Direxion Daily FTSE China Bear 3X Shares (YANG) Exchange: NYSE ARCA
Data as of May 2, 2025
$39.64 ($2.78) 7.54%
Direxion Daily FTSE China Bear 3X Shares - Daily Information
Click for more stock information on Direxion Daily FTSE China Bear 3X Shares.Daily Information | Data |
---|---|
Date | May 2, 2025 |
Open | $38.62 |
Previous Close | $39.64 |
High | $39.81 |
Low | $38.62 |
Adjusted Open | $38.62 |
Previous Adjusted Close | $39.64 |
Adjusted High | $39.81 |
Adjusted Low | $38.62 |
About Direxion Daily FTSE China Bear 3X Shares (YANG)
The Fund, under normal circumstances, invests in swap agreements, futures contracts, short positions or other financial instruments that, in combination, provide inverse (opposite) or short leveraged exposure to the Index equal to at least 80% of the Fund’s net assets (plus borrowing for investment purposes). On a day-to-day basis, the Fund is expected to hold money market funds, deposit accounts with institutions with high quality credit ratings, and/or short-term debt instruments that have terms-to-maturity of less than 397 days and exhibit high quality credit profiles, including U.S. government securities and repurchase agreements. China is considered an “emerging market,” as that term is defined by the index provider. The term “emerging market” refers to an economy that is in the initial stages of industrialization and has been historically marked by low per capita income and a lack of capital market transparency, but appears to be implementing political and/or market reforms resulting in greater capital market transparency, increased access for foreign investors and generally improved economic conditions. Emerging markets have the potential for significantly higher or lower rates of return and carry greater risks than more developed economies. The Index consists of the 50 largest and most liquid public Chinese companies currently trading on the Stock Exchange of Hong Kong (“SEHK”). Securities in the Index are weighted based on the total market value of their shares, so that securities with higher total market values will generally have a higher representation in the Index. Index constituents are screened for liquidity and weightings and are capped to prevent the Index from being overly concentrated in any one stock. The Index is rebalanced quarterly. As of December 31, 2019, the Index constituents had an average market capitalization of $18.6 billion, total market capitalizations ranging from $1.2 billion to $84.7 billion and were concentrated in the financial services and technology sectors. The components of the Index and the percentages represented by various sectors in the Index may change over time. The Fund will concentrate its investment in a particular industry or group of industries (i.e., hold 25% or more of its total assets in investments that provide inverse exposure to a particular industry or group of industries) to approximately the same extent as the Index is so concentrated. The Fund may gain inverse leveraged exposure by investing in a combination of financial instruments, such as swaps or futures contracts that provide short exposure to the Index, to a representative sample of the securities in the Index that has aggregate characteristics similar to those of the Index or to an ETF that tracks the same Index or a substantially similar index, or the Fund may short securities of the Index, or short an ETF that tracks the same Index or a substantially similar index. Derivatives are financial instruments that derive value from the underlying reference asset or assets, such as stocks, bonds, or funds (including ETFs), interest rates or indexes. The Fund invests in derivatives as a substitute for directly shorting securities in order to gain inverse leveraged exposure to the Index or its components. The Fund seeks to remain fully invested at all times consistent with its stated inverse leveraged investment objective. The Fund will attempt to achieve its investment objective without regard to overall market movement or the increase or decrease of the value of the securities in the Index. At the close of the markets each trading day, Rafferty positions the Fund’s portfolio so that its exposure to the Index is consistent with the Fund’s inverse leveraged investment objective. The impact of the Index’s movements during the day will affect whether the Fund’s portfolio needs to be re-positioned. For example, if the Index has fallen on a given day, net assets of the Fund should rise, meaning that the Fund’s exposure will need to be increased. Conversely, if the Index has risen on a given day, net assets of the Fund should fall, meaning the Fund’s exposure will need to be reduced. This re-positioning strategy may result in high portfolio turnover. The terms “daily,” “day,” and “trading day,” refer to the period from the close of the markets on one trading day to the close of the markets on the next trading day. Because of daily rebalancing and the compounding of each day’s return over time, the return of the Fund for periods longer than a single day will be the result of each day’s returns compounded over the period, which will very likely differ from -300% of the return of the Index over the same period. The Fund will lose money if the Index performance is flat over time, and as a result of daily rebalancing, the Index’s volatility and the effects of compounding, it is even possible that the Fund will lose money over time while the Index's performance decreases over a period longer than a single day.
Invest in Direxion Daily FTSE China Bear 3X Shares (YANG)
Historical Stock Data for Direxion Daily FTSE China Bear 3X Shares (YANG)
Date | Open | High | Low | Close | Adj.Close | Volume |
---|---|---|---|---|---|---|
2025-03-28 | $38.62 | $39.81 | $38.62 | $39.64 | $39.64 | 2,865,503 |
2025-03-27 | $37.95 | $38.03 | $36.43 | $36.86 | $36.86 | 1,930,429 |
2025-03-26 | $38.15 | $38.91 | $37.37 | $38.29 | $38.29 | 2,894,061 |
2025-03-25 | $37.56 | $38.22 | $36.83 | $38.09 | $38.09 | 2,399,664 |
2025-03-24 | $36.51 | $37.38 | $36.40 | $37.19 | $36.94 | 2,841,968 |
2025-03-21 | $37.70 | $38.09 | $37.12 | $37.48 | $37.48 | 4,355,804 |
2025-03-20 | $35.46 | $35.75 | $34.86 | $35.57 | $35.57 | 4,860,775 |
2025-03-19 | $31.74 | $32.99 | $31.73 | $32.71 | $32.71 | 3,794,494 |
2025-03-18 | $31.73 | $32.76 | $31.73 | $32.29 | $32.29 | 7,719,838 |
2025-03-17 | $34.80 | $34.83 | $32.02 | $32.21 | $32.21 | 5,914,048 |
2025-03-14 | $34.81 | $35.42 | $34.37 | $34.67 | $34.67 | 7,787,239 |
2025-03-13 | $39.50 | $39.60 | $37.30 | $37.73 | $37.73 | 4,111,378 |
2025-03-12 | $38.50 | $39.84 | $38.34 | $38.61 | $38.61 | 3,738,504 |
2025-03-11 | $37.67 | $39.23 | $36.88 | $38.39 | $38.39 | 2,756,241 |
2025-03-10 | $39.09 | $40.62 | $38.46 | $39.97 | $39.97 | 8,395,346 |
2025-03-07 | $36.61 | $37.52 | $35.58 | $36.84 | $36.84 | 3,680,025 |
2025-03-06 | $35.84 | $37.34 | $35.21 | $36.93 | $36.93 | 6,314,289 |
2025-03-05 | $40.47 | $40.95 | $36.92 | $37.23 | $37.23 | 8,383,647 |
2025-03-04 | $44.80 | $45.86 | $42.57 | $43.70 | $43.70 | 5,827,869 |
2025-03-03 | $43.49 | $46.39 | $42.75 | $45.89 | $45.89 | 3,040,345 |
2025-02-28 | $43.68 | $44.37 | $43.02 | $43.26 | $43.26 | 4,424,995 |
2025-02-27 | $40.11 | $41.12 | $39.15 | $40.31 | $40.31 | 4,009,687 |
2025-02-26 | $38.63 | $39.78 | $37.85 | $39.12 | $39.12 | 4,771,487 |
2025-02-25 | $42.68 | $43.92 | $42.52 | $42.92 | $42.92 | 2,614,756 |
2025-02-24 | $41.73 | $44.45 | $41.73 | $44.29 | $44.29 | 4,942,054 |
2025-02-21 | $39.98 | $40.97 | $38.38 | $40.26 | $40.26 | 7,658,075 |
2025-02-20 | $42.51 | $43.80 | $40.10 | $42.02 | $42.02 | 5,813,322 |
2025-02-19 | $43.95 | $45.12 | $43.89 | $44.67 | $44.67 | 2,440,518 |
2025-02-18 | $42.74 | $44.55 | $42.68 | $43.65 | $43.65 | 3,014,703 |
2025-02-14 | $43.93 | $45.54 | $43.66 | $44.58 | $44.58 | 3,553,148 |
2025-02-13 | $50.89 | $51.23 | $48.15 | $48.18 | $48.18 | 2,946,119 |
2025-02-12 | $50.18 | $50.80 | $47.29 | $48.12 | $48.12 | 4,842,571 |
2025-02-11 | $52.23 | $53.01 | $51.02 | $52.13 | $52.13 | 1,818,302 |
2025-02-10 | $51.64 | $52.59 | $50.58 | $50.70 | $50.70 | 3,052,228 |
2025-02-07 | $54.42 | $55.95 | $52.67 | $55.29 | $55.29 | 5,477,293 |
2025-02-06 | $56.84 | $58.03 | $56.56 | $57.54 | $57.54 | 734,335 |
2025-02-05 | $58.90 | $59.57 | $58.36 | $59.34 | $59.34 | 1,217,810 |
2025-02-04 | $57.40 | $58.05 | $55.20 | $56.46 | $56.46 | 2,218,537 |
2025-02-03 | $63.20 | $63.73 | $58.96 | $60.85 | $60.85 | 1,478,384 |
2025-01-31 | $56.64 | $60.32 | $56.38 | $59.83 | $59.83 | 1,844,430 |
2025-01-30 | $60.04 | $60.20 | $54.89 | $56.25 | $56.25 | 1,912,836 |
2025-01-29 | $58.76 | $60.88 | $57.68 | $60.50 | $60.50 | 1,053,020 |
2025-01-28 | $62.09 | $64.11 | $59.85 | $60.15 | $60.15 | 831,418 |
2025-01-27 | $61.79 | $63.06 | $61.00 | $61.60 | $61.60 | 1,024,304 |
2025-01-24 | $65.80 | $66.34 | $63.36 | $63.76 | $63.76 | 1,072,828 |
2025-01-23 | $69.56 | $70.15 | $68.35 | $68.70 | $68.70 | 760,068 |
2025-01-22 | $68.69 | $70.15 | $68.35 | $68.69 | $68.69 | 575,846 |
2025-01-21 | $66.46 | $68.75 | $66.10 | $67.45 | $67.45 | 597,550 |
2025-01-17 | $72.50 | $72.65 | $67.40 | $69.68 | $69.68 | 1,200,939 |
2025-01-16 | $73.70 | $74.42 | $73.33 | $73.73 | $73.73 | 319,076 |
2025-01-15 | $74.12 | $75.17 | $73.57 | $73.99 | $73.99 | 390,304 |
2025-01-14 | $76.33 | $77.40 | $75.55 | $76.63 | $76.63 | 489,529 |
2025-01-13 | $83.00 | $83.40 | $81.45 | $82.36 | $82.36 | 525,537 |
2025-01-10 | $80.19 | $83.49 | $80.19 | $83.13 | $83.13 | 1,090,708 |
2025-01-08 | $77.79 | $78.64 | $76.48 | $76.73 | $76.73 | 599,618 |
2025-01-07 | $74.50 | $75.89 | $73.78 | $75.51 | $75.51 | 811,439 |
2025-01-06 | $69.71 | $73.48 | $68.53 | $73.01 | $73.01 | 1,091,187 |
2025-01-03 | $71.19 | $71.73 | $70.30 | $70.33 | $70.33 | 590,033 |
2025-01-02 | $72.67 | $73.86 | $72.15 | $73.67 | $73.67 | 798,833 |
2024-12-31 | $69.62 | $70.40 | $68.96 | $70.00 | $70.00 | 632,671 |
2024-12-30 | $67.80 | $69.70 | $67.80 | $69.30 | $69.30 | 569,114 |
2024-12-27 | $67.30 | $67.84 | $66.73 | $67.07 | $67.07 | 500,462 |
2024-12-26 | $66.51 | $66.51 | $63.89 | $65.04 | $65.04 | 594,905 |
2024-12-24 | $66.02 | $66.60 | $65.29 | $65.61 | $65.61 | 431,822 |
2024-12-23 | $69.45 | $69.98 | $67.57 | $67.93 | $67.93 | 461,945 |
2024-12-20 | $72.28 | $72.71 | $69.80 | $70.69 | $69.93 | 606,320 |
2024-12-19 | $71.05 | $72.09 | $70.47 | $72.00 | $71.23 | 733,963 |
2024-12-18 | $70.03 | $73.55 | $69.31 | $73.29 | $72.50 | 765,131 |
2024-12-17 | $71.46 | $71.80 | $68.79 | $69.10 | $68.36 | 800,717 |
2024-12-16 | $72.29 | $72.73 | $70.85 | $72.65 | $71.87 | 671,873 |
2024-12-13 | $69.16 | $70.81 | $69.05 | $69.34 | $68.60 | 999,324 |
2024-12-12 | $66.86 | $67.51 | $65.25 | $66.56 | $65.85 | 817,995 |
2024-12-11 | $66.87 | $67.99 | $66.49 | $66.65 | $65.94 | 792,061 |
2024-12-10 | $63.50 | $64.99 | $63.27 | $64.67 | $63.98 | 2,026,357 |
2024-12-09 | $60.08 | $60.35 | $53.88 | $57.40 | $56.79 | 6,487,606 |
2024-12-06 | $74.79 | $75.82 | $74.17 | $75.75 | $74.94 | 514,175 |
2024-12-05 | $78.82 | $79.01 | $77.64 | $78.27 | $77.43 | 393,029 |
2024-12-04 | $77.07 | $79.91 | $77.07 | $79.30 | $78.45 | 589,862 |
2024-12-03 | $77.98 | $78.19 | $76.40 | $77.68 | $76.85 | 731,165 |
2024-12-02 | $78.78 | $80.53 | $78.32 | $78.63 | $77.79 | 531,635 |
2024-11-29 | $81.01 | $82.24 | $79.04 | $79.16 | $79.16 | 534,945 |
2024-11-27 | $79.00 | $79.90 | $77.93 | $78.85 | $78.85 | 1,057,201 |
2024-11-26 | $84.12 | $87.03 | $84.08 | $85.64 | $85.64 | 632,504 |
2024-11-25 | $85.17 | $85.78 | $83.72 | $84.21 | $84.21 | 672,274 |
2024-11-22 | $84.20 | $85.08 | $83.87 | $84.39 | $84.39 | 825,759 |
2024-11-21 | $79.13 | $79.77 | $78.46 | $78.86 | $78.86 | 499,592 |
2024-11-20 | $77.67 | $78.40 | $77.10 | $77.46 | $77.46 | 513,956 |
2024-11-19 | $78.29 | $78.85 | $77.91 | $78.40 | $78.40 | 581,857 |
2024-11-18 | $77.58 | $78.24 | $76.00 | $76.00 | $76.00 | 742,876 |
2024-11-15 | $80.61 | $81.94 | $80.21 | $80.59 | $80.59 | 1,407,179 |
2024-11-14 | $80.34 | $82.92 | $80.00 | $81.89 | $81.89 | 1,599,764 |
2024-11-13 | $77.15 | $79.93 | $76.93 | $79.28 | $79.28 | 1,047,052 |
2024-11-12 | $77.31 | $79.90 | $76.47 | $79.06 | $79.06 | 1,548,231 |
2024-11-11 | $70.05 | $71.73 | $69.90 | $71.03 | $71.03 | 820,664 |
2024-11-08 | $68.18 | $72.01 | $67.66 | $70.86 | $70.86 | 2,348,892 |
2024-11-07 | $63.04 | $63.69 | $59.20 | $60.63 | $60.63 | 2,773,529 |
2024-11-06 | $73.12 | $75.10 | $70.89 | $72.39 | $72.39 | 1,603,107 |
2024-11-05 | $66.47 | $67.95 | $65.67 | $66.68 | $66.68 | 1,198,328 |
2024-11-04 | $70.91 | $71.76 | $68.85 | $71.76 | $71.76 | 554,654 |
2024-11-01 | $3.59 | $3.67 | $3.54 | $3.64 | $72.80 | 766,375 |
2024-10-31 | $3.68 | $3.81 | $3.67 | $3.69 | $73.80 | 1,184,175 |
2024-10-30 | $3.71 | $3.75 | $3.61 | $3.64 | $72.80 | 1,089,918 |
2024-10-29 | $3.39 | $3.54 | $3.37 | $3.52 | $70.40 | 1,825,257 |
2024-10-28 | $3.58 | $3.59 | $3.41 | $3.45 | $69.00 | 1,507,842 |
2024-10-25 | $3.54 | $3.64 | $3.50 | $3.63 | $72.60 | 1,315,008 |
2024-10-24 | $3.61 | $3.72 | $3.56 | $3.62 | $72.40 | 1,387,229 |
2024-10-23 | $3.42 | $3.59 | $3.41 | $3.56 | $71.20 | 1,528,314 |
2024-10-22 | $3.61 | $3.62 | $3.44 | $3.53 | $70.60 | 2,030,122 |
2024-10-21 | $3.63 | $3.70 | $3.57 | $3.61 | $3.61 | 28,209,516 |
2024-10-18 | $3.37 | $3.52 | $3.36 | $3.46 | $3.46 | 58,136,645 |
2024-10-17 | $3.92 | $4.05 | $3.91 | $3.98 | $3.98 | 54,917,371 |
2024-10-16 | $3.74 | $3.76 | $3.59 | $3.71 | $3.71 | 47,702,208 |
2024-10-15 | $3.66 | $3.95 | $3.62 | $3.90 | $3.90 | 105,119,813 |
2024-10-14 | $3.33 | $3.43 | $3.14 | $3.38 | $3.38 | 82,884,010 |
2024-10-11 | $3.42 | $3.46 | $3.13 | $3.19 | $3.19 | 93,927,335 |
2024-10-10 | $3.20 | $3.40 | $3.14 | $3.24 | $3.24 | 83,606,601 |
2024-10-09 | $3.55 | $3.56 | $3.28 | $3.35 | $3.35 | 147,150,082 |
2024-10-08 | $3.23 | $3.46 | $3.14 | $3.25 | $3.25 | 196,792,271 |
2024-10-07 | $2.59 | $2.70 | $2.39 | $2.39 | $2.39 | 128,991,793 |
2024-10-04 | $2.81 | $2.87 | $2.75 | $2.76 | $2.76 | 80,651,006 |
2024-10-03 | $3.17 | $3.19 | $2.98 | $3.06 | $3.06 | 84,587,176 |
2024-10-02 | $2.98 | $3.19 | $2.85 | $2.85 | $2.85 | 165,054,377 |
2024-10-01 | $4.06 | $4.15 | $3.63 | $3.64 | $3.64 | 72,688,852 |
2024-09-30 | $3.77 | $4.16 | $3.76 | $4.16 | $4.16 | 86,253,386 |
2024-09-27 | $4.16 | $4.19 | $3.90 | $4.00 | $4.00 | 59,123,009 |
2024-09-26 | $4.14 | $4.45 | $4.00 | $4.12 | $4.12 | 71,908,951 |
2024-09-25 | $5.43 | $5.45 | $5.21 | $5.36 | $5.36 | 20,223,655 |
2024-09-24 | $5.75 | $5.84 | $4.91 | $4.99 | $4.99 | 54,687,726 |
2024-09-23 | $7.31 | $7.33 | $6.98 | $7.15 | $7.04 | 9,030,365 |
2024-09-20 | $7.49 | $7.62 | $7.42 | $7.59 | $7.47 | 5,565,226 |
2024-09-19 | $7.77 | $7.93 | $7.55 | $7.61 | $7.49 | 7,187,266 |
2024-09-18 | $8.26 | $8.53 | $8.23 | $8.48 | $8.34 | 4,952,452 |
2024-09-17 | $8.37 | $8.38 | $8.17 | $8.35 | $8.22 | 5,341,216 |
2024-09-16 | $8.67 | $8.73 | $8.60 | $8.68 | $8.54 | 3,353,661 |
2024-09-13 | $8.76 | $8.94 | $8.73 | $8.82 | $8.68 | 5,240,869 |
2024-09-12 | $9.00 | $9.14 | $8.90 | $8.95 | $8.81 | 3,792,583 |
2024-09-11 | $9.18 | $9.28 | $8.92 | $8.94 | $8.80 | 5,381,536 |
2024-09-10 | $9.16 | $9.40 | $9.14 | $9.23 | $9.08 | 5,927,984 |
2024-09-09 | $9.27 | $9.33 | $9.07 | $9.14 | $8.99 | 5,997,620 |
2024-09-06 | $8.85 | $9.22 | $8.81 | $9.15 | $9.15 | 7,051,888 |
2024-09-05 | $8.76 | $8.84 | $8.63 | $8.79 | $8.79 | 4,927,460 |
2024-09-04 | $8.65 | $8.69 | $8.52 | $8.65 | $8.65 | 6,317,565 |
2024-09-03 | $8.60 | $8.71 | $8.54 | $8.66 | $8.66 | 6,095,885 |
2024-08-30 | $8.06 | $8.37 | $8.04 | $8.22 | $8.22 | 5,616,051 |
2024-08-29 | $8.31 | $8.37 | $8.26 | $8.32 | $8.32 | 4,892,167 |
2024-08-28 | $8.34 | $8.56 | $8.23 | $8.50 | $8.50 | 6,399,995 |
2024-08-27 | $8.05 | $8.18 | $8.00 | $8.12 | $8.12 | 5,539,494 |
2024-08-26 | $8.43 | $8.49 | $8.28 | $8.37 | $8.37 | 6,845,814 |
2024-08-23 | $8.33 | $8.42 | $8.10 | $8.16 | $8.16 | 4,586,364 |
2024-08-22 | $8.29 | $8.67 | $8.29 | $8.58 | $8.58 | 6,014,820 |
2024-08-21 | $8.62 | $8.62 | $8.35 | $8.37 | $8.37 | 5,654,224 |
2024-08-20 | $8.31 | $8.66 | $8.31 | $8.64 | $8.64 | 5,661,749 |
2024-08-19 | $8.20 | $8.20 | $7.96 | $8.08 | $8.08 | 5,665,821 |
2024-08-16 | $8.59 | $8.59 | $8.26 | $8.31 | $8.31 | 4,210,789 |
2024-08-15 | $9.09 | $9.09 | $8.72 | $8.84 | $8.84 | 7,006,225 |
2024-08-14 | $9.09 | $9.56 | $9.09 | $9.41 | $9.41 | 5,305,849 |
2024-08-13 | $8.99 | $9.04 | $8.87 | $8.89 | $8.89 | 3,590,364 |
2024-08-12 | $9.16 | $9.16 | $8.94 | $9.02 | $9.02 | 3,802,928 |
2024-08-09 | $9.28 | $9.45 | $9.27 | $9.27 | $9.27 | 6,561,054 |
2024-08-08 | $9.52 | $9.60 | $9.16 | $9.22 | $9.22 | 5,775,348 |
2024-08-07 | $9.50 | $9.98 | $9.47 | $9.90 | $9.90 | 7,155,633 |
2024-08-06 | $10.22 | $10.24 | $9.87 | $10.01 | $10.01 | 6,631,752 |
2024-08-05 | $10.24 | $10.24 | $9.66 | $9.75 | $9.75 | 10,340,858 |
2024-08-02 | $9.56 | $9.76 | $9.52 | $9.56 | $9.56 | 9,033,967 |
2024-08-01 | $8.99 | $9.45 | $8.98 | $9.40 | $9.40 | 6,510,618 |
2024-07-31 | $8.78 | $9.06 | $8.70 | $9.00 | $9.00 | 5,567,572 |
2024-07-30 | $9.36 | $9.48 | $9.36 | $9.41 | $9.41 | 6,084,433 |
2024-07-29 | $9.13 | $9.24 | $9.08 | $9.14 | $9.14 | 4,468,338 |
2024-07-26 | $9.34 | $9.44 | $9.09 | $9.16 | $9.16 | 5,048,086 |
