Direxion Daily Utilities Bull 3X Shares (UTSL) Exchange: NYSE ARCA

Data as of April 26, 2024

$20.67 ($0.15) 0.73%

Direxion Daily Utilities Bull 3X Shares - Daily Information
Click for more stock information on Direxion Daily Utilities Bull 3X Shares.
Daily Information Data
Date April 26, 2024
Open $20.72
Previous Close $20.67
High $20.86
Low $20.23
Adjusted Open $20.72
Previous Adjusted Close $20.67
Adjusted High $20.86
Adjusted Low $20.23

About Direxion Daily Utilities Bull 3X Shares (UTSL)

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 provided by S&P Dow Jones Indices (the “Index Provider”) and includes domestic companies from the utilities sector which includes the following industries: electric utilities; multi-utilities; water utilities; independent power producers and energy traders; and gas utilities. The Index is one of eleven Select Sector Indexes developed and maintained in accordance with the following criteria: (1) each of the stocks in the Index is also a constituent company of the S&P 500® Index; (2) each constituent in the S&P 500® Index is assigned to one of the Select Sector Indexes; and (3) the Index is calculated by the Index Provider using a modified “market capitalization” methodology, which is a hybrid between equal weighting and conventional market capitalization weighting with the weighting capped for the largest stocks included in the Index. This design ensures that each of the component stocks within a Select Sector Index is represented in a proportion consistent with its percentage with respect to the total market capitalization of such Select Sector Index. The Index is rebalanced quarterly. As of December 31, 2019, the Index was comprised of 28 constituents, which had a median total market capitalization of $26.1 billion, total market capitalizations ranging from $10 billion to $118.4 billion and were concentrated in the utilities sector. 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 Utilities Bull 3X Shares (UTSL)

Date Open High Low Close Adj.Close Volume
2024-03-08 $20.72 $20.86 $20.23 $20.67 $20.67 109,000
2024-03-07 $20.50 $20.79 $20.46 $20.52 $20.52 111,841
2024-03-06 $20.03 $20.47 $19.89 $20.19 $20.19 135,729
2024-03-05 $19.94 $20.93 $19.38 $19.62 $19.62 484,427
2024-03-04 $18.64 $19.86 $18.62 $19.77 $19.77 332,483
2024-03-01 $19.01 $19.02 $18.16 $18.88 $18.88 476,574
2024-02-29 $19.46 $19.66 $18.97 $19.23 $19.23 109,326
2024-02-28 $19.02 $19.28 $18.86 $19.21 $19.21 138,480
2024-02-27 $18.26 $19.04 $18.14 $19.02 $19.02 200,258
2024-02-26 $19.02 $19.02 $17.95 $18.05 $18.05 201,425
2024-02-23 $18.83 $19.41 $18.78 $19.17 $19.17 114,650
2024-02-22 $19.02 $19.02 $18.36 $18.78 $18.78 149,437
2024-02-21 $18.87 $19.29 $18.65 $19.22 $19.22 143,294
2024-02-20 $18.50 $19.15 $18.40 $18.51 $18.51 110,146
2024-02-16 $18.35 $18.79 $18.03 $18.56 $18.56 102,171
2024-02-15 $17.98 $18.65 $17.98 $18.60 $18.60 206,438
2024-02-14 $17.61 $17.85 $17.41 $17.78 $17.78 104,035
2024-02-13 $17.97 $18.30 $16.72 $17.51 $17.51 373,810
2024-02-12 $17.80 $18.43 $17.65 $18.43 $18.43 160,205
2024-02-09 $17.41 $17.83 $17.36 $17.81 $17.81 190,491
2024-02-08 $17.88 $17.88 $17.14 $17.60 $17.60 175,884
2024-02-07 $18.16 $18.24 $17.73 $18.02 $18.02 96,408
2024-02-06 $17.85 $18.11 $17.57 $17.98 $17.98 170,262
2024-02-05 $18.54 $18.54 $17.75 $17.79 $17.79 301,742
2024-02-02 $19.32 $19.52 $18.55 $18.96 $18.96 304,612
2024-02-01 $18.87 $20.05 $18.54 $20.03 $20.03 155,807
2024-01-31 $19.61 $19.84 $18.68 $19.00 $19.00 175,326
2024-01-30 $19.00 $19.47 $18.63 $19.15 $19.15 96,013
2024-01-29 $18.85 $19.32 $18.50 $19.18 $19.18 202,641
2024-01-26 $18.79 $18.98 $18.62 $18.81 $18.81 166,815
2024-01-25 $18.21 $18.68 $17.91 $18.68 $18.68 142,010
2024-01-24 $18.88 $18.91 $17.62 $17.74 $17.74 204,723
2024-01-23 $18.38 $18.62 $18.15 $18.50 $18.50 109,589
2024-01-22 $18.79 $19.03 $18.12 $18.37 $18.37 175,377
2024-01-19 $18.86 $18.86 $18.29 $18.65 $18.65 171,815
2024-01-18 $19.15 $19.15 $18.41 $18.74 $18.74 191,781
2024-01-17 $19.90 $20.39 $18.92 $19.35 $19.35 218,987
2024-01-16 $20.82 $20.82 $20.11 $20.25 $20.25 260,445
2024-01-12 $20.86 $21.18 $20.73 $20.95 $20.95 125,794
2024-01-11 $21.97 $21.97 $20.42 $20.57 $20.57 296,248
2024-01-10 $22.25 $22.50 $21.98 $22.18 $22.18 74,501
2024-01-09 $22.47 $22.49 $22.10 $22.24 $22.24 86,887
2024-01-08 $22.25 $22.79 $21.97 $22.78 $22.78 131,173
2024-01-05 $22.03 $22.59 $21.67 $22.26 $22.26 114,803
2024-01-04 $22.40 $22.71 $21.99 $22.09 $22.09 264,039
2024-01-03 $22.01 $22.40 $21.62 $22.27 $22.27 271,290
2024-01-02 $20.88 $22.18 $20.74 $22.01 $22.01 183,543
2023-12-29 $21.10 $21.23 $20.72 $21.15 $21.15 163,784
2023-12-28 $20.62 $21.30 $20.62 $21.27 $21.27 136,744
2023-12-27 $20.96 $20.96 $20.50 $20.82 $20.82 91,520
2023-12-26 $20.50 $21.06 $20.44 $20.89 $20.89 212,113
2023-12-22 $20.40 $21.04 $20.38 $20.49 $20.49 189,479
2023-12-21 $20.59 $20.72 $19.87 $20.25 $20.25 243,473
2023-12-20 $21.76 $21.76 $20.38 $20.45 $20.26 174,235
2023-12-19 $21.71 $21.79 $21.36 $21.73 $21.73 233,808
2023-12-18 $21.64 $21.95 $21.24 $21.38 $21.38 151,630
2023-12-15 $22.11 $22.29 $21.06 $21.51 $21.51 394,968
2023-12-14 $24.09 $24.47 $22.63 $22.75 $22.75 297,134
2023-12-13 $21.31 $23.66 $21.00 $23.66 $23.66 258,627
2023-12-12 $21.61 $21.61 $20.78 $21.26 $21.26 105,287
2023-12-11 $20.87 $21.59 $20.80 $21.54 $21.54 64,881
2023-12-08 $21.10 $21.25 $20.65 $21.13 $21.13 142,537
2023-12-07 $21.44 $21.70 $20.95 $21.28 $21.28 77,548
2023-12-06 $20.85 $21.45 $20.77 $21.45 $21.45 77,925
2023-12-05 $21.02 $21.07 $20.35 $20.59 $20.59 87,956
2023-12-04 $20.96 $21.55 $20.92 $21.04 $21.04 89,820
2023-12-01 $20.51 $21.30 $20.19 $21.30 $21.30 152,100
2023-11-30 $20.40 $20.63 $20.08 $20.58 $20.58 86,092
2023-11-29 $20.98 $21.06 $20.09 $20.27 $20.27 153,627
2023-11-28 $20.64 $21.24 $20.40 $20.81 $20.81 93,558
2023-11-27 $20.50 $20.75 $20.16 $20.63 $20.63 99,359
2023-11-24 $20.29 $20.56 $20.16 $20.56 $20.56 26,616
2023-11-22 $20.30 $20.41 $19.85 $20.40 $20.40 113,018
2023-11-21 $19.95 $20.24 $19.60 $20.15 $20.15 92,463
2023-11-20 $19.94 $20.21 $19.28 $20.02 $20.02 102,373
2023-11-17 $20.44 $20.44 $19.95 $20.22 $20.22 54,704
2023-11-16 $20.00 $20.50 $20.00 $20.07 $20.07 115,834
2023-11-15 $19.79 $20.59 $19.62 $19.75 $19.75 230,583
2023-11-14 $19.06 $19.98 $18.91 $19.97 $19.97 292,945
2023-11-13 $18.26 $18.26 $17.72 $17.81 $17.81 77,707
2023-11-10 $18.40 $18.49 $18.14 $18.46 $18.46 67,218
2023-11-09 $18.98 $19.21 $18.17 $18.20 $18.20 155,237
2023-11-08 $19.12 $19.12 $18.32 $18.98 $18.98 291,679
2023-11-07 $19.81 $19.92 $19.31 $19.41 $19.41 115,086
2023-11-06 $20.01 $20.26 $19.78 $19.81 $19.81 174,081
2023-11-03 $20.50 $20.72 $19.99 $19.99 $19.99 311,672
2023-11-02 $18.83 $19.95 $18.69 $19.67 $19.67 212,619
2023-11-01 $18.05 $18.93 $17.60 $18.60 $18.60 221,808
2023-10-31 $17.82 $18.04 $17.50 $17.99 $17.99 85,184
2023-10-30 $17.45 $17.85 $16.99 $17.56 $17.56 116,890
2023-10-27 $17.93 $18.20 $17.01 $17.18 $17.18 167,417
2023-10-26 $17.96 $18.68 $17.92 $18.18 $18.18 209,643
2023-10-25 $17.31 $17.86 $17.19 $17.75 $17.75 176,019
2023-10-24 $16.96 $17.68 $16.80 $17.51 $17.51 194,873
2023-10-23 $16.36 $16.91 $15.81 $16.23 $16.23 243,929
2023-10-20 $17.06 $17.55 $16.67 $16.68 $16.68 202,270
2023-10-19 $17.64 $18.06 $17.16 $17.22 $17.22 129,632
2023-10-18 $18.11 $18.50 $17.42 $17.74 $17.74 150,592
2023-10-17 $17.94 $18.55 $17.86 $18.24 $18.24 121,204
2023-10-16 $17.92 $18.58 $17.62 $18.39 $18.39 143,033
2023-10-13 $17.75 $18.17 $17.48 $17.85 $17.85 194,598
2023-10-12 $17.86 $18.15 $16.81 $17.28 $17.28 296,531
2023-10-11 $17.62 $18.17 $17.24 $18.14 $18.14 364,924
2023-10-10 $16.61 $17.31 $16.61 $17.29 $17.29 331,468
2023-10-09 $16.04 $16.60 $15.87 $16.59 $16.59 243,863
2023-10-06 $15.08 $16.26 $14.11 $16.15 $16.15 497,709
2023-10-05 $15.68 $15.78 $15.06 $15.52 $15.52 280,773
2023-10-04 $16.16 $16.16 $15.06 $15.79 $15.79 387,816
2023-10-03 $15.00 $15.99 $14.27 $15.86 $15.86 827,331
2023-10-02 $17.59 $17.59 $14.73 $15.26 $15.26 753,082
2023-09-29 $18.25 $18.60 $17.54 $17.82 $17.82 222,497
2023-09-28 $19.11 $19.30 $17.67 $17.71 $17.71 234,810
2023-09-27 $20.16 $20.16 $18.83 $18.94 $18.94 230,718
2023-09-26 $21.95 $21.95 $20.00 $20.12 $20.12 218,891
2023-09-25 $21.89 $22.15 $21.46 $22.14 $22.14 90,630
2023-09-22 $22.27 $22.67 $21.80 $22.27 $22.27 149,247
2023-09-21 $22.97 $23.19 $22.38 $22.42 $22.42 132,755
2023-09-20 $23.44 $23.81 $22.97 $23.15 $23.15 72,254
2023-09-19 $23.43 $23.62 $23.06 $23.10 $23.10 36,661
2023-09-18 $23.58 $23.82 $23.11 $23.59 $23.59 84,187
2023-09-15 $23.76 $24.41 $23.63 $23.67 $23.67 147,693
2023-09-14 $23.37 $24.04 $23.34 $23.98 $23.98 172,224
2023-09-13 $22.25 $23.30 $22.25 $23.02 $23.02 139,870
2023-09-12 $22.14 $22.40 $21.70 $22.23 $22.23 90,456
2023-09-11 $21.83 $22.49 $21.83 $22.13 $22.13 181,481
2023-09-08 $21.41 $22.00 $21.25 $21.93 $21.93 129,528
2023-09-07 $20.99 $21.82 $20.94 $21.30 $21.30 194,265
2023-09-06 $20.59 $20.59 $20.17 $20.50 $20.50 132,227
2023-09-05 $21.32 $21.39 $20.09 $20.43 $20.43 337,028
2023-09-01 $22.24 $22.27 $20.91 $21.41 $21.41 221,510
2023-08-31 $22.55 $22.72 $21.75 $21.75 $21.75 119,528
2023-08-30 $22.66 $22.95 $22.17 $22.45 $22.45 91,217
2023-08-29 $22.63 $22.94 $22.35 $22.75 $22.75 73,460
2023-08-28 $22.71 $22.99 $22.38 $22.50 $22.50 60,283
2023-08-25 $22.16 $22.82 $22.07 $22.50 $22.50 155,703
2023-08-24 $22.28 $23.22 $21.98 $22.04 $22.04 141,888
2023-08-23 $22.48 $22.54 $22.00 $22.48 $22.48 103,378
2023-08-22 $22.05 $22.34 $21.76 $22.18 $22.18 50,907
2023-08-21 $22.25 $22.39 $21.47 $22.01 $22.01 163,803
2023-08-18 $22.08 $22.53 $21.98 $22.43 $22.43 88,753
2023-08-17 $22.34 $22.97 $22.08 $22.11 $22.11 93,229
2023-08-16 $22.27 $22.54 $22.01 $22.28 $22.28 163,318
2023-08-15 $22.71 $22.71 $21.96 $21.99 $21.99 183,516
2023-08-14 $23.72 $23.72 $22.85 $23.14 $23.14 164,870
2023-08-11 $23.39 $23.78 $23.17 $23.72 $23.72 90,767
2023-08-10 $23.89 $24.25 $23.16 $23.35 $23.35 111,916
2023-08-09 $23.55 $24.19 $23.33 $23.59 $23.59 226,798
2023-08-08 $23.03 $23.44 $22.47 $23.42 $23.42 194,606
2023-08-07 $23.29 $23.68 $23.10 $23.12 $23.12 156,307
2023-08-04 $24.14 $24.60 $22.81 $23.14 $23.14 434,466
2023-08-03 $25.67 $25.67 $23.92 $24.01 $24.01 374,516
2023-08-02 $25.72 $26.06 $25.30 $25.76 $25.76 184,877
2023-08-01 $26.71 $27.03 $25.71 $25.78 $25.78 138,064
2023-07-31 $27.12 $27.35 $26.38 $26.79 $26.79 139,102
2023-07-28 $27.39 $27.73 $26.32 $26.74 $26.74 151,689
2023-07-27 $28.36 $28.45 $26.76 $26.90 $26.90 114,029
2023-07-26 $28.43 $29.34 $28.08 $28.40 $28.40 100,978
2023-07-25 $28.19 $28.67 $27.96 $28.43 $28.43 57,842
2023-07-24 $28.72 $28.75 $27.93 $28.26 $28.26 158,820
2023-07-21 $27.48 $28.86 $27.48 $28.55 $28.55 240,291
2023-07-20 $26.12 $27.42 $25.78 $27.31 $27.31 130,241
2023-07-19 $25.28 $26.35 $25.28 $25.94 $25.94 131,303
2023-07-18 $25.75 $26.27 $24.51 $25.19 $25.19 173,377
2023-07-17 $26.44 $26.46 $25.75 $25.77 $25.77 80,393
2023-07-14 $27.03 $27.04 $26.25 $26.74 $26.74 170,834
2023-07-13 $26.79 $27.04 $26.48 $27.03 $27.03 86,567
2023-07-12 $25.88 $26.81 $25.79 $26.75 $26.75 338,164
2023-07-11 $24.81 $25.68 $24.69 $25.68 $25.68 79,451
2023-07-10 $25.13 $25.15 $24.21 $24.79 $24.79 138,412
2023-07-07 $25.16 $25.59 $24.90 $25.11 $25.11 67,280
2023-07-06 $26.08 $26.08 $25.38 $25.70 $25.70 52,922
2023-07-05 $25.35 $27.22 $25.35 $26.63 $26.63 125,902
2023-07-03 $25.04 $25.79 $25.00 $25.75 $25.75 38,857
2023-06-30 $24.54 $25.32 $24.53 $25.26 $25.26 62,462
2023-06-29 $24.00 $24.79 $23.70 $24.42 $24.42 89,732
2023-06-28 $25.40 $25.40 $24.26 $24.48 $24.48 99,860
2023-06-27 $25.71 $25.79 $25.37 $25.59 $25.59 19,773
2023-06-26 $24.86 $25.80 $24.70 $25.58 $25.58 41,180
2023-06-23 $26.00 $26.40 $24.75 $24.84 $24.84 82,934
