $10.84 $10.84 $10.04 $10.32 $17.28 13,829
2019-07-30 $10.60 $10.72 $10.52 $10.65 $17.83 11,605
2019-07-29 $10.96 $10.96 $10.59 $10.71 $17.93 13,312
2019-07-26 $11.19 $11.19 $10.87 $10.95 $18.33 17,042
2019-07-25 $11.56 $11.56 $11.13 $11.14 $18.65 28,659
2019-07-24 $11.44 $11.70 $11.38 $11.69 $19.57 35,301
2019-07-23 $11.36 $11.57 $11.35 $11.47 $19.20 37,878
2019-07-22 $10.90 $11.18 $10.90 $11.09 $18.57 32,048
2019-07-19 $10.93 $11.15 $10.84 $10.88 $18.21 38,882
2019-07-18 $10.55 $10.80 $10.44 $10.79 $18.06 32,502
2019-07-17 $10.79 $10.95 $10.79 $10.86 $18.17 15,316
2019-07-16 $10.95 $10.95 $10.70 $10.71 $17.93 18,110
2019-07-15 $11.10 $11.20 $10.95 $11.00 $18.42 22,017
2019-07-12 $11.15 $11.15 $10.97 $11.03 $18.47 29,943
2019-07-11 $11.46 $11.46 $11.16 $11.24 $18.82 41,416
2019-07-10 $11.50 $11.53 $11.24 $11.41 $19.10 147,863
2019-07-09 $11.52 $11.52 $11.13 $11.23 $18.80 54,397
2019-07-08 $12.23 $12.23 $11.88 $11.94 $19.99 23,203
2019-07-05 $12.40 $12.40 $11.91 $12.25 $20.51 38,262
2019-07-03 $12.67 $12.83 $12.52 $12.80 $21.43 16,258
2019-07-02 $12.90 $12.90 $12.61 $12.71 $21.28 20,439
2019-07-01 $13.10 $13.12 $12.66 $12.80 $21.43 113,447
2019-06-28 $12.05 $12.28 $12.00 $12.26 $20.53 113,756
2019-06-27 $11.67 $11.94 $11.67 $11.93 $19.97 59,014
2019-06-26 $11.61 $11.61 $11.36 $11.39 $19.07 16,693
2019-06-25 $11.81 $11.81 $11.32 $11.34 $18.98 31,714
2019-06-24 $11.67 $11.75 $11.60 $11.66 $19.50 15,685
2019-06-21 $11.75 $11.80 $11.52 $11.63 $19.45 86,577
2019-06-20 $11.70 $11.89 $11.56 $11.84 $19.80 74,196
2019-06-19 $11.10 $11.35 $11.02 $11.34 $18.97 167,685
2019-06-18 $10.57 $10.84 $10.41 $10.79 $18.04 60,021
2019-06-17 $10.23 $10.37 $10.23 $10.30 $17.22 19,483
2019-06-14 $10.45 $10.73 $10.22 $10.73 $17.94 18,931
2019-06-13 $10.78 $10.78 $10.58 $10.76 $17.99 100,711
2019-06-12 $10.78 $10.90 $10.59 $10.66 $17.83 46,556
2019-06-11 $11.40 $11.40 $10.93 $11.07 $18.51 40,792
2019-06-10 $10.80 $10.96 $10.75 $10.83 $18.11 124,197
2019-06-07 $9.96 $10.47 $9.96 $10.47 $17.51 50,101
2019-06-06 $10.00 $10.00 $9.69 $9.95 $16.64 53,881
2019-06-05 $10.23 $10.25 $9.81 $9.96 $16.65 50,231
2019-06-04 $9.21 $9.88 $9.21 $9.84 $16.45 81,576
2019-06-03 $9.02 $9.07 $8.86 $8.95 $14.97 27,690
2019-05-31 $9.32 $9.32 $9.08 $9.08 $15.19 14,746
2019-05-30 $9.55 $9.74 $9.55 $9.72 $16.25 30,836
2019-05-29 $9.42 $9.42 $9.17 $9.32 $15.58 18,321
2019-05-28 $9.85 $9.85 $9.45 $9.45 $15.80 42,603
2019-05-24 $9.66 $9.79 $9.57 $9.69 $16.20 30,637