2024-07-25 | $9.26 | $9.31 | $9.11 | $9.29 | $9.29 | 7,190,571 |
2024-07-24 | $8.82 | $9.00 | $8.65 | $8.97 | $8.97 | 6,864,437 |
2024-07-23 | $8.71 | $8.80 | $8.66 | $8.69 | $8.69 | 4,118,672 |
2024-07-22 | $8.38 | $8.46 | $8.25 | $8.30 | $8.30 | 5,203,693 |
2024-07-19 | $8.79 | $8.88 | $8.74 | $8.86 | $8.86 | 5,337,338 |
2024-07-18 | $8.40 | $8.68 | $8.27 | $8.65 | $8.65 | 6,274,485 |
2024-07-17 | $8.29 | $8.49 | $8.26 | $8.42 | $8.42 | 4,919,703 |
2024-07-16 | $8.33 | $8.38 | $8.07 | $8.07 | $8.07 | 5,206,897 |
2024-07-15 | $7.87 | $8.10 | $7.86 | $8.10 | $8.10 | 7,250,226 |
2024-07-12 | $7.38 | $7.60 | $7.25 | $7.55 | $7.55 | 7,035,950 |
2024-07-11 | $7.95 | $7.97 | $7.72 | $7.80 | $7.80 | 8,020,010 |
2024-07-10 | $8.31 | $8.42 | $8.24 | $8.32 | $8.32 | 4,459,339 |
2024-07-09 | $8.53 | $8.58 | $8.20 | $8.23 | $8.23 | 5,260,401 |
2024-07-08 | $8.50 | $8.56 | $8.47 | $8.48 | $8.48 | 3,176,523 |
2024-07-05 | $8.30 | $8.47 | $8.24 | $8.25 | $8.25 | 5,745,879 |
2024-07-03 | $8.12 | $8.13 | $7.82 | $7.87 | $7.87 | 3,987,420 |
2024-07-02 | $8.47 | $8.53 | $8.26 | $8.26 | $8.26 | 4,654,640 |
2024-07-01 | $8.51 | $8.65 | $8.44 | $8.62 | $8.62 | 2,734,002 |
2024-06-28 | $8.58 | $8.78 | $8.58 | $8.73 | $8.73 | 4,100,597 |
2024-06-27 | $8.52 | $8.83 | $8.52 | $8.78 | $8.78 | 5,322,798 |
2024-06-26 | $8.20 | $8.30 | $8.17 | $8.24 | $8.24 | 3,362,551 |
2024-06-25 | $8.17 | $8.28 | $8.15 | $8.22 | $8.22 | 2,610,092 |
2024-06-24 | $8.24 | $8.24 | $7.92 | $8.14 | $8.03 | 4,384,146 |
2024-06-21 | $8.26 | $8.41 | $8.20 | $8.38 | $8.38 | 3,387,019 |
2024-06-20 | $7.94 | $8.13 | $7.91 | $8.00 | $8.00 | 4,792,847 |
2024-06-18 | $8.43 | $8.49 | $8.24 | $8.28 | $8.28 | 3,420,321 |
2024-06-17 | $8.45 | $8.54 | $8.31 | $8.35 | $8.35 | 4,595,155 |
2024-06-14 | $8.60 | $8.72 | $8.56 | $8.66 | $8.66 | 5,056,946 |
2024-06-13 | $8.29 | $8.54 | $8.19 | $8.43 | $8.43 | 5,511,760 |
2024-06-12 | $8.25 | $8.44 | $8.20 | $8.39 | $8.39 | 6,983,090 |
2024-06-11 | $8.23 | $8.45 | $8.22 | $8.35 | $8.35 | 4,733,807 |
2024-06-10 | $8.31 | $8.41 | $8.11 | $8.15 | $8.15 | 3,213,006 |
2024-06-07 | $8.16 | $8.35 | $8.09 | $8.33 | $8.33 | 5,611,331 |
2024-06-06 | $7.78 | $7.96 | $7.76 | $7.79 | $7.79 | 3,662,456 |
2024-06-05 | $7.88 | $7.98 | $7.79 | $7.79 | $7.79 | 4,116,832 |
2024-06-04 | $7.94 | $8.12 | $7.87 | $7.98 | $7.98 | 4,704,755 |
2024-06-03 | $7.95 | $8.32 | $7.89 | $8.16 | $8.16 | 4,810,269 |
2024-05-31 | $8.34 | $8.47 | $8.24 | $8.26 | $8.26 | 9,592,746 |
2024-05-30 | $8.10 | $8.14 | $7.79 | $7.83 | $7.83 | 7,226,933 |
2024-05-29 | $7.91 | $7.94 | $7.80 | $7.83 | $7.83 | 6,020,656 |
2024-05-28 | $7.41 | $7.55 | $7.33 | $7.46 | $7.46 | 6,554,876 |
2024-05-24 | $7.54 | $7.59 | $7.38 | $7.45 | $7.45 | 10,626,902 |
2024-05-23 | $7.13 | $7.46 | $7.06 | $7.41 | $7.41 | 11,256,036 |
2024-05-22 | $6.79 | $6.99 | $6.76 | $6.98 | $6.98 | 5,877,595 |
2024-05-21 | $6.69 | $6.80 | $6.63 | $6.69 | $6.69 | 7,978,126 |
2024-05-20 | $6.42 | $6.46 | $6.31 | $6.39 | $6.39 | 5,697,563 |
2024-05-17 | $6.32 | $6.39 | $6.08 | $6.21 | $6.21 | 11,113,574 |
2024-05-16 | $6.66 | $6.75 | $6.29 | $6.32 | $6.32 | 11,895,379 |
2024-05-15 | $6.94 | $7.12 | $6.90 | $6.91 | $6.91 | 4,631,037 |
2024-05-14 | $7.12 | $7.18 | $7.06 | $7.15 | $7.15 | 7,150,120 |
2024-05-13 | $7.09 | $7.11 | $6.82 | $6.90 | $6.90 | 10,585,680 |
2024-05-10 | $7.25 | $7.45 | $7.18 | $7.38 | $7.38 | 7,065,558 |
2024-05-09 | $7.73 | $7.87 | $7.66 | $7.67 | $7.67 | 5,539,676 |
2024-05-08 | $8.38 | $8.41 | $8.17 | $8.18 | $8.18 | 4,380,842 |
2024-05-07 | $8.02 | $8.11 | $8.00 | $8.07 | $8.07 | 5,572,070 |
2024-05-06 | $7.68 | $7.86 | $7.63 | $7.77 | $7.77 | 5,533,226 |
2024-05-03 | $7.79 | $7.97 | $7.72 | $7.73 | $7.73 | 8,971,353 |
2024-05-02 | $8.66 | $8.67 | $7.76 | $7.95 | $7.95 | 21,706,112 |
2024-05-01 | $9.59 | $9.68 | $9.23 | $9.51 | $9.51 | 5,313,470 |
2024-04-30 | $9.49 | $9.71 | $9.41 | $9.67 | $9.67 | 5,532,999 |
2024-04-29 | $9.29 | $9.38 | $9.06 | $9.09 | $9.09 | 4,950,326 |
2024-04-26 | $9.28 | $9.45 | $9.14 | $9.34 | $9.34 | 6,740,138 |
2024-04-25 | $10.21 | $10.21 | $9.79 | $9.83 | $9.83 | 5,743,364 |
2024-04-24 | $10.09 | $10.22 | $9.99 | $10.04 | $10.04 | 5,419,504 |
2024-04-23 | $10.87 | $10.90 | $10.60 | $10.60 | $10.60 | 5,737,742 |
2024-04-22 | $11.55 | $11.66 | $11.10 | $11.13 | $11.13 | 3,473,408 |
2024-04-19 | $11.77 | $11.86 | $11.66 | $11.67 | $11.67 | 3,388,088 |
2024-04-18 | $11.74 | $11.78 | $11.49 | $11.58 | $11.58 | 3,504,062 |
2024-04-17 | $11.98 | $12.29 | $11.96 | $12.25 | $12.25 | 3,484,934 |
2024-04-16 | $12.06 | $12.28 | $11.95 | $12.18 | $12.18 | 4,415,497 |
2024-04-15 | $11.38 | $11.92 | $11.37 | $11.80 | $11.80 | 3,128,977 |
2024-04-12 | $11.44 | $11.99 | $11.44 | $11.89 | $11.89 | 5,943,358 |
2024-04-11 | $10.71 | $11.03 | $10.64 | $10.82 | $10.82 | 4,496,136 |
2024-04-10 | $11.07 | $11.24 | $10.91 | $11.09 | $11.09 | 3,532,375 |
2024-04-09 | $11.10 | $11.13 | $10.91 | $10.91 | $10.91 | 2,789,416 |
2024-04-08 | $11.22 | $11.28 | $11.05 | $11.22 | $11.22 | 2,019,521 |
2024-04-05 | $11.47 | $11.55 | $11.36 | $11.45 | $11.45 | 2,148,284 |
2024-04-04 | $10.83 | $11.35 | $10.80 | $11.28 | $11.28 | 3,883,656 |
2024-04-03 | $11.25 | $11.35 | $11.05 | $11.08 | $11.08 | 3,542,482 |
2024-04-02 | $11.00 | $11.01 | $10.66 | $10.90 | $10.90 | 4,037,704 |
2024-04-01 | $11.13 | $11.35 | $10.90 | $11.16 | $11.16 | 3,970,000 |
2024-03-28 | $11.79 | $11.82 | $11.46 | $11.62 | $11.62 | 3,173,807 |
2024-03-27 | $12.30 | $12.35 | $12.00 | $12.00 | $12.00 | 2,743,968 |
2024-03-26 | $11.81 | $11.96 | $11.77 | $11.93 | $11.93 | 2,198,346 |
2024-03-25 | $12.21 | $12.21 | $11.97 | $12.11 | $12.11 | 2,068,149 |
2024-03-22 | $12.16 | $12.28 | $12.06 | $12.16 | $12.16 | 2,876,207 |
2024-03-21 | $11.42 | $11.67 | $11.39 | $11.65 | $11.65 | 2,523,677 |
2024-03-20 | $11.81 | $11.87 | $11.47 | $11.49 | $11.49 | 2,489,907 |
2024-03-19 | $11.87 | $12.11 | $11.74 | $11.83 | $11.83 | 2,841,529 |
2024-03-18 | $11.55 | $11.82 | $11.53 | $11.69 | $11.60 | 2,621,715 |
2024-03-15 | $11.61 | $11.79 | $11.53 | $11.76 | $11.67 | 3,607,027 |
2024-03-14 | $11.24 | $11.67 | $11.19 | $11.53 | $11.44 | 5,456,916 |
2024-03-13 | $10.85 | $10.94 | $10.56 | $10.89 | $10.80 | 5,516,266 |
2024-03-12 | $11.10 | $11.24 | $10.94 | $10.99 | $10.90 | 5,269,334 |
2024-03-11 | $12.05 | $12.06 | $11.54 | $11.79 | $11.70 | 4,698,458 |
2024-03-08 | $12.77 | $12.89 | $12.54 | $12.68 | $12.68 | 3,020,660 |
2024-03-07 | $12.95 | $13.10 | $12.82 | $12.82 | $12.82 | 3,087,771 |
2024-03-06 | $12.29 | $12.61 | $12.13 | $12.51 | $12.51 | 4,061,460 |
2024-03-05 | $13.26 | $13.43 | $13.04 | $13.37 | $13.37 | 3,580,686 |
2024-03-04 | $12.34 | $12.90 | $12.34 | $12.79 | $12.79 | 3,768,758 |
2024-03-01 | $12.22 | $12.29 | $11.95 | $12.02 | $12.02 | 3,543,257 |
2024-02-29 | $12.45 | $12.91 | $12.42 | $12.81 | $12.81 | 2,995,558 |
2024-02-28 | $12.29 | $12.71 | $12.28 | $12.68 | $12.68 | 5,162,815 |
2024-02-27 | $11.52 | $11.66 | $11.47 | $11.52 | $11.52 | 4,149,807 |
2024-02-26 | $12.06 | $12.15 | $11.81 | $12.10 | $12.10 | 3,461,582 |
2024-02-23 | $11.71 | $12.06 | $11.63 | $11.83 | $11.83 | 4,401,812 |
2024-02-22 | $12.10 | $12.46 | $12.01 | $12.09 | $12.09 | 4,392,427 |
2024-02-21 | $12.76 | $12.86 | $12.37 | $12.68 | $12.68 | 5,264,286 |
2024-02-20 | $13.55 | $13.98 | $13.36 | $13.78 | $13.78 | 3,173,737 |
2024-02-16 | $13.33 | $13.52 | $13.12 | $13.49 | $13.49 | 4,203,708 |
2024-02-15 | $14.34 | $14.35 | $14.04 | $14.10 | $14.10 | 2,568,781 |
2024-02-14 | $14.47 | $14.72 | $14.24 | $14.29 | $14.29 | 3,787,186 |
2024-02-13 | $14.79 | $15.38 | $14.40 | $15.22 | $15.22 | 4,130,908 |
2024-02-12 | $14.70 | $14.71 | $13.70 | $14.23 | $14.23 | 4,254,410 |
2024-02-09 | $15.40 | $15.86 | $14.89 | $14.95 | $14.95 | 2,756,514 |
2024-02-08 | $15.12 | $15.48 | $15.00 | $15.41 | $15.41 | 3,139,234 |
2024-02-07 | $14.48 | $14.63 | $14.10 | $14.44 | $14.44 | 3,942,181 |
2024-02-06 | $14.51 | $14.85 | $13.53 | $13.57 | $13.57 | 6,399,750 |
2024-02-05 | $17.01 | $17.17 | $16.24 | $16.38 | $16.38 | 4,268,899 |
2024-02-02 | $17.40 | $17.68 | $17.20 | $17.46 | $17.46 | 3,190,734 |
2024-02-01 | $16.39 | $16.75 | $16.11 | $16.42 | $16.42 | 2,681,626 |
2024-01-31 | $16.94 | $16.97 | $16.00 | $16.59 | $16.59 | 4,892,083 |
2024-01-30 | $16.39 | $16.55 | $16.13 | $16.24 | $16.24 | 3,533,791 |
2024-01-29 | $15.01 | $15.90 | $14.96 | $15.51 | $15.51 | 3,599,884 |
2024-01-26 | $15.11 | $15.21 | $14.74 | $14.92 | $14.92 | 3,370,327 |
2024-01-25 | $14.19 | $14.80 | $13.94 | $14.55 | $14.55 | 4,475,686 |
2024-01-24 | $14.10 | $14.77 | $14.01 | $14.65 | $14.65 | 5,900,812 |
2024-01-23 | $16.64 | $16.70 | $15.86 | $15.98 | $15.98 | 6,444,844 |
2024-01-22 | $18.98 | $19.16 | $18.36 | $18.46 | $18.46 | 4,415,904 |
2024-01-19 | $18.10 | $18.38 | $17.01 | $17.19 | $17.19 | 6,208,260 |
2024-01-18 | $17.46 | $17.71 | $17.25 | $17.51 | $17.51 | 4,218,406 |
2024-01-17 | $18.21 | $18.28 | $17.59 | $17.71 | $17.71 | 5,214,234 |
2024-01-16 | $15.90 | $16.50 | $15.90 | $16.43 | $16.43 | 4,161,224 |
2024-01-12 | $14.70 | $15.00 | $14.43 | $14.98 | $14.98 | 2,313,633 |
2024-01-11 | $14.87 | $15.25 | $14.75 | $14.82 | $14.82 | 3,486,923 |
2024-01-10 | $15.38 | $15.62 | $15.31 | $15.50 | $15.50 | 2,283,855 |
2024-01-09 | $15.44 | $15.58 | $15.36 | $15.49 | $15.49 | 2,896,165 |
2024-01-08 | $15.04 | $15.16 | $14.57 | $14.62 | $14.62 | 3,079,981 |
2024-01-05 | $13.79 | $14.12 | $13.70 | $14.07 | $14.07 | 2,588,603 |
2024-01-04 | $13.69 | $13.86 | $13.49 | $13.84 | $13.84 | 2,912,259 |
2024-01-03 | $14.03 | $14.05 | $13.28 | $13.30 | $13.30 | 3,372,938 |
2024-01-02 | $13.74 | $14.11 | $13.72 | $14.04 | $14.04 | 3,747,611 |
2023-12-29 | $13.13 | $13.15 | $12.75 | $12.80 | $12.80 | 3,251,128 |
2023-12-28 | $13.28 | $13.31 | $12.88 | $13.08 | $13.08 | 4,312,795 |
2023-12-27 | $14.13 | $14.34 | $13.99 | $14.08 | $14.08 | 1,982,057 |
2023-12-26 | $14.26 | $14.47 | $13.94 | $14.16 | $14.16 | 2,863,467 |
2023-12-22 | $14.83 | $14.91 | $14.35 | $14.54 | $14.54 | 4,233,090 |
2023-12-21 | $14.03 | $14.12 | $13.38 | $13.44 | $13.44 | 5,810,659 |
2023-12-20 | $14.49 | $15.08 | $14.38 | $15.05 | $14.89 | 3,212,904 |
2023-12-19 | $14.29 | $14.31 | $13.82 | $13.90 | $13.76 | 2,321,025 |
2023-12-18 | $14.23 | $14.65 | $14.18 | $14.47 | $14.32 | 2,891,392 |
2023-12-15 | $13.73 | $14.04 | $13.51 | $14.04 | $13.89 | 3,311,634 |
2023-12-14 | $14.55 | $14.60 | $13.90 | $13.96 | $13.82 | 4,560,706 |
2023-12-13 | $14.80 | $15.36 | $14.48 | $14.51 | $14.36 | 4,956,636 |
2023-12-12 | $14.59 | $14.83 | $14.34 | $14.34 | $14.19 | 2,719,995 |
2023-12-11 | $14.99 | $15.07 | $14.56 | $14.62 | $14.47 | 2,017,696 |
2023-12-08 | $14.60 | $14.85 | $14.48 | $14.72 | $14.57 | 2,865,782 |
2023-12-07 | $14.26 | $14.41 | $14.15 | $14.21 | $14.06 | 2,842,456 |
2023-12-06 | $14.00 | $14.32 | $13.88 | $14.29 | $14.14 | 2,857,588 |
2023-12-05 | $14.49 | $14.60 | $14.23 | $14.32 | $14.17 | 4,804,139 |
2023-12-04 | $13.49 | $13.71 | $13.35 | $13.66 | $13.52 | 4,315,975 |
2023-12-01 | $12.98 | $13.24 | $12.79 | $12.79 | $12.66 | 3,814,303 |
2023-11-30 | $12.37 | $12.78 | $12.29 | $12.37 | $12.24 | 4,427,357 |
2023-11-29 | $12.38 | $12.53 | $12.20 | $12.49 | $12.36 | 4,981,879 |
2023-11-28 | $11.48 | $11.77 | $11.46 | $11.60 | $11.48 | 4,222,642 |
2023-11-27 | $11.17 | $11.29 | $11.12 | $11.19 | $11.07 | 2,600,991 |
2023-11-24 | $11.05 | $11.07 | $10.76 | $10.80 | $10.80 | 2,431,942 |
2023-11-22 | $10.82 | $11.06 | $10.72 | $10.86 | $10.86 | 2,517,680 |
2023-11-21 | $10.90 | $11.06 | $10.67 | $10.98 | $10.98 | 3,583,280 |
2023-11-20 | $10.76 | $10.80 | $10.33 | $10.39 | $10.39 | 3,648,742 |
2023-11-17 | $11.11 | $11.29 | $10.87 | $11.11 | $11.11 | 3,273,873 |
2023-11-16 | $11.08 | $11.28 | $10.71 | $11.03 | $11.03 | 6,917,048 |
2023-11-15 | $10.15 | $10.23 | $9.64 | $9.92 | $9.92 | 6,852,696 |
2023-11-14 | $11.13 | $11.14 | $10.55 | $10.67 | $10.67 | 4,167,694 |
2023-11-13 | $11.53 | $11.67 | $11.13 | $11.38 | $11.38 | 2,958,083 |
2023-11-10 | $11.96 | $12.11 | $11.78 | $11.82 | $11.82 | 3,739,778 |
2023-11-09 | $11.34 | $11.81 | $11.17 | $11.72 | $11.72 | 4,190,979 |
2023-11-08 | $11.21 | $11.32 | $10.99 | $11.23 | $11.23 | 2,955,706 |
2023-11-07 | $11.08 | $11.32 | $10.89 | $10.97 | $10.97 | 3,074,086 |
2023-11-06 | $10.64 | $10.93 | $10.60 | $10.89 | $10.89 | 3,104,790 |
2023-11-03 | $11.20 | $11.22 | $10.86 | $10.96 | $10.96 | 4,190,831 |
2023-11-02 | $11.82 | $11.96 | $11.64 | $11.79 | $11.79 | 2,835,958 |
2023-11-01 | $12.27 | $12.49 | $12.12 | $12.12 | $12.12 | 3,083,986 |
2023-10-31 | $12.09 | $12.52 | $12.01 | $12.01 | $12.01 | 3,906,798 |
2023-10-30 | $11.30 | $11.73 | $11.26 | $11.53 | $11.53 | 3,615,586 |
2023-10-27 | $11.47 | $11.97 | $11.33 | $11.91 | $11.91 | 2,738,627 |
2023-10-26 | $12.09 | $12.22 | $11.81 | $11.97 | $11.97 | 2,963,295 |
2023-10-25 | $12.05 | $12.27 | $11.85 | $11.99 | $11.99 | 4,125,384 |
2023-10-24 | $12.43 | $12.45 | $11.24 | $11.38 | $11.38 | 6,045,181 |
2023-10-23 | $12.88 | $13.16 | $12.43 | $12.52 | $12.52 | 3,627,872 |
2023-10-20 | $12.54 | $12.86 | $12.38 | $12.85 | $12.85 | 4,172,967 |
2023-10-19 | $11.93 | $12.14 | $11.76 | $12.06 | $12.06 | 5,220,787 |
2023-10-18 | $11.28 | $11.59 | $11.23 | $11.47 | $11.47 | 3,478,559 |
2023-10-17 | $11.12 | $11.15 | $10.81 | $10.95 | $10.95 | 2,587,476 |
2023-10-16 | $11.05 | $11.20 | $10.58 | $10.69 | $10.69 | 3,265,587 |
2023-10-13 | $10.89 | $11.00 | $10.65 | $10.91 | $10.91 | 3,752,634 |
2023-10-12 | $10.02 | $10.73 | $9.99 | $10.60 | $10.60 | 5,299,916 |
2023-10-11 | $10.12 | $10.29 | $9.97 | $10.17 | $10.17 | 4,074,437 |
2023-10-10 | $10.85 | $10.86 | $10.38 | $10.45 | $10.45 | 5,324,246 |
2023-10-09 | $11.55 | $11.59 | $11.22 | $11.24 | $11.24 | 2,003,972 |
2023-10-06 | $11.85 | $11.86 | $11.12 | $11.25 | $11.25 | 4,589,522 |
2023-10-05 | $12.19 | $12.28 | $11.97 | $11.99 | $11.99 | 2,635,177 |
2023-10-04 | $11.98 | $12.24 | $11.98 | $12.20 | $12.20 | 3,100,124 |
2023-10-03 | $11.88 | $11.98 | $11.78 | $11.90 | $11.90 | 3,676,784 |
2023-10-02 | $10.99 | $11.21 | $10.89 | $11.08 | $11.08 | 3,653,620 |
2023-09-29 | $10.62 | $11.05 | $10.57 | $10.90 | $10.90 | 3,141,102 |
2023-09-28 | $11.40 | $11.52 | $11.18 | $11.21 | $11.21 | 3,261,425 |
2023-09-27 | $10.95 | $11.26 | $10.93 | $11.04 | $11.04 | 2,583,682 |
2023-09-26 | $11.04 | $11.18 | $10.87 | $11.09 | $11.09 | 4,110,781 |
2023-09-25 | $10.85 | $10.86 | $10.60 | $10.64 | $10.64 | 3,340,730 |
2023-09-22 | $10.02 | $10.25 | $10.00 | $10.17 | $10.17 | 5,902,006 |
2023-09-21 | $11.32 | $11.36 | $11.18 | $11.35 | $11.35 | 4,550,683 |
2023-09-20 | $10.44 | $10.67 | $10.31 | $10.66 | $10.66 | 2,690,673 |
2023-09-19 | $10.40 | $10.50 | $10.25 | $10.43 | $10.43 | 2,216,375 |
2023-09-18 | $10.55 | $10.71 | $10.41 | $10.41 | $10.32 | 2,232,742 |
2023-09-15 | $10.21 | $10.38 | $10.13 | $10.27 | $10.18 | 2,605,171 |
2023-09-14 | $10.19 | $10.31 | $10.01 | $10.15 | $10.06 | 3,178,638 |
2023-09-13 | $10.36 | $10.47 | $10.27 | $10.39 | $10.30 | 3,180,730 |
2023-09-12 | $10.32 | $10.36 | $10.04 | $10.15 | $10.06 | 2,808,135 |
2023-09-11 | $10.12 | $10.33 | $9.99 | $10.18 | $10.09 | 3,174,112 |
2023-09-08 | $10.60 | $10.84 | $10.50 | $10.60 | $10.51 | 3,655,836 |
2023-09-07 | $10.40 | $10.66 | $10.40 | $10.53 | $10.44 | 4,877,436 |
2023-09-06 | $9.77 | $9.82 | $9.43 | $9.73 | $9.65 | 3,645,618 |
2023-09-05 | $9.67 | $9.90 | $9.61 | $9.76 | $9.68 | 4,809,628 |
2023-09-01 | $9.55 | $9.57 | $8.93 | $9.39 | $9.31 | 8,095,820 |
2023-08-31 | $9.93 | $10.19 | $9.90 | $10.07 | $9.98 | 4,951,561 |
2023-08-30 | $9.86 | $9.88 | $9.60 | $9.65 | $9.57 | 4,729,195 |
2023-08-29 | $9.72 | $9.87 | $9.38 | $9.47 | $9.39 | 6,987,114 |
2023-08-28 | $10.31 | $10.42 | $9.93 | $10.08 | $9.99 | 6,497,176 |
2023-08-25 | $10.83 | $11.22 | $10.77 | $10.83 | $10.74 | 6,382,909 |
2023-08-24 | $10.55 | $10.90 | $10.48 | $10.79 | $10.70 | 6,598,348 |
2023-08-23 | $11.35 | $11.36 | $10.79 | $10.89 | $10.80 | 6,905,152 |
2023-08-22 | $11.33 | $11.78 | $11.29 | $11.63 | $11.53 | 5,856,020 |
2023-08-21 | $11.90 | $12.02 | $11.61 | $11.63 | $11.53 | 7,828,304 |
2023-08-18 | $11.55 | $11.69 | $11.35 | $11.55 | $11.45 | 11,793,958 |
2023-08-17 | $10.27 | $10.82 | $10.27 | $10.75 | $10.66 | 8,020,150 |
2023-08-16 | $10.90 | $11.05 | $10.71 | $10.97 | $10.88 | 10,263,918 |
2023-08-15 | $10.05 | $10.43 | $10.04 | $10.34 | $10.25 | 6,199,131 |
2023-08-14 | $10.03 | $10.18 | $9.74 | $9.86 | $9.78 | 5,893,528 |
2023-08-11 | $9.45 | $9.77 | $9.43 | $9.54 | $9.54 | 8,134,818 |
2023-08-10 | $8.66 | $8.86 | $8.27 | $8.74 | $8.74 | 5,827,200 |
2023-08-09 | $8.82 | $9.19 | $8.77 | $8.96 | $8.96 | 4,441,750 |
2023-08-08 | $9.20 | $9.36 | $9.03 | $9.07 | $9.07 | 6,482,405 |
2023-08-07 | $8.31 | $8.79 | $8.31 | $8.57 | $8.57 | 4,441,261 |
2023-08-04 | $8.25 | $8.50 | $8.12 | $8.45 | $8.45 | 6,566,608 |
2023-08-03 | $8.32 | $8.37 | $8.03 | $8.14 | $8.14 | 7,792,349 |
2023-08-02 | $8.52 | $8.87 | $8.51 | $8.82 | $8.82 | 8,326,857 |
2023-08-01 | $7.92 | $8.13 | $7.88 | $8.06 | $8.06 | 9,439,705 |
2023-07-31 | $7.81 | $7.88 | $7.45 | $7.51 | $7.51 | 7,665,717 |
2023-07-28 | $8.22 | $8.26 | $7.81 | $7.82 | $7.82 | 17,294,973 |
2023-07-27 | $8.92 | $9.39 | $8.88 | $9.30 | $9.30 | 5,676,871 |