2023-06-22 $26.61 $27.00 $25.83 $26.00 $26.00 47,601
2023-06-21 $25.86 $26.70 $24.88 $26.61 $26.61 76,080
2023-06-20 $27.28 $27.28 $26.05 $26.16 $26.04 83,462
2023-06-16 $26.85 $27.76 $26.85 $27.07 $27.07 86,231
2023-06-15 $26.28 $26.85 $26.07 $26.66 $26.66 75,326
2023-06-14 $26.25 $26.77 $25.73 $25.91 $25.91 92,850
2023-06-13 $25.66 $26.16 $25.31 $25.93 $25.93 80,521
2023-06-12 $26.20 $26.24 $25.67 $25.92 $25.92 136,128
2023-06-09 $26.46 $26.58 $26.08 $26.08 $26.08 82,233
2023-06-08 $26.44 $26.71 $25.68 $26.57 $26.57 100,150
2023-06-07 $25.13 $26.39 $24.62 $26.24 $26.24 107,114
2023-06-06 $25.35 $25.42 $24.85 $25.00 $25.00 68,248
2023-06-05 $24.87 $25.81 $24.77 $25.07 $25.07 96,793
2023-06-02 $23.85 $24.97 $23.50 $24.72 $24.72 128,530
2023-06-01 $24.92 $24.92 $23.58 $24.04 $24.04 100,267
2023-05-31 $24.08 $24.88 $23.47 $24.60 $24.60 74,081
2023-05-30 $24.24 $24.64 $23.79 $23.91 $23.91 72,092
2023-05-26 $24.20 $24.20 $23.50 $24.18 $24.18 56,049
2023-05-25 $25.02 $25.02 $23.70 $24.22 $24.22 115,071
2023-05-24 $25.89 $25.89 $25.27 $25.27 $25.27 144,787
2023-05-23 $25.76 $26.49 $25.60 $25.78 $25.78 35,680
2023-05-22 $26.17 $26.57 $25.76 $26.05 $26.05 27,655
2023-05-19 $26.59 $26.94 $26.00 $26.01 $26.01 119,029
2023-05-18 $26.19 $26.23 $25.51 $26.20 $26.20 185,618
2023-05-17 $26.90 $26.90 $26.15 $26.48 $26.48 117,667
2023-05-16 $28.27 $28.46 $26.65 $26.65 $26.65 73,136
2023-05-15 $30.06 $30.20 $28.28 $28.60 $28.60 41,885
2023-05-12 $29.76 $30.30 $29.29 $29.73 $29.73 36,896
2023-05-11 $30.11 $30.15 $28.90 $29.27 $29.27 107,622
2023-05-10 $30.05 $30.47 $29.44 $30.26 $30.26 31,868
2023-05-09 $29.37 $29.50 $28.86 $29.50 $29.50 12,179
2023-05-08 $29.70 $30.32 $29.34 $29.60 $29.60 38,505
2023-05-05 $29.04 $29.95 $29.04 $29.81 $29.81 81,478
2023-05-04 $28.67 $29.64 $28.03 $29.31 $29.31 59,605
2023-05-03 $29.20 $29.80 $28.61 $28.65 $28.65 40,637
2023-05-02 $29.94 $29.94 $28.53 $28.99 $28.99 134,632
2023-05-01 $29.71 $30.84 $29.71 $30.09 $30.09 71,754
2023-04-28 $30.09 $30.41 $29.41 $29.87 $29.87 123,698
2023-04-27 $29.04 $29.95 $29.04 $29.94 $29.94 29,978
2023-04-26 $30.66 $30.66 $28.92 $29.01 $29.01 181,043
2023-04-25 $31.12 $31.67 $31.00 $31.25 $31.25 28,067
2023-04-24 $30.90 $31.49 $30.37 $31.36 $31.36 46,643
2023-04-21 $30.90 $31.45 $30.41 $30.90 $30.90 37,212
2023-04-20 $30.78 $30.86 $30.11 $30.59 $30.59 30,441
2023-04-19 $29.99 $30.91 $29.99 $30.68 $30.68 57,660
2023-04-18 $30.50 $30.65 $29.70 $29.98 $29.98 107,386
2023-04-17 $29.93 $30.53 $29.59 $30.46 $30.46 21,575
2023-04-14 $30.50 $30.50 $29.61 $29.99 $29.99 49,037
2023-04-13 $30.97 $31.28 $29.37 $31.03 $31.03 92,626
2023-04-12 $31.31 $31.71 $30.77 $31.08 $31.08 44,535
2023-04-11 $30.93 $31.39 $30.75 $31.16 $31.16 43,151
2023-04-10 $30.96 $31.13 $29.84 $31.13 $31.13 69,481
2023-04-06 $31.24 $31.46 $30.40 $31.33 $31.33 81,170
2023-04-05 $28.59 $30.85 $28.59 $30.62 $30.62 219,314
2023-04-04 $28.04 $28.54 $27.80 $28.45 $28.45 42,426
2023-04-03 $28.62 $28.67 $27.63 $28.04 $28.04 42,758
2023-03-31 $28.44 $28.64 $27.84 $28.61 $28.61 42,463
2023-03-30 $28.02 $28.43 $27.71 $28.07 $28.07 46,718
2023-03-29 $27.18 $27.82 $27.18 $27.72 $27.72 50,391
2023-03-28 $26.36 $27.34 $26.22 $26.60 $26.60 42,698
2023-03-27 $26.60 $27.05 $26.16 $26.39 $26.39 95,988
2023-03-24 $24.03 $26.30 $24.02 $26.30 $26.30 182,161
2023-03-23 $24.80 $25.46 $23.69 $24.05 $24.05 168,647
2023-03-22 $26.00 $26.60 $24.78 $24.83 $24.83 94,520
2023-03-21 $28.48 $28.48 $25.27 $26.41 $26.41 125,840
2023-03-20 $27.86 $28.60 $27.86 $28.44 $28.11 54,212
2023-03-17 $28.58 $28.58 $27.13 $27.76 $27.44 98,940
2023-03-16 $27.91 $29.08 $27.45 $28.55 $28.22 72,483
2023-03-15 $26.66 $28.51 $26.46 $28.01 $27.69 134,484
2023-03-14 $26.70 $27.52 $26.21 $26.95 $26.64 160,175
2023-03-13 $24.80 $27.56 $24.69 $25.94 $25.64 330,692
2023-03-10 $26.20 $26.35 $24.44 $24.82 $24.53 203,210
2023-03-09 $27.01 $27.66 $25.90 $26.09 $25.79 61,705
2023-03-08 $26.17 $26.82 $25.81 $26.77 $26.46 34,373
2023-03-07 $27.72 $27.72 $25.76 $26.08 $25.78 141,507
2023-03-06 $27.22 $27.70 $27.03 $27.51 $27.19 44,901
2023-03-03 $26.24 $27.11 $25.46 $27.11 $27.11 80,811
2023-03-02 $24.18 $25.83 $24.18 $25.83 $25.83 62,770
2023-03-01 $25.54 $25.54 $24.10 $24.48 $24.48 175,119
2023-02-28 $26.76 $27.14 $25.73 $25.74 $25.74 60,258
2023-02-27 $28.12 $28.76 $26.99 $27.19 $27.19 38,423
2023-02-24 $27.05 $27.98 $26.66 $27.75 $27.75 40,982
2023-02-23 $28.37 $28.37 $27.42 $27.76 $27.76 42,587
2023-02-22 $28.58 $29.09 $27.97 $28.18 $28.18 36,922
2023-02-21 $29.73 $29.73 $28.50 $28.56 $28.56 52,322
2023-02-17 $29.20 $30.55 $29.00 $30.22 $30.22 46,140
2023-02-16 $29.35 $29.66 $28.37 $29.34 $29.34 35,610
2023-02-15 $29.00 $30.05 $28.91 $30.02 $30.02 22,538
2023-02-14 $29.57 $30.30 $29.00 $29.40 $29.40 39,040
2023-02-13 $29.29 $29.99 $29.29 $29.83 $29.83 26,522
2023-02-10 $27.70 $29.35 $27.69 $29.28 $29.28 80,289
2023-02-09 $29.17 $29.50 $27.58 $27.69 $27.69 33,127
2023-02-08 $29.93 $29.93 $28.47 $28.89 $28.89 32,808
2023-02-07 $30.05 $30.65 $29.20 $30.41 $30.41 32,044
2023-02-06 $29.22 $30.50 $29.22 $30.50 $30.50 18,313
2023-02-03 $31.30 $31.30 $28.50 $29.73 $29.73 60,371
2023-02-02 $31.87 $32.70 $30.88 $31.68 $31.68 66,741
2023-02-01 $30.95 $32.17 $30.39 $31.50 $31.50 53,463
2023-01-31 $30.87 $31.36 $29.88 $31.36 $31.36 29,472
2023-01-30 $30.78 $31.73 $30.64 $30.72 $30.72 25,798
2023-01-27 $30.94 $31.47 $30.70 $31.13 $31.13 15,966
2023-01-26 $30.57 $31.30 $30.31 $31.16 $31.16 10,174
2023-01-25 $30.88 $31.01 $29.95 $30.83 $30.83 33,892
2023-01-24 $31.81 $32.40 $30.85 $32.16 $32.16 29,462
2023-01-23 $31.50 $32.58 $30.93 $31.68 $31.68 47,976
2023-01-20 $30.49 $31.66 $30.00 $31.65 $31.65 29,671
2023-01-19 $31.90 $32.15 $30.98 $31.15 $31.15 40,835
2023-01-18 $35.02 $35.02 $32.04 $32.10 $32.10 50,291
2023-01-17 $34.61 $35.54 $34.60 $34.62 $34.62 14,720
2023-01-13 $34.81 $35.05 $34.12 $34.80 $34.80 22,709
2023-01-12 $36.29 $36.29 $35.21 $35.31 $35.31 28,286
2023-01-11 $35.10 $36.12 $35.10 $35.95 $35.95 92,981
2023-01-10 $34.68 $35.17 $33.98 $35.10 $35.10 20,093
2023-01-09 $34.63 $35.82 $34.17 $35.06 $35.06 62,464
2023-01-06 $33.40 $34.76 $33.40 $34.47 $34.47 58,702
2023-01-05 $33.97 $34.20 $32.27 $32.44 $32.44 28,815
2023-01-04 $34.33 $35.60 $34.22 $34.81 $34.81 38,772
2023-01-03 $34.19 $34.48 $32.57 $33.85 $33.85 49,554
2022-12-30 $34.52 $34.79 $32.96 $33.85 $33.85 123,430
2022-12-29 $34.51 $35.46 $34.51 $34.89 $34.89 19,345
2022-12-28 $35.20 $35.84 $34.11 $34.23 $34.23 48,994
2022-12-27 $34.71 $35.37 $34.46 $35.25 $35.25 37,940
2022-12-23 $33.26 $34.62 $33.26 $34.62 $34.62 20,862
2022-12-22 $33.83 $33.83 $31.90 $33.54 $33.54 23,341
2022-12-21 $33.17 $34.28 $33.17 $34.28 $34.28 41,121
2022-12-20 $32.51 $33.36 $32.30 $32.90 $32.90 56,929
2022-12-19 $32.87 $33.68 $32.24 $32.86 $32.84 34,848
2022-12-16 $34.08 $34.08 $32.00 $33.24 $33.22 105,271
2022-12-15 $35.76 $36.06 $34.61 $35.01 $34.99 135,128
2022-12-14 $36.81 $38.09 $35.71 $36.43 $36.41 112,845
2022-12-13 $37.92 $38.26 $35.38 $36.54 $36.52 86,599
2022-12-12 $34.44 $36.26 $34.19 $36.26 $36.24 50,225
2022-12-09 $34.03 $34.67 $33.84 $33.94 $33.92 47,368
2022-12-08 $33.82 $34.63 $33.56 $34.49 $34.47 31,066
2022-12-07 $34.17 $35.06 $33.50 $33.85 $33.85 42,172
2022-12-06 $33.54 $34.37 $33.23 $34.37 $34.37 30,437
2022-12-05 $33.47 $34.01 $33.36 $33.70 $33.70 51,796
2022-12-02 $33.74 $34.50 $33.30 $34.31 $34.31 51,898
2022-12-01 $35.38 $36.33 $34.59 $34.80 $34.80 58,345
2022-11-30 $32.23 $35.10 $32.23 $34.97 $34.97 104,773
2022-11-29 $32.85 $32.85 $31.91 $32.42 $32.42 51,411
2022-11-28 $33.88 $33.88 $32.84 $33.18 $33.18 77,443
2022-11-25 $33.86 $34.59 $33.50 $34.35 $34.35 58,366
2022-11-23 $32.69 $33.74 $32.41 $33.74 $33.74 81,963
2022-11-22 $32.39 $33.23 $32.03 $32.66 $32.66 85,511
2022-11-21 $31.26 $32.05 $31.13 $31.87 $31.87 99,595
2022-11-18 $30.18 $31.45 $30.18 $31.43 $31.43 107,623
2022-11-17 $30.13 $30.33 $29.14 $29.55 $29.55 82,703
2022-11-16 $30.37 $31.66 $30.37 $31.22 $31.22 50,717
2022-11-15 $30.19 $31.02 $29.30 $30.33 $30.33 74,176
2022-11-14 $30.53 $31.00 $29.39 $29.44 $29.44 40,771
2022-11-11 $31.90 $31.90 $29.67 $30.57 $30.57 69,054
2022-11-10 $29.73 $31.68 $28.97 $31.61 $31.61 192,944
2022-11-09 $28.03 $28.66 $27.54 $27.66 $27.66 51,428
2022-11-08 $27.80 $28.88 $27.67 $28.34 $28.34 70,016
2022-11-07 $29.41 $29.41 $26.47 $27.83 $27.83 95,036
2022-11-04 $29.47 $29.85 $28.00 $29.47 $29.47 67,714
2022-11-03 $27.87 $29.70 $27.41 $29.00 $29.00 103,026
2022-11-02 $29.47 $31.01 $28.62 $28.63 $28.63 154,238
2022-11-01 $29.61 $29.84 $28.81 $29.52 $29.52 70,524
2022-10-31 $29.88 $29.92 $28.60 $29.17 $29.17 67,280
2022-10-28 $27.84 $30.18 $27.84 $30.00 $30.00 185,932
2022-10-27 $27.58 $28.64 $27.43 $27.72 $27.72 237,920
2022-10-26 $27.33 $27.89 $26.78 $27.11 $27.11 206,134
2022-10-25 $25.84 $27.35 $25.84 $27.18 $27.18 98,213
2022-10-24 $25.37 $26.14 $24.81 $25.66 $25.66 83,536
2022-10-21 $23.83 $25.52 $23.53 $25.01 $25.01 130,707
2022-10-20 $25.64 $25.65 $23.35 $23.69 $23.69 221,251
2022-10-19 $25.85 $26.15 $24.93 $25.66 $25.66 126,785
2022-10-18 $26.54 $27.04 $25.96 $26.66 $26.66 111,345
2022-10-17 $24.88 $25.95 $24.88 $25.36 $25.36 139,931
2022-10-14 $25.64 $26.20 $23.47 $23.78 $23.78 140,438
2022-10-13 $22.30 $25.17 $21.91 $24.96 $24.96 225,655
2022-10-12 $25.85 $25.85 $23.16 $23.20 $23.20 114,267
2022-10-11 $25.99 $26.76 $25.34 $25.82 $25.82 89,198
2022-10-10 $26.04 $26.96 $25.96 $26.06 $26.06 96,959
2022-10-07 $27.36 $27.39 $25.40 $25.89 $25.89 155,496
2022-10-06 $30.26 $30.28 $27.64 $27.74 $27.74 255,725
2022-10-05 $32.02 $32.02 $29.66 $30.77 $30.77 153,618
2022-10-04 $31.90 $33.00 $31.14 $32.97 $32.97 202,161
2022-10-03 $29.59 $31.42 $29.29 $30.98 $30.98 226,172
2022-09-30 $30.53 $31.00 $28.30 $28.55 $28.55 102,048
2022-09-29 $33.86 $33.86 $30.06 $30.21 $30.21 85,544
2022-09-28 $34.21 $34.97 $33.20 $34.42 $34.42 92,061
2022-09-27 $35.80 $36.12 $32.90 $33.34 $33.34 28,109
2022-09-26 $37.43 $37.43 $34.10 $35.16 $35.16 29,321
2022-09-23 $38.45 $38.45 $36.44 $37.94 $37.94 38,887
2022-09-22 $39.50 $40.06 $38.70 $39.27 $39.27 44,775
2022-09-21 $42.10 $42.89 $39.74 $39.74 $39.74 37,822
2022-09-20 $42.36 $42.52 $40.56 $41.41 $41.41 35,412
2022-09-19 $41.41 $43.53 $41.11 $43.53 $43.37 39,106
2022-09-16 $41.70 $42.82 $41.69 $41.79 $41.63 82,294
2022-09-15 $44.55 $44.55 $42.04 $42.33 $42.17 85,066
2022-09-14 $44.56 $46.49 $44.56 $45.72 $45.55 37,277
2022-09-13 $47.23 $47.60 $44.25 $44.51 $44.34 60,018
2022-09-12 $47.65 $48.70 $47.31 $48.66 $48.48 44,041
2022-09-09 $47.13 $47.93 $46.32 $47.24 $47.24 45,553
2022-09-08 $46.13 $47.50 $46.02 $46.66 $46.66 67,078
2022-09-07 $43.02 $46.94 $42.95 $46.83 $46.83 116,858
2022-09-06 $43.05 $44.42 $42.69 $42.74 $42.74 28,195
2022-09-02 $44.49 $45.44 $42.09 $42.44 $42.44 44,835
2022-09-01 $41.56 $43.95 $41.56 $43.92 $43.92 34,971
2022-08-31 $43.14 $43.58 $42.07 $42.08 $42.08 33,740
2022-08-30 $44.95 $44.95 $42.63 $42.95 $42.95 29,329
2022-08-29 $43.88 $45.76 $43.23 $44.96 $44.96 44,456
2022-08-26 $46.91 $47.18 $44.44 $44.54 $44.54 32,635
2022-08-25 $45.95 $46.67 $45.36 $46.66 $46.66 14,338
2022-08-24 $45.35 $46.02 $45.08 $45.90 $45.90 17,665
2022-08-23 $46.18 $46.18 $44.93 $45.44 $45.44 27,125
2022-08-22 $47.44 $47.80 $46.11 $46.33 $46.33 36,669
2022-08-19 $47.98 $48.88 $47.73 $48.27 $48.27 35,382
2022-08-18 $47.94 $48.77 $47.93 $48.35 $48.35 14,163
2022-08-17 $47.46 $48.41 $47.21 $47.89 $47.89 25,950
2022-08-16 $47.53 $48.63 $47.53 $48.10 $48.10 25,341
2022-08-15 $46.23 $47.79 $46.23 $47.65 $47.65 28,923
2022-08-12 $45.08 $46.47 $45.05 $46.47 $46.47 31,904
2022-08-11 $44.55 $45.60 $44.31 $44.41 $44.41 22,030
2022-08-10 $44.48 $44.63 $43.51 $44.45 $44.45 33,868
2022-08-09 $42.41 $44.06 $42.41 $43.85 $43.85 34,732
2022-08-08 $43.07 $43.88 $41.87 $42.45 $42.45 30,921