2019-05-23 $9.81 $9.81 $9.25 $9.36 $15.65 62,654
2019-05-22 $10.30 $10.30 $10.11 $10.15 $16.97 46,356
2019-05-21 $10.24 $10.39 $10.24 $10.36 $17.32 37,978
2019-05-20 $10.20 $10.27 $10.01 $10.13 $16.94 78,152
2019-05-17 $10.98 $11.37 $10.90 $10.96 $18.33 28,954
2019-05-16 $11.37 $11.67 $11.36 $11.46 $19.17 57,915
2019-05-15 $11.00 $11.39 $10.76 $11.28 $18.86 57,513
2019-05-14 $10.95 $11.29 $10.93 $11.11 $18.58 70,914
2019-05-13 $11.10 $11.11 $10.52 $10.52 $17.59 102,023
2019-05-10 $11.88 $12.23 $11.58 $12.13 $20.28 38,740
2019-05-09 $11.66 $12.05 $11.43 $11.99 $20.05 79,570
2019-05-08 $12.22 $12.62 $12.22 $12.31 $20.58 47,930
2019-05-07 $13.09 $13.09 $12.26 $12.46 $20.83 118,296
2019-05-06 $13.41 $13.90 $13.05 $13.82 $23.11 113,098
2019-05-03 $13.77 $14.48 $13.77 $14.41 $24.10 56,089
2019-05-02 $13.78 $13.90 $13.44 $13.71 $22.93 68,025
2019-05-01 $14.10 $14.27 $13.73 $13.76 $23.00 70,911
2019-04-30 $13.72 $14.08 $13.72 $13.96 $23.34 109,376
2019-04-29 $13.63 $13.91 $13.60 $13.78 $23.05 46,590
2019-04-26 $13.41 $13.60 $13.21 $13.60 $22.74 29,566
2019-04-25 $13.74 $13.74 $13.39 $13.41 $22.42 69,298
2019-04-24 $14.11 $14.11 $13.72 $13.75 $22.99 132,880
2019-04-23 $14.25 $14.49 $14.05 $14.38 $24.05 187,990
2019-04-22 $14.46 $14.46 $14.15 $14.37 $24.03 186,881
2019-04-18 $14.77 $14.77 $14.37 $14.60 $24.41 90,409
2019-04-17 $15.04 $15.14 $14.52 $14.61 $24.43 158,531
2019-04-16 $14.51 $14.78 $14.39 $14.46 $24.18 161,011
2019-04-15 $14.23 $14.23 $13.95 $14.01 $23.43 77,922
2019-04-12 $14.00 $14.02 $13.74 $13.92 $23.28 101,964
2019-04-11 $13.84 $13.84 $13.47 $13.49 $22.55 64,484
2019-04-10 $13.48 $13.77 $13.45 $13.74 $22.97 93,906
2019-04-09 $13.58 $13.58 $13.37 $13.41 $22.42 50,017
2019-04-08 $13.52 $13.53 $13.25 $13.52 $22.61 108,214
2019-04-05 $13.46 $13.65 $13.40 $13.60 $22.74 124,806
2019-04-04 $13.28 $13.31 $12.97 $13.15 $21.99 223,691
2019-04-03 $13.04 $13.35 $13.00 $13.15 $21.99 217,203
2019-04-02 $12.57 $12.61 $12.34 $12.47 $20.85 183,405
2019-04-01 $11.95 $12.20 $11.86 $12.15 $20.32 146,006
2019-03-29 $11.40 $11.54 $11.39 $11.52 $19.26 28,300
2019-03-28 $11.11 $11.40 $11.06 $11.35 $18.98 46,678
2019-03-27 $11.50 $11.50 $10.85 $11.07 $18.51 24,241
2019-03-26 $11.50 $11.63 $11.25 $11.34 $18.96 29,606
2019-03-25 $10.87 $11.13 $10.78 $10.99 $18.38 38,722
2019-03-22 $11.67 $11.79 $11.03 $11.09 $18.54 43,520
2019-03-21 $11.29 $11.73 $11.15 $11.73 $19.61 66,841
2019-03-20 $11.41 $11.65 $11.23 $11.41 $19.08 40,323