2023-07-26 | $9.39 | $9.39 | $8.84 | $8.92 | $8.92 | 7,153,801 |
2023-07-25 | $8.88 | $9.33 | $8.79 | $9.31 | $9.31 | 6,356,443 |
2023-07-24 | $10.56 | $10.65 | $9.37 | $9.62 | $9.62 | 6,528,910 |
2023-07-21 | $10.06 | $10.38 | $10.00 | $10.29 | $10.29 | 3,042,224 |
2023-07-20 | $10.31 | $10.46 | $10.18 | $10.31 | $10.31 | 3,553,350 |
2023-07-19 | $9.97 | $10.21 | $9.77 | $10.18 | $10.18 | 4,333,579 |
2023-07-18 | $10.16 | $10.58 | $10.08 | $10.38 | $10.38 | 4,112,160 |
2023-07-17 | $9.93 | $10.11 | $9.67 | $9.73 | $9.73 | 4,451,402 |
2023-07-14 | $9.45 | $9.66 | $9.44 | $9.57 | $9.57 | 3,467,748 |
2023-07-13 | $9.42 | $9.43 | $9.07 | $9.10 | $9.10 | 5,105,442 |
2023-07-12 | $10.06 | $10.19 | $9.68 | $9.75 | $9.75 | 5,006,993 |
2023-07-11 | $10.88 | $11.14 | $10.67 | $10.67 | $10.67 | 2,028,895 |
2023-07-10 | $11.26 | $11.29 | $10.82 | $10.91 | $10.91 | 1,789,673 |
2023-07-07 | $11.45 | $11.45 | $10.68 | $10.87 | $10.87 | 3,038,464 |
2023-07-06 | $11.50 | $11.74 | $11.35 | $11.61 | $11.61 | 3,311,024 |
2023-07-05 | $10.64 | $10.81 | $10.62 | $10.69 | $10.69 | 2,617,606 |
2023-07-03 | $10.29 | $10.40 | $10.01 | $10.31 | $10.31 | 2,088,573 |
2023-06-30 | $10.94 | $11.07 | $10.78 | $10.96 | $10.96 | 1,805,257 |
2023-06-29 | $11.27 | $11.31 | $11.13 | $11.23 | $11.23 | 2,159,564 |
2023-06-28 | $10.72 | $10.92 | $10.69 | $10.69 | $10.69 | 1,963,361 |
2023-06-27 | $10.61 | $10.70 | $10.45 | $10.49 | $10.49 | 2,338,880 |
2023-06-26 | $11.14 | $11.25 | $10.93 | $11.15 | $11.15 | 1,669,258 |
2023-06-23 | $11.15 | $11.48 | $11.15 | $11.36 | $11.36 | 2,912,759 |
2023-06-22 | $10.73 | $10.92 | $10.59 | $10.73 | $10.73 | 2,244,046 |
2023-06-21 | $10.58 | $10.68 | $10.34 | $10.57 | $10.57 | 2,828,380 |
2023-06-20 | $10.08 | $10.54 | $10.00 | $10.47 | $10.39 | 4,768,465 |
2023-06-16 | $8.97 | $9.40 | $8.96 | $9.27 | $9.27 | 2,809,530 |
2023-06-15 | $9.27 | $9.43 | $9.12 | $9.14 | $9.14 | 3,216,475 |
2023-06-14 | $10.17 | $10.20 | $9.63 | $9.74 | $9.74 | 3,013,779 |
2023-06-13 | $10.11 | $10.23 | $9.88 | $10.14 | $10.14 | 2,555,247 |
2023-06-12 | $10.42 | $10.53 | $10.36 | $10.51 | $10.51 | 1,807,156 |
2023-06-09 | $10.31 | $10.47 | $10.21 | $10.45 | $10.45 | 2,542,944 |
2023-06-08 | $10.58 | $10.61 | $10.30 | $10.43 | $10.43 | 2,241,135 |
2023-06-07 | $10.57 | $10.80 | $10.28 | $10.78 | $10.78 | 3,592,315 |
2023-06-06 | $11.18 | $11.23 | $10.32 | $10.42 | $10.42 | 5,540,416 |
2023-06-05 | $11.32 | $11.43 | $11.07 | $11.19 | $11.19 | 1,608,169 |
2023-06-02 | $11.22 | $11.22 | $10.83 | $11.12 | $11.12 | 3,959,259 |
2023-06-01 | $13.18 | $13.18 | $11.99 | $12.11 | $12.11 | 4,248,654 |
2023-05-31 | $13.33 | $13.83 | $13.13 | $13.18 | $13.18 | 4,647,153 |
2023-05-30 | $12.55 | $13.20 | $12.46 | $13.05 | $13.05 | 3,324,580 |
2023-05-26 | $12.40 | $12.54 | $11.86 | $11.97 | $11.97 | 3,259,997 |
2023-05-25 | $12.13 | $12.65 | $12.13 | $12.59 | $12.59 | 4,575,437 |
2023-05-24 | $11.54 | $11.89 | $11.45 | $11.84 | $11.84 | 4,058,752 |
2023-05-23 | $10.80 | $11.17 | $10.73 | $11.17 | $11.17 | 3,399,895 |
2023-05-22 | $10.26 | $10.28 | $9.93 | $10.24 | $10.24 | 1,630,754 |
2023-05-19 | $10.73 | $10.85 | $10.67 | $10.74 | $10.74 | 1,893,132 |
2023-05-18 | $10.16 | $10.71 | $10.16 | $10.53 | $10.53 | 2,881,438 |
2023-05-17 | $10.31 | $10.42 | $10.09 | $10.13 | $10.13 | 2,851,705 |
2023-05-16 | $10.05 | $10.05 | $9.75 | $9.82 | $9.82 | 3,156,279 |
2023-05-15 | $10.12 | $10.26 | $9.50 | $9.57 | $9.57 | 5,565,238 |
2023-05-12 | $10.67 | $11.06 | $10.65 | $11.00 | $11.00 | 2,604,228 |
2023-05-11 | $10.55 | $10.61 | $10.15 | $10.19 | $10.19 | 3,514,887 |
2023-05-10 | $10.59 | $10.73 | $10.40 | $10.54 | $10.54 | 3,911,294 |
2023-05-09 | $10.54 | $10.59 | $10.26 | $10.32 | $10.32 | 3,298,818 |
2023-05-08 | $9.72 | $9.94 | $9.71 | $9.83 | $9.83 | 3,052,259 |
2023-05-05 | $10.25 | $10.40 | $10.00 | $10.05 | $10.05 | 3,250,730 |
2023-05-04 | $10.69 | $10.69 | $10.34 | $10.47 | $10.47 | 4,439,004 |
2023-05-03 | $11.30 | $11.43 | $11.14 | $11.36 | $11.36 | 3,644,114 |
2023-05-02 | $10.92 | $11.44 | $10.92 | $11.26 | $11.26 | 3,654,546 |
2023-05-01 | $10.58 | $10.62 | $10.33 | $10.60 | $10.60 | 2,448,582 |
2023-04-28 | $10.67 | $10.74 | $10.45 | $10.50 | $10.50 | 1,918,004 |
2023-04-27 | $10.95 | $11.01 | $10.50 | $10.58 | $10.58 | 3,039,786 |
2023-04-26 | $10.75 | $11.15 | $10.72 | $11.11 | $11.11 | 3,639,061 |
2023-04-25 | $11.35 | $11.72 | $11.30 | $11.67 | $11.67 | 6,477,822 |
2023-04-24 | $10.62 | $10.86 | $10.59 | $10.75 | $10.75 | 3,556,202 |
2023-04-21 | $10.39 | $10.59 | $10.32 | $10.41 | $10.41 | 4,048,351 |
2023-04-20 | $9.78 | $10.08 | $9.58 | $9.96 | $9.96 | 3,762,256 |
2023-04-19 | $9.83 | $9.91 | $9.70 | $9.76 | $9.76 | 3,573,988 |
2023-04-18 | $9.20 | $9.50 | $9.16 | $9.43 | $9.43 | 3,315,688 |
2023-04-17 | $9.42 | $9.56 | $9.31 | $9.35 | $9.35 | 4,747,211 |
2023-04-14 | $9.90 | $10.24 | $9.86 | $10.12 | $10.12 | 4,121,565 |
2023-04-13 | $9.85 | $9.92 | $9.69 | $9.77 | $9.77 | 4,040,038 |
2023-04-12 | $9.83 | $10.56 | $9.82 | $10.50 | $10.50 | 6,139,480 |
2023-04-11 | $9.46 | $9.71 | $9.37 | $9.66 | $9.66 | 3,348,691 |
2023-04-10 | $9.81 | $9.92 | $9.68 | $9.71 | $9.71 | 2,957,405 |
2023-04-06 | $9.96 | $10.01 | $9.48 | $9.60 | $9.60 | 3,875,986 |
2023-04-05 | $9.71 | $10.13 | $9.69 | $9.97 | $9.97 | 4,787,108 |
2023-04-04 | $9.75 | $9.86 | $9.54 | $9.60 | $9.60 | 3,940,205 |
2023-04-03 | $9.38 | $9.58 | $9.32 | $9.49 | $9.49 | 3,380,154 |
2023-03-31 | $9.20 | $9.43 | $9.14 | $9.33 | $9.33 | 2,447,036 |
2023-03-30 | $9.19 | $9.27 | $8.91 | $9.00 | $9.00 | 4,604,380 |
2023-03-29 | $9.60 | $9.79 | $9.35 | $9.47 | $9.47 | 3,175,670 |
2023-03-28 | $9.86 | $10.00 | $9.48 | $9.51 | $9.51 | 6,082,355 |
2023-03-27 | $10.76 | $10.96 | $10.68 | $10.78 | $10.78 | 3,479,199 |
2023-03-24 | $10.39 | $10.39 | $10.08 | $10.16 | $10.16 | 3,942,117 |
2023-03-23 | $9.99 | $10.33 | $9.61 | $10.08 | $10.08 | 6,218,413 |
2023-03-22 | $10.85 | $11.10 | $10.59 | $11.09 | $11.09 | 4,582,464 |
2023-03-21 | $11.33 | $11.46 | $11.08 | $11.16 | $11.16 | 3,936,933 |
2023-03-20 | $12.11 | $12.22 | $11.51 | $11.82 | $11.65 | 3,260,007 |
2023-03-17 | $11.55 | $12.05 | $11.45 | $11.79 | $11.63 | 4,223,057 |
2023-03-16 | $12.37 | $12.39 | $11.64 | $11.67 | $11.51 | 4,207,125 |
2023-03-15 | $12.25 | $12.58 | $12.09 | $12.10 | $11.93 | 5,831,798 |
2023-03-14 | $11.96 | $12.11 | $11.60 | $11.66 | $11.50 | 3,864,135 |
2023-03-13 | $12.05 | $12.14 | $11.61 | $11.88 | $11.71 | 5,962,649 |
2023-03-10 | $12.14 | $12.34 | $11.81 | $12.10 | $11.93 | 8,811,588 |
2023-03-09 | $11.37 | $12.15 | $11.36 | $12.09 | $11.92 | 9,334,135 |
2023-03-08 | $10.88 | $10.97 | $10.72 | $10.84 | $10.69 | 5,451,574 |
2023-03-07 | $10.12 | $10.56 | $10.12 | $10.51 | $10.36 | 5,860,593 |
2023-03-06 | $9.84 | $9.99 | $9.66 | $9.96 | $9.82 | 4,771,167 |
2023-03-03 | $9.67 | $9.75 | $9.57 | $9.63 | $9.63 | 3,392,853 |
2023-03-02 | $10.16 | $10.25 | $9.55 | $9.61 | $9.61 | 6,698,735 |
2023-03-01 | $9.92 | $10.30 | $9.89 | $10.16 | $10.16 | 7,307,254 |
2023-02-28 | $11.48 | $11.66 | $11.26 | $11.59 | $11.59 | 3,488,025 |
2023-02-27 | $11.12 | $11.36 | $11.11 | $11.16 | $11.16 | 4,535,213 |
2023-02-24 | $11.56 | $11.82 | $11.33 | $11.65 | $11.65 | 7,243,619 |
2023-02-23 | $10.00 | $10.87 | $9.93 | $10.65 | $10.65 | 6,263,279 |
2023-02-22 | $10.23 | $10.60 | $10.15 | $10.45 | $10.45 | 5,663,878 |
2023-02-21 | $10.08 | $10.24 | $9.87 | $10.20 | $10.20 | 6,201,153 |
2023-02-17 | $9.78 | $10.03 | $9.73 | $9.88 | $9.88 | 6,978,389 |
2023-02-16 | $9.50 | $9.57 | $9.10 | $9.28 | $9.28 | 5,732,547 |
2023-02-15 | $9.47 | $9.56 | $9.30 | $9.30 | $9.30 | 5,388,147 |
2023-02-14 | $9.24 | $9.37 | $9.00 | $9.07 | $9.07 | 6,078,496 |
2023-02-13 | $8.91 | $9.05 | $8.71 | $8.83 | $8.83 | 3,869,637 |
2023-02-10 | $9.06 | $9.42 | $9.00 | $9.29 | $9.29 | 6,219,865 |
2023-02-09 | $8.35 | $8.64 | $8.25 | $8.53 | $8.53 | 5,449,907 |
2023-02-08 | $8.91 | $9.17 | $8.85 | $9.04 | $9.04 | 4,975,473 |
2023-02-07 | $8.68 | $9.01 | $8.58 | $8.69 | $8.69 | 6,131,868 |
2023-02-06 | $9.10 | $9.23 | $8.84 | $8.90 | $8.90 | 9,763,434 |
2023-02-03 | $8.25 | $8.56 | $8.14 | $8.50 | $8.50 | 7,527,522 |
2023-02-02 | $7.66 | $8.01 | $7.64 | $7.92 | $7.92 | 6,224,534 |
2023-02-01 | $7.69 | $7.85 | $7.35 | $7.47 | $7.47 | 5,804,714 |
2023-01-31 | $8.04 | $8.18 | $7.89 | $8.01 | $8.01 | 6,283,873 |
2023-01-30 | $7.71 | $7.95 | $7.64 | $7.86 | $7.86 | 8,633,411 |
2023-01-27 | $7.01 | $7.20 | $6.99 | $7.08 | $7.08 | 4,938,915 |
2023-01-26 | $7.08 | $7.21 | $7.00 | $7.03 | $7.03 | 6,006,933 |
2023-01-25 | $7.41 | $7.63 | $7.29 | $7.30 | $7.30 | 5,077,537 |
2023-01-24 | $7.48 | $7.52 | $7.30 | $7.35 | $7.35 | 3,418,784 |
2023-01-23 | $7.38 | $7.51 | $7.18 | $7.32 | $7.32 | 9,884,347 |
2023-01-20 | $7.82 | $7.91 | $7.54 | $7.56 | $7.56 | 17,191,671 |
2023-01-19 | $8.41 | $8.41 | $8.08 | $8.15 | $8.15 | 25,165,829 |
2023-01-18 | $8.16 | $8.69 | $8.10 | $8.68 | $8.68 | 6,944,825 |
2023-01-17 | $8.25 | $8.47 | $8.23 | $8.42 | $8.42 | 9,943,273 |
2023-01-13 | $8.14 | $8.18 | $7.86 | $7.94 | $7.94 | 26,980,762 |
2023-01-12 | $8.20 | $8.48 | $8.16 | $8.24 | $8.24 | 8,441,099 |
2023-01-11 | $8.21 | $8.33 | $7.94 | $8.04 | $8.04 | 7,976,300 |
2023-01-10 | $8.51 | $8.65 | $8.26 | $8.29 | $8.29 | 6,278,018 |
2023-01-09 | $8.32 | $8.63 | $8.26 | $8.58 | $8.58 | 7,503,327 |
2023-01-06 | $8.89 | $9.12 | $8.56 | $8.57 | $8.57 | 9,262,872 |
2023-01-05 | $9.02 | $9.07 | $8.57 | $8.67 | $8.67 | 10,595,357 |
2023-01-04 | $9.55 | $9.69 | $8.61 | $8.62 | $8.62 | 23,585,986 |
2023-01-03 | $10.96 | $10.97 | $10.36 | $10.68 | $10.68 | 10,226,431 |
2022-12-30 | $11.67 | $11.97 | $11.40 | $11.89 | $11.89 | 6,151,794 |
2022-12-29 | $11.61 | $11.77 | $11.07 | $11.13 | $11.13 | 7,843,688 |
2022-12-28 | $11.41 | $12.18 | $11.33 | $12.09 | $12.09 | 6,818,649 |
2022-12-27 | $12.10 | $12.22 | $10.84 | $11.08 | $11.08 | 9,617,745 |
2022-12-23 | $12.55 | $12.94 | $12.38 | $12.89 | $12.89 | 4,561,205 |
2022-12-22 | $12.33 | $12.96 | $12.14 | $12.67 | $12.67 | 6,497,328 |
2022-12-21 | $13.17 | $13.45 | $12.40 | $12.51 | $12.51 | 5,231,420 |
2022-12-20 | $13.57 | $13.59 | $13.06 | $13.57 | $13.57 | 6,018,857 |
2022-12-19 | $12.56 | $13.02 | $12.50 | $12.97 | $12.97 | 6,956,397 |
2022-12-16 | $12.56 | $12.77 | $12.25 | $12.74 | $12.74 | 8,298,178 |
2022-12-15 | $11.88 | $12.99 | $11.56 | $12.82 | $12.82 | 10,857,127 |
2022-12-14 | $12.10 | $12.30 | $11.80 | $12.00 | $12.00 | 4,731,086 |
2022-12-13 | $11.49 | $12.42 | $11.20 | $12.22 | $12.22 | 10,213,972 |
2022-12-12 | $12.47 | $13.08 | $12.46 | $12.63 | $12.63 | 7,727,745 |
2022-12-09 | $11.73 | $12.26 | $11.59 | $12.24 | $12.24 | 7,228,836 |
2022-12-08 | $12.24 | $12.45 | $11.90 | $12.02 | $12.02 | 9,224,506 |
2022-12-07 | $13.49 | $13.72 | $13.09 | $13.32 | $13.32 | 6,995,820 |
2022-12-06 | $12.40 | $12.83 | $12.17 | $12.52 | $12.52 | 7,511,091 |
2022-12-05 | $12.29 | $13.19 | $12.25 | $13.00 | $13.00 | 8,109,673 |
2022-12-02 | $14.45 | $14.56 | $12.64 | $12.89 | $12.89 | 15,135,524 |
2022-12-01 | $13.98 | $14.29 | $13.68 | $14.05 | $14.05 | 6,702,645 |
2022-11-30 | $14.27 | $14.33 | $13.11 | $13.70 | $13.70 | 16,456,004 |
2022-11-29 | $16.05 | $16.19 | $15.55 | $15.82 | $15.82 | 12,115,403 |
2022-11-28 | $19.49 | $19.49 | $17.90 | $18.57 | $18.57 | 6,700,090 |
2022-11-25 | $18.88 | $19.11 | $18.66 | $19.08 | $19.08 | 2,997,470 |
2022-11-23 | $18.31 | $18.54 | $17.94 | $18.14 | $18.14 | 3,076,522 |
2022-11-22 | $19.18 | $19.45 | $18.69 | $18.85 | $18.85 | 3,962,135 |
2022-11-21 | $18.21 | $18.53 | $17.82 | $18.29 | $18.29 | 4,433,337 |
2022-11-18 | $16.97 | $17.64 | $16.96 | $17.47 | $17.47 | 6,170,500 |
2022-11-17 | $18.33 | $18.36 | $15.90 | $15.98 | $15.98 | 8,614,966 |
2022-11-16 | $16.64 | $17.37 | $16.51 | $17.16 | $17.16 | 4,568,998 |
2022-11-15 | $16.12 | $16.80 | $15.64 | $16.19 | $16.19 | 8,716,320 |
2022-11-14 | $18.82 | $19.37 | $18.53 | $19.10 | $19.10 | 3,313,466 |
2022-11-11 | $19.82 | $20.20 | $18.98 | $19.50 | $19.50 | 4,658,958 |
2022-11-10 | $23.38 | $23.76 | $22.23 | $22.52 | $22.52 | 4,307,368 |
2022-11-09 | $26.23 | $27.38 | $25.98 | $27.32 | $27.32 | 5,501,055 |
2022-11-08 | $24.76 | $25.54 | $23.96 | $24.38 | $24.38 | 5,424,314 |
2022-11-07 | $23.60 | $24.69 | $23.05 | $24.32 | $24.32 | 3,986,838 |
2022-11-04 | $24.99 | $27.37 | $24.70 | $24.70 | $24.70 | 6,632,751 |
2022-11-03 | $34.39 | $34.45 | $31.35 | $31.94 | $31.94 | 5,187,697 |
2022-11-02 | $32.53 | $33.16 | $30.76 | $32.95 | $32.95 | 5,932,140 |
2022-11-01 | $31.65 | $33.49 | $31.02 | $33.40 | $33.40 | 8,062,874 |
2022-10-31 | $38.44 | $38.56 | $37.13 | $38.14 | $38.14 | 5,738,923 |
2022-10-28 | $36.00 | $36.58 | $35.20 | $35.32 | $35.32 | 5,170,414 |
2022-10-27 | $32.03 | $32.56 | $30.79 | $32.28 | $32.28 | 4,520,952 |
2022-10-26 | $33.93 | $33.93 | $29.19 | $30.10 | $30.10 | 9,657,175 |
2022-10-25 | $33.47 | $34.37 | $32.69 | $33.96 | $33.96 | 9,450,274 |
2022-10-24 | $35.23 | $38.02 | $35.01 | $35.94 | $35.94 | 14,179,478 |
2022-10-21 | $28.77 | $29.38 | $27.61 | $27.71 | $27.71 | 8,384,630 |
2022-10-20 | $28.23 | $28.37 | $26.38 | $28.17 | $28.17 | 6,694,103 |
2022-10-19 | $27.28 | $28.76 | $26.97 | $28.56 | $28.56 | 8,383,069 |
2022-10-18 | $23.87 | $25.81 | $23.77 | $25.30 | $25.30 | 3,165,195 |
2022-10-17 | $25.34 | $25.41 | $24.21 | $24.79 | $24.79 | 2,780,476 |
2022-10-14 | $25.08 | $27.28 | $24.99 | $27.26 | $27.26 | 3,831,341 |
2022-10-13 | $27.92 | $28.35 | $25.52 | $26.02 | $26.02 | 6,202,597 |
2022-10-12 | $25.30 | $25.61 | $24.47 | $25.45 | $25.45 | 4,074,064 |
2022-10-11 | $24.40 | $25.44 | $24.13 | $25.00 | $25.00 | 4,677,971 |
2022-10-10 | $22.25 | $23.30 | $22.25 | $23.13 | $23.13 | 3,889,477 |
2022-10-07 | $20.57 | $21.24 | $20.30 | $21.16 | $21.16 | 3,490,608 |
2022-10-06 | $19.65 | $19.90 | $19.26 | $19.80 | $19.80 | 4,175,416 |
2022-10-05 | $19.38 | $19.83 | $18.91 | $19.29 | $19.29 | 2,369,073 |
2022-10-04 | $20.83 | $20.94 | $19.08 | $19.66 | $19.66 | 4,727,238 |
2022-10-03 | $22.85 | $23.27 | $22.20 | $22.43 | $22.43 | 2,680,429 |
2022-09-30 | $22.98 | $23.03 | $21.95 | $22.73 | $22.73 | 2,162,155 |
2022-09-29 | $22.26 | $22.95 | $22.11 | $22.42 | $22.42 | 4,440,794 |
2022-09-28 | $21.86 | $22.03 | $20.33 | $20.48 | $20.48 | 4,509,227 |
2022-09-27 | $20.34 | $21.49 | $19.75 | $21.20 | $21.20 | 5,499,682 |
2022-09-26 | $20.42 | $20.67 | $19.85 | $20.55 | $20.55 | 4,190,133 |
2022-09-23 | $21.01 | $21.37 | $20.76 | $20.91 | $20.91 | 4,450,412 |
2022-09-22 | $19.60 | $20.12 | $19.34 | $20.09 | $20.09 | 2,865,969 |
2022-09-21 | $18.89 | $19.81 | $18.88 | $19.81 | $19.81 | 3,215,691 |
2022-09-20 | $18.18 | $18.47 | $17.85 | $18.30 | $18.30 | 1,995,644 |
2022-09-19 | $18.53 | $18.54 | $17.87 | $17.91 | $17.91 | 2,180,672 |
2022-09-16 | $17.77 | $18.30 | $17.77 | $18.12 | $18.12 | 3,084,515 |
2022-09-15 | $17.20 | $17.45 | $16.73 | $17.27 | $17.27 | 2,478,857 |
2022-09-14 | $17.04 | $17.44 | $17.00 | $17.12 | $17.12 | 2,288,411 |
2022-09-13 | $16.63 | $17.18 | $16.27 | $17.13 | $17.13 | 2,926,942 |
2022-09-12 | $15.45 | $15.78 | $15.17 | $15.17 | $15.17 | 2,122,019 |
2022-09-09 | $15.94 | $16.05 | $15.55 | $15.84 | $15.84 | 2,090,852 |
2022-09-08 | $17.24 | $17.47 | $16.88 | $17.02 | $17.02 | 3,418,358 |
2022-09-07 | $17.00 | $17.21 | $16.32 | $16.36 | $16.36 | 2,650,699 |
2022-09-06 | $16.56 | $17.08 | $16.54 | $17.05 | $17.05 | 2,992,213 |
2022-09-02 | $15.59 | $16.16 | $15.48 | $16.09 | $16.09 | 3,035,978 |
2022-09-01 | $15.24 | $15.61 | $15.00 | $15.15 | $15.15 | 2,322,643 |
2022-08-31 | $14.39 | $14.76 | $13.96 | $14.67 | $14.67 | 2,901,728 |
2022-08-30 | $14.78 | $15.76 | $14.71 | $15.62 | $15.62 | 3,482,755 |
2022-08-29 | $14.15 | $14.47 | $13.70 | $14.47 | $14.47 | 2,630,928 |
2022-08-26 | $12.83 | $14.12 | $12.71 | $14.09 | $14.09 | 4,740,522 |
2022-08-25 | $14.83 | $15.01 | $13.72 | $13.75 | $13.75 | 4,980,683 |
2022-08-24 | $17.04 | $17.16 | $15.57 | $16.12 | $16.12 | 2,336,747 |
2022-08-23 | $16.45 | $16.97 | $16.20 | $16.34 | $16.34 | 2,469,823 |
2022-08-22 | $16.43 | $16.43 | $15.98 | $16.26 | $16.26 | 2,333,133 |
2022-08-19 | $16.48 | $16.73 | $16.21 | $16.62 | $16.62 | 1,829,364 |
2022-08-18 | $16.04 | $16.63 | $16.03 | $16.36 | $16.36 | 1,909,395 |
2022-08-17 | $15.78 | $15.90 | $15.46 | $15.82 | $15.82 | 1,617,683 |
2022-08-16 | $15.84 | $15.91 | $15.55 | $15.73 | $15.73 | 1,997,056 |
2022-08-15 | $15.51 | $15.55 | $15.06 | $15.18 | $15.18 | 2,338,499 |
2022-08-12 | $15.74 | $15.75 | $14.95 | $14.97 | $14.97 | 2,330,450 |
2022-08-11 | $15.30 | $15.32 | $14.31 | $15.19 | $15.19 | 2,837,185 |
2022-08-10 | $16.32 | $16.71 | $15.98 | $16.07 | $16.07 | 3,460,170 |
2022-08-09 | $15.62 | $15.89 | $15.39 | $15.82 | $15.82 | 1,493,327 |
2022-08-08 | $15.32 | $15.60 | $15.12 | $15.53 | $15.53 | 2,071,891 |
2022-08-05 | $15.45 | $15.52 | $15.04 | $15.11 | $15.11 | 3,117,372 |
2022-08-04 | $14.36 | $14.90 | $14.04 | $14.65 | $14.65 | 3,723,697 |
2022-08-03 | $15.75 | $16.10 | $15.21 | $15.34 | $15.34 | 3,300,481 |
2022-08-02 | $16.31 | $16.46 | $15.02 | $15.70 | $15.70 | 10,320,320 |
2022-08-01 | $15.43 | $15.91 | $15.12 | $15.38 | $15.38 | 4,361,167 |
2022-07-29 | $14.93 | $15.20 | $14.72 | $14.78 | $14.78 | 4,142,291 |
2022-07-28 | $13.28 | $14.07 | $13.20 | $13.51 | $13.51 | 2,863,717 |