2022-08-05 $42.22 $42.70 $41.16 $42.27 $42.27 67,241
2022-08-04 $42.36 $43.57 $42.36 $42.72 $42.72 41,744
2022-08-03 $41.60 $42.70 $39.68 $42.47 $42.47 50,412
2022-08-02 $42.07 $43.19 $41.64 $41.69 $41.69 62,817
2022-08-01 $41.33 $42.02 $40.67 $41.97 $41.97 48,899
2022-07-29 $40.57 $42.34 $40.57 $41.84 $41.84 55,366
2022-07-28 $38.51 $40.99 $38.51 $40.79 $40.79 106,805
2022-07-27 $36.35 $37.11 $35.96 $36.85 $36.85 64,103
2022-07-26 $35.93 $37.05 $35.93 $36.78 $36.78 93,053
2022-07-25 $34.71 $36.12 $34.66 $36.12 $36.12 31,076
2022-07-22 $34.23 $35.15 $33.99 $34.80 $34.80 37,557
2022-07-21 $33.12 $33.42 $32.50 $33.41 $33.41 35,233
2022-07-20 $34.56 $34.57 $33.08 $33.16 $33.16 57,769
2022-07-19 $34.39 $35.07 $34.30 $34.54 $34.54 43,829
2022-07-18 $35.45 $35.45 $33.89 $33.92 $33.92 44,627
2022-07-15 $35.27 $35.49 $33.57 $35.38 $35.38 37,693
2022-07-14 $33.61 $35.33 $33.27 $35.19 $35.19 38,769
2022-07-13 $34.71 $36.26 $34.57 $35.19 $35.19 57,893
2022-07-12 $35.96 $36.95 $35.23 $35.67 $35.67 42,134
2022-07-11 $35.14 $36.34 $34.87 $36.23 $36.23 45,718
2022-07-08 $35.63 $35.94 $35.18 $35.53 $35.53 48,406
2022-07-07 $36.47 $36.85 $35.78 $35.89 $35.89 52,084
2022-07-06 $35.35 $36.93 $34.62 $36.05 $36.05 77,196
2022-07-05 $38.30 $38.62 $33.16 $34.97 $34.97 118,191
2022-07-01 $36.52 $39.07 $36.45 $38.96 $38.96 143,907
2022-06-30 $34.34 $37.00 $34.26 $36.25 $36.25 80,050
2022-06-29 $35.10 $35.37 $34.43 $35.09 $35.09 68,495
2022-06-28 $35.56 $36.55 $34.87 $35.06 $35.06 99,475
2022-06-27 $34.49 $35.62 $34.06 $35.46 $35.46 82,731
2022-06-24 $33.37 $34.80 $33.02 $34.61 $34.61 93,226
2022-06-23 $31.13 $33.02 $31.13 $32.89 $32.89 129,706
2022-06-22 $29.24 $31.35 $29.24 $30.71 $30.71 107,707
2022-06-21 $28.86 $30.32 $28.53 $29.93 $29.80 76,154
2022-06-17 $29.11 $29.74 $27.59 $28.30 $28.18 118,184
2022-06-16 $29.65 $29.72 $28.35 $29.11 $28.99 188,831
2022-06-15 $31.11 $32.29 $29.85 $31.04 $30.91 231,445
2022-06-14 $32.99 $33.31 $29.26 $30.39 $30.26 121,300
2022-06-13 $36.78 $36.84 $32.42 $32.86 $32.72 94,367
2022-06-10 $37.94 $39.17 $37.32 $38.12 $37.96 54,968
2022-06-09 $41.99 $42.58 $39.00 $39.08 $38.92 87,872
2022-06-08 $44.13 $44.13 $41.97 $42.17 $41.99 103,042
2022-06-07 $43.39 $44.87 $42.89 $44.80 $44.61 54,028
2022-06-06 $44.51 $44.93 $43.86 $44.03 $43.85 49,180
2022-06-03 $43.62 $44.20 $43.25 $43.47 $43.29 34,009
2022-06-02 $43.83 $44.12 $41.20 $44.05 $43.87 66,469
2022-06-01 $43.73 $43.73 $42.10 $43.10 $42.92 55,770
2022-05-31 $44.06 $44.48 $42.91 $43.39 $43.21 56,479
2022-05-27 $43.21 $45.30 $42.59 $45.30 $45.11 91,130
2022-05-26 $43.65 $44.20 $43.22 $43.24 $43.06 97,963
2022-05-25 $43.00 $43.36 $42.10 $42.90 $42.72 81,894
2022-05-24 $40.72 $43.21 $39.91 $43.04 $42.86 148,267
2022-05-23 $40.30 $41.01 $39.55 $40.53 $40.36 112,263
2022-05-20 $39.24 $39.33 $37.55 $39.15 $38.99 36,566
2022-05-19 $38.56 $39.27 $37.22 $38.79 $38.63 54,913
2022-05-18 $40.30 $40.61 $38.80 $39.08 $38.92 48,105
2022-05-17 $39.65 $40.32 $37.85 $40.32 $40.15 77,669
2022-05-16 $38.73 $39.50 $38.30 $39.10 $38.94 57,532
2022-05-13 $38.16 $38.78 $37.03 $38.71 $38.55 42,354
2022-05-12 $38.49 $38.61 $36.27 $37.33 $37.17 51,934
2022-05-11 $37.72 $40.40 $37.72 $38.55 $38.39 109,467
2022-05-10 $39.42 $40.86 $36.40 $37.70 $37.54 73,420
2022-05-09 $39.44 $40.32 $38.17 $39.19 $39.03 124,145
2022-05-06 $38.41 $40.40 $38.41 $40.06 $39.89 70,406
2022-05-05 $40.00 $40.38 $38.12 $39.13 $38.97 65,740
2022-05-04 $38.50 $40.55 $38.29 $40.34 $40.17 118,657
2022-05-03 $37.77 $39.67 $37.41 $37.78 $37.62 69,197
2022-05-02 $38.90 $39.40 $36.00 $37.36 $37.20 67,112
2022-04-29 $41.86 $41.86 $38.43 $38.58 $38.42 75,360
2022-04-28 $41.58 $42.84 $41.05 $42.42 $42.24 57,514
2022-04-27 $41.81 $42.74 $40.88 $41.03 $40.86 52,328
2022-04-26 $42.83 $44.02 $41.62 $41.62 $41.45 57,360
2022-04-25 $44.19 $44.19 $40.96 $42.95 $42.77 110,981
2022-04-22 $46.01 $46.19 $43.80 $43.99 $43.81 117,935
2022-04-21 $48.68 $48.68 $46.15 $46.36 $46.17 86,284
2022-04-20 $48.22 $49.30 $48.22 $48.68 $48.48 78,397
2022-04-19 $46.96 $47.74 $46.62 $47.45 $47.25 50,626
2022-04-18 $47.45 $48.31 $45.96 $46.63 $46.43 64,954
2022-04-14 $47.32 $48.27 $47.27 $47.27 $47.07 96,250
2022-04-13 $47.86 $47.88 $46.38 $47.38 $47.18 80,202
2022-04-12 $47.50 $48.27 $46.26 $47.59 $47.39 91,871
2022-04-11 $49.44 $49.44 $46.86 $47.20 $47.00 153,877
2022-04-08 $49.18 $49.54 $47.89 $49.16 $48.95 100,286
2022-04-07 $49.33 $49.33 $47.29 $48.64 $48.44 110,994
2022-04-06 $46.18 $49.03 $46.15 $49.01 $48.80 79,281
2022-04-05 $45.22 $47.71 $45.22 $46.15 $45.96 64,317
2022-04-04 $46.26 $46.26 $43.96 $45.36 $45.17 90,541
2022-04-01 $44.47 $46.44 $43.77 $46.37 $46.18 71,576
2022-03-31 $44.87 $45.73 $44.46 $44.46 $44.27 94,724
2022-03-30 $43.43 $44.74 $43.36 $44.74 $44.55 54,116
2022-03-29 $42.50 $43.57 $42.20 $43.52 $43.34 50,567
2022-03-28 $41.98 $42.38 $41.01 $42.38 $42.20 52,334
2022-03-25 $40.10 $41.62 $40.10 $41.61 $41.44 61,661
2022-03-24 $38.72 $40.00 $38.72 $39.91 $39.74 37,729
2022-03-23 $38.29 $39.34 $37.91 $38.67 $38.51 32,989
2022-03-22 $38.89 $38.89 $37.66 $38.38 $38.21 37,924
2022-03-21 $37.71 $38.94 $37.71 $38.45 $38.20 78,270
2022-03-18 $38.89 $39.18 $37.50 $37.54 $37.30 41,569
2022-03-17 $38.18 $39.46 $38.16 $38.63 $38.38 51,435
2022-03-16 $38.57 $38.58 $36.69 $38.26 $38.01 52,972
2022-03-15 $38.02 $38.65 $37.46 $38.49 $38.24 39,914
2022-03-14 $37.54 $38.14 $36.50 $37.07 $36.83 32,741
2022-03-11 $37.85 $38.31 $37.06 $37.08 $36.84 19,580
2022-03-10 $36.00 $37.72 $35.83 $37.71 $37.46 29,721
2022-03-09 $38.44 $38.44 $36.63 $36.77 $36.53 28,374
2022-03-08 $39.83 $40.27 $37.59 $37.64 $37.40 100,456
2022-03-07 $38.18 $39.60 $37.30 $39.41 $39.15 140,930
2022-03-04 $35.35 $38.02 $35.20 $37.92 $37.67 120,033
2022-03-03 $34.15 $36.07 $34.15 $35.62 $35.39 66,366
2022-03-02 $32.91 $34.11 $32.85 $33.78 $33.56 41,942
2022-03-01 $33.25 $34.12 $31.92 $32.68 $32.47 29,557
2022-02-28 $32.52 $33.53 $32.44 $33.51 $33.29 36,426
2022-02-25 $30.44 $33.01 $30.44 $33.00 $32.79 56,736
2022-02-24 $28.74 $30.20 $28.50 $30.20 $30.00 85,708
2022-02-23 $31.00 $31.00 $29.46 $29.52 $29.33 37,813
2022-02-22 $31.45 $31.62 $30.50 $31.09 $30.89 62,225
2022-02-18 $31.01 $31.89 $30.75 $31.17 $30.97 41,461
2022-02-17 $30.87 $31.72 $30.16 $31.41 $31.21 33,739
2022-02-16 $31.43 $31.60 $30.37 $31.28 $31.08 45,181
2022-02-15 $32.12 $32.42 $30.66 $31.08 $30.88 31,889
2022-02-14 $32.45 $32.45 $30.65 $31.57 $31.36 48,388
2022-02-11 $32.54 $33.38 $31.98 $32.32 $32.11 38,868
2022-02-10 $34.13 $34.30 $32.11 $32.33 $32.12 62,996
2022-02-09 $35.10 $35.43 $34.65 $34.94 $34.71 36,403
2022-02-08 $34.92 $35.06 $34.35 $34.47 $34.25 13,793
2022-02-07 $34.56 $34.77 $33.81 $34.41 $34.19 18,322
2022-02-04 $34.32 $35.43 $33.55 $34.58 $34.36 59,564
2022-02-03 $35.49 $35.86 $35.21 $35.35 $35.12 23,639
2022-02-02 $34.42 $35.97 $34.41 $35.87 $35.64 31,218
2022-02-01 $35.50 $35.96 $33.40 $34.41 $34.19 57,404
2022-01-31 $33.62 $35.82 $33.62 $35.82 $35.59 68,325
2022-01-28 $32.46 $33.95 $31.78 $33.86 $33.64 35,819
2022-01-27 $32.31 $33.85 $32.30 $32.70 $32.49 72,997
2022-01-26 $32.96 $33.64 $31.36 $31.90 $31.69 47,359
2022-01-25 $32.92 $33.75 $32.26 $32.65 $32.44 52,873
2022-01-24 $35.02 $35.23 $31.62 $34.27 $34.05 131,180
2022-01-21 $36.11 $36.44 $35.12 $35.38 $35.15 70,844
2022-01-20 $35.58 $36.92 $35.43 $35.56 $35.33 59,734
2022-01-19 $34.91 $36.26 $34.91 $35.44 $35.21 123,098
2022-01-18 $35.86 $35.86 $34.08 $34.95 $34.72 44,556
2022-01-14 $36.98 $37.21 $35.68 $36.25 $36.01 55,860
2022-01-13 $36.52 $37.36 $36.36 $36.98 $36.74 102,653
2022-01-12 $36.14 $36.64 $35.61 $36.48 $36.24 46,128
2022-01-11 $37.18 $37.38 $35.42 $36.12 $35.89 71,232
2022-01-10 $37.80 $37.87 $36.60 $37.15 $36.91 48,523
2022-01-07 $36.63 $38.23 $36.01 $37.87 $37.62 33,415
2022-01-06 $38.15 $38.54 $36.89 $37.03 $36.79 39,111
2022-01-05 $38.17 $39.34 $38.13 $38.23 $37.98 63,840
2022-01-04 $38.90 $39.59 $38.26 $38.29 $38.04 63,661
2022-01-03 $39.86 $39.86 $37.26 $38.69 $38.44 68,670
2021-12-31 $39.13 $40.20 $39.08 $39.81 $39.55 38,766
2021-12-30 $39.21 $39.52 $38.62 $39.37 $39.11 51,024
2021-12-29 $38.42 $39.08 $38.35 $39.00 $38.75 32,995
2021-12-28 $37.28 $38.38 $37.28 $38.36 $38.11 53,823
2021-12-27 $36.73 $37.38 $36.61 $37.38 $37.14 33,656
2021-12-23 $37.01 $37.33 $36.78 $36.81 $36.57 23,009
2021-12-22 $36.23 $36.98 $36.07 $36.85 $36.61 27,056
2021-12-21 $37.04 $37.52 $35.98 $36.34 $36.10 37,432
2021-12-20 $35.65 $36.76 $34.78 $36.70 $36.33 90,286
2021-12-17 $38.08 $38.17 $36.46 $36.61 $36.24 65,153
2021-12-16 $37.79 $38.99 $37.75 $38.36 $37.97 247,713
2021-12-15 $35.99 $37.77 $35.99 $37.73 $37.35 70,277
2021-12-14 $36.60 $36.76 $35.56 $36.03 $35.67 78,037
2021-12-13 $35.36 $37.12 $35.36 $36.64 $36.27 89,813
2021-12-10 $35.30 $35.83 $35.06 $35.37 $35.01 29,442
2021-12-09 $35.00 $35.34 $34.12 $34.77 $34.42 31,945
2021-12-08 $35.26 $35.70 $34.55 $35.01 $34.58 64,249
2021-12-07 $34.78 $35.37 $34.10 $35.13 $34.70 85,092
2021-12-06 $33.27 $35.35 $33.27 $34.34 $33.92 270,305
2021-12-03 $32.30 $32.82 $31.01 $32.82 $32.41 47,350
2021-12-02 $30.87 $32.60 $30.87 $31.92 $31.53 60,077
2021-12-01 $31.10 $32.86 $30.64 $30.67 $30.29 95,321
2021-11-30 $32.92 $32.95 $30.45 $30.59 $30.21 184,675
2021-11-29 $32.54 $33.69 $32.52 $33.47 $33.06 43,219
2021-11-26 $32.49 $33.50 $31.81 $32.07 $31.67 126,062
2021-11-24 $33.49 $33.87 $33.09 $33.68 $33.26 37,594
2021-11-23 $33.52 $34.20 $33.02 $33.66 $33.24 155,087
2021-11-22 $32.70 $34.00 $32.59 $33.53 $33.12 77,040
2021-11-19 $32.30 $33.10 $32.30 $32.94 $32.53 172,558
2021-11-18 $32.68 $32.88 $32.07 $32.34 $31.94 36,043
2021-11-17 $32.60 $32.90 $32.18 $32.90 $32.49 26,579
2021-11-16 $33.20 $33.46 $32.73 $32.78 $32.38 28,175
2021-11-15 $32.17 $33.29 $32.17 $33.29 $32.88 54,789
2021-11-12 $32.12 $32.21 $31.59 $32.03 $31.63 39,276
2021-11-11 $32.67 $32.79 $31.57 $32.07 $31.67 42,072
2021-11-10 $31.78 $32.71 $31.78 $32.66 $32.26 68,057
2021-11-09 $31.64 $32.14 $31.30 $31.93 $31.54 66,607
2021-11-08 $33.10 $33.10 $30.95 $31.44 $31.05 104,351
2021-11-05 $32.23 $33.19 $32.23 $32.88 $32.47 59,303
2021-11-04 $32.56 $32.56 $30.99 $32.04 $31.64 84,208
2021-11-03 $32.67 $32.97 $31.69 $32.55 $32.15 93,090
2021-11-02 $33.04 $33.16 $32.19 $32.88 $32.47 40,587
2021-11-01 $32.32 $33.01 $32.17 $32.82 $32.41 41,906
2021-10-29 $33.00 $33.37 $31.97 $32.42 $32.02 98,786
2021-10-28 $32.38 $33.04 $32.34 $33.04 $32.63 24,863
2021-10-27 $33.13 $33.44 $32.34 $32.40 $32.00 44,601
2021-10-26 $32.72 $33.80 $32.50 $33.06 $32.65 80,959
2021-10-25 $32.81 $33.11 $32.31 $32.53 $32.13 45,930
2021-10-22 $32.67 $33.08 $32.56 $32.94 $32.53 179,686
2021-10-21 $32.50 $32.84 $32.36 $32.49 $32.09 50,446
2021-10-20 $31.17 $32.82 $31.17 $32.50 $32.10 259,769
2021-10-19 $30.35 $31.12 $30.35 $31.04 $30.66 60,146
2021-10-18 $30.30 $30.38 $29.42 $29.93 $29.56 78,599
2021-10-15 $31.10 $31.47 $30.60 $30.79 $30.41 55,386
2021-10-14 $30.29 $31.19 $30.01 $31.02 $30.64 67,802
2021-10-13 $28.91 $29.97 $28.52 $29.95 $29.58 60,817
2021-10-12 $28.47 $29.17 $28.32 $28.96 $28.60 79,805
2021-10-11 $29.40 $29.40 $28.26 $28.39 $28.04 145,282
2021-10-08 $30.26 $30.30 $29.58 $29.62 $29.25 81,030
2021-10-07 $30.75 $31.62 $30.17 $30.28 $29.91 130,242
2021-10-06 $29.00 $30.80 $28.58 $30.78 $30.40 148,107
2021-10-05 $29.87 $29.98 $29.28 $29.42 $29.06 92,118
2021-10-04 $28.34 $29.82 $28.34 $29.60 $29.23 183,125
2021-10-01 $28.82 $29.06 $28.15 $28.47 $28.12 47,846
2021-09-30 $29.58 $29.58 $28.31 $28.48 $28.13 121,060
2021-09-29 $28.44 $29.71 $28.10 $29.20 $28.84 225,516
2021-09-28 $29.11 $29.18 $27.80 $28.07 $27.72 372,580
2021-09-27 $30.13 $30.97 $29.02 $29.14 $28.78 226,021
2021-09-24 $30.40 $30.91 $30.04 $30.26 $29.89 155,385
2021-09-23 $30.82 $31.43 $30.26 $30.39 $30.01 149,133