2019-03-19 $11.40 $11.57 $11.32 $11.38 $19.03 36,898
2019-03-18 $11.17 $11.30 $11.11 $11.30 $18.87 38,799
2019-03-15 $11.04 $11.14 $11.01 $11.01 $18.39 29,548
2019-03-14 $11.01 $11.01 $10.71 $10.83 $18.09 61,414
2019-03-13 $10.82 $11.09 $10.82 $10.96 $18.31 41,506
2019-03-12 $10.63 $10.88 $10.60 $10.78 $18.00 29,327
2019-03-11 $9.99 $10.48 $9.99 $10.48 $17.49 28,854
2019-03-08 $9.57 $9.89 $9.50 $9.85 $16.45 27,830
2019-03-07 $10.39 $10.50 $9.90 $9.95 $16.62 59,739
2019-03-06 $11.07 $11.11 $10.75 $10.76 $17.97 33,404
2019-03-05 $11.22 $11.25 $11.02 $11.06 $18.47 68,408
2019-03-04 $11.34 $11.49 $10.93 $11.19 $18.69 121,085
2019-03-01 $11.00 $11.16 $10.92 $11.11 $18.56 75,066
2019-02-28 $11.04 $11.08 $10.75 $10.76 $17.97 253,967
2019-02-27 $11.38 $11.47 $11.12 $11.37 $18.99 55,132
2019-02-26 $11.80 $11.85 $11.63 $11.71 $19.56 122,568
2019-02-25 $12.00 $12.06 $11.78 $11.86 $19.81 297,072
2019-02-22 $11.50 $11.54 $11.37 $11.42 $19.07 74,228
2019-02-21 $11.29 $11.29 $11.02 $11.18 $18.67 37,862
2019-02-20 $11.32 $11.35 $11.13 $11.29 $18.86 56,065
2019-02-19 $11.03 $11.30 $10.82 $11.13 $18.59 117,565
2019-02-15 $10.90 $10.99 $10.67 $10.93 $18.25 35,570
2019-02-14 $10.52 $10.61 $10.20 $10.51 $17.54 120,968
2019-02-13 $10.79 $10.79 $10.48 $10.61 $17.71 247,332
2019-02-12 $9.95 $10.40 $9.95 $10.37 $17.32 111,983
2019-02-11 $9.45 $9.45 $9.25 $9.41 $15.71 32,306
2019-02-08 $9.07 $9.26 $8.80 $9.26 $15.46 30,928
2019-02-07 $10.02 $10.02 $9.45 $9.53 $15.92 36,818
2019-02-06 $9.90 $10.00 $9.85 $9.92 $16.57 41,035
2019-02-05 $9.89 $9.91 $9.60 $9.82 $16.40 23,606
2019-02-04 $9.50 $9.52 $9.30 $9.50 $15.87 21,589
2019-02-01 $9.20 $9.47 $9.06 $9.28 $15.50 20,358
2019-01-31 $8.88 $9.32 $8.88 $9.23 $15.42 33,615
2019-01-30 $8.67 $9.01 $8.59 $8.91 $14.88 37,288
2019-01-29 $8.77 $8.77 $8.44 $8.48 $14.16 33,634
2019-01-28 $9.10 $9.10 $8.77 $8.83 $14.75 18,243
2019-01-25 $9.07 $9.37 $9.07 $9.28 $15.50 42,550
2019-01-24 $8.35 $8.80 $8.35 $8.75 $14.61 29,716
2019-01-23 $8.63 $8.63 $8.15 $8.32 $13.90 52,313
2019-01-22 $8.92 $8.92 $8.26 $8.34 $13.93 80,416
2019-01-18 $9.11 $9.28 $8.92 $9.25 $15.45 89,744
2019-01-17 $8.35 $8.72 $8.27 $8.64 $14.43 48,704
2019-01-16 $8.61 $8.71 $8.47 $8.50 $14.20 19,892
2019-01-15 $8.23 $8.46 $8.23 $8.31 $13.87 27,029
2019-01-14 $7.74 $7.93 $7.63 $7.84 $13.10 9,993
2019-01-11 $7.91 $8.00 $7.86 $8.00 $13.36 11,691
2019-01-10 $8.07 $8.18 $7.67 $8.16 $13.62 42,753