2022-07-27 | $13.28 | $13.66 | $12.90 | $12.98 | $12.98 | 2,734,279 |
2022-07-26 | $12.89 | $13.53 | $12.75 | $13.44 | $13.44 | 2,692,580 |
2022-07-25 | $13.40 | $13.65 | $13.26 | $13.31 | $13.31 | 2,147,005 |
2022-07-22 | $13.05 | $13.73 | $13.02 | $13.63 | $13.63 | 4,267,755 |
2022-07-21 | $13.25 | $13.25 | $12.77 | $12.79 | $12.79 | 4,147,559 |
2022-07-20 | $12.93 | $13.30 | $12.78 | $13.07 | $13.07 | 3,883,684 |
2022-07-19 | $13.03 | $13.26 | $12.80 | $12.82 | $12.82 | 2,497,255 |
2022-07-18 | $12.94 | $13.35 | $12.54 | $13.24 | $13.24 | 3,759,508 |
2022-07-15 | $14.14 | $14.86 | $14.05 | $14.05 | $14.05 | 5,283,303 |
2022-07-14 | $13.47 | $13.96 | $13.44 | $13.72 | $13.72 | 5,279,069 |
2022-07-13 | $13.66 | $13.67 | $12.79 | $13.12 | $13.12 | 6,552,229 |
2022-07-12 | $12.79 | $13.13 | $12.62 | $12.88 | $12.88 | 4,065,872 |
2022-07-11 | $12.28 | $12.74 | $12.27 | $12.64 | $12.64 | 6,119,383 |
2022-07-08 | $11.15 | $11.35 | $10.90 | $11.17 | $11.17 | 3,272,886 |
2022-07-07 | $11.08 | $11.13 | $10.56 | $10.75 | $10.75 | 4,076,757 |
2022-07-06 | $11.34 | $11.86 | $11.30 | $11.51 | $11.51 | 12,324,968 |
2022-07-05 | $11.54 | $11.75 | $11.02 | $11.05 | $11.05 | 4,496,840 |
2022-07-01 | $11.10 | $11.36 | $10.74 | $10.91 | $10.91 | 3,870,124 |
2022-06-30 | $11.22 | $11.58 | $10.93 | $10.95 | $10.95 | 4,664,954 |
2022-06-29 | $11.05 | $11.16 | $10.89 | $10.90 | $10.90 | 4,750,018 |
2022-06-28 | $10.32 | $10.83 | $10.07 | $10.75 | $10.75 | 5,903,030 |
2022-06-27 | $10.45 | $10.86 | $10.37 | $10.80 | $10.80 | 6,741,301 |
2022-06-24 | $11.39 | $11.46 | $10.96 | $11.02 | $11.02 | 9,365,223 |
2022-06-23 | $12.02 | $12.46 | $11.61 | $12.03 | $12.03 | 4,296,028 |
2022-06-22 | $12.65 | $12.68 | $12.21 | $12.58 | $12.58 | 4,072,845 |
2022-06-21 | $12.03 | $12.26 | $11.79 | $11.91 | $11.91 | 2,978,643 |
2022-06-17 | $12.01 | $13.21 | $11.90 | $12.89 | $12.89 | 7,498,149 |
2022-06-16 | $13.53 | $13.87 | $13.29 | $13.62 | $13.62 | 4,347,432 |
2022-06-15 | $12.41 | $12.85 | $11.96 | $12.22 | $12.22 | 4,618,588 |
2022-06-14 | $13.47 | $13.67 | $12.81 | $13.00 | $13.00 | 5,129,522 |
2022-06-13 | $13.69 | $14.53 | $13.38 | $14.34 | $14.34 | 6,942,421 |
2022-06-10 | $12.21 | $12.94 | $12.01 | $12.68 | $12.68 | 5,034,773 |
2022-06-09 | $12.06 | $12.71 | $11.85 | $12.71 | $12.71 | 10,591,133 |
2022-06-08 | $11.88 | $12.00 | $11.24 | $11.39 | $11.39 | 5,998,973 |
2022-06-07 | $13.15 | $13.23 | $12.38 | $12.42 | $12.42 | 2,515,580 |
2022-06-06 | $12.70 | $13.24 | $12.38 | $13.04 | $13.04 | 4,392,696 |
2022-06-03 | $13.84 | $14.24 | $13.73 | $14.16 | $14.16 | 2,719,835 |
2022-06-02 | $14.60 | $14.60 | $13.43 | $13.49 | $13.49 | 3,877,609 |
2022-06-01 | $14.04 | $15.06 | $13.96 | $14.78 | $14.78 | 3,115,091 |
2022-05-31 | $13.64 | $14.37 | $13.50 | $14.35 | $14.35 | 5,186,210 |
2022-05-27 | $15.86 | $16.40 | $15.72 | $15.72 | $15.72 | 2,825,900 |
2022-05-26 | $17.88 | $17.90 | $15.90 | $16.06 | $16.06 | 3,934,230 |
2022-05-25 | $18.38 | $18.63 | $17.94 | $18.12 | $18.12 | 4,153,922 |
2022-05-24 | $18.05 | $19.09 | $18.05 | $18.81 | $18.81 | 7,033,024 |
2022-05-23 | $16.87 | $17.35 | $16.83 | $16.97 | $16.97 | 4,936,309 |
2022-05-20 | $16.34 | $17.61 | $16.04 | $16.82 | $16.82 | 6,829,120 |
2022-05-19 | $18.03 | $18.06 | $16.77 | $17.05 | $17.05 | 6,500,428 |
2022-05-18 | $17.53 | $18.35 | $17.14 | $18.28 | $18.28 | 5,155,275 |
2022-05-17 | $16.57 | $17.57 | $16.19 | $16.86 | $16.86 | 5,675,613 |
2022-05-16 | $18.71 | $19.01 | $18.17 | $18.59 | $18.59 | 4,662,951 |
2022-05-13 | $19.96 | $20.00 | $18.45 | $18.47 | $18.47 | 4,677,629 |
2022-05-12 | $21.60 | $22.53 | $20.52 | $21.35 | $21.35 | 7,472,800 |
2022-05-11 | $20.03 | $21.51 | $19.28 | $21.38 | $21.38 | 8,957,833 |
2022-05-10 | $20.58 | $22.18 | $20.42 | $21.37 | $21.37 | 5,446,500 |
2022-05-09 | $21.21 | $22.38 | $20.71 | $22.18 | $22.18 | 7,035,978 |
2022-05-06 | $19.09 | $20.08 | $18.91 | $19.93 | $19.93 | 7,120,633 |
2022-05-05 | $17.34 | $18.69 | $17.13 | $18.23 | $18.23 | 5,656,976 |
2022-05-04 | $17.02 | $17.27 | $15.72 | $15.80 | $15.80 | 5,799,168 |
2022-05-03 | $16.02 | $16.42 | $15.71 | $16.01 | $16.01 | 4,584,189 |
2022-05-02 | $17.22 | $17.69 | $16.54 | $16.75 | $16.75 | 5,610,149 |
2022-04-29 | $15.65 | $17.06 | $15.30 | $16.91 | $16.91 | 7,865,863 |
2022-04-28 | $19.24 | $20.28 | $19.06 | $19.29 | $19.29 | 5,201,450 |
2022-04-27 | $20.66 | $20.66 | $19.30 | $19.87 | $19.87 | 5,356,876 |
2022-04-26 | $20.94 | $21.95 | $20.89 | $21.95 | $21.95 | 5,648,852 |
2022-04-25 | $21.73 | $21.94 | $20.52 | $20.59 | $20.59 | 6,810,058 |
2022-04-22 | $19.50 | $20.01 | $18.20 | $19.97 | $19.97 | 7,064,107 |
2022-04-21 | $18.95 | $20.60 | $18.72 | $20.52 | $20.52 | 7,109,098 |
2022-04-20 | $17.55 | $18.83 | $17.53 | $18.80 | $18.80 | 4,850,719 |
2022-04-19 | $17.57 | $18.12 | $17.22 | $17.29 | $17.29 | 4,049,952 |
2022-04-18 | $16.93 | $17.38 | $16.56 | $16.81 | $16.81 | 4,766,774 |
2022-04-14 | $15.90 | $16.38 | $15.83 | $16.34 | $16.34 | 4,508,768 |
2022-04-13 | $16.55 | $16.63 | $15.70 | $15.81 | $15.81 | 4,134,217 |
2022-04-12 | $15.88 | $16.88 | $15.88 | $16.77 | $16.77 | 4,783,988 |
2022-04-11 | $16.37 | $16.75 | $15.96 | $16.57 | $16.57 | 5,266,196 |
2022-04-08 | $15.42 | $15.64 | $15.05 | $15.49 | $15.49 | 3,375,609 |
2022-04-07 | $15.11 | $15.83 | $15.03 | $15.53 | $15.53 | 5,347,186 |
2022-04-06 | $14.56 | $15.22 | $14.48 | $14.91 | $14.91 | 5,381,944 |
2022-04-05 | $13.20 | $14.08 | $13.17 | $14.02 | $14.02 | 5,444,816 |
2022-04-04 | $13.48 | $13.71 | $12.92 | $13.01 | $13.01 | 6,101,684 |
2022-04-01 | $14.01 | $14.83 | $13.60 | $14.49 | $14.49 | 8,177,178 |
2022-03-31 | $15.30 | $16.37 | $15.29 | $16.37 | $16.37 | 5,781,179 |
2022-03-30 | $14.84 | $14.90 | $14.16 | $14.77 | $14.77 | 4,338,288 |
2022-03-29 | $14.32 | $14.73 | $14.00 | $14.57 | $14.57 | 4,647,064 |
2022-03-28 | $15.75 | $16.21 | $15.40 | $15.57 | $15.57 | 3,919,839 |
2022-03-25 | $16.76 | $16.92 | $16.16 | $16.29 | $16.29 | 4,870,365 |
2022-03-24 | $15.75 | $16.29 | $15.45 | $15.59 | $15.59 | 7,234,260 |
2022-03-23 | $15.50 | $15.91 | $14.18 | $15.13 | $15.13 | 7,658,037 |
2022-03-22 | $15.16 | $15.47 | $14.44 | $14.94 | $14.94 | 7,313,399 |
2022-03-21 | $16.84 | $17.85 | $16.51 | $17.07 | $17.07 | 7,429,648 |
2022-03-18 | $17.80 | $17.99 | $14.64 | $15.28 | $15.28 | 15,422,983 |
2022-03-17 | $17.59 | $18.94 | $17.59 | $17.87 | $17.87 | 14,569,635 |
2022-03-16 | $28.80 | $30.35 | $15.61 | $16.20 | $16.20 | 17,575,141 |
2022-03-15 | $47.06 | $48.44 | $41.95 | $43.91 | $43.91 | 10,733,641 |
2022-03-14 | $41.18 | $43.93 | $39.79 | $43.70 | $43.70 | 8,563,671 |
2022-03-11 | $31.53 | $36.38 | $31.38 | $36.21 | $36.21 | 5,161,536 |
2022-03-10 | $31.00 | $32.53 | $31.00 | $32.26 | $32.26 | 3,960,913 |
2022-03-09 | $29.09 | $29.90 | $28.28 | $28.43 | $28.43 | 1,732,087 |
2022-03-08 | $29.09 | $30.64 | $28.41 | $29.89 | $29.89 | 2,588,435 |
2022-03-07 | $27.49 | $28.71 | $26.67 | $28.71 | $28.71 | 1,809,547 |
2022-03-04 | $25.25 | $26.02 | $24.63 | $25.75 | $25.75 | 1,835,327 |
2022-03-03 | $22.78 | $24.29 | $22.67 | $24.18 | $24.18 | 1,593,975 |
2022-03-02 | $21.99 | $23.15 | $21.99 | $22.49 | $22.49 | 949,808 |
2022-03-01 | $22.09 | $22.37 | $21.21 | $22.01 | $22.01 | 2,345,652 |
2022-02-28 | $22.32 | $22.40 | $21.67 | $21.93 | $21.93 | 1,604,038 |
2022-02-25 | $21.94 | $22.60 | $21.23 | $21.29 | $21.29 | 1,104,375 |
2022-02-24 | $23.59 | $23.73 | $21.46 | $21.46 | $21.46 | 3,290,313 |
2022-02-23 | $19.88 | $21.16 | $19.82 | $21.10 | $21.10 | 1,142,335 |
2022-02-22 | $20.13 | $20.63 | $19.86 | $20.41 | $20.41 | 2,042,416 |
2022-02-18 | $18.22 | $19.03 | $18.22 | $18.88 | $18.88 | 1,554,867 |
2022-02-17 | $17.13 | $17.54 | $16.69 | $17.43 | $17.43 | 1,063,389 |
2022-02-16 | $17.46 | $17.52 | $16.79 | $17.07 | $17.07 | 692,079 |
2022-02-15 | $17.82 | $17.96 | $17.30 | $17.34 | $17.34 | 957,710 |
2022-02-14 | $17.97 | $18.44 | $17.87 | $18.12 | $18.12 | 1,487,246 |
2022-02-11 | $16.75 | $17.78 | $16.55 | $17.67 | $17.67 | 1,550,094 |
2022-02-10 | $16.93 | $17.03 | $16.05 | $16.81 | $16.81 | 1,350,233 |
2022-02-09 | $16.66 | $16.89 | $16.18 | $16.18 | $16.18 | 1,116,305 |
2022-02-08 | $17.99 | $18.04 | $17.10 | $17.15 | $17.15 | 1,220,856 |
2022-02-07 | $17.58 | $17.80 | $17.34 | $17.56 | $17.56 | 1,009,108 |
2022-02-04 | $17.82 | $17.91 | $17.12 | $17.29 | $17.29 | 999,975 |
2022-02-03 | $17.89 | $18.05 | $17.36 | $17.66 | $17.66 | 1,102,547 |
2022-02-02 | $16.79 | $17.87 | $16.79 | $17.51 | $17.51 | 1,619,363 |
2022-02-01 | $17.18 | $17.74 | $17.03 | $17.09 | $17.09 | 1,130,984 |
2022-01-31 | $19.15 | $19.25 | $17.37 | $17.37 | $17.37 | 1,651,707 |
2022-01-28 | $20.59 | $21.27 | $20.30 | $20.33 | $20.33 | 1,791,405 |
2022-01-27 | $19.40 | $20.17 | $19.40 | $20.13 | $20.13 | 1,577,924 |
2022-01-26 | $17.78 | $19.18 | $17.78 | $19.07 | $19.07 | 2,125,617 |
2022-01-25 | $18.36 | $18.50 | $17.70 | $18.01 | $18.01 | 2,065,020 |
2022-01-24 | $17.90 | $19.13 | $17.88 | $18.09 | $18.09 | 3,222,082 |
2022-01-21 | $16.36 | $17.36 | $16.31 | $17.32 | $17.32 | 2,365,747 |
2022-01-20 | $15.86 | $16.48 | $15.29 | $16.37 | $16.37 | 2,643,072 |
2022-01-19 | $17.88 | $18.19 | $17.69 | $18.01 | $18.01 | 1,677,819 |
2022-01-18 | $18.73 | $18.87 | $18.01 | $18.21 | $18.21 | 1,399,815 |
2022-01-14 | $17.87 | $18.08 | $17.52 | $17.64 | $17.64 | 1,344,805 |
2022-01-13 | $17.38 | $18.24 | $17.38 | $18.21 | $18.21 | 1,488,659 |
2022-01-12 | $17.16 | $17.52 | $16.76 | $17.04 | $17.04 | 1,918,647 |
2022-01-11 | $19.67 | $19.96 | $18.19 | $18.23 | $18.23 | 1,793,582 |
2022-01-10 | $19.96 | $20.59 | $19.68 | $20.14 | $20.14 | 1,617,629 |
2022-01-07 | $20.49 | $20.72 | $19.82 | $20.21 | $20.21 | 1,292,191 |
2022-01-06 | $22.11 | $22.41 | $21.14 | $21.53 | $21.53 | 1,650,159 |
2022-01-05 | $22.41 | $22.78 | $21.38 | $22.78 | $22.78 | 1,863,971 |
2022-01-04 | $20.90 | $21.81 | $20.90 | $21.57 | $21.57 | 1,530,381 |
2022-01-03 | $20.54 | $21.34 | $20.40 | $20.47 | $20.47 | 1,405,764 |
2021-12-31 | $20.24 | $20.46 | $19.63 | $20.27 | $20.27 | 961,777 |
2021-12-30 | $22.00 | $22.00 | $19.42 | $19.76 | $19.76 | 1,657,016 |
2021-12-29 | $21.96 | $22.67 | $21.79 | $22.16 | $22.16 | 931,298 |
2021-12-28 | $21.00 | $21.52 | $21.00 | $21.42 | $21.42 | 893,012 |
2021-12-27 | $20.81 | $20.87 | $20.18 | $20.73 | $20.73 | 837,380 |
2021-12-23 | $21.05 | $21.34 | $20.48 | $20.61 | $20.61 | 807,868 |
2021-12-22 | $21.14 | $21.48 | $20.67 | $20.72 | $20.72 | 1,160,596 |
2021-12-21 | $21.88 | $21.90 | $20.52 | $20.54 | $20.54 | 1,275,772 |
2021-12-20 | $22.32 | $22.93 | $22.19 | $22.65 | $22.65 | 1,558,233 |
2021-12-17 | $21.50 | $21.76 | $20.86 | $21.25 | $21.25 | 1,823,514 |
2021-12-16 | $19.81 | $20.59 | $19.40 | $20.56 | $20.56 | 1,437,968 |
2021-12-15 | $20.31 | $21.55 | $20.31 | $20.75 | $20.75 | 2,485,175 |
2021-12-14 | $19.79 | $19.87 | $19.10 | $19.13 | $19.13 | 1,177,986 |
2021-12-13 | $18.60 | $19.28 | $18.52 | $19.05 | $19.05 | 927,290 |
2021-12-10 | $18.10 | $18.34 | $17.89 | $18.07 | $18.07 | 619,614 |
2021-12-09 | $18.14 | $18.28 | $17.68 | $18.14 | $18.14 | 916,203 |
2021-12-08 | $18.45 | $18.67 | $17.85 | $18.10 | $18.10 | 1,113,504 |
2021-12-07 | $18.18 | $18.51 | $18.06 | $18.32 | $18.32 | 983,520 |
2021-12-06 | $20.48 | $20.73 | $19.10 | $19.10 | $19.10 | 1,256,822 |
2021-12-03 | $19.04 | $20.79 | $19.00 | $20.27 | $20.27 | 2,460,818 |
2021-12-02 | $18.62 | $19.40 | $18.17 | $18.98 | $18.98 | 1,690,483 |
2021-12-01 | $18.58 | $19.37 | $18.03 | $19.33 | $19.33 | 1,235,791 |
2021-11-30 | $19.01 | $19.74 | $18.70 | $19.19 | $19.19 | 1,401,754 |
2021-11-29 | $18.24 | $19.04 | $18.24 | $18.88 | $18.88 | 1,105,355 |
2021-11-26 | $18.08 | $18.71 | $18.06 | $18.38 | $18.38 | 1,352,294 |
2021-11-24 | $17.27 | $17.52 | $16.91 | $16.95 | $16.95 | 1,004,521 |
2021-11-23 | $16.89 | $17.26 | $16.59 | $17.09 | $17.09 | 999,890 |
2021-11-22 | $16.38 | $17.06 | $16.29 | $16.84 | $16.84 | 922,863 |
2021-11-19 | $16.21 | $16.28 | $15.85 | $16.25 | $16.25 | 833,401 |
2021-11-18 | $16.19 | $16.74 | $16.17 | $16.52 | $16.52 | 1,423,580 |
2021-11-17 | $14.87 | $15.58 | $14.85 | $15.51 | $15.51 | 842,397 |
2021-11-16 | $14.92 | $15.26 | $14.80 | $15.02 | $15.02 | 848,077 |
2021-11-15 | $15.17 | $15.58 | $15.17 | $15.52 | $15.52 | 732,286 |
2021-11-12 | $15.58 | $15.66 | $15.19 | $15.24 | $15.24 | 577,811 |
2021-11-11 | $16.04 | $16.11 | $15.27 | $15.30 | $15.30 | 1,470,618 |
2021-11-10 | $17.35 | $17.65 | $16.88 | $17.31 | $17.31 | 1,487,463 |
2021-11-09 | $17.69 | $17.95 | $17.33 | $17.80 | $17.80 | 775,974 |
2021-11-08 | $17.49 | $17.74 | $17.35 | $17.39 | $17.39 | 783,105 |
2021-11-05 | $17.23 | $18.11 | $17.20 | $18.00 | $18.00 | 1,036,389 |
2021-11-04 | $16.45 | $17.19 | $16.45 | $17.07 | $17.07 | 914,425 |
2021-11-03 | $17.10 | $17.32 | $16.74 | $16.83 | $16.83 | 917,715 |
2021-11-02 | $16.86 | $17.29 | $16.86 | $17.23 | $17.23 | 1,129,279 |
2021-11-01 | $17.03 | $17.03 | $15.92 | $15.92 | $15.92 | 1,378,871 |
2021-10-29 | $16.52 | $17.04 | $16.40 | $16.85 | $16.85 | 1,225,401 |
2021-10-28 | $16.20 | $16.51 | $15.93 | $15.97 | $15.97 | 1,151,170 |
2021-10-27 | $16.16 | $16.16 | $15.60 | $16.08 | $16.08 | 1,537,988 |
2021-10-26 | $14.90 | $15.63 | $14.88 | $15.58 | $15.58 | 1,520,371 |
2021-10-25 | $14.61 | $14.93 | $14.60 | $14.70 | $14.70 | 647,145 |
2021-10-22 | $14.57 | $14.95 | $14.28 | $14.83 | $14.83 | 1,808,252 |
2021-10-21 | $14.99 | $15.08 | $14.75 | $14.87 | $14.87 | 811,314 |
2021-10-20 | $14.54 | $15.03 | $14.54 | $14.78 | $14.78 | 1,353,135 |
2021-10-19 | $15.59 | $15.67 | $14.87 | $14.96 | $14.96 | 1,789,076 |
2021-10-18 | $16.61 | $16.61 | $16.13 | $16.29 | $16.29 | 701,687 |
2021-10-15 | $16.83 | $17.01 | $16.37 | $16.55 | $16.55 | 1,006,981 |
2021-10-14 | $16.93 | $17.46 | $16.80 | $17.13 | $17.13 | 1,206,435 |
2021-10-13 | $17.33 | $17.35 | $16.78 | $16.86 | $16.86 | 1,480,584 |
2021-10-12 | $17.54 | $17.97 | $17.31 | $17.95 | $17.95 | 1,378,019 |
2021-10-11 | $16.78 | $17.68 | $16.72 | $17.65 | $17.65 | 1,426,861 |
2021-10-08 | $17.98 | $18.11 | $17.49 | $17.62 | $17.62 | 896,795 |
2021-10-07 | $19.05 | $19.13 | $17.91 | $18.08 | $18.08 | 1,777,051 |
2021-10-06 | $21.43 | $21.53 | $20.58 | $20.67 | $20.67 | 1,611,621 |
2021-10-05 | $20.88 | $20.92 | $20.14 | $20.42 | $20.42 | 1,225,608 |
2021-10-04 | $20.69 | $21.59 | $20.69 | $21.26 | $21.26 | 1,662,185 |
2021-10-01 | $19.50 | $20.31 | $19.22 | $19.93 | $19.93 | 1,356,198 |
2021-09-30 | $19.43 | $19.43 | $18.93 | $19.30 | $19.30 | 1,369,689 |
2021-09-29 | $19.38 | $19.96 | $19.08 | $19.95 | $19.95 | 911,496 |
2021-09-28 | $19.21 | $19.80 | $19.01 | $19.49 | $19.49 | 1,486,592 |
2021-09-27 | $20.20 | $20.54 | $19.47 | $19.59 | $19.59 | 1,260,247 |
2021-09-24 | $20.17 | $20.50 | $20.06 | $20.50 | $20.50 | 1,473,015 |
2021-09-23 | $19.34 | $19.55 | $19.17 | $19.20 | $19.20 | 1,352,099 |
2021-09-22 | $19.11 | $19.20 | $18.19 | $18.76 | $18.76 | 2,768,169 |
2021-09-21 | $20.14 | $20.31 | $19.82 | $19.98 | $19.98 | 2,004,844 |
2021-09-20 | $20.14 | $21.15 | $19.91 | $20.53 | $20.53 | 4,649,182 |
2021-09-17 | $18.18 | $18.57 | $18.08 | $18.35 | $18.35 | 1,001,501 |
2021-09-16 | $18.95 | $19.09 | $18.53 | $18.66 | $18.66 | 1,145,035 |
2021-09-15 | $18.16 | $18.42 | $17.82 | $17.91 | $17.91 | 1,256,261 |
2021-09-14 | $17.13 | $17.56 | $17.11 | $17.53 | $17.53 | 1,257,157 |
2021-09-13 | $16.36 | $16.73 | $16.22 | $16.39 | $16.39 | 931,460 |
2021-09-10 | $15.68 | $16.33 | $15.62 | $16.30 | $16.30 | 874,468 |
2021-09-09 | $16.59 | $16.70 | $16.14 | $16.25 | $16.25 | 1,036,777 |
2021-09-08 | $15.40 | $15.94 | $15.40 | $15.82 | $15.82 | 985,068 |
2021-09-07 | $15.71 | $15.72 | $15.21 | $15.32 | $15.32 | 1,047,937 |
2021-09-03 | $16.72 | $16.73 | $16.40 | $16.52 | $16.52 | 587,360 |
2021-09-02 | $16.21 | $16.63 | $16.18 | $16.52 | $16.52 | 673,104 |
2021-09-01 | $16.52 | $16.56 | $15.93 | $16.05 | $16.05 | 1,268,914 |
2021-08-31 | $17.36 | $17.48 | $17.11 | $17.20 | $17.20 | 1,138,222 |
2021-08-30 | $18.47 | $18.87 | $18.10 | $18.20 | $18.20 | 725,069 |
2021-08-27 | $18.36 | $18.56 | $18.14 | $18.32 | $18.32 | 759,492 |
2021-08-26 | $18.54 | $18.78 | $18.33 | $18.78 | $18.78 | 1,052,726 |
2021-08-25 | $17.84 | $18.14 | $17.82 | $17.91 | $17.91 | 720,965 |
2021-08-24 | $18.27 | $18.27 | $17.43 | $17.47 | $17.47 | 1,138,288 |
2021-08-23 | $20.12 | $20.34 | $19.48 | $19.55 | $19.55 | 1,068,363 |
2021-08-20 | $21.01 | $21.07 | $20.24 | $20.72 | $20.72 | 1,244,759 |
2021-08-19 | $20.14 | $20.31 | $19.83 | $20.18 | $20.18 | 1,135,464 |
2021-08-18 | $18.74 | $19.09 | $18.51 | $19.06 | $19.06 | 767,657 |
2021-08-17 | $19.44 | $19.57 | $18.97 | $19.50 | $19.50 | 926,942 |
2021-08-16 | $17.86 | $18.27 | $17.86 | $17.95 | $17.95 | 543,383 |
2021-08-13 | $17.09 | $17.42 | $17.09 | $17.13 | $17.13 | 371,422 |
2021-08-12 | $16.93 | $17.25 | $16.93 | $17.13 | $17.13 | 627,800 |
2021-08-11 | $16.09 | $16.69 | $16.09 | $16.40 | $16.40 | 560,153 |
2021-08-10 | $16.57 | $16.97 | $16.52 | $16.85 | $16.85 | 787,158 |
2021-08-09 | $17.79 | $17.80 | $17.29 | $17.42 | $17.42 | 706,885 |
2021-08-06 | $17.92 | $18.56 | $17.92 | $18.44 | $18.44 | 965,636 |
2021-08-05 | $17.79 | $17.94 | $17.60 | $17.81 | $17.81 | 408,867 |
2021-08-04 | $17.40 | $17.47 | $16.99 | $17.24 | $17.24 | 762,605 |