2021-09-22 $31.21 $31.55 $30.67 $30.81 $30.43 45,924
2021-09-21 $31.50 $32.00 $30.86 $30.93 $30.55 47,493
2021-09-20 $31.10 $32.00 $30.24 $31.26 $30.79 184,942
2021-09-17 $32.87 $32.87 $31.30 $31.41 $30.94 97,249
2021-09-16 $33.78 $34.05 $32.82 $32.95 $32.46 26,369
2021-09-15 $33.80 $34.37 $33.27 $33.79 $33.28 30,239
2021-09-14 $34.47 $34.77 $33.71 $33.97 $33.46 46,480
2021-09-13 $34.90 $35.45 $33.96 $34.32 $33.81 51,846
2021-09-10 $35.95 $35.95 $34.45 $34.45 $33.93 73,113
2021-09-09 $36.41 $36.60 $35.96 $36.00 $35.46 36,500
2021-09-08 $34.63 $36.85 $34.50 $36.60 $36.05 71,564
2021-09-07 $35.97 $35.98 $34.60 $34.73 $34.21 142,402
2021-09-03 $36.87 $36.88 $35.98 $36.22 $35.68 44,515
2021-09-02 $36.44 $37.09 $36.30 $37.09 $36.53 60,298
2021-09-01 $34.99 $36.49 $34.99 $36.16 $35.62 99,404
2021-08-31 $34.99 $35.36 $34.37 $34.83 $34.31 82,170
2021-08-30 $34.70 $35.11 $34.40 $34.92 $34.40 126,908
2021-08-27 $34.92 $35.17 $34.55 $34.72 $34.20 80,967
2021-08-26 $35.06 $35.06 $34.56 $34.79 $34.27 28,122
2021-08-25 $34.91 $35.34 $34.26 $35.07 $34.54 50,577
2021-08-24 $35.55 $35.55 $34.14 $34.87 $34.35 76,910
2021-08-23 $37.08 $37.08 $35.36 $35.55 $35.02 114,353
2021-08-20 $35.61 $37.00 $34.92 $36.98 $36.43 64,127
2021-08-19 $35.13 $36.49 $35.13 $35.68 $35.15 128,387
2021-08-18 $35.73 $35.94 $34.88 $35.27 $34.74 82,950
2021-08-17 $35.45 $35.77 $34.72 $35.75 $35.21 45,594
2021-08-16 $35.01 $36.32 $34.96 $35.71 $35.17 100,537
2021-08-13 $34.37 $35.10 $34.37 $34.98 $34.46 173,287
2021-08-12 $34.09 $34.69 $34.06 $34.39 $33.87 53,524
2021-08-11 $33.49 $34.64 $33.49 $34.19 $33.68 35,655
2021-08-10 $33.24 $33.63 $33.03 $33.30 $32.80 15,013
2021-08-09 $33.30 $33.46 $32.71 $33.22 $32.72 24,242
2021-08-06 $33.26 $33.92 $33.00 $33.29 $32.79 28,661
2021-08-05 $32.35 $33.37 $32.14 $33.32 $32.82 38,786
2021-08-04 $32.25 $32.31 $31.07 $32.26 $31.78 46,259
2021-08-03 $32.00 $32.75 $31.86 $32.40 $31.91 35,773
2021-08-02 $31.35 $32.12 $31.24 $31.81 $31.33 38,571
2021-07-30 $31.77 $32.58 $30.93 $31.10 $30.63 57,161
2021-07-29 $31.80 $32.13 $31.40 $31.92 $31.44 27,053
2021-07-28 $32.33 $32.50 $30.94 $31.71 $31.23 50,660
2021-07-27 $30.51 $32.55 $30.26 $32.33 $31.85 63,239
2021-07-26 $30.76 $31.05 $30.18 $30.78 $30.32 37,321
2021-07-23 $29.93 $30.80 $29.79 $30.79 $30.33 47,509
2021-07-22 $29.52 $30.03 $29.37 $29.67 $29.23 35,262
2021-07-21 $30.52 $30.66 $29.48 $29.52 $29.08 63,777
2021-07-20 $30.49 $31.41 $30.30 $30.53 $30.07 54,132
2021-07-19 $31.30 $31.96 $29.16 $30.18 $29.73 122,474
2021-07-16 $30.89 $32.11 $30.80 $31.63 $31.16 173,174
2021-07-15 $29.63 $30.82 $29.50 $30.77 $30.31 93,943
2021-07-14 $29.27 $30.07 $28.69 $29.72 $29.27 107,343
2021-07-13 $29.45 $29.77 $28.68 $29.02 $28.59 51,337
2021-07-12 $29.39 $29.70 $28.88 $29.69 $29.25 35,319
2021-07-09 $29.38 $29.52 $28.68 $29.43 $28.99 32,877
2021-07-08 $28.90 $29.72 $28.90 $29.30 $28.86 55,253
2021-07-07 $29.06 $29.52 $28.50 $29.52 $29.08 63,006
2021-07-06 $28.68 $29.02 $27.64 $29.02 $28.59 34,926
2021-07-02 $28.75 $28.75 $28.24 $28.60 $28.17 31,461
2021-07-01 $27.78 $28.72 $27.42 $28.52 $28.09 53,894
2021-06-30 $27.88 $28.03 $27.31 $27.69 $27.28 75,150
2021-06-29 $29.21 $29.38 $27.61 $27.80 $27.38 111,568
2021-06-28 $28.86 $29.58 $28.86 $29.25 $28.81 85,520
2021-06-25 $27.97 $28.72 $27.70 $28.72 $28.29 47,824
2021-06-24 $28.04 $28.04 $27.40 $27.75 $27.33 98,837
2021-06-23 $28.75 $28.75 $27.61 $27.83 $27.41 82,969
2021-06-22 $29.40 $29.40 $28.71 $28.73 $28.30 18,340
2021-06-21 $28.73 $29.55 $28.11 $29.43 $28.90 58,788
2021-06-18 $30.40 $30.40 $28.20 $28.28 $27.77 57,683
2021-06-17 $30.19 $31.12 $29.89 $30.67 $30.11 79,630
2021-06-16 $31.87 $32.18 $30.13 $30.25 $29.70 86,579
2021-06-15 $31.20 $32.10 $31.17 $31.64 $31.07 34,897
2021-06-14 $31.21 $31.51 $30.77 $31.33 $30.76 33,536
2021-06-11 $31.00 $31.19 $30.52 $31.17 $30.61 24,291
2021-06-10 $30.52 $31.00 $30.20 $30.93 $30.37 31,176
2021-06-09 $29.64 $30.45 $29.64 $30.32 $29.77 34,762
2021-06-08 $30.51 $30.51 $29.15 $29.55 $29.01 42,432
2021-06-07 $30.13 $30.43 $30.13 $30.35 $29.80 31,823
2021-06-04 $30.49 $30.62 $30.06 $30.11 $29.56 32,145
2021-06-03 $29.45 $30.57 $29.25 $30.29 $29.74 28,120
2021-06-02 $29.54 $30.25 $29.10 $29.79 $29.25 37,144
2021-06-01 $29.97 $29.97 $29.13 $29.34 $28.81 59,801
2021-05-28 $29.69 $30.13 $29.64 $29.87 $29.33 49,009
2021-05-27 $30.19 $30.19 $29.41 $29.41 $28.88 61,378
2021-05-26 $29.96 $30.33 $29.79 $30.04 $29.50 37,609
2021-05-25 $31.34 $31.34 $29.81 $30.03 $29.49 56,377
2021-05-24 $31.50 $31.80 $31.09 $31.09 $30.53 49,530
2021-05-21 $31.02 $31.50 $30.67 $31.28 $30.71 45,290
2021-05-20 $30.22 $31.35 $30.22 $30.82 $30.26 40,780
2021-05-19 $29.95 $30.09 $29.01 $30.07 $29.52 47,954
2021-05-18 $30.19 $30.40 $29.78 $30.21 $29.66 46,846
2021-05-17 $31.01 $31.37 $30.13 $30.19 $29.64 86,550
2021-05-14 $30.63 $31.55 $30.63 $31.00 $30.44 78,721
2021-05-13 $28.95 $31.00 $28.95 $30.47 $29.92 71,838
2021-05-12 $30.72 $30.79 $28.82 $28.90 $28.38 128,152
2021-05-11 $32.00 $32.04 $30.40 $31.10 $30.54 73,077
2021-05-10 $31.67 $33.15 $31.64 $32.24 $31.66 114,447
2021-05-07 $31.08 $31.94 $31.06 $31.27 $30.70 69,079
2021-05-06 $30.37 $31.03 $30.00 $31.01 $30.45 68,910
2021-05-05 $31.66 $31.70 $29.78 $30.31 $29.76 168,500
2021-05-04 $32.25 $32.37 $31.32 $31.88 $31.30 82,250
2021-05-03 $32.73 $33.21 $32.18 $32.31 $31.72 166,947
2021-04-30 $31.58 $32.33 $31.25 $32.33 $31.74 81,954
2021-04-29 $31.03 $31.59 $31.00 $31.58 $31.01 90,745
2021-04-28 $30.85 $31.05 $30.31 $30.73 $30.17 37,212
2021-04-27 $31.75 $31.75 $30.71 $30.86 $30.30 62,372
2021-04-26 $32.42 $32.42 $31.32 $31.57 $31.00 81,606
2021-04-23 $32.54 $32.54 $31.90 $32.09 $31.51 54,952
2021-04-22 $32.92 $33.20 $32.21 $32.27 $31.69 89,727
2021-04-21 $33.66 $34.28 $32.72 $32.95 $32.35 74,199
2021-04-20 $32.33 $34.09 $32.19 $33.88 $33.27 98,365
2021-04-19 $33.07 $33.39 $32.40 $32.50 $31.91 102,961
2021-04-16 $32.39 $33.48 $32.39 $33.07 $32.47 128,370
2021-04-15 $31.39 $32.35 $31.29 $32.28 $31.69 55,951
2021-04-14 $30.60 $31.24 $30.52 $31.24 $30.67 59,381
2021-04-13 $29.57 $31.02 $29.31 $30.90 $30.34 128,170
2021-04-12 $29.64 $30.39 $29.54 $29.80 $29.26 73,071
2021-04-09 $29.99 $30.07 $29.55 $29.76 $29.22 87,405
2021-04-08 $30.12 $30.39 $29.70 $29.81 $29.27 60,235
2021-04-07 $29.82 $30.31 $29.49 $29.91 $29.37 56,458
2021-04-06 $29.74 $30.00 $28.82 $30.00 $29.46 81,125
2021-04-05 $28.71 $30.09 $28.71 $29.54 $29.00 94,427
2021-04-01 $28.60 $28.75 $28.05 $28.58 $28.06 80,910
2021-03-31 $28.07 $28.82 $28.07 $28.77 $28.25 71,321
2021-03-30 $28.60 $28.60 $27.52 $28.08 $27.57 70,968
2021-03-29 $27.89 $29.22 $27.89 $28.85 $28.33 96,656
2021-03-26 $27.72 $28.00 $26.88 $28.00 $27.49 57,605
2021-03-25 $26.51 $27.93 $26.51 $27.67 $27.17 86,155
2021-03-24 $26.67 $27.38 $26.34 $26.88 $26.39 63,757
2021-03-23 $25.62 $27.07 $25.49 $26.86 $26.37 98,288
2021-03-22 $25.81 $26.04 $25.22 $25.76 $25.21 23,998
2021-03-19 $25.50 $26.51 $24.81 $25.78 $25.23 67,602
2021-03-18 $25.78 $26.05 $25.17 $25.64 $25.09 62,558
2021-03-17 $27.04 $27.04 $25.86 $25.93 $25.38 103,524
2021-03-16 $27.18 $27.43 $26.75 $27.31 $26.73 57,633
2021-03-15 $26.39 $27.34 $26.30 $27.22 $26.64 86,710
2021-03-12 $25.15 $26.35 $25.12 $26.17 $25.61 139,906
2021-03-11 $25.37 $26.07 $25.14 $25.17 $24.63 88,012
2021-03-10 $24.98 $25.56 $24.68 $25.37 $24.83 58,171
2021-03-09 $24.13 $25.05 $24.13 $24.86 $24.33 67,974
2021-03-08 $23.29 $24.45 $22.95 $23.92 $23.41 89,530
2021-03-05 $22.18 $23.20 $21.54 $22.98 $22.49 76,351
2021-03-04 $22.09 $23.04 $21.51 $21.86 $21.39 87,243
2021-03-03 $22.50 $22.50 $21.35 $21.91 $21.44 133,449
2021-03-02 $23.12 $23.20 $22.40 $22.72 $22.23 53,740
2021-03-01 $22.31 $23.64 $22.31 $22.89 $22.40 84,137
2021-02-26 $23.11 $23.38 $21.60 $21.60 $21.14 65,761
2021-02-25 $23.30 $23.58 $22.50 $22.79 $22.30 94,541
2021-02-24 $24.25 $24.25 $23.41 $23.43 $22.93 107,383
2021-02-23 $23.63 $24.47 $23.63 $24.28 $23.76 101,891
2021-02-22 $25.08 $25.08 $23.00 $23.67 $23.16 274,397
2021-02-19 $26.33 $26.33 $25.11 $25.16 $24.62 113,621
2021-02-18 $25.71 $26.67 $25.71 $26.34 $25.78 50,087
2021-02-17 $25.83 $25.98 $25.38 $25.92 $25.37 82,353
2021-02-16 $26.85 $26.85 $25.74 $25.80 $25.25 146,244
2021-02-12 $27.19 $27.39 $26.30 $26.72 $26.15 66,083
2021-02-11 $27.85 $28.01 $27.22 $27.30 $26.71 33,021
2021-02-10 $27.97 $28.08 $27.32 $27.79 $27.20 67,838
2021-02-09 $27.37 $27.70 $26.79 $27.45 $26.86 64,030
2021-02-08 $28.20 $28.20 $27.06 $27.33 $26.75 68,436
2021-02-05 $27.95 $28.39 $27.69 $28.03 $27.43 38,292
2021-02-04 $26.98 $27.62 $26.76 $27.59 $27.00 66,759
2021-02-03 $27.29 $27.41 $26.76 $26.98 $26.40 45,876
2021-02-02 $26.86 $28.37 $26.69 $27.23 $26.65 55,055
2021-02-01 $26.57 $27.20 $25.98 $26.58 $26.01 32,277
2021-01-29 $26.33 $26.88 $25.72 $26.19 $25.63 79,720
2021-01-28 $26.10 $27.72 $25.76 $26.64 $26.07 121,572
2021-01-27 $27.08 $27.88 $25.33 $25.73 $25.18 111,874
2021-01-26 $28.93 $28.93 $27.64 $27.95 $27.35 97,479
2021-01-25 $26.90 $28.90 $26.82 $28.87 $28.25 119,162
2021-01-22 $26.82 $27.45 $26.53 $27.21 $26.63 25,982
2021-01-21 $27.60 $27.60 $26.93 $27.08 $26.50 59,462
2021-01-20 $27.17 $27.77 $26.69 $27.59 $27.00 75,856
2021-01-19 $27.89 $27.89 $26.98 $27.11 $26.53 90,755
2021-01-15 $26.25 $27.62 $26.20 $27.40 $26.81 172,733
2021-01-14 $27.20 $27.20 $26.16 $26.63 $26.06 87,122
2021-01-13 $25.56 $27.15 $25.56 $26.94 $26.36 135,246
2021-01-12 $25.86 $25.98 $24.52 $25.48 $24.94 131,456
2021-01-11 $26.10 $26.55 $25.28 $25.88 $25.33 54,118
2021-01-08 $26.02 $26.62 $25.92 $26.62 $26.05 75,408
2021-01-07 $27.58 $27.60 $25.87 $25.89 $25.34 110,319
2021-01-06 $25.51 $27.49 $25.51 $27.05 $26.47 171,091
2021-01-05 $25.15 $25.46 $24.59 $25.20 $24.66 94,294
2021-01-04 $27.50 $27.50 $24.72 $25.14 $24.60 126,589
2020-12-31 $26.25 $27.28 $25.95 $27.28 $26.70 56,427
2020-12-30 $25.80 $26.30 $25.65 $26.04 $25.48 54,966
2020-12-29 $26.01 $26.23 $25.50 $25.67 $25.12 85,241
2020-12-28 $25.76 $26.18 $25.42 $25.70 $25.15 60,970
2020-12-24 $25.17 $25.41 $24.65 $25.36 $24.82 29,095
2020-12-23 $25.31 $25.91 $24.85 $24.89 $24.36 49,640
2020-12-22 $25.32 $25.32 $24.84 $24.99 $24.46 120,481
2020-12-21 $25.64 $25.66 $24.43 $25.30 $24.66 124,066
2020-12-18 $26.95 $27.25 $25.89 $26.33 $25.67 72,663
2020-12-17 $26.80 $27.46 $26.80 $26.95 $26.27 71,201
2020-12-16 $27.39 $27.85 $26.30 $26.34 $25.68 63,768
2020-12-15 $26.04 $27.46 $25.77 $27.29 $26.60 96,498
2020-12-14 $26.73 $27.38 $25.75 $25.76 $25.11 57,020
2020-12-11 $25.75 $26.29 $25.68 $26.21 $25.55 27,357
2020-12-10 $26.50 $26.71 $25.75 $26.11 $25.45 45,890
2020-12-09 $26.78 $26.78 $25.96 $26.53 $25.86 47,139
2020-12-08 $26.50 $27.11 $26.10 $26.68 $26.01 56,224
2020-12-07 $26.72 $27.24 $26.31 $26.93 $26.25 70,101
2020-12-04 $27.32 $27.49 $26.05 $26.47 $25.80 84,954
2020-12-03 $28.21 $28.21 $27.10 $27.34 $26.65 49,954
2020-12-02 $27.38 $28.22 $26.75 $28.20 $27.49 57,992
2020-12-01 $27.60 $28.68 $27.60 $27.61 $26.91 47,813
2020-11-30 $28.15 $28.15 $26.72 $27.00 $26.32 72,283
2020-11-27 $29.11 $29.15 $27.97 $28.16 $27.45 26,716
2020-11-25 $29.00 $29.14 $28.14 $29.11 $28.38 29,258
2020-11-24 $28.53 $29.11 $28.31 $28.94 $28.21 61,743
2020-11-23 $28.27 $28.46 $27.65 $28.02 $27.31 64,246
2020-11-20 $27.94 $28.53 $27.66 $27.98 $27.27 34,537
2020-11-19 $28.80 $28.80 $27.48 $27.92 $27.22 97,124
2020-11-18 $30.92 $31.05 $28.87 $28.91 $28.18 66,720
2020-11-17 $31.97 $32.33 $30.52 $30.60 $29.83 86,739
2020-11-16 $32.88 $32.88 $31.51 $32.57 $31.75 40,817
2020-11-13 $31.05 $31.87 $31.05 $31.77 $30.97 43,461
2020-11-12 $31.94 $31.94 $30.10 $30.70 $29.93 31,771
2020-11-11 $32.48 $33.09 $31.92 $32.29 $31.48 40,407
2020-11-10 $31.08 $32.11 $30.92 $31.96 $31.15 73,277
2020-11-09 $31.76 $34.00 $30.53 $30.55 $29.78 71,633
2020-11-06 $29.30 $29.88 $28.94 $28.94 $28.21 26,657