2019-01-09 $8.22 $8.27 $8.01 $8.22 $13.73 60,939
2019-01-08 $8.08 $8.34 $7.63 $7.85 $13.11 33,687
2019-01-07 $7.38 $7.75 $7.31 $7.61 $12.70 29,416
2019-01-04 $6.69 $7.23 $6.68 $7.18 $11.99 10,885
2019-01-03 $7.10 $7.10 $6.47 $6.63 $11.07 18,438
2019-01-02 $7.00 $7.20 $6.76 $7.10 $11.86 11,912
2018-12-31 $7.13 $7.21 $6.99 $7.05 $11.77 42,675
2018-12-28 $6.91 $7.24 $6.91 $7.04 $11.76 11,606
2018-12-27 $6.68 $6.78 $6.27 $6.78 $11.32 10,607
2018-12-26 $6.24 $6.88 $6.24 $6.86 $11.42 21,907
2018-12-24 $6.13 $6.32 $6.05 $6.09 $10.14 8,310
2018-12-21 $6.87 $6.88 $6.45 $6.51 $10.84 34,823
2018-12-20 $7.28 $7.35 $6.85 $7.02 $11.68 13,926
2018-12-19 $7.91 $8.00 $7.31 $7.50 $12.49 5,652
2018-12-18 $7.90 $7.98 $7.67 $7.78 $12.96 6,689
2018-12-17 $7.88 $7.97 $7.42 $7.50 $12.49 9,207
2018-12-14 $8.33 $8.39 $8.05 $8.07 $13.44 14,391
2018-12-13 $9.00 $9.11 $8.74 $8.78 $14.62 6,045
2018-12-12 $8.79 $9.14 $8.79 $8.95 $14.90 11,735
2018-12-11 $8.80 $8.85 $8.74 $8.78 $14.61 6,760
2018-12-10 $8.96 $8.96 $8.39 $8.87 $14.76 11,589
2018-12-07 $9.71 $9.71 $9.34 $9.36 $15.58 7,870
2018-12-06 $9.58 $9.65 $9.18 $9.61 $16.00 21,723
2018-12-04 $11.50 $11.50 $10.57 $10.57 $17.60 6,237
2018-12-03 $12.20 $12.20 $12.02 $12.11 $20.15 8,534
2018-11-30 $11.27 $11.55 $11.27 $11.51 $19.16 1,922
2018-11-29 $11.67 $11.74 $11.48 $11.63 $19.37 3,691
2018-11-28 $11.17 $11.75 $11.00 $11.69 $19.46 8,307
2018-11-27 $10.93 $10.93 $10.64 $10.66 $17.75 3,087
2018-11-26 $10.59 $10.91 $10.59 $10.88 $18.11 10,694
2018-11-23 $10.12 $10.24 $10.10 $10.14 $16.88 9,100
2018-11-21 $10.18 $10.94 $10.18 $10.40 $17.32 17,540
2018-11-20 $9.72 $10.24 $9.70 $9.89 $16.47 9,737
2018-11-19 $11.12 $11.24 $10.49 $10.49 $17.46 5,830
2018-11-16 $11.06 $11.25 $10.83 $11.11 $18.49 8,869
2018-11-15 $11.11 $11.60 $11.03 $11.55 $19.23 4,739
2018-11-14 $11.77 $11.77 $11.16 $11.25 $18.73 3,157
2018-11-13 $11.35 $11.82 $11.29 $11.39 $18.95 7,191
2018-11-12 $12.00 $12.02 $11.26 $11.26 $18.75 6,911
2018-11-09 $12.42 $12.42 $11.88 $12.13 $20.19 11,761
2018-11-08 $12.87 $13.07 $12.77 $12.86 $21.41 3,625
2018-11-07 $13.22 $13.54 $13.09 $13.54 $22.54 6,749
2018-11-06 $12.96 $13.02 $12.81 $12.90 $21.48 66,495
2018-11-05 $13.00 $13.00 $12.58 $12.94 $21.54 7,331
2018-11-02 $13.05 $13.39 $12.15 $12.97 $21.59 12,661
2018-11-01 $11.80 $12.16 $11.53 $12.13 $20.20 8,483
2018-10-31 $11.95 $12.05 $11.61 $11.83 $19.70 19,935
2018-10-30 $10.04 $11.28 $10.04 $10.83 $18.03 17,252
2018-10-29 $10.66 $10.66 $9.36 $9.73 $16.20 10,624