2021-08-03 | $18.04 | $18.26 | $17.93 | $17.98 | $17.98 | 787,386 |
2021-08-02 | $17.71 | $17.84 | $17.33 | $17.56 | $17.56 | 754,270 |
2021-07-30 | $18.82 | $18.82 | $18.10 | $18.38 | $18.38 | 1,673,131 |
2021-07-29 | $17.30 | $18.11 | $17.30 | $17.85 | $17.85 | 1,445,737 |
2021-07-28 | $18.95 | $19.04 | $16.96 | $17.10 | $17.10 | 3,332,419 |
2021-07-27 | $21.46 | $22.18 | $20.75 | $20.85 | $20.85 | 3,441,471 |
2021-07-26 | $18.39 | $19.10 | $18.21 | $18.96 | $18.96 | 1,832,185 |
2021-07-23 | $16.09 | $16.60 | $16.08 | $16.40 | $16.40 | 696,597 |
2021-07-22 | $15.27 | $15.39 | $15.14 | $15.22 | $15.22 | 357,249 |
2021-07-21 | $15.88 | $15.95 | $15.37 | $15.40 | $15.40 | 231,437 |
2021-07-20 | $15.80 | $15.93 | $15.41 | $15.58 | $15.58 | 504,892 |
2021-07-19 | $15.34 | $15.61 | $15.27 | $15.27 | $15.27 | 552,267 |
2021-07-16 | $14.31 | $14.76 | $14.27 | $14.66 | $14.66 | 317,634 |
2021-07-15 | $14.49 | $14.60 | $14.29 | $14.45 | $14.45 | 281,801 |
2021-07-14 | $14.49 | $14.84 | $14.48 | $14.83 | $14.83 | 322,686 |
2021-07-13 | $14.83 | $14.85 | $14.43 | $14.68 | $14.68 | 337,485 |
2021-07-12 | $15.20 | $15.34 | $15.13 | $15.18 | $15.18 | 184,223 |
2021-07-09 | $15.47 | $15.62 | $14.92 | $15.04 | $15.04 | 452,537 |
2021-07-08 | $16.52 | $16.64 | $16.29 | $16.45 | $16.45 | 631,309 |
2021-07-07 | $14.73 | $15.18 | $14.66 | $15.04 | $15.04 | 436,558 |
2021-07-06 | $14.81 | $15.17 | $14.79 | $15.07 | $15.07 | 545,684 |
2021-07-02 | $14.00 | $14.09 | $13.91 | $13.91 | $13.91 | 283,152 |
2021-07-01 | $13.20 | $13.66 | $13.14 | $13.44 | $13.44 | 416,091 |
2021-06-30 | $13.32 | $13.33 | $13.15 | $13.25 | $13.25 | 166,814 |
2021-06-29 | $12.97 | $13.10 | $12.78 | $12.80 | $12.80 | 279,605 |
2021-06-28 | $12.63 | $12.63 | $12.45 | $12.50 | $12.50 | 142,231 |
2021-06-25 | $12.77 | $12.87 | $12.61 | $12.61 | $12.61 | 210,319 |
2021-06-24 | $13.56 | $13.60 | $13.37 | $13.40 | $13.40 | 195,415 |
2021-06-23 | $13.79 | $13.83 | $13.55 | $13.81 | $13.81 | 304,154 |
2021-06-22 | $14.49 | $14.49 | $14.28 | $14.37 | $14.37 | 164,084 |
2021-06-21 | $14.19 | $14.37 | $14.01 | $14.03 | $14.03 | 135,513 |
2021-06-18 | $13.93 | $14.09 | $13.85 | $14.02 | $14.02 | 216,681 |
2021-06-17 | $14.34 | $14.41 | $13.99 | $14.07 | $14.07 | 382,825 |
2021-06-16 | $14.31 | $14.83 | $14.24 | $14.74 | $14.74 | 515,847 |
2021-06-15 | $13.83 | $14.08 | $13.83 | $14.07 | $14.07 | 360,529 |
2021-06-14 | $13.58 | $13.70 | $13.43 | $13.44 | $13.44 | 154,352 |
2021-06-11 | $13.52 | $13.72 | $13.49 | $13.62 | $13.62 | 114,643 |
2021-06-10 | $13.66 | $13.73 | $13.48 | $13.50 | $13.50 | 157,019 |
2021-06-09 | $13.71 | $13.81 | $13.54 | $13.72 | $13.72 | 355,300 |
2021-06-08 | $13.62 | $13.85 | $13.57 | $13.74 | $13.74 | 193,733 |
2021-06-07 | $13.54 | $13.74 | $13.51 | $13.52 | $13.52 | 256,532 |
2021-06-04 | $13.19 | $13.25 | $13.13 | $13.15 | $13.15 | 260,483 |
2021-06-03 | $13.36 | $13.59 | $13.34 | $13.57 | $13.57 | 380,643 |
2021-06-02 | $12.70 | $12.90 | $12.70 | $12.82 | $12.82 | 243,364 |
2021-06-01 | $12.55 | $12.84 | $12.53 | $12.58 | $12.58 | 353,745 |
2021-05-28 | $13.86 | $13.86 | $13.63 | $13.77 | $13.77 | 147,734 |
2021-05-27 | $13.70 | $13.86 | $13.56 | $13.61 | $13.61 | 187,048 |
2021-05-26 | $13.57 | $13.64 | $13.52 | $13.55 | $13.55 | 249,940 |
2021-05-25 | $13.87 | $13.97 | $13.73 | $13.77 | $13.77 | 341,487 |
2021-05-24 | $14.80 | $14.97 | $14.72 | $14.89 | $14.89 | 173,023 |
2021-05-21 | $14.41 | $14.85 | $14.40 | $14.83 | $14.83 | 305,356 |
2021-05-20 | $14.66 | $14.66 | $14.30 | $14.41 | $14.41 | 346,046 |
2021-05-19 | $15.53 | $15.53 | $14.78 | $14.85 | $14.85 | 542,053 |
2021-05-18 | $15.05 | $15.14 | $14.74 | $14.99 | $14.99 | 394,223 |
2021-05-17 | $15.64 | $15.69 | $15.36 | $15.38 | $15.38 | 203,080 |
2021-05-14 | $16.15 | $16.33 | $15.69 | $15.75 | $15.75 | 388,808 |
2021-05-13 | $15.94 | $16.71 | $15.79 | $16.60 | $16.60 | 555,645 |
2021-05-12 | $15.43 | $15.96 | $15.37 | $15.92 | $15.92 | 418,326 |
2021-05-11 | $16.15 | $16.16 | $15.25 | $15.31 | $15.31 | 468,701 |
2021-05-10 | $14.68 | $15.36 | $14.68 | $15.33 | $15.33 | 488,041 |
2021-05-07 | $14.19 | $14.22 | $13.93 | $14.15 | $14.15 | 249,241 |
2021-05-06 | $14.43 | $14.51 | $14.19 | $14.23 | $14.23 | 484,079 |
2021-05-05 | $14.30 | $14.43 | $14.17 | $14.38 | $14.38 | 115,136 |
2021-05-04 | $14.24 | $14.77 | $14.18 | $14.59 | $14.59 | 345,450 |
2021-05-03 | $14.12 | $14.27 | $13.91 | $14.15 | $14.15 | 334,707 |
2021-04-30 | $13.84 | $14.05 | $13.76 | $13.95 | $13.95 | 347,081 |
2021-04-29 | $12.91 | $13.46 | $12.91 | $13.16 | $13.16 | 274,565 |
2021-04-28 | $13.19 | $13.22 | $12.89 | $13.10 | $13.10 | 236,080 |
2021-04-27 | $13.41 | $13.41 | $13.23 | $13.32 | $13.32 | 174,480 |
2021-04-26 | $13.57 | $13.66 | $13.43 | $13.50 | $13.50 | 418,238 |
2021-04-23 | $13.05 | $13.08 | $12.79 | $12.83 | $12.83 | 234,776 |
2021-04-22 | $13.50 | $13.63 | $13.28 | $13.41 | $13.41 | 316,889 |
2021-04-21 | $13.96 | $14.07 | $13.53 | $13.53 | $13.53 | 257,109 |
2021-04-20 | $13.44 | $13.72 | $13.25 | $13.62 | $13.62 | 226,201 |
2021-04-19 | $13.49 | $13.66 | $13.42 | $13.50 | $13.50 | 233,695 |
2021-04-16 | $13.38 | $13.55 | $13.34 | $13.42 | $13.42 | 147,424 |
2021-04-15 | $13.69 | $13.76 | $13.52 | $13.66 | $13.66 | 291,925 |
2021-04-14 | $13.46 | $13.81 | $13.38 | $13.75 | $13.75 | 341,045 |
2021-04-13 | $14.05 | $14.08 | $13.74 | $13.91 | $13.91 | 220,820 |
2021-04-12 | $13.98 | $14.14 | $13.80 | $13.83 | $13.83 | 314,783 |
2021-04-09 | $13.80 | $13.96 | $13.80 | $13.88 | $13.88 | 268,189 |
2021-04-08 | $13.20 | $13.34 | $13.08 | $13.28 | $13.28 | 359,555 |
2021-04-07 | $13.96 | $14.15 | $13.82 | $13.89 | $13.89 | 499,235 |
2021-04-06 | $13.11 | $13.29 | $12.68 | $12.91 | $12.91 | 306,887 |
2021-04-05 | $12.77 | $13.17 | $12.77 | $13.05 | $13.05 | 396,906 |
2021-04-01 | $12.87 | $13.20 | $12.80 | $13.12 | $13.12 | 587,307 |
2021-03-31 | $14.12 | $14.15 | $13.69 | $13.75 | $13.75 | 241,911 |
2021-03-30 | $14.10 | $14.28 | $13.78 | $13.89 | $13.89 | 251,054 |
2021-03-29 | $14.22 | $14.26 | $13.92 | $14.10 | $14.10 | 420,018 |
2021-03-26 | $14.64 | $14.78 | $13.74 | $13.82 | $13.82 | 1,003,783 |
2021-03-25 | $15.41 | $15.41 | $14.95 | $15.15 | $15.15 | 1,102,332 |
2021-03-24 | $14.57 | $15.40 | $14.57 | $15.37 | $15.37 | 1,085,487 |
2021-03-23 | $13.74 | $13.96 | $13.55 | $13.83 | $13.83 | 500,910 |
2021-03-22 | $12.95 | $13.16 | $12.86 | $12.94 | $12.94 | 353,867 |
2021-03-19 | $13.33 | $13.37 | $12.89 | $12.95 | $12.95 | 491,286 |
2021-03-18 | $12.73 | $12.95 | $12.57 | $12.93 | $12.93 | 549,288 |
2021-03-17 | $12.97 | $13.09 | $12.44 | $12.55 | $12.55 | 339,422 |
2021-03-16 | $12.73 | $12.74 | $12.43 | $12.53 | $12.53 | 324,810 |
2021-03-15 | $13.17 | $13.30 | $12.88 | $12.93 | $12.93 | 279,004 |
2021-03-12 | $12.95 | $13.17 | $12.81 | $12.85 | $12.85 | 340,829 |
2021-03-11 | $12.16 | $12.45 | $11.85 | $11.86 | $11.86 | 382,190 |
2021-03-10 | $12.77 | $13.41 | $12.77 | $13.28 | $13.28 | 506,971 |
2021-03-09 | $13.35 | $13.38 | $12.68 | $12.96 | $12.96 | 514,113 |
2021-03-08 | $13.53 | $13.92 | $13.43 | $13.92 | $13.92 | 648,258 |
2021-03-05 | $12.39 | $13.29 | $12.32 | $12.58 | $12.58 | 658,773 |
2021-03-04 | $12.42 | $13.14 | $12.30 | $13.01 | $13.01 | 934,892 |
2021-03-03 | $11.58 | $12.02 | $11.44 | $11.96 | $11.96 | 470,055 |
2021-03-02 | $11.99 | $12.28 | $11.95 | $12.28 | $12.28 | 322,737 |
2021-03-01 | $11.91 | $12.05 | $11.52 | $11.55 | $11.55 | 439,542 |
2021-02-26 | $12.50 | $12.87 | $12.32 | $12.62 | $12.62 | 1,092,681 |
2021-02-25 | $11.37 | $12.00 | $11.23 | $12.00 | $12.00 | 620,279 |
2021-02-24 | $11.64 | $11.95 | $11.40 | $11.45 | $11.45 | 1,030,038 |
2021-02-23 | $11.13 | $11.46 | $10.55 | $10.69 | $10.69 | 898,535 |
2021-02-22 | $10.67 | $10.87 | $10.57 | $10.84 | $10.84 | 630,870 |
2021-02-19 | $9.70 | $9.85 | $9.64 | $9.81 | $9.81 | 320,069 |
2021-02-18 | $10.05 | $10.32 | $9.99 | $10.03 | $10.03 | 665,181 |
2021-02-17 | $9.53 | $9.59 | $9.34 | $9.40 | $9.40 | 572,555 |
2021-02-16 | $9.73 | $9.86 | $9.65 | $9.84 | $9.84 | 268,571 |
2021-02-12 | $9.94 | $10.05 | $9.77 | $9.85 | $9.85 | 335,245 |
2021-02-11 | $10.01 | $10.01 | $9.74 | $9.85 | $9.85 | 706,258 |
2021-02-10 | $10.20 | $10.59 | $10.10 | $10.39 | $10.39 | 568,336 |
2021-02-09 | $11.00 | $11.00 | $10.64 | $10.71 | $10.71 | 365,264 |
2021-02-08 | $11.14 | $11.23 | $11.06 | $11.12 | $11.12 | 236,086 |
2021-02-05 | $11.13 | $11.24 | $11.00 | $11.04 | $11.04 | 197,300 |
2021-02-04 | $11.34 | $11.49 | $11.25 | $11.31 | $11.31 | 318,004 |
2021-02-03 | $11.06 | $11.21 | $11.00 | $11.14 | $11.14 | 353,747 |
2021-02-02 | $11.24 | $11.42 | $11.17 | $11.21 | $11.21 | 417,329 |
2021-02-01 | $12.04 | $12.07 | $11.70 | $11.74 | $11.74 | 521,427 |
2021-01-29 | $12.53 | $12.90 | $12.43 | $12.76 | $12.76 | 700,294 |
2021-01-28 | $12.30 | $12.44 | $11.90 | $11.96 | $11.96 | 547,649 |
2021-01-27 | $11.77 | $12.02 | $11.63 | $11.98 | $11.98 | 776,811 |
2021-01-26 | $10.90 | $11.00 | $10.81 | $10.84 | $10.84 | 312,360 |
2021-01-25 | $10.43 | $10.83 | $10.35 | $10.52 | $10.52 | 574,333 |
2021-01-22 | $11.49 | $11.54 | $11.16 | $11.30 | $11.30 | 331,820 |
2021-01-21 | $11.10 | $11.25 | $11.06 | $11.11 | $11.11 | 316,044 |
2021-01-20 | $11.18 | $11.27 | $10.92 | $10.95 | $10.95 | 928,382 |
2021-01-19 | $12.07 | $12.21 | $11.97 | $12.05 | $12.05 | 963,736 |
2021-01-15 | $13.70 | $13.90 | $13.61 | $13.85 | $13.85 | 219,550 |
2021-01-14 | $13.40 | $13.84 | $13.35 | $13.83 | $13.83 | 319,157 |
2021-01-13 | $14.23 | $14.29 | $13.82 | $14.00 | $14.00 | 246,208 |
2021-01-12 | $14.18 | $14.28 | $14.03 | $14.17 | $14.17 | 408,298 |
2021-01-11 | $14.58 | $14.73 | $14.47 | $14.73 | $14.73 | 404,858 |
2021-01-08 | $14.78 | $14.97 | $14.13 | $14.14 | $14.14 | 368,390 |
2021-01-07 | $15.28 | $15.57 | $15.08 | $15.11 | $15.11 | 284,384 |
2021-01-06 | $15.01 | $15.69 | $14.84 | $15.41 | $15.41 | 592,233 |
2021-01-05 | $15.80 | $15.80 | $14.91 | $14.92 | $14.92 | 504,326 |
2021-01-04 | $15.78 | $16.38 | $15.65 | $16.27 | $16.27 | 362,264 |
2020-12-31 | $15.80 | $16.51 | $15.77 | $16.10 | $16.10 | 459,013 |
2020-12-30 | $16.17 | $16.37 | $16.09 | $16.34 | $16.34 | 325,546 |
2020-12-29 | $17.37 | $17.43 | $16.99 | $17.11 | $17.11 | 279,160 |
2020-12-28 | $17.91 | $18.12 | $17.79 | $17.88 | $17.88 | 270,336 |
2020-12-24 | $17.68 | $18.19 | $17.55 | $17.96 | $17.96 | 250,493 |
2020-12-23 | $17.04 | $17.21 | $17.01 | $17.15 | $17.15 | 112,609 |
2020-12-22 | $17.44 | $17.65 | $17.39 | $17.59 | $17.59 | 208,092 |
2020-12-21 | $17.67 | $17.67 | $17.21 | $17.44 | $17.44 | 261,965 |
2020-12-18 | $17.02 | $17.21 | $16.97 | $17.01 | $17.01 | 126,875 |
2020-12-17 | $16.85 | $17.04 | $16.77 | $16.94 | $16.94 | 196,588 |
2020-12-16 | $17.15 | $17.33 | $17.05 | $17.28 | $17.28 | 192,572 |
2020-12-15 | $17.36 | $17.59 | $17.32 | $17.33 | $17.33 | 146,370 |
2020-12-14 | $17.16 | $17.48 | $17.16 | $17.48 | $17.48 | 148,713 |
2020-12-11 | $17.19 | $17.43 | $17.19 | $17.40 | $17.40 | 203,699 |
2020-12-10 | $17.62 | $17.62 | $16.82 | $16.96 | $16.96 | 440,238 |
2020-12-09 | $17.13 | $17.77 | $17.10 | $17.61 | $17.61 | 453,555 |
2020-12-08 | $17.11 | $17.25 | $16.97 | $16.98 | $16.98 | 138,068 |
2020-12-07 | $16.98 | $17.00 | $16.77 | $16.84 | $16.84 | 221,106 |
2020-12-04 | $16.30 | $16.49 | $16.24 | $16.39 | $16.39 | 137,303 |
2020-12-03 | $16.45 | $16.56 | $16.26 | $16.41 | $16.41 | 204,436 |
2020-12-02 | $16.47 | $16.57 | $16.29 | $16.41 | $16.41 | 209,209 |
2020-12-01 | $15.95 | $16.21 | $15.88 | $16.09 | $16.09 | 214,373 |
2020-11-30 | $16.03 | $16.62 | $16.01 | $16.56 | $16.56 | 445,067 |
2020-11-27 | $15.50 | $15.50 | $15.08 | $15.22 | $15.22 | 342,976 |
2020-11-25 | $16.75 | $16.83 | $16.53 | $16.56 | $16.56 | 188,997 |
2020-11-24 | $16.45 | $16.75 | $16.31 | $16.33 | $16.33 | 280,042 |
2020-11-23 | $16.21 | $16.66 | $16.17 | $16.58 | $16.58 | 239,305 |
2020-11-20 | $16.65 | $16.69 | $16.32 | $16.45 | $16.45 | 225,257 |
2020-11-19 | $16.94 | $17.00 | $16.71 | $16.76 | $16.76 | 205,862 |
2020-11-18 | $16.39 | $16.74 | $16.39 | $16.71 | $16.71 | 282,586 |
2020-11-17 | $16.72 | $16.80 | $16.36 | $16.46 | $16.46 | 245,710 |
2020-11-16 | $16.26 | $16.42 | $16.03 | $16.17 | $16.17 | 235,459 |
2020-11-13 | $16.49 | $16.72 | $16.31 | $16.42 | $16.42 | 360,038 |
2020-11-12 | $16.46 | $16.98 | $16.21 | $16.86 | $16.86 | 505,126 |
2020-11-11 | $17.02 | $17.06 | $16.20 | $16.28 | $16.28 | 557,377 |
2020-11-10 | $16.40 | $16.91 | $16.27 | $16.79 | $16.79 | 571,952 |
2020-11-09 | $14.59 | $15.81 | $14.52 | $15.76 | $15.76 | 618,791 |
2020-11-06 | $16.49 | $16.58 | $16.02 | $16.27 | $16.27 | 358,708 |
2020-11-05 | $16.03 | $16.69 | $16.01 | $16.28 | $16.28 | 663,310 |
2020-11-04 | $18.16 | $18.24 | $17.00 | $17.11 | $17.11 | 903,656 |
2020-11-03 | $19.68 | $19.82 | $19.20 | $19.51 | $19.51 | 501,623 |
2020-11-02 | $19.80 | $20.11 | $19.62 | $19.65 | $19.65 | 423,657 |
2020-10-30 | $20.81 | $21.18 | $20.70 | $20.88 | $20.88 | 585,742 |
2020-10-29 | $20.41 | $20.59 | $20.05 | $20.36 | $20.36 | 442,775 |
2020-10-28 | $20.85 | $21.34 | $20.73 | $21.27 | $21.27 | 648,418 |
2020-10-27 | $20.35 | $20.58 | $20.00 | $20.05 | $20.05 | 434,398 |
2020-10-26 | $20.25 | $20.65 | $19.80 | $20.12 | $20.12 | 736,211 |
2020-10-23 | $19.82 | $20.07 | $19.57 | $19.57 | $19.57 | 290,318 |
2020-10-22 | $19.71 | $20.01 | $19.63 | $19.80 | $19.80 | 293,050 |
2020-10-21 | $20.14 | $20.30 | $19.83 | $20.26 | $20.26 | 483,237 |
2020-10-20 | $20.91 | $20.99 | $20.54 | $20.81 | $20.81 | 369,191 |
2020-10-19 | $20.90 | $21.21 | $20.66 | $21.05 | $21.05 | 421,814 |
2020-10-16 | $21.03 | $21.24 | $20.90 | $21.07 | $21.07 | 389,229 |
2020-10-15 | $22.35 | $22.39 | $21.93 | $22.02 | $22.02 | 453,343 |
2020-10-14 | $21.01 | $21.55 | $20.92 | $21.52 | $21.52 | 292,499 |
2020-10-13 | $20.82 | $21.00 | $20.63 | $20.74 | $20.74 | 316,669 |
2020-10-12 | $20.94 | $21.06 | $20.63 | $20.71 | $20.71 | 391,817 |
2020-10-09 | $22.87 | $22.88 | $22.32 | $22.46 | $22.46 | 284,684 |
2020-10-08 | $22.90 | $23.03 | $22.58 | $22.61 | $22.61 | 251,471 |
2020-10-07 | $23.12 | $23.34 | $22.85 | $22.98 | $22.98 | 458,792 |
2020-10-06 | $23.73 | $23.93 | $23.33 | $23.73 | $23.73 | 668,840 |
2020-10-05 | $24.69 | $24.75 | $24.19 | $24.20 | $24.20 | 386,740 |
2020-10-02 | $24.86 | $24.86 | $23.75 | $24.52 | $24.52 | 528,490 |
2020-10-01 | $23.91 | $24.28 | $23.60 | $23.72 | $23.72 | 366,143 |
2020-09-30 | $25.28 | $25.34 | $24.49 | $24.63 | $24.63 | 567,335 |
2020-09-29 | $26.54 | $26.54 | $26.00 | $26.20 | $26.20 | 204,517 |
2020-09-28 | $25.95 | $26.23 | $25.85 | $25.85 | $25.85 | 256,837 |
2020-09-25 | $27.58 | $28.06 | $27.05 | $27.17 | $27.17 | 419,921 |
2020-09-24 | $26.62 | $26.73 | $25.99 | $26.39 | $26.39 | 500,441 |
2020-09-23 | $24.79 | $25.42 | $24.72 | $25.37 | $25.37 | 365,106 |
2020-09-22 | $24.29 | $24.99 | $24.29 | $24.66 | $24.66 | 317,964 |
2020-09-21 | $24.63 | $25.01 | $23.99 | $24.05 | $24.05 | 440,375 |
2020-09-18 | $23.01 | $23.47 | $23.01 | $23.42 | $23.42 | 331,882 |
2020-09-17 | $23.70 | $23.82 | $23.29 | $23.51 | $23.51 | 386,359 |
2020-09-16 | $22.73 | $22.97 | $22.53 | $22.94 | $22.94 | 404,641 |
2020-09-15 | $22.61 | $22.93 | $22.54 | $22.83 | $22.83 | 350,577 |
2020-09-14 | $23.46 | $23.55 | $23.26 | $23.40 | $23.40 | 376,746 |
2020-09-11 | $23.60 | $24.14 | $23.38 | $23.90 | $23.90 | 632,310 |
2020-09-10 | $23.75 | $24.64 | $23.57 | $24.63 | $24.63 | 713,499 |
2020-09-09 | $23.59 | $23.80 | $23.07 | $23.18 | $23.18 | 369,007 |
2020-09-08 | $23.88 | $24.05 | $23.35 | $23.72 | $23.72 | 651,118 |
2020-09-04 | $22.37 | $23.42 | $22.03 | $22.35 | $22.35 | 953,752 |
2020-09-03 | $22.05 | $23.05 | $22.00 | $22.60 | $22.60 | 1,234,191 |
2020-09-02 | $20.98 | $21.80 | $20.98 | $21.26 | $21.26 | 501,017 |
2020-09-01 | $21.62 | $21.63 | $21.05 | $21.08 | $21.08 | 384,982 |
2020-08-31 | $21.65 | $22.26 | $21.63 | $21.93 | $21.93 | 602,093 |
2020-08-28 | $20.79 | $20.92 | $20.43 | $20.43 | $20.43 | 298,207 |
2020-08-27 | $20.60 | $21.29 | $20.60 | $20.96 | $20.96 | 334,631 |
2020-08-26 | $20.97 | $20.99 | $20.72 | $20.83 | $20.83 | 250,948 |
2020-08-25 | $21.28 | $21.39 | $20.69 | $20.75 | $20.75 | 317,585 |
2020-08-24 | $20.81 | $21.13 | $20.68 | $21.00 | $21.00 | 335,227 |
2020-08-21 | $22.29 | $22.34 | $21.57 | $21.74 | $21.74 | 485,600 |
2020-08-20 | $23.08 | $23.23 | $22.26 | $22.29 | $22.29 | 431,968 |
2020-08-19 | $22.17 | $22.64 | $22.13 | $22.60 | $22.60 | 489,547 |
2020-08-18 | $21.82 | $22.22 | $21.65 | $21.96 | $21.96 | 639,524 |
2020-08-17 | $22.60 | $22.66 | $22.11 | $22.15 | $22.15 | 518,614 |
2020-08-14 | $23.64 | $23.68 | $23.44 | $23.50 | $23.50 | 470,146 |
2020-08-13 | $23.80 | $24.23 | $23.80 | $23.85 | $23.85 | 569,944 |
2020-08-12 | $24.00 | $24.03 | $23.53 | $23.70 | $23.70 | 736,958 |
2020-08-11 | $24.22 | $24.88 | $24.10 | $24.76 | $24.76 | 725,676 |
2020-08-10 | $24.91 | $25.32 | $24.70 | $24.76 | $24.76 | 433,382 |
2020-08-07 | $25.19 | $25.72 | $24.97 | $25.29 | $25.29 | 846,744 |
2020-08-06 | $24.10 | $24.34 | $23.79 | $23.85 | $23.85 | 307,115 |
2020-08-05 | $23.80 | $24.01 | $23.43 | $23.95 | $23.95 | 442,926 |
2020-08-04 | $24.26 | $24.40 | $23.91 | $23.94 | $23.94 | 626,667 |
2020-08-03 | $25.69 | $25.84 | $25.37 | $25.81 | $25.81 | 388,378 |