2020-11-05 $29.13 $30.68 $29.11 $29.24 $28.50 32,902
2020-11-04 $29.82 $30.31 $28.30 $28.30 $27.59 53,971
2020-11-03 $29.54 $30.50 $29.34 $29.82 $29.07 45,744
2020-11-02 $27.91 $28.52 $27.10 $28.52 $27.80 40,868
2020-10-30 $27.08 $27.51 $26.02 $26.56 $25.89 30,942
2020-10-29 $27.40 $28.47 $25.99 $27.52 $26.83 90,691
2020-10-28 $28.54 $29.73 $27.13 $27.16 $26.48 99,579
2020-10-27 $30.05 $30.80 $29.55 $29.95 $29.19 29,185
2020-10-26 $29.40 $30.10 $28.80 $29.89 $29.14 30,483
2020-10-23 $30.09 $30.38 $29.62 $29.95 $29.19 51,024
2020-10-22 $28.80 $29.92 $28.53 $29.87 $29.12 42,131
2020-10-21 $28.68 $28.99 $28.39 $28.67 $27.95 22,995
2020-10-20 $28.53 $29.18 $28.48 $28.76 $28.04 20,903
2020-10-19 $29.34 $29.42 $28.21 $28.25 $27.54 42,836
2020-10-16 $28.42 $29.33 $28.20 $29.04 $28.31 82,690
2020-10-15 $27.50 $28.53 $27.19 $28.05 $27.35 19,103
2020-10-14 $28.05 $28.70 $27.75 $28.18 $27.47 15,391
2020-10-13 $28.57 $28.57 $27.35 $28.29 $27.58 83,722
2020-10-12 $28.51 $29.42 $28.28 $28.90 $28.17 91,048
2020-10-09 $28.95 $29.00 $27.80 $28.37 $27.65 105,863
2020-10-08 $27.25 $28.51 $27.12 $28.38 $27.66 89,730
2020-10-07 $26.92 $27.22 $26.39 $27.01 $26.33 83,112
2020-10-06 $25.86 $27.26 $25.63 $26.52 $25.85 138,526
2020-10-05 $25.02 $25.95 $24.56 $25.74 $25.10 49,889
2020-10-02 $23.19 $25.15 $23.19 $24.82 $24.19 80,392
2020-10-01 $23.56 $24.11 $23.41 $23.97 $23.36 59,057
2020-09-30 $23.24 $23.57 $22.73 $23.36 $22.77 33,851
2020-09-29 $22.81 $23.29 $22.41 $22.70 $22.13 23,594
2020-09-28 $22.96 $23.31 $22.57 $22.58 $22.01 33,585
2020-09-25 $21.81 $22.55 $21.32 $22.55 $21.98 30,819
2020-09-24 $20.70 $21.86 $20.41 $21.42 $20.88 50,530
2020-09-23 $21.80 $21.82 $20.74 $20.75 $20.23 39,365
2020-09-22 $21.50 $22.15 $21.46 $21.74 $21.19 34,743
2020-09-21 $21.31 $21.67 $20.62 $21.44 $20.83 108,778
2020-09-18 $23.04 $23.04 $21.70 $21.88 $21.26 57,371
2020-09-17 $23.24 $23.36 $22.54 $23.01 $22.36 39,266
2020-09-16 $23.61 $24.11 $23.28 $23.65 $22.98 18,591
2020-09-15 $24.00 $24.76 $23.38 $23.79 $23.12 52,760
2020-09-14 $22.85 $23.58 $22.64 $23.29 $22.63 79,718
2020-09-11 $22.25 $22.58 $21.88 $22.39 $21.75 63,973
2020-09-10 $23.40 $23.40 $22.18 $22.18 $21.55 67,523
2020-09-09 $23.09 $24.25 $23.09 $23.41 $22.74 53,923
2020-09-08 $22.65 $22.96 $21.88 $22.56 $21.92 63,001
2020-09-04 $23.63 $23.63 $22.04 $22.93 $22.28 65,284
2020-09-03 $24.06 $24.81 $22.71 $23.27 $22.61 104,423
2020-09-02 $22.40 $24.39 $22.04 $24.17 $23.48 126,251
2020-09-01 $22.88 $22.88 $21.83 $22.09 $21.46 71,383
2020-08-31 $22.38 $23.29 $22.38 $22.88 $22.23 49,440
2020-08-28 $22.66 $22.70 $21.99 $22.61 $21.96 53,234
2020-08-27 $22.29 $22.92 $22.10 $22.54 $21.90 35,015
2020-08-26 $22.93 $22.93 $22.00 $22.22 $21.59 62,248
2020-08-25 $23.69 $23.69 $22.84 $23.10 $22.44 102,958
2020-08-24 $23.46 $23.70 $22.67 $23.61 $22.94 69,485
2020-08-21 $23.22 $23.22 $22.41 $23.06 $22.40 79,431
2020-08-20 $23.47 $23.65 $22.83 $23.02 $22.37 66,711
2020-08-19 $24.01 $24.06 $23.52 $23.64 $22.97 28,140
2020-08-18 $24.14 $24.39 $23.47 $23.87 $23.19 49,424
2020-08-17 $24.25 $24.78 $23.93 $24.14 $23.45 48,045
2020-08-14 $24.90 $24.90 $24.10 $24.30 $23.61 59,446
2020-08-13 $25.08 $25.08 $24.36 $24.90 $24.19 21,611
2020-08-12 $24.17 $25.50 $24.17 $25.03 $24.32 74,143
2020-08-11 $26.03 $26.03 $23.84 $24.06 $23.38 109,008
2020-08-10 $26.10 $26.23 $25.47 $25.64 $24.91 54,511
2020-08-07 $24.15 $25.95 $24.15 $25.63 $24.90 106,771
2020-08-06 $24.24 $24.50 $23.56 $24.36 $23.67 30,205
2020-08-05 $25.25 $25.25 $23.71 $24.00 $23.32 48,773
2020-08-04 $24.08 $25.15 $23.95 $24.85 $24.14 39,763
2020-08-03 $24.98 $24.98 $23.73 $24.08 $23.39 75,213
2020-07-31 $24.83 $25.13 $23.95 $24.97 $24.26 26,500
2020-07-30 $24.42 $24.76 $24.06 $24.73 $24.03 24,182
2020-07-29 $24.81 $24.85 $24.30 $24.81 $24.10 26,136
2020-07-28 $23.40 $25.07 $23.40 $24.45 $23.76 113,800
2020-07-27 $24.14 $24.23 $22.91 $23.40 $22.73 51,817
2020-07-24 $24.72 $25.72 $23.95 $24.27 $23.58 63,527
2020-07-23 $24.72 $25.28 $24.41 $24.83 $24.12 129,522
2020-07-22 $23.23 $24.98 $22.81 $24.73 $24.03 163,890
2020-07-21 $23.64 $24.45 $23.31 $23.51 $22.84 87,251
2020-07-20 $24.27 $24.27 $23.19 $23.33 $22.67 70,901
2020-07-17 $23.00 $24.45 $23.00 $24.30 $23.61 146,871
2020-07-16 $21.61 $22.82 $21.61 $22.79 $22.14 61,660
2020-07-15 $22.73 $23.25 $21.88 $21.88 $21.25 71,216
2020-07-14 $21.67 $22.52 $21.67 $22.19 $21.56 54,178
2020-07-13 $21.75 $22.14 $21.28 $21.55 $20.93 101,674
2020-07-10 $20.14 $21.64 $20.14 $21.49 $20.88 82,150
2020-07-09 $21.22 $21.22 $19.46 $20.43 $19.85 70,029
2020-07-08 $20.62 $21.37 $20.43 $21.21 $20.61 28,488
2020-07-07 $20.16 $20.86 $20.00 $20.60 $20.01 124,039
2020-07-06 $22.00 $22.30 $20.36 $20.91 $20.32 127,170
2020-07-02 $22.13 $22.35 $21.53 $21.68 $21.06 78,828
2020-07-01 $20.14 $21.73 $20.14 $21.50 $20.89 119,259
2020-06-30 $19.59 $20.43 $19.56 $20.24 $19.66 59,294
2020-06-29 $19.03 $19.90 $18.77 $19.90 $19.33 57,791
2020-06-26 $19.23 $20.00 $18.50 $18.83 $18.29 97,661
2020-06-25 $19.98 $19.98 $18.80 $19.38 $18.82 109,133
2020-06-24 $20.50 $20.58 $19.52 $20.22 $19.64 106,560
2020-06-23 $21.78 $22.10 $20.63 $20.82 $20.23 104,561
2020-06-22 $21.02 $21.82 $20.40 $21.57 $20.89 64,003
2020-06-19 $23.20 $23.51 $20.81 $20.83 $20.17 80,123
2020-06-18 $22.41 $23.00 $22.10 $22.89 $22.17 78,608
2020-06-17 $23.13 $23.25 $22.21 $22.89 $22.17 51,871
2020-06-16 $24.19 $24.74 $22.78 $22.97 $22.25 84,929
2020-06-15 $21.10 $23.22 $20.59 $22.73 $22.01 70,611
2020-06-12 $23.50 $23.73 $21.52 $22.33 $21.63 97,405
2020-06-11 $24.00 $24.17 $21.97 $22.42 $21.71 163,055
2020-06-10 $26.26 $26.42 $25.24 $25.45 $24.65 131,050
2020-06-09 $26.60 $26.62 $25.07 $25.98 $25.16 189,494
2020-06-08 $26.00 $27.85 $24.98 $27.71 $26.84 249,533
2020-06-05 $25.32 $26.96 $25.24 $25.64 $24.83 186,992
2020-06-04 $25.96 $25.96 $23.70 $24.65 $23.87 184,829
2020-06-03 $25.33 $26.53 $25.25 $26.00 $25.18 122,120
2020-06-02 $25.00 $25.11 $24.16 $25.11 $24.32 81,036
2020-06-01 $24.09 $25.05 $23.45 $24.65 $23.87 233,025
2020-05-29 $23.00 $24.13 $22.63 $23.87 $23.12 104,513
2020-05-28 $22.00 $23.54 $22.00 $23.36 $22.63 232,125
2020-05-27 $21.24 $21.79 $20.55 $21.37 $20.70 130,215
2020-05-26 $21.47 $21.76 $20.58 $20.71 $20.06 83,429
2020-05-22 $19.67 $20.22 $19.43 $20.22 $19.58 44,414
2020-05-21 $20.02 $20.39 $19.43 $19.58 $18.96 92,156
2020-05-20 $20.63 $20.82 $20.00 $20.22 $19.58 24,087
2020-05-19 $20.26 $20.66 $19.93 $19.93 $19.30 50,862
2020-05-18 $20.30 $21.20 $20.12 $20.89 $20.23 90,994
2020-05-15 $19.23 $19.23 $17.73 $18.64 $18.05 57,046
2020-05-14 $18.19 $19.41 $17.64 $19.41 $18.80 54,834
2020-05-13 $19.10 $19.10 $18.14 $18.79 $18.20 32,520
2020-05-12 $20.04 $20.13 $19.18 $19.39 $18.78 20,888
2020-05-11 $20.00 $20.00 $18.73 $19.81 $19.19 55,937
2020-05-08 $19.51 $20.18 $19.38 $20.04 $19.41 39,205
2020-05-07 $19.70 $19.75 $18.86 $18.86 $18.27 34,217
2020-05-06 $21.00 $21.00 $18.66 $18.78 $18.19 67,930
2020-05-05 $20.75 $21.54 $20.56 $20.83 $20.17 44,827
2020-05-04 $19.46 $20.48 $19.22 $20.26 $19.62 25,908
2020-05-01 $20.64 $20.64 $19.56 $19.87 $19.25 79,911
2020-04-30 $22.73 $22.73 $20.86 $21.48 $20.80 115,457
2020-04-29 $25.17 $25.17 $22.65 $23.03 $22.31 115,997
2020-04-28 $24.45 $25.04 $23.38 $23.65 $22.91 58,793
2020-04-27 $23.11 $23.85 $23.09 $23.50 $22.76 72,408
2020-04-24 $22.38 $22.93 $21.66 $22.57 $21.86 39,651
2020-04-23 $23.44 $23.84 $21.89 $22.20 $21.50 77,600
2020-04-22 $22.66 $23.94 $22.44 $23.44 $22.70 44,585
2020-04-21 $21.74 $22.37 $20.88 $21.60 $20.92 47,834
2020-04-20 $24.50 $24.87 $22.67 $22.80 $22.08 83,370
2020-04-17 $25.25 $25.94 $23.95 $25.75 $24.94 97,914
2020-04-16 $23.90 $23.99 $22.83 $23.40 $22.66 54,758
2020-04-15 $23.70 $24.56 $23.00 $23.75 $23.00 84,502
2020-04-14 $25.65 $26.02 $24.83 $25.99 $25.17 142,467
2020-04-13 $26.36 $26.36 $23.19 $23.81 $23.06 156,943
2020-04-09 $24.80 $27.63 $24.10 $26.57 $25.73 297,021
2020-04-08 $20.29 $23.54 $19.72 $23.09 $22.36 92,280
2020-04-07 $22.94 $22.94 $19.89 $19.99 $19.36 99,190
2020-04-06 $18.76 $21.18 $18.61 $20.69 $20.04 116,159
2020-04-03 $18.25 $18.81 $16.43 $16.70 $16.18 81,804
2020-04-02 $16.56 $19.14 $16.56 $18.72 $18.13 87,497
2020-04-01 $18.49 $19.37 $16.12 $17.34 $16.79 164,338
2020-03-31 $23.89 $23.89 $21.00 $21.08 $20.42 183,974
2020-03-30 $21.77 $24.38 $21.77 $24.05 $23.29 103,489
2020-03-27 $19.25 $23.83 $18.91 $21.54 $20.86 151,986
2020-03-26 $17.68 $21.72 $17.10 $21.28 $20.61 186,567
2020-03-25 $16.41 $18.91 $14.47 $16.95 $16.42 185,869
2020-03-24 $14.08 $15.65 $13.05 $15.61 $15.12 127,352
2020-03-23 $14.50 $14.50 $10.85 $12.22 $11.72 76,469
2020-03-20 $19.54 $19.54 $13.97 $14.31 $13.73 113,811
2020-03-19 $21.91 $21.91 $18.50 $18.61 $17.86 61,044
2020-03-18 $22.00 $23.78 $18.75 $22.87 $21.94 107,583
2020-03-17 $20.43 $26.40 $20.10 $26.12 $25.06 70,015
2020-03-16 $23.57 $26.23 $18.55 $18.57 $17.82 134,799
2020-03-13 $28.63 $28.63 $23.16 $28.50 $27.35 35,623
2020-03-12 $30.41 $30.98 $22.71 $24.54 $23.55 101,621
2020-03-11 $39.33 $39.33 $33.77 $35.40 $33.97 57,333
2020-03-10 $43.58 $43.85 $36.33 $41.63 $39.94 73,662
2020-03-09 $40.21 $43.71 $38.69 $40.63 $38.99 91,610
2020-03-06 $46.00 $49.14 $43.72 $48.89 $46.91 68,850
2020-03-05 $49.26 $51.66 $48.18 $49.94 $47.92 80,020
2020-03-04 $46.76 $52.41 $46.76 $52.40 $50.28 62,159
2020-03-03 $47.44 $49.17 $44.28 $44.62 $42.81 92,486
2020-03-02 $40.50 $46.29 $39.88 $46.17 $44.30 117,718
2020-02-28 $40.57 $40.57 $36.38 $39.03 $37.45 91,373
2020-02-27 $49.76 $50.66 $43.84 $43.95 $42.17 75,567
2020-02-26 $52.00 $53.53 $50.84 $50.84 $48.78 40,771
2020-02-25 $55.64 $56.14 $51.93 $52.08 $49.97 76,512
2020-02-24 $56.59 $57.94 $55.56 $55.72 $53.46 77,768
2020-02-21 $58.26 $59.13 $57.99 $58.00 $55.65 35,493
2020-02-20 $57.66 $58.34 $56.96 $58.34 $55.98 39,260
2020-02-19 $59.37 $59.50 $57.73 $57.74 $55.40 62,135
2020-02-18 $58.90 $59.83 $58.31 $59.72 $57.30 73,829
2020-02-14 $57.44 $58.17 $57.15 $58.17 $55.81 45,614
2020-02-13 $55.07 $57.16 $55.07 $57.16 $54.84 39,813
2020-02-12 $55.24 $55.51 $54.43 $55.07 $52.84 16,568
2020-02-11 $54.53 $55.46 $54.53 $55.02 $52.79 26,005
2020-02-10 $53.93 $54.28 $53.47 $54.28 $52.08 26,825
2020-02-07 $54.49 $54.72 $53.83 $53.86 $51.68 14,560
2020-02-06 $54.41 $54.82 $53.86 $54.22 $52.02 25,726
2020-02-05 $53.52 $54.64 $52.81 $54.20 $52.00 29,807
2020-02-04 $56.04 $56.04 $53.48 $53.62 $51.45 77,565
2020-02-03 $55.36 $55.74 $54.95 $55.63 $53.38 59,452
2020-01-31 $56.00 $56.43 $54.12 $55.00 $52.77 107,542
2020-01-30 $54.33 $55.81 $53.89 $55.80 $53.54 41,399
2020-01-29 $54.50 $54.50 $53.43 $54.29 $52.09 31,041
2020-01-28 $53.37 $54.39 $52.99 $53.70 $51.52 45,449
2020-01-27 $53.43 $54.30 $52.35 $53.10 $50.94 68,828
2020-01-24 $53.15 $54.16 $52.49 $53.69 $51.52 67,184
2020-01-23 $51.64 $53.05 $51.62 $53.04 $50.89 31,598
2020-01-22 $51.51 $52.04 $51.41 $51.64 $49.55 50,200
2020-01-21 $49.99 $51.31 $49.59 $51.17 $49.10 89,838
2020-01-17 $48.70 $49.90 $48.47 $49.88 $47.86 28,899
2020-01-16 $48.07 $48.83 $47.95 $48.70 $46.72 18,199
2020-01-15 $46.10 $48.06 $46.10 $47.95 $46.01 31,861
2020-01-14 $45.57 $45.91 $44.95 $45.91 $44.05 46,549
2020-01-13 $44.78 $45.86 $44.78 $45.61 $43.76 14,244
2020-01-10 $44.61 $45.13 $44.61 $44.81 $42.99 8,406
2020-01-09 $43.71 $44.57 $43.68 $44.43 $42.63 20,595
2020-01-08 $43.75 $44.30 $43.59 $43.81 $42.03 9,948
2020-01-07 $44.01 $44.01 $43.13 $43.76 $41.99 24,079
2020-01-06 $43.70 $44.34 $43.70 $44.02 $42.23 8,959
2020-01-03 $43.48 $44.35 $43.48 $43.76 $41.99 11,361
2020-01-02 $45.67 $45.67 $43.26 $43.61 $41.84 26,253
2019-12-31 $44.92 $45.42 $44.69 $45.42 $43.58 2,846
2019-12-30 $44.54 $44.80 $44.19 $44.74 $42.93 7,066
2019-12-27 $44.40 $44.82 $44.39 $44.82 $43.00 6,638
2019-12-26 $44.63 $44.63 $44.04 $44.38 $42.59 8,654