2018-10-26 $9.96 $10.60 $9.69 $10.22 $17.02 15,181
2018-10-25 $10.83 $11.04 $10.59 $10.88 $18.11 10,204
2018-10-24 $12.21 $12.21 $10.55 $10.55 $17.56 17,012
2018-10-23 $11.81 $12.64 $11.75 $12.57 $20.93 15,141
2018-10-22 $13.00 $13.15 $12.95 $13.15 $21.89 4,525
2018-10-19 $13.60 $13.69 $13.20 $13.21 $21.98 11,563
2018-10-18 $14.39 $14.39 $13.40 $13.44 $22.38 15,757
2018-10-17 $15.24 $15.25 $14.61 $14.91 $24.82 9,395
2018-10-16 $14.00 $14.94 $14.00 $14.93 $24.86 11,523
2018-10-15 $13.91 $13.91 $13.34 $13.65 $22.73 11,134
2018-10-12 $13.95 $13.95 $13.32 $13.78 $22.94 13,097
2018-10-11 $13.74 $13.94 $12.93 $12.95 $21.56 9,116
2018-10-10 $15.82 $15.82 $13.77 $13.77 $22.93 15,000
2018-10-09 $16.13 $16.27 $15.92 $16.13 $26.85 7,622
2018-10-08 $17.05 $17.05 $16.30 $16.83 $28.02 5,100
2018-10-05 $17.81 $18.05 $17.03 $17.42 $29.00 4,027
2018-10-04 $19.00 $19.00 $17.95 $18.08 $30.10 8,250
2018-10-03 $19.48 $19.48 $19.03 $19.03 $31.68 2,007
2018-10-02 $19.74 $19.74 $19.50 $19.50 $32.47 1,446
2018-10-01 $19.67 $20.17 $19.67 $19.79 $32.95 2,657
2018-09-28 $18.91 $19.35 $18.91 $19.27 $32.08 1,012
2018-09-27 $19.15 $19.23 $19.13 $19.13 $31.85 2,272
2018-09-26 $19.59 $19.67 $19.59 $19.59 $32.62 394
2018-09-25 $19.38 $19.77 $19.38 $19.55 $32.55 744
2018-09-24 $20.02 $20.02 $19.71 $19.76 $32.90 1,659
2018-09-21 $20.00 $20.24 $19.92 $19.92 $33.16 2,183
2018-09-20 $19.85 $19.96 $19.69 $19.69 $32.78 2,288
2018-09-19 $19.75 $19.86 $19.68 $19.68 $32.76 1,246
2018-09-18 $18.99 $19.52 $18.99 $19.50 $32.47 4,979
2018-09-17 $18.92 $18.99 $18.74 $18.90 $31.47 2,528
2018-09-14 $18.41 $18.80 $18.41 $18.75 $31.22 4,105
2018-09-13 $17.64 $17.69 $17.64 $17.69 $29.45 1,166
2018-09-12 $17.40 $17.40 $16.88 $17.29 $28.79 3,029
2018-09-11 $17.43 $17.57 $17.30 $17.46 $29.07 1,451
2018-09-10 $17.86 $17.86 $17.58 $17.71 $29.49 2,859
2018-09-07 $17.18 $17.69 $17.18 $17.49 $29.11 1,181
2018-09-06 $17.92 $18.20 $17.92 $18.13 $30.18 2,024
2018-09-05 $18.91 $18.91 $18.00 $18.34 $30.53 4,128
2018-09-04 $19.25 $19.25 $18.91 $19.12 $31.83 3,905
2018-08-31 $19.56 $19.93 $19.56 $19.92 $33.16 1,666
2018-08-30 $19.68 $19.94 $19.64 $19.87 $33.08 3,262
2018-08-29 $19.70 $20.05 $19.54 $19.97 $33.25 7,701
2018-08-28 $19.60 $19.74 $19.50 $19.62 $32.67 32,887
2018-08-27 $18.44 $19.05 $18.44 $19.00 $31.63 6,904
2018-08-24 $17.96 $18.03 $17.94 $18.03 $30.02 1,343
2018-08-23 $18.03 $18.09 $17.90 $17.94 $29.87 1,101
2018-08-22 $17.80 $18.17 $17.80 $18.13 $30.18 2,316