2020-07-31 | $26.13 | $27.16 | $26.13 | $26.60 | $26.60 | 675,889 |
2020-07-30 | $26.00 | $26.58 | $25.77 | $25.84 | $25.84 | 486,884 |
2020-07-29 | $25.23 | $25.53 | $24.94 | $25.07 | $25.07 | 477,080 |
2020-07-28 | $25.79 | $26.33 | $25.68 | $26.25 | $26.25 | 332,260 |
2020-07-27 | $25.86 | $26.13 | $25.45 | $25.67 | $25.67 | 466,604 |
2020-07-24 | $25.91 | $26.07 | $25.43 | $25.46 | $25.46 | 723,835 |
2020-07-23 | $24.35 | $24.95 | $24.10 | $24.84 | $24.84 | 560,267 |
2020-07-22 | $24.04 | $24.64 | $23.84 | $24.39 | $24.39 | 675,308 |
2020-07-21 | $22.67 | $23.38 | $22.62 | $23.29 | $23.29 | 412,447 |
2020-07-20 | $24.00 | $24.19 | $23.48 | $23.65 | $23.65 | 384,711 |
2020-07-17 | $24.53 | $24.91 | $24.39 | $24.62 | $24.62 | 365,775 |
2020-07-16 | $25.21 | $25.31 | $24.67 | $24.77 | $24.77 | 647,391 |
2020-07-15 | $22.90 | $23.31 | $22.79 | $23.13 | $23.13 | 487,805 |
2020-07-14 | $23.50 | $23.55 | $22.58 | $22.86 | $22.86 | 1,077,993 |
2020-07-13 | $21.69 | $22.40 | $21.15 | $22.33 | $22.33 | 968,191 |
2020-07-10 | $21.41 | $21.86 | $21.35 | $21.58 | $21.58 | 1,187,558 |
2020-07-09 | $19.85 | $20.98 | $19.73 | $20.68 | $20.68 | 1,464,750 |
2020-07-08 | $21.17 | $21.28 | $20.23 | $20.30 | $20.30 | 1,028,099 |
2020-07-07 | $22.30 | $22.41 | $21.76 | $22.36 | $22.36 | 848,173 |
2020-07-06 | $22.51 | $22.51 | $20.63 | $20.92 | $20.92 | 2,592,440 |
2020-07-02 | $29.16 | $29.35 | $28.51 | $28.93 | $28.93 | 677,152 |
2020-07-01 | $32.48 | $32.59 | $31.27 | $32.17 | $32.17 | 369,680 |
2020-06-30 | $32.82 | $33.67 | $32.64 | $33.22 | $33.22 | 383,989 |
2020-06-29 | $32.49 | $32.91 | $32.18 | $32.36 | $32.36 | 290,939 |
2020-06-26 | $31.61 | $32.38 | $31.53 | $31.89 | $31.89 | 351,997 |
2020-06-25 | $31.71 | $31.88 | $30.92 | $31.13 | $31.13 | 256,458 |
2020-06-24 | $30.78 | $31.98 | $30.63 | $31.29 | $31.29 | 552,271 |
2020-06-23 | $30.01 | $30.49 | $29.83 | $30.45 | $30.45 | 301,884 |
2020-06-22 | $32.02 | $32.17 | $31.03 | $31.08 | $31.08 | 248,379 |
2020-06-19 | $30.52 | $32.24 | $30.50 | $31.78 | $31.78 | 293,050 |
2020-06-18 | $32.35 | $32.38 | $31.76 | $31.89 | $31.89 | 142,975 |
2020-06-17 | $32.27 | $32.49 | $31.80 | $32.28 | $32.28 | 206,559 |
2020-06-16 | $30.93 | $33.03 | $30.87 | $32.64 | $32.64 | 520,754 |
2020-06-15 | $34.67 | $34.69 | $32.90 | $33.48 | $33.48 | 442,317 |
2020-06-12 | $32.23 | $33.77 | $32.17 | $32.55 | $32.55 | 343,472 |
2020-06-11 | $32.61 | $33.82 | $32.07 | $33.69 | $33.69 | 763,778 |
2020-06-10 | $30.56 | $31.28 | $29.91 | $30.16 | $30.16 | 360,482 |
2020-06-09 | $31.62 | $31.95 | $30.92 | $31.07 | $31.07 | 359,680 |
2020-06-08 | $31.33 | $31.65 | $30.70 | $30.71 | $30.71 | 361,112 |
2020-06-05 | $30.39 | $30.69 | $29.95 | $30.26 | $30.26 | 558,099 |
2020-06-04 | $32.25 | $32.79 | $31.85 | $32.49 | $32.49 | 470,533 |
2020-06-03 | $31.93 | $31.98 | $30.97 | $31.20 | $31.20 | 435,972 |
2020-06-02 | $33.81 | $34.07 | $32.51 | $32.78 | $32.78 | 687,203 |
2020-06-01 | $36.04 | $36.19 | $34.60 | $34.77 | $34.77 | 584,035 |
2020-05-29 | $37.96 | $38.98 | $36.56 | $36.72 | $36.72 | 1,113,254 |
2020-05-28 | $38.37 | $39.33 | $37.64 | $39.12 | $39.12 | 671,582 |
2020-05-27 | $38.90 | $40.53 | $38.90 | $39.64 | $39.64 | 591,882 |
2020-05-26 | $37.93 | $39.39 | $37.55 | $39.01 | $39.01 | 571,110 |
2020-05-22 | $41.20 | $42.18 | $41.19 | $41.82 | $41.82 | 786,064 |
2020-05-21 | $37.77 | $38.80 | $37.38 | $38.55 | $38.55 | 580,316 |
2020-05-20 | $35.48 | $36.36 | $35.07 | $35.67 | $35.67 | 816,829 |
2020-05-19 | $36.69 | $37.32 | $36.15 | $37.18 | $37.18 | 217,913 |
2020-05-18 | $37.67 | $37.69 | $36.00 | $36.32 | $36.32 | 441,286 |
2020-05-15 | $41.38 | $41.55 | $40.72 | $41.07 | $41.07 | 292,717 |
2020-05-14 | $40.85 | $41.11 | $39.14 | $39.38 | $39.38 | 360,882 |
2020-05-13 | $37.63 | $39.73 | $37.51 | $38.84 | $38.84 | 522,392 |
2020-05-12 | $38.22 | $39.17 | $37.50 | $39.07 | $39.07 | 542,470 |
2020-05-11 | $38.40 | $38.55 | $37.87 | $38.20 | $38.20 | 170,482 |
2020-05-08 | $38.60 | $38.65 | $37.45 | $37.76 | $37.76 | 310,380 |
2020-05-07 | $40.13 | $40.79 | $39.90 | $40.41 | $40.41 | 119,934 |
2020-05-06 | $39.77 | $40.97 | $39.54 | $40.97 | $40.97 | 192,191 |
2020-05-05 | $41.12 | $41.35 | $40.57 | $41.19 | $41.19 | 426,524 |
2020-05-04 | $43.47 | $43.82 | $42.41 | $42.44 | $42.44 | 385,932 |
2020-05-01 | $41.96 | $43.87 | $41.83 | $43.76 | $43.76 | 1,240,022 |
2020-04-30 | $36.99 | $39.90 | $36.42 | $39.56 | $39.56 | 827,262 |
2020-04-29 | $36.76 | $37.09 | $36.20 | $36.53 | $36.53 | 413,019 |
2020-04-28 | $36.83 | $38.57 | $36.68 | $38.50 | $38.50 | 407,107 |
2020-04-27 | $39.78 | $39.78 | $38.65 | $38.85 | $38.85 | 208,738 |
2020-04-24 | $41.52 | $42.15 | $41.20 | $41.30 | $41.30 | 115,040 |
2020-04-23 | $41.45 | $42.47 | $40.29 | $42.41 | $42.41 | 244,938 |
2020-04-22 | $41.81 | $42.25 | $41.79 | $42.12 | $42.12 | 166,386 |
2020-04-21 | $44.33 | $45.24 | $43.88 | $45.17 | $45.17 | 232,396 |
2020-04-20 | $41.94 | $42.07 | $40.66 | $41.80 | $41.80 | 183,878 |
2020-04-17 | $40.76 | $41.90 | $40.60 | $40.79 | $40.79 | 266,779 |
2020-04-16 | $42.85 | $43.82 | $42.80 | $43.15 | $43.15 | 160,154 |
2020-04-15 | $43.36 | $44.01 | $42.92 | $43.51 | $43.51 | 191,206 |
2020-04-14 | $40.75 | $41.14 | $40.29 | $40.71 | $40.71 | 222,470 |
2020-04-13 | $42.91 | $44.12 | $42.55 | $42.77 | $42.77 | 252,080 |
2020-04-09 | $41.60 | $42.96 | $40.80 | $42.78 | $42.78 | 352,957 |
2020-04-08 | $42.86 | $43.51 | $41.73 | $42.10 | $42.10 | 379,117 |
2020-04-07 | $39.01 | $42.78 | $39.00 | $42.18 | $42.18 | 352,030 |
2020-04-06 | $43.40 | $43.67 | $41.60 | $41.96 | $41.96 | 224,384 |
2020-04-03 | $45.52 | $47.24 | $44.88 | $46.58 | $46.58 | 205,954 |
2020-04-02 | $47.18 | $47.49 | $44.89 | $45.12 | $45.12 | 291,146 |
2020-04-01 | $47.75 | $50.90 | $47.32 | $50.90 | $50.90 | 318,254 |
2020-03-31 | $45.35 | $46.15 | $44.06 | $45.35 | $45.35 | 205,170 |
2020-03-30 | $49.19 | $49.70 | $45.81 | $46.03 | $46.03 | 487,542 |
2020-03-27 | $50.60 | $51.68 | $49.43 | $51.34 | $51.34 | 668,245 |
2020-03-26 | $49.12 | $49.12 | $43.56 | $43.90 | $43.90 | 643,580 |
2020-03-25 | $50.21 | $50.74 | $46.23 | $47.99 | $47.99 | 437,854 |
2020-03-24 | $53.38 | $53.99 | $50.12 | $50.24 | $50.24 | 339,900 |
2020-03-23 | $60.44 | $65.43 | $60.12 | $62.95 | $62.81 | 262,949 |
2020-03-20 | $56.60 | $64.30 | $55.80 | $63.52 | $63.38 | 503,549 |
2020-03-19 | $66.47 | $70.38 | $62.00 | $65.51 | $65.37 | 428,642 |
2020-03-18 | $67.10 | $68.98 | $62.83 | $64.94 | $64.80 | 432,685 |
2020-03-17 | $62.97 | $65.57 | $55.37 | $56.25 | $56.13 | 491,349 |
2020-03-16 | $66.50 | $69.80 | $62.03 | $67.00 | $66.86 | 547,282 |
2020-03-13 | $49.02 | $60.56 | $48.88 | $53.15 | $53.04 | 694,025 |
2020-03-12 | $61.95 | $65.13 | $60.33 | $62.94 | $62.80 | 1,262,627 |
2020-03-11 | $50.28 | $51.68 | $49.50 | $51.16 | $51.05 | 480,905 |
2020-03-10 | $47.30 | $49.98 | $46.26 | $46.55 | $46.45 | 679,794 |
2020-03-09 | $53.94 | $54.67 | $51.25 | $52.67 | $52.56 | 1,494,047 |
2020-03-06 | $47.00 | $48.28 | $46.54 | $47.11 | $47.01 | 1,155,141 |
2020-03-05 | $43.46 | $44.74 | $42.91 | $44.30 | $44.20 | 1,130,017 |
2020-03-04 | $44.08 | $44.65 | $43.65 | $43.79 | $43.70 | 838,898 |
2020-03-03 | $44.59 | $46.02 | $42.75 | $45.28 | $45.18 | 3,175,297 |
2020-03-02 | $45.89 | $46.43 | $44.42 | $44.45 | $44.35 | 2,102,190 |
2020-02-28 | $48.94 | $50.30 | $45.74 | $45.78 | $45.68 | 1,669,496 |
2020-02-27 | $45.21 | $47.31 | $44.74 | $46.59 | $46.49 | 2,220,453 |
2020-02-26 | $45.15 | $45.73 | $44.20 | $45.69 | $45.59 | 2,618,895 |
2020-02-25 | $44.93 | $47.79 | $44.85 | $47.67 | $47.57 | 2,577,860 |
2020-02-24 | $46.78 | $47.08 | $45.42 | $46.25 | $46.15 | 1,812,165 |
2020-02-21 | $41.50 | $42.14 | $41.40 | $42.00 | $41.91 | 1,056,593 |
2020-02-20 | $41.01 | $42.00 | $40.86 | $41.75 | $41.66 | 1,171,529 |
2020-02-19 | $40.30 | $40.73 | $40.24 | $40.66 | $40.57 | 593,076 |
2020-02-18 | $41.55 | $41.62 | $41.11 | $41.51 | $41.42 | 1,044,794 |
2020-02-14 | $40.45 | $41.51 | $40.45 | $41.10 | $41.01 | 736,052 |
2020-02-13 | $40.99 | $41.21 | $40.48 | $40.97 | $40.88 | 1,288,459 |
2020-02-12 | $40.03 | $40.39 | $39.31 | $39.47 | $39.38 | 1,162,102 |
2020-02-11 | $41.51 | $41.51 | $40.60 | $41.13 | $41.04 | 1,440,279 |
2020-02-10 | $44.33 | $44.36 | $43.54 | $43.60 | $43.51 | 1,034,793 |
2020-02-07 | $43.67 | $44.77 | $43.58 | $44.56 | $44.46 | 1,260,157 |
2020-02-06 | $42.11 | $43.44 | $42.11 | $43.21 | $43.12 | 991,669 |
2020-02-05 | $42.49 | $44.33 | $42.41 | $44.05 | $43.95 | 1,133,287 |
2020-02-04 | $44.65 | $44.87 | $43.85 | $44.66 | $44.56 | 2,290,528 |
2020-02-03 | $48.99 | $49.00 | $47.60 | $48.63 | $48.53 | 1,957,663 |
2020-01-31 | $49.31 | $50.67 | $49.17 | $49.92 | $49.81 | 3,551,337 |
2020-01-30 | $48.00 | $48.70 | $46.29 | $46.50 | $46.40 | 2,196,564 |
2020-01-29 | $44.29 | $45.16 | $43.95 | $44.96 | $44.86 | 1,074,193 |
2020-01-28 | $46.61 | $47.40 | $45.30 | $45.97 | $45.87 | 1,701,657 |
2020-01-27 | $48.63 | $49.30 | $45.97 | $46.90 | $46.80 | 3,349,702 |
2020-01-24 | $40.51 | $42.48 | $40.41 | $41.82 | $41.73 | 1,275,359 |
2020-01-23 | $41.20 | $41.72 | $39.93 | $40.19 | $40.10 | 1,013,591 |
2020-01-22 | $37.99 | $39.11 | $37.94 | $38.78 | $38.70 | 614,814 |
2020-01-21 | $39.51 | $40.04 | $39.16 | $39.97 | $39.88 | 702,876 |
2020-01-17 | $35.30 | $35.54 | $35.07 | $35.16 | $35.08 | 154,616 |
2020-01-16 | $35.96 | $36.08 | $35.59 | $35.63 | $35.55 | 182,000 |
2020-01-15 | $36.23 | $36.38 | $36.05 | $36.26 | $36.18 | 252,721 |
2020-01-14 | $35.89 | $36.12 | $35.62 | $35.76 | $35.68 | 420,517 |
2020-01-13 | $35.87 | $35.98 | $34.69 | $34.72 | $34.65 | 317,124 |
2020-01-10 | $36.62 | $36.93 | $36.31 | $36.57 | $36.49 | 248,855 |
2020-01-09 | $36.92 | $37.23 | $36.80 | $36.84 | $36.76 | 311,530 |
2020-01-08 | $38.59 | $38.74 | $37.29 | $37.93 | $37.85 | 337,738 |
2020-01-07 | $37.77 | $38.07 | $37.59 | $37.70 | $37.62 | 361,573 |
2020-01-06 | $38.08 | $38.09 | $37.50 | $37.52 | $37.44 | 296,215 |
2020-01-03 | $37.81 | $38.09 | $37.25 | $38.07 | $37.99 | 260,417 |
2020-01-02 | $37.00 | $37.07 | $35.78 | $35.78 | $35.70 | 398,549 |
2019-12-31 | $39.29 | $39.70 | $38.89 | $39.01 | $38.93 | 187,704 |
2019-12-30 | $38.41 | $39.50 | $38.35 | $39.49 | $39.40 | 252,347 |
2019-12-27 | $38.79 | $39.13 | $38.47 | $38.89 | $38.81 | 297,907 |
2019-12-26 | $40.13 | $40.13 | $39.22 | $39.34 | $39.26 | 266,171 |
2019-12-24 | $40.55 | $40.71 | $40.37 | $40.51 | $40.42 | 107,118 |
2019-12-23 | $40.74 | $40.97 | $40.58 | $40.61 | $40.52 | 186,677 |
2019-12-20 | $40.73 | $40.78 | $40.29 | $40.58 | $40.40 | 196,044 |
2019-12-19 | $41.52 | $41.53 | $41.10 | $41.14 | $40.95 | 186,442 |
2019-12-18 | $40.83 | $41.02 | $40.70 | $40.88 | $40.70 | 158,260 |
2019-12-17 | $41.56 | $41.61 | $40.91 | $41.16 | $40.97 | 219,125 |
2019-12-16 | $42.76 | $43.08 | $42.61 | $43.02 | $42.83 | 230,197 |
2019-12-13 | $43.39 | $44.47 | $42.07 | $44.40 | $44.20 | 443,538 |
2019-12-12 | $46.54 | $46.59 | $43.78 | $43.96 | $43.76 | 481,683 |
2019-12-11 | $47.58 | $47.64 | $46.26 | $46.59 | $46.38 | 148,437 |
2019-12-10 | $49.34 | $49.56 | $49.01 | $49.41 | $49.19 | 93,964 |
2019-12-09 | $49.20 | $49.88 | $48.84 | $49.85 | $49.63 | 61,117 |
2019-12-06 | $48.82 | $49.27 | $48.64 | $49.20 | $48.98 | 166,956 |
2019-12-05 | $50.31 | $50.62 | $50.03 | $50.33 | $50.10 | 170,959 |
2019-12-04 | $50.49 | $50.57 | $50.15 | $50.47 | $50.24 | 137,118 |
2019-12-03 | $51.43 | $52.39 | $51.16 | $51.16 | $50.93 | 280,562 |
2019-12-02 | $49.69 | $50.48 | $49.57 | $50.15 | $49.92 | 188,583 |
2019-11-29 | $50.22 | $50.56 | $49.95 | $50.23 | $50.00 | 170,047 |
2019-11-27 | $46.69 | $46.92 | $46.33 | $46.50 | $46.29 | 65,380 |
2019-11-26 | $46.83 | $47.31 | $46.21 | $46.43 | $46.22 | 128,549 |
2019-11-25 | $47.46 | $47.70 | $46.45 | $46.72 | $46.51 | 228,272 |
2019-11-22 | $48.75 | $49.54 | $48.72 | $49.19 | $48.97 | 93,230 |
2019-11-21 | $49.40 | $49.81 | $48.89 | $48.89 | $48.67 | 152,348 |
2019-11-20 | $48.13 | $49.14 | $47.86 | $48.50 | $48.28 | 233,007 |
2019-11-19 | $47.18 | $48.17 | $47.15 | $47.89 | $47.67 | 182,294 |
2019-11-18 | $49.04 | $49.36 | $48.78 | $49.27 | $49.05 | 192,249 |
2019-11-15 | $50.00 | $50.24 | $49.61 | $49.99 | $49.76 | 155,214 |
2019-11-14 | $50.28 | $50.90 | $49.95 | $50.12 | $49.89 | 187,524 |
2019-11-13 | $49.89 | $50.09 | $49.23 | $49.70 | $49.48 | 301,770 |
2019-11-12 | $47.10 | $48.02 | $46.97 | $47.73 | $47.51 | 191,427 |
2019-11-11 | $47.45 | $47.47 | $46.51 | $46.73 | $46.52 | 174,014 |
2019-11-08 | $44.29 | $44.89 | $44.03 | $44.40 | $44.20 | 184,206 |
2019-11-07 | $43.41 | $43.76 | $42.83 | $43.54 | $43.34 | 287,510 |
2019-11-06 | $43.98 | $44.71 | $43.80 | $44.55 | $44.35 | 287,716 |
2019-11-05 | $44.32 | $44.78 | $44.20 | $44.29 | $44.09 | 216,403 |
2019-11-04 | $44.70 | $45.37 | $44.52 | $45.17 | $44.97 | 245,155 |
2019-11-01 | $47.49 | $47.59 | $46.72 | $46.89 | $46.68 | 277,981 |
2019-10-31 | $49.29 | $50.58 | $49.29 | $49.89 | $49.66 | 188,507 |
2019-10-30 | $49.81 | $50.41 | $49.02 | $49.15 | $48.93 | 190,622 |
2019-10-29 | $48.98 | $49.06 | $48.48 | $48.62 | $48.40 | 128,925 |
2019-10-28 | $47.45 | $47.45 | $47.04 | $47.32 | $47.11 | 171,721 |
2019-10-25 | $49.74 | $49.74 | $48.56 | $48.73 | $48.51 | 230,565 |
2019-10-24 | $49.21 | $49.84 | $49.15 | $49.70 | $49.48 | 180,267 |
2019-10-23 | $50.07 | $50.23 | $49.40 | $49.55 | $49.33 | 195,245 |
2019-10-22 | $48.91 | $49.13 | $48.75 | $49.05 | $48.83 | 174,769 |
2019-10-21 | $48.11 | $48.65 | $47.93 | $48.05 | $47.83 | 189,531 |
2019-10-18 | $48.91 | $49.61 | $48.45 | $49.55 | $49.33 | 245,294 |
2019-10-17 | $47.88 | $48.25 | $47.67 | $48.18 | $47.96 | 172,666 |
2019-10-16 | $48.93 | $49.08 | $48.38 | $48.68 | $48.46 | 231,601 |
2019-10-15 | $49.28 | $49.33 | $48.00 | $48.69 | $48.47 | 191,432 |
2019-10-14 | $49.33 | $49.97 | $49.16 | $49.92 | $49.69 | 199,148 |
2019-10-11 | $48.60 | $49.70 | $47.95 | $49.27 | $49.05 | 588,513 |
2019-10-10 | $52.71 | $52.73 | $51.13 | $51.50 | $51.27 | 269,895 |
2019-10-09 | $53.38 | $53.74 | $52.79 | $53.70 | $53.46 | 316,470 |
2019-10-08 | $55.15 | $55.85 | $54.45 | $55.82 | $55.57 | 293,537 |
2019-10-07 | $54.63 | $54.86 | $53.63 | $54.78 | $54.53 | 214,028 |
2019-10-04 | $54.35 | $54.99 | $53.49 | $53.53 | $53.29 | 155,947 |
2019-10-03 | $54.14 | $54.85 | $53.22 | $53.33 | $53.09 | 461,724 |
2019-10-02 | $55.92 | $56.69 | $55.66 | $56.03 | $55.78 | 308,487 |
2019-10-01 | $55.08 | $56.64 | $54.92 | $56.10 | $55.85 | 362,840 |
2019-09-30 | $55.19 | $55.49 | $54.43 | $55.28 | $55.03 | 434,692 |
2019-09-27 | $55.00 | $57.73 | $54.46 | $56.97 | $56.71 | 945,760 |
2019-09-26 | $54.59 | $55.38 | $54.35 | $54.94 | $54.69 | 537,528 |
2019-09-25 | $54.47 | $55.24 | $53.67 | $53.99 | $53.75 | 339,698 |
2019-09-24 | $53.28 | $54.65 | $53.28 | $54.37 | $54.12 | 268,237 |
2019-09-23 | $53.77 | $53.77 | $52.65 | $52.77 | $52.37 | 145,968 |
2019-09-20 | $51.90 | $53.20 | $51.62 | $52.67 | $52.27 | 319,490 |
2019-09-19 | $51.50 | $52.13 | $51.12 | $52.07 | $51.67 | 229,337 |
2019-09-18 | $50.61 | $51.89 | $50.39 | $50.81 | $50.42 | 185,262 |
2019-09-17 | $50.90 | $51.13 | $49.83 | $49.91 | $49.53 | 180,454 |
2019-09-16 | $48.90 | $49.46 | $48.65 | $49.07 | $48.70 | 209,200 |
2019-09-13 | $47.90 | $48.00 | $47.46 | $47.67 | $47.31 | 260,800 |
2019-09-12 | $49.30 | $49.69 | $48.06 | $49.15 | $48.78 | 300,896 |
2019-09-11 | $50.12 | $50.43 | $49.48 | $49.79 | $49.41 | 360,252 |
2019-09-10 | $51.97 | $52.30 | $51.45 | $51.95 | $51.55 | 167,791 |
2019-09-09 | $52.11 | $52.47 | $51.75 | $52.02 | $51.62 | 230,555 |
2019-09-06 | $52.17 | $52.49 | $52.02 | $52.40 | $52.00 | 242,313 |
2019-09-05 | $52.51 | $52.85 | $52.06 | $52.63 | $52.23 | 428,642 |
2019-09-04 | $55.13 | $55.59 | $54.61 | $54.62 | $54.20 | 347,264 |
2019-09-03 | $59.31 | $59.72 | $58.76 | $58.85 | $58.40 | 220,481 |
2019-08-30 | $58.36 | $59.39 | $58.27 | $58.72 | $58.27 | 214,810 |
2019-08-29 | $58.81 | $59.71 | $58.41 | $58.66 | $58.21 | 374,770 |
2019-08-28 | $60.77 | $61.09 | $59.64 | $59.86 | $59.40 | 300,930 |
2019-08-27 | $58.99 | $59.95 | $58.60 | $59.93 | $59.47 | 307,904 |
2019-08-26 | $59.71 | $60.54 | $59.47 | $59.96 | $59.50 | 413,506 |
2019-08-23 | $60.07 | $62.68 | $58.47 | $62.31 | $61.84 | 997,730 |
2019-08-22 | $58.85 | $59.80 | $58.51 | $59.10 | $58.65 | 267,924 |
2019-08-21 | $57.24 | $58.62 | $57.21 | $57.88 | $57.44 | 295,791 |
2019-08-20 | $58.49 | $59.54 | $58.46 | $59.45 | $59.00 | 292,650 |
2019-08-19 | $57.23 | $59.22 | $57.20 | $58.74 | $58.29 | 677,400 |
2019-08-16 | $61.91 | $62.00 | $60.85 | $61.20 | $60.73 | 419,904 |
2019-08-15 | $63.27 | $64.49 | $62.60 | $63.35 | $62.87 | 581,591 |
2019-08-14 | $65.00 | $66.10 | $64.40 | $66.03 | $65.53 | 866,023 |
2019-08-13 | $64.45 | $64.70 | $58.85 | $60.59 | $60.13 | 930,499 |
2019-08-12 | $63.92 | $64.10 | $62.93 | $63.40 | $62.92 | 670,227 |
2019-08-09 | $60.89 | $62.28 | $60.46 | $61.04 | $60.58 | 754,493 |
2019-08-08 | $60.13 | $60.70 | $59.14 | $59.16 | $58.71 | 656,607 |
2019-08-07 | $63.33 | $63.96 | $60.65 | $60.77 | $60.31 | 561,579 |
2019-08-06 | $60.00 | $62.56 | $59.79 | $61.53 | $61.06 | 802,766 |
2019-08-05 | $60.86 | $64.26 | $60.86 | $63.44 | $62.96 | 1,095,745 |