2019-12-24 $44.00 $44.31 $44.00 $44.24 $42.45 3,392
2019-12-23 $45.85 $45.85 $43.81 $44.03 $42.24 19,758
2019-12-20 $45.00 $46.15 $44.95 $45.74 $43.65 24,789
2019-12-19 $44.79 $44.79 $44.00 $44.60 $42.56 10,861
2019-12-18 $44.39 $44.73 $43.74 $44.73 $42.69 6,792
2019-12-17 $43.70 $44.88 $43.70 $44.15 $42.13 23,136
2019-12-16 $42.57 $43.83 $42.23 $43.83 $41.83 7,440
2019-12-13 $41.14 $42.27 $40.76 $42.25 $40.32 10,633
2019-12-12 $41.78 $42.02 $40.65 $41.12 $39.24 35,234
2019-12-11 $42.90 $43.18 $42.61 $43.12 $39.85 15,089
2019-12-10 $42.83 $42.96 $42.50 $42.67 $39.44 5,609
2019-12-09 $43.35 $43.35 $42.63 $42.83 $39.58 17,192
2019-12-06 $43.36 $44.03 $43.31 $43.35 $40.07 14,414
2019-12-05 $43.25 $43.66 $42.98 $43.66 $40.35 9,672
2019-12-04 $42.56 $43.53 $42.56 $43.50 $40.20 12,451
2019-12-03 $42.45 $42.69 $42.22 $42.61 $39.38 7,683
2019-12-02 $42.51 $42.64 $41.97 $42.00 $38.81 21,162
2019-11-29 $43.75 $43.75 $42.90 $42.90 $39.65 3,358
2019-11-27 $43.04 $43.29 $42.71 $43.14 $39.87 5,940
2019-11-26 $42.65 $43.02 $42.45 $43.02 $39.76 6,707
2019-11-25 $43.13 $43.13 $42.30 $42.44 $39.22 15,747
2019-11-22 $42.95 $43.17 $42.17 $42.94 $39.69 9,263
2019-11-21 $43.65 $43.83 $42.56 $42.91 $39.66 17,015
2019-11-20 $42.67 $43.49 $42.60 $43.43 $40.14 11,358
2019-11-19 $42.74 $43.23 $42.10 $42.68 $39.45 15,341
2019-11-18 $42.82 $43.90 $42.74 $42.87 $39.62 26,672
2019-11-15 $42.38 $42.67 $42.00 $42.67 $39.43 8,227
2019-11-14 $42.35 $42.84 $41.82 $42.28 $39.08 19,107
2019-11-13 $40.58 $42.02 $40.58 $41.89 $38.72 41,477
2019-11-12 $39.63 $40.18 $39.54 $40.11 $37.07 28,744
2019-11-11 $40.37 $40.61 $39.73 $39.73 $36.72 9,902
2019-11-08 $40.82 $41.17 $40.18 $40.56 $37.49 50,923
2019-11-07 $42.23 $42.24 $40.37 $41.17 $38.05 31,118
2019-11-06 $42.79 $43.27 $42.64 $42.80 $39.56 10,223
2019-11-05 $43.75 $43.75 $42.19 $42.50 $39.28 45,835
2019-11-04 $45.08 $45.11 $43.30 $43.70 $40.39 12,946
2019-11-01 $46.18 $46.18 $45.39 $45.47 $42.02 14,764
2019-10-31 $45.40 $45.99 $44.94 $45.74 $42.27 21,586
2019-10-30 $44.60 $45.37 $44.48 $45.13 $41.71 11,118
2019-10-29 $43.76 $44.10 $43.47 $44.10 $40.75 22,196
2019-10-28 $45.03 $45.58 $43.72 $43.87 $40.55 35,985
2019-10-25 $47.29 $47.29 $45.19 $45.77 $42.30 34,394
2019-10-24 $46.80 $47.42 $46.80 $47.29 $43.71 39,434
2019-10-23 $46.51 $46.99 $46.28 $46.63 $43.10 8,332
2019-10-22 $45.88 $46.70 $45.88 $46.15 $42.65 19,888
2019-10-21 $45.32 $45.60 $44.66 $45.60 $42.14 13,470
2019-10-18 $44.84 $45.31 $44.20 $45.09 $41.68 14,182
2019-10-17 $44.21 $44.90 $44.21 $44.66 $41.28 11,123
2019-10-16 $43.48 $44.24 $43.48 $44.24 $40.89 11,655
2019-10-15 $44.50 $44.68 $43.81 $44.06 $40.72 13,839
2019-10-14 $45.57 $45.62 $44.07 $44.43 $41.06 18,898
2019-10-11 $45.60 $46.21 $45.09 $45.34 $41.90 18,826
2019-10-10 $45.72 $46.07 $44.67 $45.74 $42.27 28,253
2019-10-09 $45.59 $46.42 $45.56 $46.24 $42.74 18,195
2019-10-08 $46.83 $46.83 $45.46 $45.46 $42.02 19,858
2019-10-07 $47.11 $47.11 $46.37 $46.89 $43.34 13,551
2019-10-04 $45.74 $47.55 $45.56 $47.46 $43.86 48,170
2019-10-03 $45.27 $45.40 $44.57 $45.40 $41.96 34,400
2019-10-02 $46.76 $46.84 $44.87 $45.00 $41.59 49,970
2019-10-01 $47.26 $47.26 $46.34 $46.85 $43.30 25,085
2019-09-30 $47.47 $48.05 $46.95 $47.34 $43.76 33,997
2019-09-27 $48.04 $48.04 $46.49 $47.10 $43.53 45,838
2019-09-26 $47.61 $48.20 $47.22 $47.75 $44.13 42,425
2019-09-25 $47.55 $47.55 $46.34 $47.05 $43.49 59,405
2019-09-24 $46.15 $47.61 $46.15 $47.20 $43.62 34,514
2019-09-23 $46.14 $46.25 $45.23 $45.90 $42.26 13,299
2019-09-20 $45.58 $46.02 $44.94 $46.02 $42.37 17,606
2019-09-19 $44.63 $45.26 $44.59 $45.16 $41.57 21,861
2019-09-18 $44.31 $44.78 $44.09 $44.59 $41.05 17,600
2019-09-17 $43.77 $44.19 $43.63 $43.90 $40.42 4,969
2019-09-16 $42.50 $42.95 $42.23 $42.80 $39.40 12,131
2019-09-13 $43.43 $43.43 $42.37 $42.79 $39.40 9,519
2019-09-12 $43.60 $44.50 $43.43 $43.51 $40.06 14,876
2019-09-11 $41.71 $43.34 $41.63 $43.17 $39.74 15,676
2019-09-10 $41.62 $42.09 $41.20 $42.06 $38.73 3,781
2019-09-09 $42.09 $42.46 $41.76 $42.00 $38.67 26,359
2019-09-06 $43.37 $43.60 $42.32 $42.65 $39.27 18,348
2019-09-05 $43.94 $43.94 $42.69 $43.05 $39.64 22,400
2019-09-04 $45.11 $45.11 $43.96 $44.63 $41.10 25,555
2019-09-03 $42.38 $44.44 $42.22 $44.38 $40.86 33,100
2019-08-30 $42.57 $42.80 $42.16 $42.18 $38.84 5,205
2019-08-29 $41.22 $42.08 $41.22 $42.08 $38.74 4,239
2019-08-28 $41.89 $42.21 $40.99 $41.43 $38.14 5,812
2019-08-27 $42.18 $42.47 $41.65 $41.66 $38.36 8,495
2019-08-26 $40.60 $41.34 $40.60 $41.34 $38.06 2,783
2019-08-23 $41.29 $41.50 $39.70 $39.70 $36.55 7,303
2019-08-22 $41.49 $41.49 $40.68 $41.41 $38.12 7,360
2019-08-21 $40.40 $41.34 $40.31 $41.34 $38.06 12,943
2019-08-20 $40.95 $40.95 $39.96 $40.40 $37.20 11,263
2019-08-19 $39.75 $41.05 $39.68 $40.66 $37.44 12,009
2019-08-16 $39.61 $40.00 $39.53 $39.82 $36.66 16,134
2019-08-15 $37.88 $39.70 $37.88 $39.48 $36.35 14,084
2019-08-14 $39.06 $39.43 $37.72 $37.90 $34.90 13,492
2019-08-13 $38.95 $39.07 $38.18 $38.82 $35.74 7,200
2019-08-12 $39.17 $39.21 $38.49 $38.87 $35.79 11,580
2019-08-09 $38.61 $39.49 $38.61 $39.10 $36.00 10,723
2019-08-08 $37.45 $39.02 $37.28 $38.88 $35.80 13,640
2019-08-07 $38.00 $38.18 $36.18 $37.86 $34.86 16,886
2019-08-06 $36.45 $37.75 $35.03 $37.47 $34.50 15,370
2019-08-05 $37.70 $38.04 $35.56 $36.09 $33.23 11,601
2019-08-02 $38.14 $38.62 $37.69 $37.75 $34.75 12,416
2019-08-01 $36.35 $38.20 $36.35 $37.73 $34.74 22,234
2019-07-31 $37.11 $37.73 $36.42 $36.86 $33.94 16,815
2019-07-30 $38.11 $38.30 $36.66 $37.14 $34.20 28,955
2019-07-29 $37.76 $38.23 $37.24 $38.11 $35.09 22,650
2019-07-26 $37.30 $37.83 $36.99 $37.54 $34.56 12,872
2019-07-25 $37.56 $37.81 $36.66 $37.02 $34.09 11,210
2019-07-24 $37.41 $37.50 $36.72 $37.46 $34.49 13,354
2019-07-23 $38.03 $38.03 $37.25 $37.40 $34.43 15,973
2019-07-22 $38.93 $38.93 $37.50 $38.03 $35.02 16,614
2019-07-19 $40.03 $40.03 $38.40 $38.45 $35.40 10,676
2019-07-18 $38.63 $40.05 $38.55 $40.05 $36.87 12,944
2019-07-17 $39.26 $39.71 $39.19 $39.23 $36.12 15,871
2019-07-16 $39.22 $39.22 $38.32 $38.62 $35.56 9,489
2019-07-15 $39.00 $39.46 $38.79 $39.22 $36.11 7,683
2019-07-12 $39.81 $39.81 $38.79 $38.93 $35.84 12,427
2019-07-11 $39.37 $40.00 $38.67 $39.62 $36.48 15,029
2019-07-10 $39.20 $40.01 $39.20 $39.65 $36.51 27,864
2019-07-09 $39.08 $39.30 $38.83 $39.30 $36.19 4,290
2019-07-08 $39.02 $39.33 $38.58 $39.13 $36.03 15,484
2019-07-05 $38.46 $39.14 $37.27 $39.08 $35.98 12,283
2019-07-03 $38.64 $39.82 $38.64 $39.24 $36.13 15,918
2019-07-02 $37.44 $38.50 $37.44 $38.27 $35.24 16,730
2019-07-01 $37.53 $37.53 $35.99 $36.95 $34.02 34,293
2019-06-28 $36.85 $37.63 $36.57 $37.30 $34.34 16,435
2019-06-27 $36.80 $37.20 $36.36 $36.74 $33.83 27,342
2019-06-26 $38.81 $39.01 $36.63 $36.63 $33.73 27,480
2019-06-25 $39.52 $39.80 $39.18 $39.18 $36.07 3,075
2019-06-24 $40.64 $40.64 $39.68 $40.06 $36.71 5,123
2019-06-21 $39.89 $40.20 $38.75 $40.09 $36.74 25,068
2019-06-20 $39.59 $39.71 $38.54 $39.57 $36.26 17,983
2019-06-19 $38.00 $39.24 $37.88 $39.03 $35.77 16,774
2019-06-18 $39.03 $39.03 $37.32 $37.98 $34.81 25,393
2019-06-17 $38.84 $38.99 $37.87 $38.30 $35.09 15,341
2019-06-14 $37.75 $38.96 $37.75 $38.79 $35.55 15,262
2019-06-13 $37.34 $37.70 $36.94 $37.56 $34.42 14,834
2019-06-12 $36.90 $37.52 $36.90 $37.39 $34.27 17,360
2019-06-11 $36.43 $36.85 $35.63 $35.93 $32.93 9,914
2019-06-10 $37.16 $37.16 $36.38 $36.76 $33.69 23,985
2019-06-07 $39.17 $39.55 $37.45 $37.49 $34.36 37,792
2019-06-06 $37.82 $38.50 $37.61 $38.34 $35.14 28,854
2019-06-05 $35.75 $37.96 $35.75 $37.67 $34.52 35,819
2019-06-04 $35.62 $35.62 $33.52 $35.46 $32.50 13,165
2019-06-03 $34.51 $35.46 $34.22 $35.38 $32.42 9,776
2019-05-31 $33.52 $34.44 $33.49 $34.33 $31.46 8,238
2019-05-30 $33.91 $34.47 $33.62 $33.87 $31.04 9,239
2019-05-29 $35.31 $35.71 $33.93 $33.99 $31.15 39,314
2019-05-28 $37.45 $37.52 $35.39 $35.39 $32.43 34,304
2019-05-24 $37.18 $38.06 $37.18 $37.18 $34.07 38,690
2019-05-23 $36.64 $37.49 $36.64 $37.49 $34.36 38,225
2019-05-22 $35.81 $36.65 $35.65 $36.61 $33.55 27,469
2019-05-21 $35.70 $36.58 $35.64 $35.65 $32.67 18,694
2019-05-20 $35.22 $36.14 $35.22 $35.64 $32.66 18,132
2019-05-17 $34.81 $35.76 $34.81 $35.44 $32.48 11,385
2019-05-16 $34.64 $35.10 $34.64 $34.84 $31.93 3,425
2019-05-15 $34.22 $34.69 $34.22 $34.24 $31.38 8,496
2019-05-14 $35.14 $35.14 $34.22 $34.33 $31.46 11,149
2019-05-13 $33.66 $35.20 $33.23 $35.12 $32.19 18,822
2019-05-10 $32.31 $34.02 $32.31 $33.85 $31.02 6,386
2019-05-09 $32.60 $32.62 $31.90 $32.29 $29.60 9,923
2019-05-08 $33.39 $33.39 $32.33 $32.39 $29.68 13,958
2019-05-07 $33.68 $34.01 $33.51 $33.76 $30.94 7,350
2019-05-06 $34.80 $34.94 $33.95 $34.18 $31.32 18,804
2019-05-03 $34.42 $34.84 $34.11 $34.76 $31.85 7,723
2019-05-02 $34.50 $34.80 $33.51 $34.15 $31.30 40,314
2019-05-01 $35.43 $35.43 $34.39 $34.47 $31.59 25,751
2019-04-30 $34.14 $35.47 $34.14 $35.44 $32.47 22,324
2019-04-29 $34.25 $34.25 $33.55 $33.82 $30.99 10,041
2019-04-26 $35.10 $35.33 $34.39 $34.40 $31.53 7,840
2019-04-25 $33.50 $34.63 $33.50 $34.41 $31.53 16,863
2019-04-24 $33.48 $34.12 $33.48 $33.89 $31.06 12,197
2019-04-23 $32.99 $33.40 $32.55 $33.31 $30.52 10,304
2019-04-22 $33.15 $33.20 $32.78 $32.93 $30.18 9,967
2019-04-18 $33.22 $33.62 $33.07 $33.08 $30.31 8,551
2019-04-17 $33.35 $33.35 $32.93 $33.10 $30.33 10,842
2019-04-16 $34.78 $34.82 $33.21 $33.32 $30.53 8,820
2019-04-15 $34.55 $35.09 $34.55 $34.68 $31.79 10,349
2019-04-12 $33.49 $34.76 $33.48 $34.76 $31.86 7,215
2019-04-11 $33.81 $34.30 $33.78 $34.30 $31.44 3,852
2019-04-10 $34.33 $35.00 $33.61 $33.67 $30.86 24,055
2019-04-09 $33.80 $34.15 $33.76 $34.04 $31.19 4,196
2019-04-08 $34.43 $34.45 $33.69 $33.88 $31.05 10,207
2019-04-05 $33.78 $34.60 $33.56 $34.60 $31.71 13,406
2019-04-04 $34.18 $34.18 $33.16 $33.66 $30.84 22,867
2019-04-03 $33.69 $34.46 $33.32 $34.07 $31.22 30,463
2019-04-02 $34.52 $34.52 $33.61 $34.18 $31.32 18,288
2019-04-01 $34.97 $34.97 $33.52 $34.18 $31.32 30,113
2019-03-29 $33.85 $34.94 $33.85 $34.94 $32.02 19,804
2019-03-28 $35.50 $35.71 $33.99 $34.31 $31.44 31,290
2019-03-27 $36.47 $36.47 $35.20 $35.45 $32.49 25,242
2019-03-26 $35.87 $36.35 $35.70 $36.29 $33.26 21,694
2019-03-25 $35.41 $35.86 $35.22 $35.61 $32.63 19,172
2019-03-22 $35.29 $36.14 $35.12 $35.45 $32.49 38,255
2019-03-21 $33.53 $34.93 $33.53 $34.74 $31.83 15,615
2019-03-20 $33.52 $34.40 $33.22 $33.76 $30.94 33,821
2019-03-19 $34.80 $34.80 $33.06 $33.38 $30.59 52,056
2019-03-18 $35.82 $35.82 $34.51 $34.93 $31.69 59,513
2019-03-15 $35.01 $35.67 $34.64 $35.38 $32.10 15,307
2019-03-14 $35.38 $35.56 $34.72 $34.92 $31.68 31,236
2019-03-13 $34.75 $35.26 $34.75 $35.03 $31.79 27,779
2019-03-12 $34.50 $34.98 $34.43 $34.89 $31.66 18,159
2019-03-11 $33.67 $34.23 $33.49 $34.21 $31.04 14,773
2019-03-08 $32.91 $33.48 $32.75 $33.48 $30.38 37,525
2019-03-07 $32.85 $33.46 $32.85 $33.17 $30.10 15,190
2019-03-06 $32.80 $33.17 $32.66 $32.88 $29.83 9,889
2019-03-05 $32.95 $33.11 $32.71 $32.89 $29.84 22,689
2019-03-04 $32.75 $32.93 $32.15 $32.93 $29.88 6,861
2019-03-01 $32.45 $32.85 $32.09 $32.75 $29.71 36,667
2019-02-28 $32.18 $32.84 $31.69 $32.65 $29.62 11,615
2019-02-27 $31.98 $32.34 $31.90 $32.13 $29.15 7,960
2019-02-26 $31.83 $32.26 $31.49 $31.92 $28.96 18,706
2019-02-25 $33.04 $33.04 $31.86 $32.13 $29.15 25,297
2019-02-22 $32.41 $32.72 $31.93 $32.72 $29.69 24,957
2019-02-21 $31.29 $32.26 $30.96 $32.12 $29.14 19,171
2019-02-20 $30.95 $31.57 $30.69 $31.40 $28.49 6,960
2019-02-19 $30.24 $31.09 $30.24 $30.97 $28.10 12,155
2019-02-15 $30.56 $30.70 $30.16 $30.46 $27.64 20,882
2019-02-14 $30.33 $30.70 $30.08 $30.21 $27.41 17,349
2019-02-13 $30.43 $30.61 $30.05 $30.38 $27.57 15,094
2019-02-12 $30.55 $31.05 $30.11 $30.69 $27.85 25,635
2019-02-11 $30.47 $30.75 $30.18 $30.44 $27.62 15,565