2018-08-21 $17.47 $17.68 $17.24 $17.56 $29.24 3,497
2018-08-20 $16.87 $17.15 $16.87 $17.15 $28.55 3,073
2018-08-17 $17.08 $17.12 $17.06 $17.06 $28.40 1,324
2018-08-16 $16.62 $16.81 $16.62 $16.80 $27.97 2,026
2018-08-15 $16.89 $16.89 $16.11 $16.47 $27.43 6,556
2018-08-14 $17.29 $17.48 $17.29 $17.40 $28.97 945
2018-08-13 $17.78 $17.78 $17.29 $17.29 $28.79 4,154
2018-08-10 $18.25 $18.25 $17.84 $17.91 $29.82 3,374
2018-08-09 $18.42 $18.85 $18.42 $18.75 $31.22 3,578
2018-08-08 $17.92 $18.39 $17.92 $18.37 $30.58 8,658
2018-08-07 $18.17 $18.17 $17.75 $17.75 $29.55 2,296
2018-08-06 $18.01 $18.01 $17.72 $17.82 $29.67 3,896
2018-08-03 $18.00 $18.05 $18.00 $18.03 $30.02 1,129
2018-08-02 $17.86 $18.06 $17.75 $18.03 $30.02 5,186
2018-08-01 $18.50 $18.50 $18.26 $18.26 $30.40 5,108
2018-07-31 $18.02 $18.54 $18.02 $18.29 $30.45 4,186
2018-07-30 $19.26 $19.26 $18.31 $18.31 $30.49 4,672
2018-07-27 $19.57 $19.61 $19.13 $19.25 $32.05 6,386
2018-07-26 $18.60 $19.20 $18.60 $19.13 $31.84 37,265
2018-07-25 $18.00 $18.52 $18.00 $18.52 $30.83 7,113
2018-07-24 $18.08 $18.20 $17.65 $17.65 $29.39 3,793
2018-07-23 $17.14 $17.26 $17.08 $17.25 $28.72 1,526
2018-07-20 $17.61 $17.70 $17.58 $17.62 $29.34 896
2018-07-19 $17.63 $17.73 $17.63 $17.72 $29.50 1,171
2018-07-18 $17.51 $17.60 $17.34 $17.59 $29.29 2,482
2018-07-17 $17.11 $17.39 $16.97 $17.39 $28.95 4,669
2018-07-16 $18.29 $18.29 $17.93 $17.93 $29.85 2,502
2018-07-13 $17.69 $18.08 $17.69 $17.98 $29.94 4,481
2018-07-12 $17.92 $18.03 $17.72 $18.03 $30.02 4,770
2018-07-11 $18.00 $18.15 $17.59 $17.63 $29.35 5,077
2018-07-10 $18.40 $18.69 $18.40 $18.63 $31.01 3,531
2018-07-09 $17.75 $18.01 $17.75 $18.01 $29.98 5,410
2018-07-06 $17.16 $17.48 $17.13 $17.43 $29.02 4,651
2018-07-05 $16.97 $16.97 $16.51 $16.93 $28.19 7,405
2018-07-03 $17.51 $17.83 $17.50 $17.50 $29.14 803
2018-07-02 $17.75 $17.75 $16.87 $17.39 $28.95 4,141
2018-06-29 $18.01 $18.07 $17.82 $17.82 $29.67 4,079
2018-06-28 $17.50 $18.00 $17.46 $17.87 $29.75 2,398
2018-06-27 $18.50 $18.50 $17.70 $17.70 $29.47 2,026
2018-06-26 $18.45 $18.65 $18.30 $18.65 $31.05 1,757
2018-06-25 $18.85 $18.89 $17.84 $17.93 $29.85 8,647
2018-06-22 $19.66 $19.77 $19.64 $19.64 $32.70 3,208
2018-06-21 $20.00 $20.00 $19.47 $19.50 $32.47 5,771
2018-06-20 $19.70 $19.82 $19.58 $19.75 $32.88 5,735
2018-06-19 $19.45 $19.45 $18.76 $19.16 $31.90 11,255
2018-06-18 $20.17 $20.17 $19.59 $19.99 $33.28 5,947
2018-06-15 $21.00 $21.01 $20.50 $20.70 $34.46 5,483