2019-08-02 | $55.69 | $57.08 | $55.33 | $56.74 | $56.31 | 848,814 |
2019-08-01 | $51.29 | $55.79 | $50.28 | $55.41 | $54.99 | 1,154,567 |
2019-07-31 | $50.22 | $53.17 | $50.22 | $51.76 | $51.37 | 709,848 |
2019-07-30 | $49.76 | $50.18 | $49.57 | $49.74 | $49.36 | 435,888 |
2019-07-29 | $48.67 | $49.17 | $48.59 | $48.75 | $48.38 | 237,717 |
2019-07-26 | $47.51 | $48.05 | $47.50 | $47.89 | $47.53 | 203,477 |
2019-07-25 | $46.84 | $48.06 | $46.84 | $48.01 | $47.64 | 539,203 |
2019-07-24 | $47.52 | $47.53 | $46.93 | $47.05 | $46.69 | 194,998 |
2019-07-23 | $47.90 | $48.33 | $47.44 | $47.54 | $47.18 | 374,933 |
2019-07-22 | $48.00 | $48.26 | $47.62 | $48.12 | $47.75 | 341,453 |
2019-07-19 | $46.12 | $47.27 | $46.06 | $47.08 | $46.72 | 366,052 |
2019-07-18 | $48.19 | $48.37 | $47.42 | $47.67 | $47.31 | 339,331 |
2019-07-17 | $47.53 | $48.16 | $47.40 | $48.11 | $47.74 | 263,908 |
2019-07-16 | $47.45 | $47.94 | $47.12 | $47.94 | $47.58 | 218,124 |
2019-07-15 | $47.85 | $47.89 | $47.48 | $47.82 | $47.46 | 299,062 |
2019-07-12 | $47.79 | $48.39 | $47.75 | $48.09 | $47.72 | 337,172 |
2019-07-11 | $47.84 | $48.90 | $47.84 | $48.48 | $48.11 | 435,709 |
2019-07-10 | $47.42 | $48.01 | $47.03 | $47.86 | $47.50 | 455,279 |
2019-07-09 | $48.89 | $48.99 | $48.00 | $48.20 | $47.83 | 481,529 |
2019-07-08 | $47.55 | $47.73 | $47.07 | $47.35 | $46.99 | 418,789 |
2019-07-05 | $46.20 | $46.66 | $45.97 | $46.29 | $45.94 | 408,600 |
2019-07-03 | $45.01 | $45.17 | $44.63 | $44.68 | $44.34 | 270,221 |
2019-07-02 | $44.16 | $44.52 | $43.90 | $44.20 | $43.86 | 381,659 |
2019-07-01 | $42.43 | $44.42 | $41.98 | $43.94 | $43.61 | 607,037 |
2019-06-28 | $45.90 | $46.31 | $45.90 | $45.90 | $45.55 | 385,000 |
2019-06-27 | $46.27 | $46.72 | $45.87 | $45.90 | $45.55 | 469,455 |
2019-06-26 | $47.44 | $47.68 | $46.93 | $47.39 | $47.03 | 340,015 |
2019-06-25 | $48.51 | $49.21 | $48.41 | $49.11 | $48.74 | 660,315 |
2019-06-24 | $46.87 | $47.10 | $46.50 | $47.01 | $46.47 | 410,568 |
2019-06-21 | $47.02 | $47.08 | $46.40 | $46.96 | $46.42 | 294,051 |
2019-06-20 | $46.05 | $47.05 | $45.71 | $46.45 | $45.92 | 399,839 |
2019-06-19 | $49.59 | $50.04 | $48.30 | $49.10 | $48.54 | 332,891 |
2019-06-18 | $53.08 | $53.08 | $49.97 | $50.29 | $49.72 | 902,914 |
2019-06-17 | $55.47 | $55.58 | $54.66 | $55.07 | $54.44 | 264,184 |
2019-06-14 | $55.74 | $56.45 | $55.71 | $56.37 | $55.73 | 289,465 |
2019-06-13 | $54.45 | $55.47 | $54.34 | $54.76 | $54.13 | 171,882 |
2019-06-12 | $55.02 | $56.06 | $54.95 | $55.60 | $54.96 | 284,205 |
2019-06-11 | $52.37 | $53.30 | $52.03 | $52.93 | $52.33 | 371,475 |
2019-06-10 | $54.65 | $55.13 | $53.69 | $54.58 | $53.96 | 293,724 |
2019-06-07 | $56.24 | $56.57 | $54.50 | $56.44 | $55.80 | 344,085 |
2019-06-06 | $58.55 | $58.69 | $57.47 | $57.98 | $57.32 | 231,301 |
2019-06-05 | $57.49 | $58.89 | $57.48 | $58.03 | $57.37 | 363,932 |
2019-06-04 | $57.69 | $58.15 | $56.75 | $56.77 | $56.12 | 461,363 |
2019-06-03 | $56.51 | $56.90 | $55.74 | $56.33 | $55.69 | 377,661 |
2019-05-31 | $58.09 | $58.32 | $56.67 | $56.88 | $56.23 | 229,657 |
2019-05-30 | $56.96 | $57.12 | $56.16 | $56.67 | $56.02 | 287,708 |
2019-05-29 | $58.00 | $58.13 | $56.43 | $56.43 | $55.79 | 306,898 |
2019-05-28 | $56.99 | $58.09 | $56.42 | $57.85 | $57.19 | 288,785 |
2019-05-24 | $57.82 | $59.00 | $57.46 | $58.82 | $58.15 | 260,177 |
2019-05-23 | $58.45 | $58.91 | $57.79 | $58.07 | $57.41 | 606,820 |
2019-05-22 | $56.08 | $56.55 | $55.59 | $55.90 | $55.26 | 406,038 |
2019-05-21 | $55.22 | $55.90 | $54.89 | $55.01 | $54.38 | 401,759 |
2019-05-20 | $56.84 | $57.30 | $56.00 | $56.85 | $56.20 | 500,334 |
2019-05-17 | $54.92 | $55.21 | $53.69 | $54.51 | $53.89 | 584,935 |
2019-05-16 | $52.00 | $52.00 | $50.73 | $51.82 | $51.23 | 471,486 |
2019-05-15 | $53.52 | $53.60 | $52.29 | $52.49 | $51.89 | 519,745 |
2019-05-14 | $53.38 | $54.00 | $52.62 | $53.47 | $52.86 | 470,268 |
2019-05-13 | $55.58 | $57.24 | $55.45 | $56.16 | $55.52 | 1,378,783 |
2019-05-10 | $51.81 | $53.80 | $50.44 | $51.05 | $50.47 | 1,223,753 |
2019-05-09 | $53.04 | $54.33 | $51.05 | $51.99 | $51.40 | 1,060,041 |
2019-05-08 | $49.54 | $50.12 | $48.51 | $49.65 | $49.08 | 662,966 |
2019-05-07 | $47.63 | $49.93 | $47.63 | $48.97 | $48.41 | 770,073 |
2019-05-06 | $46.96 | $47.11 | $45.08 | $45.33 | $44.81 | 819,570 |
2019-05-03 | $42.84 | $42.88 | $41.99 | $42.06 | $41.58 | 272,892 |
2019-05-02 | $43.76 | $44.77 | $43.53 | $44.40 | $43.89 | 262,792 |
2019-05-01 | $43.15 | $44.04 | $41.94 | $43.96 | $43.46 | 384,944 |
2019-04-30 | $43.33 | $43.93 | $42.88 | $43.25 | $42.76 | 236,694 |
2019-04-29 | $42.63 | $42.76 | $42.42 | $42.55 | $42.06 | 131,519 |
2019-04-26 | $43.36 | $43.70 | $42.97 | $43.10 | $42.61 | 283,584 |
2019-04-25 | $44.00 | $44.60 | $43.76 | $43.79 | $43.29 | 472,460 |
2019-04-24 | $41.88 | $43.17 | $41.81 | $42.91 | $42.42 | 601,894 |
2019-04-23 | $41.33 | $41.41 | $40.75 | $41.08 | $40.61 | 309,048 |
2019-04-22 | $41.71 | $41.80 | $40.90 | $41.07 | $40.60 | 422,064 |
2019-04-18 | $40.42 | $40.61 | $39.70 | $40.09 | $39.63 | 405,949 |
2019-04-17 | $39.50 | $40.22 | $39.34 | $40.13 | $39.67 | 310,501 |
2019-04-16 | $40.25 | $40.70 | $40.16 | $40.36 | $39.90 | 337,769 |
2019-04-15 | $41.50 | $42.35 | $41.44 | $42.02 | $41.54 | 356,302 |
2019-04-12 | $40.55 | $40.88 | $40.38 | $40.64 | $40.18 | 342,955 |
2019-04-11 | $41.99 | $42.57 | $41.90 | $42.29 | $41.81 | 528,381 |
2019-04-10 | $40.64 | $41.03 | $40.37 | $40.50 | $40.04 | 266,585 |
2019-04-09 | $40.12 | $40.55 | $40.12 | $40.36 | $39.90 | 383,549 |
2019-04-08 | $40.04 | $40.52 | $39.81 | $40.08 | $39.62 | 391,556 |
2019-04-05 | $40.00 | $40.17 | $39.44 | $39.69 | $39.24 | 403,484 |
2019-04-04 | $41.31 | $41.38 | $40.49 | $40.54 | $40.08 | 399,728 |
2019-04-03 | $41.40 | $42.15 | $40.54 | $41.82 | $41.34 | 670,740 |
2019-04-02 | $42.41 | $43.20 | $42.40 | $42.74 | $42.25 | 301,690 |
2019-04-01 | $42.34 | $42.76 | $42.00 | $42.14 | $41.66 | 372,937 |
2019-03-29 | $44.25 | $44.86 | $43.78 | $44.07 | $43.57 | 303,685 |
2019-03-28 | $46.11 | $46.43 | $45.42 | $45.49 | $44.97 | 243,210 |
2019-03-27 | $46.17 | $47.14 | $46.00 | $46.48 | $45.95 | 201,549 |
2019-03-26 | $46.05 | $46.85 | $45.97 | $46.21 | $45.68 | 263,040 |
2019-03-25 | $46.98 | $47.09 | $46.14 | $46.51 | $45.98 | 288,829 |
2019-03-22 | $44.52 | $46.24 | $44.43 | $46.14 | $45.61 | 688,830 |
2019-03-21 | $43.87 | $43.97 | $42.47 | $42.51 | $42.02 | 374,432 |
2019-03-20 | $42.98 | $43.61 | $41.16 | $42.38 | $41.90 | 520,892 |
2019-03-19 | $41.70 | $42.21 | $41.35 | $41.81 | $41.33 | 532,805 |
2019-03-18 | $42.29 | $42.82 | $42.04 | $42.41 | $41.78 | 384,586 |
2019-03-15 | $44.53 | $44.55 | $43.66 | $44.02 | $43.37 | 337,525 |
2019-03-14 | $45.58 | $46.32 | $45.55 | $45.80 | $45.12 | 260,949 |
2019-03-13 | $45.30 | $45.53 | $44.91 | $45.32 | $44.65 | 285,175 |
2019-03-12 | $45.27 | $45.67 | $44.80 | $45.00 | $44.33 | 420,644 |
2019-03-11 | $47.72 | $47.78 | $46.25 | $46.48 | $45.79 | 411,244 |
2019-03-08 | $49.82 | $50.25 | $49.14 | $49.47 | $48.74 | 706,173 |
2019-03-07 | $45.28 | $47.19 | $45.28 | $46.94 | $46.24 | 707,923 |
2019-03-06 | $42.98 | $44.01 | $42.98 | $43.95 | $43.30 | 389,064 |
2019-03-05 | $43.67 | $44.00 | $42.61 | $42.76 | $42.12 | 400,144 |
2019-03-04 | $43.35 | $45.62 | $43.35 | $44.41 | $43.75 | 310,286 |
2019-03-01 | $44.53 | $45.63 | $44.41 | $45.02 | $44.35 | 396,932 |
2019-02-28 | $46.12 | $46.88 | $46.02 | $46.65 | $45.96 | 375,670 |
2019-02-27 | $45.19 | $46.00 | $45.07 | $45.74 | $45.06 | 286,178 |
2019-02-26 | $44.16 | $44.43 | $43.44 | $43.75 | $43.10 | 303,771 |
2019-02-25 | $42.90 | $43.00 | $42.03 | $42.74 | $42.11 | 561,510 |
2019-02-22 | $45.67 | $45.94 | $45.07 | $45.46 | $44.78 | 553,870 |
2019-02-21 | $47.01 | $47.97 | $47.01 | $47.71 | $47.00 | 298,102 |
2019-02-20 | $47.80 | $47.87 | $46.66 | $47.51 | $46.80 | 264,736 |
2019-02-19 | $50.17 | $50.17 | $47.94 | $48.30 | $47.58 | 273,222 |
2019-02-15 | $50.69 | $51.00 | $50.12 | $50.38 | $49.63 | 218,597 |
2019-02-14 | $50.03 | $50.61 | $49.03 | $49.57 | $48.83 | 247,752 |
2019-02-13 | $48.25 | $49.55 | $48.05 | $49.00 | $48.27 | 311,701 |
2019-02-12 | $50.06 | $50.65 | $49.92 | $50.43 | $49.68 | 147,745 |
2019-02-11 | $50.06 | $50.91 | $49.88 | $50.75 | $50.00 | 240,393 |
2019-02-08 | $51.50 | $52.45 | $50.92 | $51.15 | $50.39 | 378,486 |
2019-02-07 | $50.35 | $52.71 | $49.61 | $51.03 | $50.27 | 367,915 |
2019-02-06 | $47.61 | $49.82 | $47.61 | $49.49 | $48.75 | 206,847 |
2019-02-05 | $49.19 | $49.55 | $47.37 | $47.90 | $47.19 | 237,254 |
2019-02-04 | $50.60 | $50.62 | $49.41 | $50.02 | $49.28 | 145,775 |
2019-02-01 | $50.29 | $50.78 | $49.66 | $50.02 | $49.28 | 321,223 |
2019-01-31 | $50.39 | $50.49 | $48.63 | $48.68 | $47.96 | 471,741 |
2019-01-30 | $52.38 | $53.05 | $50.36 | $50.78 | $50.03 | 275,791 |
2019-01-29 | $53.22 | $53.82 | $52.87 | $53.62 | $52.82 | 169,924 |
2019-01-28 | $54.04 | $54.55 | $53.38 | $53.52 | $52.72 | 294,288 |
2019-01-25 | $53.01 | $53.05 | $51.56 | $52.17 | $51.39 | 426,605 |
2019-01-24 | $56.77 | $56.77 | $55.10 | $55.29 | $54.47 | 211,726 |
2019-01-23 | $57.06 | $58.45 | $56.80 | $57.27 | $56.42 | 214,080 |
2019-01-22 | $58.09 | $60.05 | $57.91 | $59.04 | $58.16 | 394,243 |
2019-01-18 | $56.00 | $56.35 | $54.68 | $55.68 | $54.85 | 239,973 |
2019-01-17 | $59.00 | $59.13 | $56.10 | $57.27 | $56.42 | 257,105 |
2019-01-16 | $58.50 | $58.50 | $56.76 | $57.83 | $56.97 | 233,055 |
2019-01-15 | $59.99 | $60.71 | $59.14 | $60.21 | $59.32 | 146,635 |
2019-01-14 | $62.59 | $62.91 | $61.12 | $61.81 | $60.89 | 150,304 |
2019-01-11 | $60.32 | $60.61 | $59.53 | $59.76 | $58.87 | 69,559 |
2019-01-10 | $60.98 | $61.08 | $58.85 | $59.07 | $58.19 | 162,131 |
2019-01-09 | $60.91 | $61.17 | $58.52 | $59.96 | $59.07 | 165,544 |
2019-01-08 | $63.48 | $64.65 | $62.70 | $63.18 | $62.24 | 96,729 |
2019-01-07 | $65.38 | $66.00 | $63.65 | $64.20 | $63.25 | 97,170 |
2019-01-04 | $67.36 | $67.50 | $63.20 | $64.68 | $63.72 | 255,326 |
2019-01-03 | $70.68 | $72.28 | $70.47 | $71.85 | $70.78 | 201,866 |
2019-01-02 | $70.76 | $70.93 | $68.24 | $68.53 | $67.51 | 175,986 |
2018-12-31 | $64.26 | $67.29 | $64.18 | $66.67 | $65.68 | 88,711 |
2018-12-28 | $66.17 | $67.34 | $65.37 | $66.58 | $65.59 | 67,061 |
2018-12-27 | $69.03 | $69.99 | $66.43 | $66.53 | $65.54 | 132,706 |
2018-12-26 | $67.90 | $70.45 | $64.72 | $65.03 | $63.86 | 162,913 |
2018-12-24 | $68.32 | $69.41 | $66.24 | $69.11 | $67.87 | 328,601 |
2018-12-21 | $66.07 | $68.22 | $64.71 | $67.46 | $66.25 | 284,775 |
2018-12-20 | $65.68 | $67.42 | $64.79 | $66.05 | $64.86 | 375,489 |
2018-12-19 | $62.62 | $68.06 | $61.47 | $65.71 | $64.53 | 460,706 |
2018-12-18 | $61.89 | $63.03 | $60.76 | $62.57 | $61.45 | 257,167 |
2018-12-17 | $60.92 | $62.76 | $59.66 | $61.91 | $60.80 | 359,611 |
2018-12-14 | $59.81 | $60.09 | $58.45 | $59.56 | $58.49 | 264,274 |
2018-12-13 | $56.84 | $57.75 | $56.64 | $57.51 | $56.48 | 151,189 |
2018-12-12 | $57.80 | $59.07 | $56.45 | $58.77 | $57.72 | 241,819 |
2018-12-11 | $60.77 | $63.10 | $60.63 | $61.49 | $60.39 | 180,266 |
2018-12-10 | $62.98 | $65.52 | $61.83 | $62.74 | $61.61 | 326,191 |
2018-12-07 | $59.00 | $62.64 | $58.09 | $62.09 | $60.98 | 244,119 |
2018-12-06 | $60.69 | $61.69 | $58.27 | $58.35 | $57.30 | 593,873 |
2018-12-04 | $53.20 | $56.62 | $52.91 | $56.04 | $55.03 | 466,729 |
2018-12-03 | $52.18 | $54.34 | $51.90 | $53.36 | $52.40 | 344,189 |
2018-11-30 | $57.72 | $58.55 | $56.00 | $56.10 | $55.09 | 244,313 |
2018-11-29 | $57.99 | $59.23 | $57.17 | $58.54 | $57.49 | 346,965 |
2018-11-28 | $58.45 | $59.33 | $55.48 | $55.69 | $54.69 | 381,516 |
2018-11-27 | $61.59 | $61.99 | $59.71 | $59.94 | $58.86 | 425,057 |
2018-11-26 | $60.47 | $60.94 | $59.57 | $60.09 | $59.01 | 210,689 |
2018-11-23 | $64.32 | $64.32 | $62.75 | $63.88 | $62.73 | 178,984 |
2018-11-21 | $60.64 | $61.88 | $59.58 | $61.42 | $60.32 | 311,702 |
2018-11-20 | $64.31 | $65.78 | $63.28 | $64.66 | $63.50 | 352,169 |
2018-11-19 | $60.26 | $62.83 | $59.98 | $61.97 | $60.86 | 346,081 |
2018-11-16 | $60.97 | $61.38 | $57.60 | $58.86 | $57.80 | 574,265 |
2018-11-15 | $62.80 | $63.35 | $58.00 | $59.61 | $58.54 | 629,923 |
2018-11-14 | $62.41 | $65.00 | $61.70 | $63.29 | $62.15 | 236,766 |
2018-11-13 | $64.82 | $65.60 | $61.66 | $64.16 | $63.01 | 422,024 |
2018-11-12 | $66.71 | $68.80 | $66.26 | $68.41 | $67.18 | 362,116 |
2018-11-09 | $65.96 | $67.94 | $65.64 | $66.46 | $65.27 | 512,367 |
2018-11-08 | $60.11 | $62.50 | $59.27 | $61.38 | $60.28 | 287,667 |
2018-11-07 | $59.02 | $60.26 | $57.35 | $57.67 | $56.63 | 249,852 |
2018-11-06 | $61.94 | $62.29 | $60.91 | $61.32 | $60.22 | 190,234 |
2018-11-05 | $62.15 | $62.31 | $60.78 | $61.38 | $60.28 | 232,473 |
2018-11-02 | $59.01 | $63.94 | $58.32 | $61.71 | $60.60 | 758,491 |
2018-11-01 | $67.37 | $68.00 | $61.70 | $62.23 | $61.11 | 750,876 |
2018-10-31 | $71.65 | $71.98 | $69.55 | $71.30 | $70.02 | 195,877 |
2018-10-30 | $76.16 | $76.48 | $73.60 | $73.83 | $72.50 | 271,291 |
2018-10-29 | $72.88 | $79.40 | $72.27 | $77.18 | $75.79 | 436,983 |
2018-10-26 | $74.03 | $74.86 | $70.75 | $72.99 | $71.68 | 591,649 |
2018-10-25 | $71.92 | $72.43 | $68.25 | $69.70 | $68.45 | 420,629 |
2018-10-24 | $69.60 | $74.58 | $69.22 | $74.58 | $73.24 | 274,371 |
2018-10-23 | $71.68 | $72.35 | $67.23 | $68.36 | $67.13 | 485,023 |
2018-10-22 | $65.07 | $66.94 | $64.65 | $65.62 | $64.44 | 514,281 |
2018-10-19 | $71.25 | $72.26 | $69.32 | $71.39 | $70.11 | 397,347 |
2018-10-18 | $73.13 | $76.93 | $72.88 | $75.76 | $74.40 | 424,003 |
2018-10-17 | $69.00 | $71.16 | $68.77 | $70.56 | $69.29 | 252,954 |
2018-10-16 | $70.86 | $71.02 | $67.66 | $67.89 | $66.67 | 195,283 |
2018-10-15 | $71.95 | $72.76 | $70.44 | $71.79 | $70.50 | 166,257 |
2018-10-12 | $69.23 | $71.98 | $68.42 | $68.93 | $67.69 | 394,583 |
2018-10-11 | $73.55 | $76.75 | $70.51 | $74.49 | $73.15 | 787,016 |
2018-10-10 | $67.25 | $72.50 | $67.25 | $72.50 | $71.20 | 538,974 |
2018-10-09 | $67.62 | $68.57 | $66.50 | $67.24 | $66.03 | 470,992 |
2018-10-08 | $68.49 | $68.75 | $66.20 | $66.52 | $65.33 | 402,027 |
2018-10-05 | $64.68 | $67.37 | $64.60 | $65.43 | $64.26 | 414,699 |
2018-10-04 | $64.04 | $67.10 | $63.94 | $66.12 | $64.93 | 680,877 |
2018-10-03 | $59.38 | $62.12 | $59.37 | $61.72 | $60.61 | 271,814 |
2018-10-02 | $60.60 | $60.84 | $59.55 | $60.47 | $59.38 | 431,600 |
2018-10-01 | $56.15 | $56.90 | $55.60 | $56.44 | $55.43 | 194,480 |
2018-09-28 | $57.06 | $57.79 | $56.10 | $57.01 | $55.99 | 316,575 |
2018-09-27 | $56.56 | $56.75 | $55.43 | $56.25 | $55.24 | 208,992 |
2018-09-26 | $56.01 | $56.43 | $53.94 | $56.43 | $55.42 | 272,709 |
2018-09-25 | $56.91 | $57.66 | $56.78 | $57.21 | $56.18 | 155,096 |
2018-09-24 | $58.00 | $59.09 | $57.80 | $58.04 | $56.89 | 400,132 |
2018-09-21 | $54.96 | $56.13 | $54.81 | $55.95 | $54.84 | 569,335 |
2018-09-20 | $57.51 | $58.50 | $57.09 | $57.51 | $56.37 | 175,068 |
2018-09-19 | $59.27 | $59.27 | $57.88 | $58.35 | $57.19 | 269,937 |
2018-09-18 | $63.15 | $63.22 | $61.33 | $61.84 | $60.61 | 236,213 |
2018-09-17 | $65.34 | $65.55 | $63.85 | $65.22 | $63.92 | 440,484 |
2018-09-14 | $62.98 | $65.35 | $62.48 | $64.46 | $63.18 | 351,505 |
2018-09-13 | $62.24 | $63.53 | $60.95 | $62.49 | $61.25 | 528,107 |
2018-09-12 | $70.50 | $70.86 | $65.51 | $66.83 | $65.50 | 543,169 |
2018-09-11 | $71.12 | $71.60 | $68.64 | $68.80 | $67.43 | 330,309 |
2018-09-10 | $66.57 | $68.42 | $66.57 | $67.99 | $66.64 | 174,246 |
2018-09-07 | $66.45 | $67.24 | $64.50 | $66.10 | $64.78 | 288,260 |
2018-09-06 | $63.77 | $65.45 | $63.10 | $63.94 | $62.67 | 213,583 |
2018-09-05 | $64.03 | $65.28 | $63.64 | $64.21 | $62.93 | 430,365 |
2018-09-04 | $60.30 | $61.68 | $60.30 | $60.92 | $59.71 | 190,766 |
2018-08-31 | $60.24 | $61.38 | $58.96 | $59.65 | $58.46 | 305,697 |
2018-08-30 | $58.31 | $60.70 | $58.31 | $59.96 | $58.77 | 586,687 |
2018-08-29 | $57.00 | $57.27 | $55.07 | $55.18 | $54.08 | 217,656 |
2018-08-28 | $55.86 | $57.12 | $55.57 | $56.68 | $55.55 | 347,948 |
2018-08-27 | $55.65 | $56.13 | $54.35 | $55.97 | $54.86 | 239,597 |
2018-08-24 | $59.82 | $60.03 | $58.56 | $59.07 | $57.89 | 209,077 |
2018-08-23 | $60.28 | $62.14 | $59.84 | $61.83 | $60.60 | 330,570 |
2018-08-22 | $59.05 | $59.19 | $58.09 | $58.61 | $57.44 | 207,736 |
2018-08-21 | $61.11 | $61.11 | $59.60 | $60.12 | $58.92 | 234,482 |
2018-08-20 | $64.17 | $64.46 | $63.34 | $63.46 | $62.20 | 178,371 |
2018-08-17 | $68.38 | $68.90 | $63.46 | $64.12 | $62.84 | 338,855 |
2018-08-16 | $66.39 | $67.00 | $64.88 | $66.64 | $65.31 | 264,629 |
2018-08-15 | $69.82 | $71.06 | $68.28 | $68.53 | $67.17 | 459,906 |
2018-08-14 | $63.50 | $63.71 | $61.75 | $62.22 | $60.98 | 202,150 |
2018-08-13 | $60.40 | $62.01 | $59.94 | $61.63 | $60.40 | 172,492 |
2018-08-10 | $59.42 | $60.22 | $58.73 | $59.09 | $57.91 | 223,521 |
2018-08-09 | $56.54 | $57.22 | $55.76 | $57.04 | $55.90 | 160,340 |
2018-08-08 | $60.47 | $61.26 | $59.47 | $59.48 | $58.29 | 127,228 |
2018-08-07 | $58.90 | $59.22 | $58.28 | $58.92 | $57.75 | 198,369 |
2018-08-06 | $63.66 | $64.06 | $62.80 | $63.19 | $61.93 | 126,442 |
2018-08-03 | $62.79 | $62.91 | $61.61 | $62.09 | $60.85 | 183,869 |
2018-08-02 | $64.24 | $64.44 | $61.84 | $62.27 | $61.03 | 284,070 |
2018-08-01 | $59.39 | $60.73 | $58.94 | $59.94 | $58.75 | 199,933 |