2019-02-08 $29.95 $30.52 $29.88 $30.45 $27.62 9,225
2019-02-07 $28.80 $30.05 $28.80 $29.95 $27.18 18,514
2019-02-06 $28.82 $29.27 $28.64 $28.95 $26.27 9,022
2019-02-05 $28.83 $29.14 $28.50 $28.91 $26.23 12,198
2019-02-04 $27.98 $28.87 $27.77 $28.87 $26.19 14,675
2019-02-01 $28.80 $28.98 $27.99 $28.68 $26.02 18,266
2019-01-31 $27.21 $29.26 $26.99 $29.25 $26.54 26,052
2019-01-30 $26.74 $27.52 $26.74 $27.23 $24.71 14,505
2019-01-29 $27.02 $27.02 $26.49 $26.63 $24.16 5,777
2019-01-28 $26.70 $27.03 $26.32 $26.49 $24.03 25,589
2019-01-25 $27.96 $28.00 $26.77 $26.86 $24.37 41,096
2019-01-24 $27.06 $28.11 $27.05 $28.11 $25.51 17,988
2019-01-23 $27.09 $27.62 $26.85 $27.62 $25.06 39,769
2019-01-22 $26.67 $27.22 $26.09 $26.79 $24.31 12,250
2019-01-18 $26.81 $26.86 $26.46 $26.55 $24.09 13,999
2019-01-17 $26.35 $26.70 $26.35 $26.59 $24.12 8,223
2019-01-16 $25.79 $26.27 $25.51 $26.26 $23.83 10,699
2019-01-15 $24.85 $26.19 $24.85 $26.06 $23.64 12,489
2019-01-14 $25.61 $25.61 $24.44 $25.04 $22.72 16,674
2019-01-11 $27.20 $27.20 $26.50 $26.86 $24.37 10,260
2019-01-10 $26.29 $27.35 $26.29 $27.34 $24.81 7,230
2019-01-09 $26.79 $26.80 $26.05 $26.09 $23.67 11,048
2019-01-08 $26.06 $26.79 $25.56 $26.77 $24.29 11,566
2019-01-07 $25.58 $26.11 $25.33 $25.80 $23.41 19,699
2019-01-04 $24.84 $26.16 $24.84 $26.15 $23.72 12,353
2019-01-03 $25.20 $25.69 $25.04 $25.23 $22.89 13,946
2019-01-02 $26.49 $26.49 $24.87 $25.21 $22.87 28,273
2018-12-31 $26.90 $26.90 $25.80 $26.50 $24.04 12,168
2018-12-28 $26.60 $27.13 $26.13 $26.44 $23.99 16,324
2018-12-27 $25.68 $26.22 $24.50 $26.22 $23.79 14,466
2018-12-26 $24.75 $25.68 $23.76 $25.68 $23.30 50,832
2018-12-24 $28.20 $28.20 $24.42 $24.69 $22.40 23,897
2018-12-21 $29.74 $30.66 $28.35 $28.35 $25.72 32,212
2018-12-20 $29.14 $29.74 $27.70 $28.92 $26.24 26,302
2018-12-19 $29.00 $29.66 $28.23 $28.80 $26.13 38,843
2018-12-18 $30.18 $30.18 $28.65 $29.03 $26.34 27,599
2018-12-17 $34.09 $34.09 $29.12 $29.38 $26.65 41,725
2018-12-14 $33.16 $33.16 $31.95 $32.48 $29.47 10,911
2018-12-13 $32.07 $33.16 $32.07 $32.81 $29.77 21,366
2018-12-12 $32.89 $33.00 $32.05 $32.08 $29.10 8,500
2018-12-11 $32.67 $32.76 $31.98 $32.50 $29.48 5,079
2018-12-10 $31.44 $32.30 $30.40 $32.20 $29.22 35,908
2018-12-07 $31.56 $32.54 $31.04 $32.00 $29.03 8,164
2018-12-06 $31.03 $31.56 $29.90 $31.56 $28.63 11,474
2018-12-04 $31.86 $32.57 $31.42 $31.56 $28.63 10,764
2018-12-03 $30.74 $30.95 $29.85 $30.93 $28.06 7,129
2018-11-30 $29.60 $30.57 $29.37 $30.57 $27.74 4,592
2018-11-29 $30.42 $30.42 $28.64 $29.16 $26.45 30,407
2018-11-28 $29.32 $29.42 $29.11 $29.37 $26.65 11,399
2018-11-27 $28.68 $29.41 $28.49 $29.41 $26.68 8,704
2018-11-26 $28.41 $28.66 $27.94 $28.66 $26.00 1,970
2018-11-23 $27.93 $28.24 $27.78 $28.24 $25.62 2,500
2018-11-21 $28.82 $29.07 $28.02 $28.18 $25.57 6,340
2018-11-20 $30.53 $30.53 $29.41 $29.54 $26.80 11,550
2018-11-19 $29.48 $29.98 $29.36 $29.91 $27.14 4,474
2018-11-16 $29.73 $29.75 $29.03 $29.50 $26.77 12,886
2018-11-15 $27.75 $28.43 $27.68 $28.25 $25.63 18,275
2018-11-14 $29.20 $29.32 $28.67 $29.21 $26.50 15,837
2018-11-13 $29.02 $30.01 $29.02 $30.01 $27.23 7,803
2018-11-12 $28.85 $30.25 $28.55 $29.60 $26.86 13,649
2018-11-09 $29.18 $29.99 $29.04 $29.76 $27.00 16,428
2018-11-08 $30.00 $30.00 $28.83 $29.30 $26.59 10,524
2018-11-07 $29.45 $29.64 $28.85 $29.61 $26.86 10,008
2018-11-06 $29.08 $29.08 $28.06 $28.76 $26.09 9,360
2018-11-05 $27.24 $28.24 $27.24 $27.99 $25.39 8,621
2018-11-02 $26.85 $27.16 $26.56 $26.91 $24.42 8,110
2018-11-01 $27.38 $27.43 $27.02 $27.02 $24.51 5,022
2018-10-31 $27.50 $28.44 $27.37 $27.81 $25.23 4,499
2018-10-30 $29.00 $29.14 $27.93 $28.71 $26.05 7,038
2018-10-29 $27.60 $28.46 $27.60 $28.36 $25.73 7,271
2018-10-26 $29.54 $29.54 $26.99 $27.60 $25.04 8,291
2018-10-25 $30.20 $30.20 $28.72 $28.83 $26.16 6,519
2018-10-24 $28.48 $30.64 $28.48 $30.24 $27.44 8,398
2018-10-23 $28.62 $29.29 $28.13 $28.37 $25.74 3,908
2018-10-22 $29.54 $29.54 $28.76 $28.76 $26.09 4,155
2018-10-19 $28.88 $29.77 $28.88 $29.50 $26.76 10,721
2018-10-18 $28.19 $28.27 $27.83 $28.10 $25.50 3,848
2018-10-17 $28.14 $28.25 $27.67 $27.95 $25.36 7,616
2018-10-16 $27.99 $28.26 $27.99 $28.26 $25.64 2,109
2018-10-15 $26.87 $27.63 $26.86 $27.31 $24.78 11,338
2018-10-12 $26.83 $26.96 $26.25 $26.89 $24.40 7,851
2018-10-11 $28.72 $28.72 $26.57 $26.90 $24.41 16,908
2018-10-10 $28.90 $29.96 $28.60 $28.61 $25.96 19,103
2018-10-09 $28.72 $29.37 $28.72 $29.01 $26.32 14,991
2018-10-08 $28.60 $29.18 $28.04 $28.82 $26.15 8,194
2018-10-05 $27.09 $28.16 $27.00 $28.02 $25.42 15,696
2018-10-04 $26.02 $26.79 $25.69 $26.79 $24.31 7,356
2018-10-03 $27.05 $27.54 $25.84 $26.28 $23.84 13,216
2018-10-02 $26.48 $27.53 $26.48 $27.41 $24.87 12,604
2018-10-01 $26.47 $26.47 $25.99 $26.32 $23.88 6,534
2018-09-28 $26.01 $26.60 $26.01 $26.58 $24.12 235,736
2018-09-27 $25.01 $25.69 $25.01 $25.45 $23.09 13,909
2018-09-26 $25.75 $25.75 $24.82 $24.82 $22.52 17,397
2018-09-25 $25.84 $25.84 $25.40 $25.56 $23.19 4,236
2018-09-24 $27.12 $27.15 $26.69 $26.71 $24.09 7,411
2018-09-21 $26.22 $27.65 $26.22 $27.49 $24.79 26,039
2018-09-20 $27.00 $27.18 $26.51 $27.12 $24.46 8,369
2018-09-19 $28.13 $28.19 $26.63 $27.03 $24.37 44,548
2018-09-18 $28.85 $28.85 $28.55 $28.55 $25.75 2,535
2018-09-17 $28.88 $29.05 $28.75 $28.96 $26.12 4,440
2018-09-14 $28.17 $28.67 $28.14 $28.67 $25.86 13,481
2018-09-13 $28.67 $29.14 $28.35 $29.14 $26.28 7,679
2018-09-12 $28.33 $28.72 $28.33 $28.47 $25.68 4,853
2018-09-11 $29.02 $29.11 $28.54 $28.54 $25.74 3,418
2018-09-10 $28.74 $29.01 $28.71 $29.00 $26.15 5,412
2018-09-07 $29.30 $29.30 $28.27 $28.37 $25.59 7,563
2018-09-06 $29.02 $29.52 $28.97 $29.52 $26.62 16,833
2018-09-05 $27.98 $29.00 $27.98 $29.00 $26.15 7,018
2018-09-04 $27.50 $28.26 $27.50 $27.86 $25.12 2,784
2018-08-31 $28.07 $28.24 $27.22 $27.49 $24.79 11,779
2018-08-30 $28.27 $28.31 $27.68 $27.88 $25.14 9,038
2018-08-29 $27.39 $27.82 $27.39 $27.78 $25.05 5,362
2018-08-28 $27.20 $27.40 $27.09 $27.19 $24.52 14,830
2018-08-27 $28.17 $28.17 $27.10 $27.50 $24.81 10,103
2018-08-24 $27.64 $28.04 $27.21 $28.02 $25.27 12,512
2018-08-23 $27.68 $27.86 $27.56 $27.56 $24.86 5,549
2018-08-22 $27.92 $27.92 $27.39 $27.58 $24.87 3,019
2018-08-21 $28.60 $28.80 $28.09 $28.31 $25.53 12,229
2018-08-20 $29.10 $29.10 $28.81 $28.96 $26.12 6,626
2018-08-17 $29.25 $29.46 $28.65 $29.27 $26.40 17,191
2018-08-16 $27.46 $28.84 $27.46 $28.79 $25.97 12,087
2018-08-15 $27.57 $28.39 $27.57 $27.80 $25.07 2,653
2018-08-14 $27.27 $27.27 $27.19 $27.19 $24.52 1,108
2018-08-13 $27.02 $27.04 $26.84 $27.04 $24.39 4,319
2018-08-10 $27.55 $27.98 $26.94 $27.02 $24.37 19,140
2018-08-09 $27.08 $27.22 $26.99 $27.22 $24.55 3,365
2018-08-08 $26.77 $27.03 $26.77 $26.86 $24.22 5,016
2018-08-07 $27.31 $27.35 $26.87 $27.32 $24.64 9,161
2018-08-06 $27.78 $27.94 $27.43 $27.56 $24.86 22,884
2018-08-03 $26.82 $27.54 $26.82 $27.45 $24.75 18,154
2018-08-02 $26.81 $26.81 $25.83 $26.64 $24.03 7,761
2018-08-01 $26.54 $26.54 $25.59 $26.02 $23.47 10,680
2018-07-31 $26.15 $26.93 $26.07 $26.91 $24.27 45,157
2018-07-30 $26.40 $26.40 $25.81 $25.97 $23.42 3,797
2018-07-27 $26.62 $27.02 $26.40 $26.62 $24.01 6,972
2018-07-26 $25.95 $26.82 $25.95 $26.51 $23.91 18,955
2018-07-25 $25.89 $26.06 $25.74 $25.84 $23.30 17,118
2018-07-24 $24.76 $25.71 $24.57 $25.62 $23.11 46,772
2018-07-23 $25.90 $26.05 $25.20 $25.52 $23.02 8,617
2018-07-20 $25.82 $26.01 $25.53 $26.01 $23.46 6,432
2018-07-19 $25.65 $26.90 $25.65 $26.90 $24.26 3,503
2018-07-18 $26.00 $26.00 $25.60 $25.76 $23.23 2,773
2018-07-17 $26.45 $26.53 $26.25 $26.26 $23.68 1,470
2018-07-16 $26.34 $26.34 $26.00 $26.22 $23.65 7,683
2018-07-13 $26.50 $26.52 $26.02 $26.29 $23.71 3,783
2018-07-12 $26.64 $26.64 $26.08 $26.27 $23.69 8,533
2018-07-11 $26.06 $26.51 $25.83 $26.45 $23.85 17,366
2018-07-10 $24.58 $26.00 $24.38 $25.68 $23.16 6,940
2018-07-09 $27.53 $27.53 $24.69 $24.95 $22.50 29,892
2018-07-06 $27.17 $27.60 $27.13 $27.46 $24.76 9,812
2018-07-05 $26.27 $26.91 $26.20 $26.91 $24.27 5,242
2018-07-03 $26.28 $26.80 $26.28 $26.50 $23.90 10,981
2018-07-02 $25.72 $26.26 $25.49 $26.26 $23.69 7,510
2018-06-29 $25.53 $25.91 $24.98 $25.61 $23.10 41,596
2018-06-28 $25.49 $26.01 $25.49 $25.53 $23.03 8,835
2018-06-27 $25.28 $25.70 $25.04 $25.61 $23.10 11,025
2018-06-26 $25.27 $25.65 $25.27 $25.41 $22.92 7,821
2018-06-25 $24.34 $25.25 $24.27 $25.25 $22.77 11,677
2018-06-22 $24.00 $24.02 $23.79 $24.02 $21.66 11,657
2018-06-21 $23.50 $23.79 $23.48 $23.49 $21.19 6,906
2018-06-20 $23.22 $23.36 $23.00 $23.28 $21.00 9,386
2018-06-19 $22.32 $23.32 $22.32 $23.13 $20.86 43,267
2018-06-18 $22.50 $22.88 $22.40 $22.67 $20.34 18,532
2018-06-15 $21.87 $22.47 $21.50 $22.45 $20.14 12,339
2018-06-14 $21.82 $22.15 $21.82 $21.97 $19.71 16,091
2018-06-13 $21.37 $21.87 $21.12 $21.47 $19.26 10,630
2018-06-12 $20.68 $21.50 $20.68 $21.50 $19.29 18,225
2018-06-11 $20.75 $21.08 $20.64 $20.69 $18.56 16,575
2018-06-08 $20.87 $20.97 $20.72 $20.83 $18.68 6,407
2018-06-07 $20.71 $21.47 $20.59 $20.87 $18.72 13,967
2018-06-06 $21.71 $21.71 $20.53 $20.61 $18.48 46,930
2018-06-05 $22.38 $22.38 $21.76 $22.03 $19.76 14,021
2018-06-04 $22.73 $23.12 $22.36 $22.38 $20.07 9,461
2018-06-01 $23.68 $23.73 $22.64 $22.90 $20.54 12,620
2018-05-31 $23.79 $24.35 $23.50 $24.03 $21.56 27,249
2018-05-30 $23.00 $23.95 $22.99 $23.87 $21.41 25,918
2018-05-29 $23.30 $23.72 $22.89 $23.38 $20.97 10,283
2018-05-25 $23.06 $23.45 $23.04 $23.33 $20.93 10,200
2018-05-24 $22.51 $23.01 $22.42 $23.01 $20.64 6,735
2018-05-23 $22.18 $22.63 $22.02 $22.47 $20.16 31,656
2018-05-22 $21.88 $22.33 $21.87 $21.98 $19.72 9,077
2018-05-21 $21.60 $21.89 $21.26 $21.72 $19.48 6,633
2018-05-18 $21.42 $21.75 $21.01 $21.40 $19.20 11,255
2018-05-17 $22.02 $22.11 $21.33 $21.45 $19.24 9,041
2018-05-16 $22.49 $22.52 $21.71 $21.87 $19.62 21,622
2018-05-15 $22.60 $22.87 $22.10 $22.38 $20.08 25,463
2018-05-14 $23.12 $23.47 $22.71 $22.99 $20.62 24,810
2018-05-11 $23.30 $23.41 $23.07 $23.30 $20.90 5,015
2018-05-10 $22.86 $23.21 $22.56 $23.21 $20.82 30,815
2018-05-09 $22.63 $22.77 $22.10 $22.34 $20.04 35,235
2018-05-08 $24.00 $24.00 $22.72 $22.73 $20.39 25,867
2018-05-07 $25.08 $25.13 $24.59 $24.66 $22.12 8,122
2018-05-04 $25.05 $25.29 $25.02 $25.07 $22.49 45,686
2018-05-03 $24.50 $25.00 $23.99 $24.73 $22.18 21,293
2018-05-02 $24.88 $25.12 $24.60 $24.75 $22.20 9,597
2018-05-01 $25.02 $25.20 $24.79 $24.93 $22.36 11,043
2018-04-30 $25.49 $25.50 $25.11 $25.24 $22.64 162,417
2018-04-27 $24.77 $25.56 $24.47 $25.27 $22.67 46,032
2018-04-26 $23.93 $24.62 $23.93 $24.54 $22.01 9,783
2018-04-25 $23.44 $24.06 $23.44 $23.66 $21.22 6,032
2018-04-24 $23.58 $24.15 $23.57 $23.80 $21.35 3,725
2018-04-23 $23.38 $23.70 $23.20 $23.33 $20.93 9,280
2018-04-20 $24.05 $24.05 $23.18 $23.27 $20.87 15,340
2018-04-19 $24.11 $24.11 $23.47 $23.75 $21.30 14,463
2018-04-18 $24.73 $25.00 $24.06 $24.06 $21.59 6,691
2018-04-17 $23.92 $24.56 $23.54 $24.32 $21.82 37,058
2018-04-16 $22.89 $23.63 $22.89 $23.42 $21.01 8,941
2018-04-13 $22.44 $22.98 $22.44 $22.69 $20.35 3,965
2018-04-12 $22.75 $22.75 $22.10 $22.25 $19.96 14,599
2018-04-11 $23.07 $23.23 $22.91 $23.18 $20.79 2,646
2018-04-10 $23.73 $23.73 $23.14 $23.25 $20.86 4,757
2018-04-09 $23.38 $24.20 $23.38 $23.83 $21.38 7,296
2018-04-06 $24.30 $24.31 $23.50 $23.77 $21.32 15,173
2018-04-05 $23.22 $24.29 $23.04 $24.16 $21.67 14,996
2018-04-04 $23.20 $23.75 $22.96 $23.65 $21.21 14,216
2018-04-03 $22.98 $23.73 $22.98 $23.52 $21.10 3,829
2018-04-02 $23.89 $24.15 $22.73 $23.09 $20.71 134,922
2018-03-29 $23.78 $24.07 $23.66 $23.89 $21.43 11,786
2018-03-28 $23.81 $23.82 $23.15 $23.50 $21.08 6,446
2018-03-27 $22.55 $24.12 $22.53 $23.58 $21.15 13,837
2018-03-26 $22.43 $22.43 $22.05 $22.40 $20.09 6,320
2018-03-23 $23.17 $23.40 $21.81 $21.83 $19.58 10,148
2018-03-22 $22.47 $23.82 $22.47 $22.82 $20.47 5,804