2018-06-14 $21.50 $21.65 $21.25 $21.48 $35.76 5,530
2018-06-13 $22.24 $22.24 $21.77 $21.77 $36.23 3,316
2018-06-12 $22.30 $22.47 $22.05 $22.24 $37.02 2,198
2018-06-11 $21.84 $22.30 $21.75 $22.29 $37.11 27,723
2018-06-08 $21.32 $21.81 $21.32 $21.76 $36.22 5,887
2018-06-07 $22.34 $22.34 $21.49 $21.78 $36.25 1,573
2018-06-06 $21.92 $22.00 $21.64 $21.96 $36.56 5,797
2018-06-05 $22.27 $22.27 $22.09 $22.25 $37.04 1,530
2018-06-04 $22.22 $22.25 $22.02 $22.16 $36.89 4,686
2018-06-01 $21.45 $21.82 $21.41 $21.67 $36.07 2,689
2018-05-31 $21.51 $21.51 $21.13 $21.22 $35.33 3,305
2018-05-30 $21.10 $21.50 $21.10 $21.43 $35.67 1,535
2018-05-29 $21.48 $21.48 $20.91 $20.91 $34.81 5,868
2018-05-25 $21.79 $21.80 $21.63 $21.67 $36.07 2,607
2018-05-24 $21.64 $21.88 $21.30 $21.84 $36.36 7,559
2018-05-23 $22.34 $22.56 $21.94 $22.56 $37.56 3,256
2018-05-22 $23.44 $23.44 $22.78 $22.78 $37.92 10,763
2018-05-21 $23.03 $23.04 $22.56 $22.78 $37.92 10,986
2018-05-18 $22.44 $22.44 $22.11 $22.12 $36.82 5,654
2018-05-17 $21.53 $22.16 $21.53 $22.00 $36.62 6,608
2018-05-16 $21.85 $22.11 $21.75 $21.97 $36.57 5,190
2018-05-15 $22.69 $22.69 $21.83 $21.88 $36.42 11,867
2018-05-14 $23.32 $23.64 $23.31 $23.33 $38.84 6,790
2018-05-11 $23.22 $23.41 $23.08 $23.19 $38.61 9,370
2018-05-10 $22.76 $22.91 $22.71 $22.91 $38.14 6,303
2018-05-09 $22.23 $22.38 $22.19 $22.29 $37.11 5,097
2018-05-08 $21.83 $22.20 $21.77 $22.16 $36.89 5,391
2018-05-07 $21.57 $21.95 $21.50 $21.73 $36.17 13,515
2018-05-04 $20.71 $21.38 $20.49 $21.30 $35.46 3,753
2018-05-03 $20.66 $20.82 $20.09 $20.68 $34.43 6,631
2018-05-02 $20.71 $20.86 $20.71 $20.75 $34.54 1,174
2018-05-01 $20.65 $20.74 $20.43 $20.71 $34.48 1,424
2018-04-30 $21.57 $21.59 $21.00 $21.15 $35.21 10,006
2018-04-27 $21.50 $21.50 $21.29 $21.30 $35.46 2,165
2018-04-26 $21.96 $22.16 $21.75 $22.01 $36.64 5,637
2018-04-25 $22.00 $22.00 $21.22 $21.44 $35.69 3,833
2018-04-24 $23.78 $23.78 $22.40 $22.63 $37.67 5,414
2018-04-23 $24.00 $24.00 $23.03 $23.13 $38.50 2,097
2018-04-20 $24.36 $24.36 $23.72 $23.72 $39.49 7,474
2018-04-19 $25.02 $25.02 $24.34 $24.61 $40.97 1,532

Direxion Daily RoboticsArtificial Intelligence&Automation Ind Bulll 2x (UBOT) News Headlines

Recent Direxion Daily RoboticsArtificial Intelligence&Automation Ind Bulll 2x (UBOT) News
Similar Companies to Direxion Daily RoboticsArtificial Intelligence&Automation Ind Bulll 2x (UBOT) 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.