2018-03-21 $22.79 $22.88 $22.37 $22.49 $20.17 4,932
2018-03-20 $23.40 $23.40 $22.68 $22.77 $20.43 4,429
2018-03-19 $23.55 $23.65 $22.79 $23.17 $20.69 9,472
2018-03-16 $22.95 $23.79 $22.95 $23.71 $21.17 5,611
2018-03-15 $23.09 $23.62 $22.75 $23.09 $20.62 4,459
2018-03-14 $22.70 $23.28 $22.70 $22.98 $20.52 11,485
2018-03-13 $22.67 $22.75 $21.87 $22.40 $20.00 13,628
2018-03-12 $22.10 $22.37 $22.05 $22.28 $19.89 8,912
2018-03-09 $21.72 $21.89 $21.59 $21.89 $19.54 8,821
2018-03-08 $21.54 $21.82 $21.52 $21.79 $19.46 6,421
2018-03-07 $21.45 $21.83 $21.11 $21.34 $19.05 21,361
2018-03-06 $22.75 $22.75 $21.74 $21.74 $19.41 19,494
2018-03-05 $21.37 $22.83 $21.37 $22.69 $20.26 9,951
2018-03-02 $21.92 $21.97 $20.91 $21.42 $19.12 21,061
2018-03-01 $21.77 $22.54 $21.27 $21.59 $19.28 11,833
2018-02-28 $22.10 $22.21 $21.54 $21.54 $19.23 33,395
2018-02-27 $23.20 $23.53 $22.05 $22.05 $19.69 10,593
2018-02-26 $23.95 $23.95 $23.06 $23.11 $20.63 24,799
2018-02-23 $22.06 $23.41 $22.06 $23.41 $20.90 20,885
2018-02-22 $21.82 $22.10 $21.48 $21.67 $19.34 19,297
2018-02-21 $22.35 $22.71 $21.53 $21.53 $19.22 19,799
2018-02-20 $22.71 $23.02 $22.04 $22.33 $19.94 20,900
2018-02-16 $22.90 $23.33 $22.45 $23.27 $20.78 27,931
2018-02-15 $21.58 $22.55 $21.22 $22.55 $20.13 21,062
2018-02-14 $21.00 $21.74 $21.00 $21.14 $18.88 16,149
2018-02-13 $21.47 $22.08 $21.05 $21.96 $19.61 7,333
2018-02-12 $21.42 $21.91 $20.75 $21.80 $19.46 8,169
2018-02-09 $20.11 $21.56 $19.95 $21.16 $18.89 23,394
2018-02-08 $20.17 $21.05 $20.00 $20.02 $17.88 9,518
2018-02-07 $20.81 $21.43 $20.70 $20.84 $18.61 10,217
2018-02-06 $20.85 $21.30 $19.59 $20.85 $18.62 78,132
2018-02-05 $22.83 $23.49 $21.77 $21.96 $19.61 134,468
2018-02-02 $23.30 $23.58 $22.83 $23.00 $20.54 221,006
2018-02-01 $24.89 $24.89 $23.40 $23.64 $21.11 62,709
2018-01-31 $24.05 $24.90 $23.56 $24.90 $22.23 191,296
2018-01-30 $23.52 $24.11 $23.33 $24.03 $21.46 31,800
2018-01-29 $24.64 $24.64 $23.71 $23.86 $21.30 54,172
2018-01-26 $25.02 $25.18 $24.08 $24.77 $22.12 62,815
2018-01-25 $23.39 $24.75 $23.39 $24.75 $22.10 64,849
2018-01-24 $24.10 $24.13 $23.51 $23.70 $21.16 57,724
2018-01-23 $23.81 $24.50 $23.61 $24.12 $21.54 71,701
2018-01-22 $23.35 $23.98 $23.35 $23.42 $20.91 38,088
2018-01-19 $23.58 $23.90 $23.22 $23.30 $20.80 28,207
2018-01-18 $24.18 $24.29 $23.13 $23.48 $20.96 137,268
2018-01-17 $23.63 $24.25 $23.63 $24.05 $21.47 216,155
2018-01-16 $24.29 $24.29 $23.22 $23.51 $20.99 36,836
2018-01-12 $23.59 $24.30 $23.59 $23.81 $21.26 38,034
2018-01-11 $24.33 $24.68 $23.94 $24.21 $21.62 12,298
2018-01-10 $25.00 $25.00 $24.28 $24.33 $21.72 24,678
2018-01-09 $26.29 $26.29 $25.14 $25.38 $22.66 40,964
2018-01-08 $25.65 $26.09 $25.48 $26.09 $23.29 14,081
2018-01-05 $25.50 $25.64 $25.00 $25.40 $22.68 14,467
2018-01-04 $26.38 $26.38 $25.28 $25.44 $22.71 10,565
2018-01-03 $26.50 $26.74 $25.64 $25.91 $23.13 14,614
2018-01-02 $27.50 $27.50 $26.45 $26.64 $23.78 22,118
2017-12-29 $27.88 $27.88 $27.35 $27.55 $24.60 9,262
2017-12-28 $27.13 $27.27 $27.12 $27.23 $24.31 3,096
2017-12-27 $26.83 $27.05 $26.83 $27.03 $24.13 5,330
2017-12-26 $27.43 $27.60 $26.53 $26.92 $24.04 17,684
2017-12-22 $27.10 $27.46 $27.08 $27.09 $24.19 8,018
2017-12-21 $27.16 $27.31 $26.76 $26.94 $24.05 6,322
2017-12-20 $28.75 $28.87 $28.00 $28.09 $25.08 14,904
2017-12-19 $30.06 $30.06 $28.80 $28.80 $25.71 9,887
2017-12-18 $31.55 $31.56 $30.50 $30.54 $27.12 6,585
2017-12-15 $31.36 $31.36 $31.36 $31.36 $27.85 1
2017-12-14 $30.77 $31.37 $30.37 $31.36 $27.85 4,632
2017-12-13 $31.54 $31.66 $31.34 $31.35 $27.84 844
2017-12-12 $32.46 $32.46 $31.18 $31.19 $27.70 7,961
2017-12-11 $32.13 $32.13 $32.11 $32.11 $28.51 1,039
2017-12-08 $31.60 $32.01 $31.60 $32.01 $28.42 1,031
2017-12-07 $31.32 $31.58 $31.32 $31.58 $28.04 870
2017-12-06 $31.67 $31.84 $31.67 $31.72 $28.17 1,740
2017-12-05 $31.60 $31.60 $31.00 $31.42 $27.90 1,794
2017-12-04 $33.37 $33.37 $33.17 $33.17 $29.45 2,334
2017-12-01 $33.50 $33.50 $32.94 $32.94 $29.25 4,440
2017-11-30 $33.42 $33.70 $33.42 $33.63 $29.87 874
2017-11-29 $33.13 $33.32 $33.10 $33.13 $29.42 502
2017-11-28 $33.07 $33.32 $32.98 $32.98 $29.29 2,331
2017-11-27 $32.29 $33.00 $32.29 $33.00 $29.30 4,404
2017-11-24 $32.02 $32.02 $32.02 $32.02 $28.43 48
2017-11-22 $32.05 $32.05 $32.02 $32.02 $28.43 723
2017-11-21 $32.01 $32.33 $32.01 $32.24 $28.63 2,278
2017-11-20 $30.97 $31.72 $30.97 $31.72 $28.17 838
2017-11-17 $32.31 $32.45 $32.23 $32.45 $28.81 7,492
2017-11-16 $33.06 $33.06 $32.67 $32.91 $29.22 12,723
2017-11-15 $34.73 $34.73 $33.42 $33.42 $29.68 6,125
2017-11-14 $33.02 $34.14 $33.02 $34.11 $30.29 10,825
2017-11-13 $32.06 $32.98 $32.06 $32.94 $29.25 3,635
2017-11-10 $32.06 $32.06 $32.06 $32.06 $28.47 159
2017-11-09 $32.08 $32.08 $32.01 $32.06 $28.47 989
2017-11-08 $32.12 $32.12 $32.06 $32.06 $28.47 417
2017-11-07 $30.92 $31.39 $30.92 $31.39 $27.87 6,991
2017-11-06 $31.16 $31.16 $31.16 $31.16 $27.66 159
2017-11-03 $31.49 $31.52 $31.47 $31.52 $27.99 1,000
2017-11-02 $30.61 $30.72 $30.61 $30.72 $27.28 602
2017-11-01 $30.71 $30.80 $30.68 $30.68 $27.24 698
2017-10-31 $31.07 $31.07 $31.07 $31.07 $27.59 150
2017-10-30 $30.65 $31.12 $30.65 $31.03 $27.55 12,734
2017-10-27 $30.87 $30.91 $30.86 $30.86 $27.40 918
2017-10-26 $31.07 $31.07 $30.87 $30.87 $27.41 1,064
2017-10-25 $30.27 $30.27 $29.51 $30.01 $26.65 2,020
2017-10-24 $30.68 $30.79 $30.59 $30.75 $27.31 1,470
2017-10-23 $30.53 $30.53 $30.53 $30.53 $27.11 236
2017-10-20 $30.45 $30.45 $30.45 $30.45 $27.04 930
2017-10-19 $30.40 $30.40 $30.40 $30.40 $26.99 199
2017-10-18 $29.80 $29.80 $29.53 $29.53 $26.22 955
2017-10-17 $29.04 $29.04 $29.04 $29.04 $25.79 438
2017-10-16 $29.17 $29.17 $28.82 $28.82 $25.59 319
2017-10-13 $30.23 $30.23 $29.50 $29.50 $26.20 1,273
2017-10-12 $29.67 $29.67 $29.67 $29.67 $26.35 0
2017-10-11 $30.16 $30.16 $29.56 $29.67 $26.35 577
2017-10-10 $28.70 $29.30 $28.70 $29.30 $26.02 2,747
2017-10-09 $28.66 $28.79 $28.66 $28.71 $25.49 1,505
2017-10-06 $28.16 $28.48 $28.16 $28.48 $25.28 7,432
2017-10-05 $28.23 $28.23 $28.23 $28.23 $25.06 20
2017-10-04 $28.15 $28.23 $28.15 $28.23 $25.06 200
2017-10-03 $28.32 $28.32 $28.32 $28.32 $25.15 0
2017-10-02 $27.91 $28.32 $27.76 $28.32 $25.15 3,827
2017-09-29 $28.94 $28.94 $28.94 $28.94 $25.70 18
2017-09-28 $28.94 $28.94 $28.94 $28.94 $25.70 2
2017-09-27 $28.94 $28.94 $28.94 $28.94 $25.70 0
2017-09-26 $28.94 $28.94 $28.94 $28.94 $25.70 60
2017-09-25 $28.94 $28.94 $28.94 $28.94 $25.70 0
2017-09-22 $28.94 $28.94 $28.94 $28.94 $25.70 61
2017-09-21 $28.94 $29.32 $28.94 $28.94 $25.70 715
2017-09-20 $29.01 $29.01 $29.01 $29.01 $25.76 132
2017-09-19 $29.61 $29.64 $29.61 $29.63 $26.31 2,400
2017-09-18 $29.93 $29.93 $29.91 $29.91 $26.56 941
2017-09-15 $30.39 $30.63 $30.39 $30.63 $27.20 2,400
2017-09-14 $30.45 $30.45 $30.36 $30.37 $26.97 500
2017-09-13 $29.87 $29.87 $29.87 $29.87 $26.52 1,060
2017-09-12 $31.09 $31.09 $30.97 $30.99 $27.52 973
2017-09-11 $30.12 $30.12 $30.12 $30.12 $26.75 77
2017-09-08 $30.12 $30.12 $30.12 $30.12 $26.75 0
2017-09-07 $30.13 $30.13 $30.12 $30.12 $26.75 676
2017-09-06 $30.34 $30.34 $30.34 $30.34 $26.94 101
2017-09-05 $30.01 $30.46 $30.01 $30.34 $26.94 4,862
2017-09-01 $30.56 $30.56 $30.56 $30.56 $27.14 500
2017-08-31 $30.50 $30.50 $30.50 $30.50 $27.08 621
2017-08-30 $30.75 $30.75 $30.75 $30.75 $27.30 313
2017-08-29 $31.19 $31.20 $31.15 $31.15 $27.66 308
2017-08-28 $31.14 $31.14 $30.81 $30.81 $27.36 1,115
2017-08-25 $30.54 $30.54 $30.54 $30.54 $27.12 0
2017-08-24 $30.56 $30.56 $30.54 $30.54 $27.12 1,863
2017-08-23 $30.31 $30.34 $30.13 $30.34 $26.94 1,921
2017-08-22 $30.07 $30.07 $30.01 $30.01 $26.64 402
2017-08-21 $29.57 $29.57 $29.57 $29.57 $26.26 9
2017-08-18 $29.57 $29.57 $29.57 $29.57 $26.26 3,832
2017-08-17 $29.89 $29.89 $29.89 $29.89 $26.54 34
2017-08-16 $29.60 $30.36 $29.60 $29.89 $26.54 1,356
2017-08-15 $29.58 $29.58 $29.58 $29.58 $26.27 3,000
2017-08-14 $28.59 $28.59 $28.59 $28.59 $25.39 96
2017-08-11 $29.30 $29.30 $28.59 $28.59 $25.39 409
2017-08-10 $29.26 $29.26 $29.16 $29.26 $25.98 2,289
2017-08-09 $29.25 $29.25 $29.25 $29.25 $25.97 0
2017-08-08 $29.25 $29.25 $29.25 $29.25 $25.97 212
2017-08-07 $28.93 $28.93 $28.93 $28.93 $25.69 133
2017-08-04 $29.07 $29.07 $28.54 $28.54 $25.35 1,240
2017-08-03 $28.73 $29.19 $28.71 $29.16 $25.89 6,267
2017-08-02 $28.00 $28.00 $28.00 $28.00 $24.86 10
2017-08-01 $28.00 $28.00 $28.00 $28.00 $24.86 105
2017-07-31 $28.00 $28.00 $28.00 $28.00 $24.86 140
2017-07-28 $27.54 $27.54 $27.54 $27.54 $24.45 282
2017-07-27 $27.59 $27.59 $27.47 $27.50 $24.42 378
2017-07-26 $27.12 $27.12 $27.12 $27.12 $24.08 283
2017-07-25 $27.21 $27.21 $26.91 $26.91 $23.90 2,022
2017-07-24 $27.61 $27.61 $27.30 $27.30 $24.24 1,261
2017-07-21 $27.48 $27.48 $27.48 $27.48 $24.40 0
2017-07-20 $27.44 $27.48 $27.44 $27.48 $24.40 362
2017-07-19 $26.32 $26.32 $26.32 $26.32 $23.37 2
2017-07-18 $26.32 $26.32 $26.32 $26.32 $23.37 1,025
2017-07-17 $26.00 $26.00 $26.00 $26.00 $23.09 46
2017-07-14 $25.99 $26.01 $25.99 $26.00 $23.09 1,007
2017-07-13 $25.00 $25.00 $25.00 $25.00 $22.20 10
2017-07-12 $25.00 $25.00 $25.00 $25.00 $22.20 25
2017-07-11 $25.00 $25.00 $25.00 $25.00 $22.20 100
2017-07-10 $25.39 $25.39 $25.39 $25.39 $22.55 107
2017-07-07 $25.46 $25.46 $25.27 $25.39 $22.55 550
2017-07-06 $25.32 $25.34 $25.27 $25.27 $22.44 640
2017-07-05 $25.33 $25.33 $25.33 $25.33 $22.49 106
2017-07-03 $26.63 $26.63 $26.63 $26.63 $23.65 0
2017-06-30 $26.63 $26.63 $26.63 $26.63 $23.65 175
2017-06-29 $26.13 $26.13 $26.13 $26.13 $23.20 370
2017-06-28 $27.65 $27.65 $27.00 $27.00 $23.98 570
2017-06-27 $28.25 $28.25 $27.85 $27.85 $24.73 541
2017-06-26 $28.75 $28.75 $28.74 $28.74 $25.52 254
2017-06-23 $28.61 $28.61 $28.61 $28.61 $25.40 160
2017-06-22 $28.50 $28.50 $28.49 $28.49 $25.30 1,130
2017-06-21 $29.00 $29.00 $29.00 $29.00 $25.75 1,038
2017-06-20 $29.21 $29.35 $29.21 $29.31 $26.03 2,196
2017-06-19 $29.43 $29.47 $29.43 $29.46 $26.16 782
2017-06-16 $29.16 $29.46 $29.16 $29.46 $26.16 1,800
2017-06-15 $29.00 $29.00 $29.00 $29.00 $25.75 27
2017-06-14 $29.00 $29.00 $29.00 $29.00 $25.75 893
2017-06-13 $28.01 $28.01 $28.01 $28.01 $24.87 71
2017-06-12 $27.83 $28.01 $27.83 $28.01 $24.87 445
2017-06-09 $27.98 $28.18 $27.76 $28.15 $25.00 1,450
2017-06-08 $28.18 $28.18 $28.18 $28.18 $25.02 1,412
2017-06-07 $29.36 $29.36 $28.81 $29.09 $25.83 2,276
2017-06-06 $28.97 $28.97 $28.97 $28.97 $25.72 32
2017-06-05 $28.99 $29.00 $28.95 $28.97 $25.72 699
2017-06-02 $29.39 $29.39 $29.10 $29.22 $25.95 5,330
2017-06-01 $28.40 $28.86 $28.40 $28.86 $25.63 3,668
2017-05-31 $27.74 $27.74 $27.74 $27.74 $24.64 52
2017-05-30 $27.75 $27.75 $27.74 $27.74 $24.64 1,133
2017-05-26 $27.92 $27.96 $27.84 $27.93 $24.80 2,964
2017-05-25 $27.30 $27.98 $27.30 $27.98 $24.85 7,431
2017-05-24 $27.00 $27.10 $27.00 $27.10 $24.06 2,467
2017-05-23 $26.68 $27.15 $26.62 $26.62 $23.64 2,893
2017-05-22 $26.17 $26.17 $26.17 $26.17 $23.24 4,000
2017-05-19 $25.73 $25.73 $25.73 $25.73 $22.85 400
2017-05-18 $25.30 $25.30 $25.30 $25.30 $22.47 125
2017-05-17 $25.30 $25.30 $25.30 $25.30 $22.47 1,510
2017-05-16 $25.64 $25.64 $25.40 $25.40 $22.55 2,235
2017-05-15 $25.33 $25.74 $25.33 $25.69 $22.81 1,350
2017-05-12 $25.39 $25.39 $25.39 $25.39 $22.55 250
2017-05-11 $24.99 $24.99 $24.99 $24.99 $22.19 0
2017-05-10 $24.99 $24.99 $24.99 $24.99 $22.19 0
2017-05-09 $24.99 $24.99 $24.99 $24.99 $22.19 327
2017-05-08 $25.45 $25.45 $25.33 $25.33 $22.49 610
2017-05-05 $25.55 $25.55 $25.37 $25.37 $22.53 600
2017-05-04 $24.88 $24.88 $24.71 $24.74 $21.97 7,403
2017-05-03 $24.95 $24.95 $24.89 $24.89 $22.10 4,400

Direxion Daily Utilities Bull 3X Shares (UTSL) News Headlines

Recent Direxion Daily Utilities Bull 3X Shares (UTSL) News
Similar Companies to Direxion Daily Utilities Bull 3X Shares (UTSL) 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.