2018-07-31 | $56.96 | $57.93 | $55.49 | $56.09 | $54.97 | 170,883 |
2018-07-30 | $56.70 | $57.75 | $56.31 | $57.35 | $56.21 | 130,355 |
2018-07-27 | $56.60 | $57.82 | $56.05 | $56.98 | $55.85 | 137,096 |
2018-07-26 | $56.60 | $57.17 | $56.06 | $56.62 | $55.49 | 226,854 |
2018-07-25 | $55.62 | $55.89 | $53.56 | $53.74 | $52.67 | 207,004 |
2018-07-24 | $56.82 | $56.82 | $55.42 | $56.24 | $55.12 | 545,034 |
2018-07-23 | $62.27 | $62.60 | $61.98 | $62.05 | $60.82 | 132,939 |
2018-07-20 | $64.10 | $64.10 | $61.70 | $61.96 | $60.73 | 471,883 |
2018-07-19 | $65.69 | $67.16 | $64.75 | $66.46 | $65.14 | 383,431 |
2018-07-18 | $63.91 | $64.82 | $62.88 | $63.09 | $61.83 | 289,892 |
2018-07-17 | $64.04 | $64.04 | $61.76 | $62.30 | $61.06 | 162,498 |
2018-07-16 | $61.42 | $62.20 | $61.30 | $61.89 | $60.66 | 223,046 |
2018-07-13 | $60.97 | $61.19 | $59.73 | $59.78 | $58.59 | 159,783 |
2018-07-12 | $60.00 | $60.57 | $59.26 | $59.73 | $58.54 | 200,672 |
2018-07-11 | $62.96 | $64.09 | $61.77 | $63.13 | $61.87 | 243,452 |
2018-07-10 | $60.03 | $60.92 | $59.40 | $59.40 | $58.22 | 152,634 |
2018-07-09 | $59.94 | $60.46 | $58.60 | $58.70 | $57.53 | 227,069 |
2018-07-06 | $64.96 | $65.18 | $61.83 | $62.62 | $61.37 | 243,532 |
2018-07-05 | $63.69 | $65.67 | $63.40 | $64.50 | $63.22 | 279,105 |
2018-07-03 | $61.60 | $63.85 | $61.54 | $63.79 | $62.52 | 217,909 |
2018-07-02 | $63.50 | $64.79 | $62.93 | $63.69 | $62.42 | 293,822 |
2018-06-29 | $60.00 | $60.65 | $59.18 | $60.22 | $59.02 | 278,311 |
2018-06-28 | $64.89 | $65.08 | $62.75 | $62.82 | $61.57 | 251,874 |
2018-06-27 | $61.51 | $64.72 | $60.84 | $64.50 | $63.22 | 514,034 |
2018-06-26 | $59.19 | $60.01 | $58.49 | $59.38 | $58.20 | 227,454 |
2018-06-25 | $58.40 | $60.57 | $58.32 | $59.39 | $58.21 | 258,662 |
2018-06-22 | $55.40 | $56.32 | $55.30 | $55.88 | $54.77 | 129,265 |
2018-06-21 | $55.97 | $57.77 | $55.74 | $57.75 | $56.60 | 265,813 |
2018-06-20 | $53.25 | $54.37 | $53.20 | $53.76 | $52.69 | 206,608 |
2018-06-19 | $53.87 | $54.60 | $52.84 | $53.02 | $51.96 | 273,139 |
2018-06-18 | $51.02 | $52.14 | $50.39 | $50.40 | $49.40 | 152,202 |
2018-06-15 | $50.00 | $50.69 | $48.93 | $48.98 | $48.01 | 147,515 |
2018-06-14 | $47.37 | $48.26 | $47.35 | $48.16 | $47.20 | 107,327 |
2018-06-13 | $46.29 | $47.99 | $46.19 | $47.60 | $46.65 | 107,327 |
2018-06-12 | $45.16 | $46.30 | $45.16 | $45.51 | $44.60 | 46,175 |
2018-06-11 | $45.55 | $45.60 | $45.06 | $45.40 | $44.50 | 95,208 |
2018-06-08 | $45.66 | $45.80 | $44.71 | $45.03 | $44.13 | 115,184 |
2018-06-07 | $43.05 | $44.76 | $42.91 | $44.11 | $43.23 | 195,639 |
2018-06-06 | $44.70 | $44.99 | $43.50 | $43.50 | $42.63 | 163,058 |
2018-06-05 | $45.29 | $45.85 | $45.12 | $45.35 | $44.45 | 70,365 |
2018-06-04 | $46.00 | $46.14 | $45.43 | $45.58 | $44.67 | 92,697 |
2018-06-01 | $48.66 | $48.66 | $47.32 | $47.66 | $46.71 | 108,688 |
2018-05-31 | $49.70 | $50.28 | $48.62 | $49.58 | $48.59 | 126,939 |
2018-05-30 | $51.73 | $52.14 | $50.27 | $50.69 | $49.68 | 125,375 |
2018-05-29 | $49.62 | $52.05 | $49.51 | $51.37 | $50.35 | 168,681 |
2018-05-25 | $48.78 | $49.04 | $48.20 | $48.30 | $47.34 | 46,856 |
2018-05-24 | $47.77 | $49.31 | $47.66 | $47.98 | $47.03 | 56,421 |
2018-05-23 | $48.22 | $48.41 | $46.92 | $47.03 | $46.09 | 125,704 |
2018-05-22 | $44.95 | $45.76 | $44.22 | $45.61 | $44.70 | 58,028 |
2018-05-21 | $44.96 | $45.36 | $44.56 | $44.98 | $44.08 | 52,943 |
2018-05-18 | $45.76 | $46.45 | $45.76 | $46.11 | $45.19 | 34,281 |
2018-05-17 | $45.58 | $46.58 | $45.19 | $46.29 | $45.37 | 65,559 |
2018-05-16 | $45.16 | $45.16 | $43.89 | $44.16 | $43.28 | 112,204 |
2018-05-15 | $46.13 | $47.05 | $46.13 | $46.36 | $45.44 | 113,865 |
2018-05-14 | $43.70 | $44.38 | $43.38 | $44.23 | $43.35 | 134,580 |
2018-05-11 | $45.40 | $46.00 | $45.19 | $45.53 | $44.62 | 78,424 |
2018-05-10 | $47.18 | $47.20 | $45.50 | $45.90 | $44.99 | 155,926 |
2018-05-09 | $47.90 | $48.84 | $47.55 | $47.73 | $46.78 | 160,592 |
2018-05-08 | $49.06 | $50.32 | $48.99 | $49.38 | $48.40 | 206,666 |
2018-05-07 | $51.44 | $51.57 | $50.65 | $51.36 | $50.34 | 123,924 |
2018-05-04 | $52.71 | $53.00 | $49.78 | $50.68 | $49.67 | 129,381 |
2018-05-03 | $51.46 | $53.36 | $50.26 | $50.77 | $49.76 | 220,208 |
2018-05-02 | $48.75 | $50.15 | $48.75 | $50.15 | $49.15 | 96,479 |
2018-05-01 | $49.61 | $51.39 | $49.19 | $49.41 | $48.43 | 115,551 |
2018-04-30 | $47.38 | $49.31 | $47.30 | $49.29 | $48.31 | 164,474 |
2018-04-27 | $49.82 | $50.48 | $49.23 | $49.30 | $48.32 | 71,814 |
2018-04-26 | $51.04 | $51.27 | $49.46 | $49.84 | $48.85 | 90,080 |
2018-04-25 | $50.24 | $51.10 | $49.89 | $50.08 | $49.08 | 125,770 |
2018-04-24 | $47.63 | $49.95 | $47.10 | $49.19 | $48.21 | 242,169 |
2018-04-23 | $50.94 | $51.53 | $50.18 | $50.96 | $49.95 | 76,245 |
2018-04-20 | $50.06 | $51.47 | $49.97 | $50.88 | $49.87 | 107,515 |
2018-04-19 | $47.80 | $49.39 | $47.71 | $48.86 | $47.89 | 135,980 |
2018-04-18 | $50.06 | $50.33 | $48.83 | $49.25 | $48.27 | 228,799 |
2018-04-17 | $50.00 | $50.18 | $48.67 | $49.04 | $48.06 | 135,692 |
2018-04-16 | $49.77 | $50.26 | $49.00 | $49.08 | $48.10 | 150,562 |
2018-04-13 | $46.00 | $47.77 | $45.99 | $47.16 | $46.22 | 162,885 |
2018-04-12 | $46.20 | $46.47 | $45.15 | $45.49 | $44.58 | 103,048 |
2018-04-11 | $46.75 | $46.75 | $45.31 | $46.10 | $45.18 | 288,263 |
2018-04-10 | $47.05 | $47.48 | $45.84 | $46.27 | $45.35 | 257,278 |
2018-04-09 | $50.69 | $51.81 | $49.06 | $51.04 | $50.02 | 179,011 |
2018-04-06 | $51.77 | $53.94 | $50.20 | $53.01 | $51.96 | 209,583 |
2018-04-05 | $49.45 | $50.01 | $48.60 | $49.70 | $48.71 | 197,783 |
2018-04-04 | $54.48 | $54.54 | $49.75 | $49.93 | $48.94 | 293,662 |
2018-04-03 | $49.90 | $51.24 | $49.57 | $49.87 | $48.88 | 573,492 |
2018-04-02 | $50.48 | $53.76 | $49.39 | $52.27 | $51.23 | 462,353 |
2018-03-29 | $50.61 | $50.79 | $48.32 | $49.02 | $48.04 | 254,365 |
2018-03-28 | $5.11 | $5.25 | $5.01 | $5.10 | $49.99 | 304,864 |
2018-03-27 | $4.72 | $5.04 | $4.70 | $4.96 | $48.61 | 235,138 |
2018-03-26 | $4.93 | $5.12 | $4.74 | $4.77 | $46.75 | 277,093 |
2018-03-23 | $5.10 | $5.40 | $5.04 | $5.39 | $52.83 | 360,777 |
2018-03-22 | $4.87 | $5.03 | $4.80 | $5.03 | $49.30 | 375,412 |
2018-03-21 | $4.59 | $4.61 | $4.43 | $4.50 | $44.10 | 167,788 |
2018-03-20 | $4.49 | $4.49 | $4.38 | $4.44 | $43.52 | 170,142 |
2018-03-19 | $4.56 | $4.71 | $4.54 | $4.63 | $45.33 | 197,618 |
2018-03-16 | $4.54 | $4.54 | $4.45 | $4.47 | $43.76 | 58,155 |
2018-03-15 | $4.48 | $4.58 | $4.41 | $4.52 | $44.25 | 106,907 |
2018-03-14 | $4.50 | $4.70 | $4.46 | $4.60 | $45.03 | 171,840 |
2018-03-13 | $4.40 | $4.71 | $4.39 | $4.65 | $45.52 | 154,205 |
2018-03-12 | $4.48 | $4.56 | $4.44 | $4.47 | $43.76 | 92,273 |
2018-03-09 | $4.71 | $4.75 | $4.51 | $4.51 | $44.15 | 176,620 |
2018-03-08 | $4.86 | $4.99 | $4.84 | $4.93 | $48.26 | 62,407 |
2018-03-07 | $5.07 | $5.16 | $4.96 | $4.98 | $48.75 | 130,601 |
2018-03-06 | $4.81 | $5.00 | $4.80 | $4.94 | $48.36 | 102,754 |
2018-03-05 | $5.33 | $5.33 | $5.02 | $5.06 | $49.53 | 137,379 |
2018-03-02 | $5.32 | $5.42 | $5.01 | $5.06 | $49.53 | 251,948 |
2018-03-01 | $4.85 | $5.21 | $4.74 | $5.05 | $49.44 | 337,745 |
2018-02-28 | $4.84 | $5.08 | $4.80 | $5.08 | $49.73 | 208,640 |
2018-02-27 | $4.55 | $4.78 | $4.50 | $4.78 | $46.79 | 192,112 |
2018-02-26 | $4.37 | $4.42 | $4.24 | $4.25 | $41.61 | 87,199 |
2018-02-23 | $4.49 | $4.54 | $4.39 | $4.41 | $43.17 | 87,962 |
2018-02-22 | $4.60 | $4.68 | $4.50 | $4.67 | $45.72 | 78,397 |
2018-02-21 | $4.46 | $4.60 | $4.25 | $4.60 | $45.03 | 129,466 |
2018-02-20 | $4.83 | $4.83 | $4.72 | $4.80 | $46.99 | 134,964 |
2018-02-16 | $4.53 | $4.57 | $4.37 | $4.52 | $44.25 | 144,949 |
2018-02-15 | $4.58 | $4.74 | $4.42 | $4.53 | $44.35 | 212,212 |
2018-02-14 | $5.35 | $5.37 | $4.88 | $4.90 | $47.97 | 226,285 |
2018-02-13 | $5.52 | $5.58 | $5.35 | $5.38 | $52.67 | 103,611 |
2018-02-12 | $5.48 | $5.64 | $5.27 | $5.38 | $52.67 | 332,989 |
2018-02-09 | $5.68 | $6.16 | $5.48 | $5.60 | $54.82 | 566,012 |
2018-02-08 | $5.01 | $5.62 | $5.01 | $5.62 | $55.02 | 332,033 |
2018-02-07 | $4.84 | $5.00 | $4.69 | $4.97 | $48.65 | 267,723 |
2018-02-06 | $4.83 | $4.85 | $4.13 | $4.31 | $42.19 | 468,157 |
2018-02-05 | $4.14 | $4.61 | $4.02 | $4.53 | $44.35 | 325,732 |
2018-02-02 | $4.02 | $4.27 | $4.02 | $4.26 | $41.70 | 270,392 |
2018-02-01 | $4.04 | $4.09 | $3.97 | $4.05 | $39.65 | 113,152 |
2018-01-31 | $3.80 | $3.98 | $3.80 | $3.90 | $38.18 | 132,027 |
2018-01-30 | $4.01 | $4.09 | $3.97 | $4.05 | $39.65 | 215,763 |
2018-01-29 | $3.84 | $3.88 | $3.81 | $3.86 | $37.79 | 144,254 |
2018-01-26 | $3.70 | $3.72 | $3.63 | $3.63 | $35.54 | 160,052 |
2018-01-25 | $3.95 | $4.00 | $3.86 | $3.93 | $38.47 | 216,354 |
2018-01-24 | $3.79 | $3.84 | $3.71 | $3.79 | $37.10 | 173,848 |
2018-01-23 | $3.91 | $3.94 | $3.84 | $3.85 | $37.69 | 90,426 |
2018-01-22 | $4.15 | $4.15 | $4.03 | $4.03 | $39.45 | 49,596 |
2018-01-19 | $4.20 | $4.23 | $4.11 | $4.11 | $40.23 | 96,131 |
2018-01-18 | $4.35 | $4.39 | $4.30 | $4.32 | $42.29 | 40,741 |
2018-01-17 | $4.53 | $4.53 | $4.39 | $4.41 | $43.17 | 68,719 |
2018-01-16 | $4.56 | $4.71 | $4.51 | $4.67 | $45.72 | 83,014 |
2018-01-12 | $4.84 | $4.87 | $4.66 | $4.67 | $45.72 | 64,452 |
2018-01-11 | $5.03 | $5.05 | $4.93 | $4.93 | $48.26 | 42,800 |
2018-01-10 | $5.05 | $5.08 | $5.00 | $5.03 | $49.24 | 38,538 |
2018-01-09 | $5.00 | $5.08 | $5.00 | $5.04 | $49.34 | 38,382 |
2018-01-08 | $5.08 | $5.08 | $4.98 | $5.01 | $49.05 | 43,412 |
2018-01-05 | $5.10 | $5.14 | $5.05 | $5.06 | $49.53 | 24,697 |
2018-01-04 | $5.13 | $5.15 | $5.06 | $5.11 | $50.02 | 51,666 |
2018-01-03 | $5.26 | $5.27 | $5.22 | $5.22 | $51.10 | 39,718 |
2018-01-02 | $5.41 | $5.44 | $5.31 | $5.32 | $52.08 | 77,113 |
2017-12-29 | $5.84 | $5.93 | $5.84 | $5.93 | $58.05 | 77,201 |
2017-12-28 | $5.93 | $6.00 | $5.89 | $5.95 | $58.25 | 18,594 |
2017-12-27 | $6.08 | $6.13 | $6.04 | $6.10 | $59.72 | 16,534 |
2017-12-26 | $5.99 | $6.02 | $5.97 | $6.00 | $58.74 | 8,226 |
2017-12-22 | $6.05 | $6.12 | $5.98 | $5.99 | $58.64 | 17,601 |
2017-12-21 | $6.08 | $6.20 | $6.07 | $6.10 | $59.72 | 29,332 |
2017-12-20 | $6.43 | $6.47 | $6.37 | $6.45 | $63.14 | 17,364 |
2017-12-19 | $6.36 | $6.43 | $6.29 | $6.41 | $62.75 | 20,717 |
2017-12-18 | $6.36 | $6.40 | $6.28 | $6.37 | $62.36 | 19,036 |
2017-12-15 | $6.49 | $6.58 | $6.42 | $6.46 | $63.24 | 41,688 |
2017-12-14 | $6.32 | $6.35 | $6.24 | $6.34 | $62.06 | 22,823 |
2017-12-13 | $6.30 | $6.30 | $6.11 | $6.17 | $60.40 | 28,468 |
2017-12-12 | $6.64 | $6.66 | $6.57 | $6.60 | $64.61 | 17,303 |
2017-12-11 | $6.40 | $6.47 | $6.37 | $6.41 | $62.75 | 42,101 |
2017-12-08 | $6.59 | $6.64 | $6.55 | $6.57 | $64.32 | 25,132 |
2017-12-07 | $7.02 | $7.05 | $6.86 | $6.92 | $67.74 | 29,111 |
2017-12-06 | $6.99 | $7.04 | $6.86 | $6.89 | $67.45 | 70,482 |
2017-12-05 | $6.47 | $6.47 | $6.31 | $6.46 | $63.24 | 30,809 |
2017-12-04 | $6.30 | $6.48 | $6.22 | $6.47 | $63.34 | 52,433 |
2017-12-01 | $6.42 | $6.65 | $6.39 | $6.50 | $63.63 | 71,199 |
2017-11-30 | $6.26 | $6.34 | $6.21 | $6.32 | $61.87 | 59,844 |
2017-11-29 | $5.99 | $6.22 | $5.99 | $6.16 | $60.30 | 48,304 |
2017-11-28 | $5.91 | $5.98 | $5.80 | $5.81 | $56.88 | 41,126 |
2017-11-27 | $5.88 | $5.97 | $5.84 | $5.96 | $58.34 | 115,558 |
2017-11-24 | $5.69 | $5.71 | $5.63 | $5.69 | $55.70 | 52,196 |
2017-11-22 | $5.56 | $5.63 | $5.55 | $5.56 | $54.43 | 50,787 |
2017-11-21 | $5.65 | $5.65 | $5.55 | $5.60 | $54.82 | 109,615 |
2017-11-20 | $6.19 | $6.21 | $6.04 | $6.08 | $59.52 | 55,502 |
2017-11-17 | $6.24 | $6.28 | $6.21 | $6.27 | $61.38 | 44,545 |
2017-11-16 | $6.24 | $6.25 | $6.10 | $6.18 | $60.50 | 39,190 |
2017-11-15 | $6.51 | $6.59 | $6.46 | $6.55 | $64.12 | 31,370 |
2017-11-14 | $6.21 | $6.37 | $6.21 | $6.33 | $61.97 | 37,299 |
2017-11-13 | $6.13 | $6.17 | $6.09 | $6.12 | $59.91 | 18,856 |
2017-11-10 | $6.11 | $6.14 | $6.04 | $6.05 | $59.22 | 34,588 |
2017-11-09 | $6.15 | $6.31 | $6.09 | $6.16 | $60.30 | 50,907 |
2017-11-08 | $6.21 | $6.25 | $6.17 | $6.17 | $60.40 | 16,608 |
2017-11-07 | $6.15 | $6.23 | $6.12 | $6.20 | $60.69 | 27,660 |
2017-11-06 | $6.44 | $6.44 | $6.29 | $6.32 | $61.86 | 25,917 |
2017-11-03 | $6.34 | $6.47 | $6.32 | $6.38 | $62.46 | 17,735 |
2017-11-02 | $6.38 | $6.42 | $6.30 | $6.31 | $61.77 | 33,719 |
2017-11-01 | $6.32 | $6.41 | $6.28 | $6.41 | $62.75 | 18,868 |
2017-10-31 | $6.56 | $6.61 | $6.53 | $6.54 | $64.02 | 25,038 |
2017-10-30 | $6.56 | $6.65 | $6.52 | $6.61 | $64.71 | 28,268 |
2017-10-27 | $6.45 | $6.49 | $6.28 | $6.32 | $61.87 | 38,754 |
2017-10-26 | $6.59 | $6.66 | $6.53 | $6.66 | $65.20 | 27,867 |
2017-10-25 | $6.53 | $6.82 | $6.51 | $6.66 | $65.20 | 74,258 |
2017-10-24 | $6.69 | $6.69 | $6.57 | $6.68 | $65.39 | 14,980 |
2017-10-23 | $6.58 | $6.70 | $6.58 | $6.70 | $65.59 | 26,689 |
2017-10-20 | $6.53 | $6.56 | $6.47 | $6.48 | $63.44 | 77,353 |
2017-10-19 | $6.75 | $6.79 | $6.70 | $6.73 | $65.88 | 83,617 |
2017-10-18 | $6.40 | $6.41 | $6.30 | $6.36 | $62.26 | 19,198 |
2017-10-17 | $6.46 | $6.56 | $6.46 | $6.55 | $64.12 | 24,951 |
2017-10-16 | $6.45 | $6.45 | $6.40 | $6.43 | $62.95 | 11,352 |
2017-10-13 | $6.49 | $6.49 | $6.41 | $6.46 | $63.24 | 30,729 |
2017-10-12 | $6.61 | $6.64 | $6.57 | $6.62 | $64.81 | 17,845 |
2017-10-11 | $6.73 | $6.73 | $6.60 | $6.62 | $64.81 | 22,934 |
2017-10-10 | $6.61 | $6.63 | $6.54 | $6.55 | $64.12 | 44,251 |
2017-10-09 | $6.71 | $6.75 | $6.69 | $6.71 | $65.69 | 23,496 |
2017-10-06 | $6.66 | $6.71 | $6.61 | $6.64 | $65.00 | 22,637 |
2017-10-05 | $6.68 | $6.68 | $6.38 | $6.41 | $62.75 | 53,888 |
2017-10-04 | $6.76 | $6.78 | $6.69 | $6.74 | $65.98 | 77,947 |
2017-10-03 | $6.95 | $6.96 | $6.79 | $6.79 | $66.47 | 48,024 |
2017-10-02 | $7.41 | $7.47 | $7.34 | $7.46 | $73.03 | 20,705 |
2017-09-29 | $7.73 | $7.73 | $7.45 | $7.54 | $73.81 | 24,443 |
2017-09-28 | $7.92 | $7.92 | $7.77 | $7.80 | $76.36 | 19,590 |
2017-09-27 | $7.60 | $7.75 | $7.55 | $7.62 | $74.60 | 20,657 |
2017-09-26 | $7.65 | $7.73 | $7.57 | $7.70 | $75.38 | 31,675 |
2017-09-25 | $7.79 | $7.99 | $7.74 | $7.89 | $77.24 | 133,265 |
2017-09-22 | $7.29 | $7.36 | $7.27 | $7.31 | $71.56 | 24,704 |
2017-09-21 | $7.05 | $7.12 | $7.02 | $7.08 | $69.31 | 22,930 |
2017-09-20 | $7.10 | $7.36 | $7.06 | $7.13 | $69.80 | 19,496 |
2017-09-19 | $7.23 | $7.27 | $7.16 | $7.17 | $70.19 | 9,663 |
2017-09-18 | $7.20 | $7.25 | $7.16 | $7.19 | $70.39 | 20,740 |
2017-09-15 | $7.58 | $7.61 | $7.38 | $7.43 | $72.74 | 17,147 |
2017-09-14 | $7.66 | $7.71 | $7.61 | $7.62 | $74.59 | 23,766 |
2017-09-13 | $7.51 | $7.61 | $7.51 | $7.57 | $74.11 | 71,672 |
2017-09-12 | $7.37 | $7.44 | $7.37 | $7.42 | $72.64 | 7,751 |
2017-09-11 | $7.50 | $7.50 | $7.33 | $7.35 | $71.95 | 37,859 |
2017-09-08 | $7.62 | $7.77 | $7.61 | $7.75 | $75.87 | 15,322 |
2017-09-07 | $7.67 | $7.71 | $7.62 | $7.64 | $74.79 | 17,033 |
2017-09-06 | $7.75 | $7.78 | $7.68 | $7.72 | $75.57 | 18,030 |
2017-09-05 | $7.75 | $7.92 | $7.68 | $7.81 | $76.46 | 39,756 |
2017-09-01 | $7.53 | $7.56 | $7.48 | $7.51 | $73.52 | 17,820 |
2017-08-31 | $7.56 | $7.56 | $7.48 | $7.52 | $73.62 | 17,746 |
2017-08-30 | $7.50 | $7.54 | $7.47 | $7.50 | $73.42 | 15,050 |
2017-08-29 | $7.70 | $7.70 | $7.50 | $7.50 | $73.42 | 51,432 |
2017-08-28 | $7.48 | $7.55 | $7.45 | $7.52 | $73.62 | 18,892 |
2017-08-25 | $7.48 | $7.55 | $7.45 | $7.53 | $73.71 | 55,908 |
2017-08-24 | $7.95 | $7.98 | $7.83 | $7.91 | $77.43 | 29,721 |
2017-08-23 | $8.20 | $8.20 | $7.98 | $8.02 | $78.51 | 36,692 |
2017-08-22 | $8.27 | $8.27 | $8.05 | $8.12 | $79.49 | 67,255 |
2017-08-21 | $8.52 | $8.62 | $8.47 | $8.52 | $83.41 | 25,707 |
2017-08-18 | $8.88 | $8.94 | $8.69 | $8.81 | $86.24 | 38,288 |
2017-08-17 | $8.64 | $8.90 | $8.60 | $8.90 | $87.13 | 48,701 |
2017-08-16 | $8.48 | $8.48 | $8.37 | $8.40 | $82.23 | 27,502 |
2017-08-15 | $8.79 | $8.90 | $8.79 | $8.80 | $86.15 | 17,045 |
2017-08-14 | $8.76 | $8.81 | $8.66 | $8.74 | $85.56 | 35,975 |
2017-08-11 | $9.03 | $9.07 | $8.89 | $8.98 | $87.91 | 86,421 |
2017-08-10 | $8.62 | $9.05 | $8.62 | $9.02 | $88.30 | 108,307 |
2017-08-09 | $8.31 | $8.40 | $8.29 | $8.32 | $81.45 | 49,737 |
2017-08-08 | $8.17 | $8.18 | $8.01 | $8.12 | $79.49 | 30,891 |
2017-08-07 | $8.33 | $8.35 | $8.30 | $8.30 | $81.25 | 22,383 |
2017-08-04 | $8.44 | $8.49 | $8.36 | $8.38 | $82.04 | 26,026 |
2017-08-03 | $8.39 | $8.46 | $8.37 | $8.38 | $82.04 | 14,776 |
2017-08-02 | $8.21 | $8.41 | $8.21 | $8.36 | $81.84 | 18,705 |
2017-08-01 | $8.23 | $8.27 | $8.19 | $8.26 | $80.86 | 28,845 |
2017-07-31 | $8.53 | $8.61 | $8.53 | $8.56 | $83.80 | 11,952 |
2017-07-28 | $8.74 | $8.78 | $8.64 | $8.65 | $84.68 | 16,710 |
2017-07-27 | $8.53 | $8.86 | $8.50 | $8.69 | $85.07 | 27,475 |
2017-07-26 | $8.72 | $8.78 | $8.56 | $8.58 | $83.99 | 24,156 |
2017-07-25 | $8.74 | $8.85 | $8.74 | $8.83 | $86.44 | 9,051 |
2017-07-24 | $8.83 | $8.87 | $8.79 | $8.79 | $86.05 | 20,791 |
2017-07-21 | $8.89 | $8.96 | $8.88 | $8.90 | $87.13 | 32,401 |
2017-07-20 | $8.79 | $8.89 | $8.79 | $8.86 | $86.73 | 16,134 |
2017-07-19 | $8.89 | $8.89 | $8.77 | $8.81 | $86.24 | 41,741 |
2017-07-18 | $9.25 | $9.30 | $9.14 | $9.15 | $89.57 | 23,682 |
2017-07-17 | $9.19 | $9.19 | $9.10 | $9.12 | $89.28 | 19,875 |
2017-07-14 | $9.27 | $9.27 | $8.97 | $9.02 | $88.30 | 48,941 |
2017-07-13 | $9.55 | $9.58 | $9.42 | $9.44 | $92.41 | 17,482 |
2017-07-12 | $9.68 | $9.71 | $9.47 | $9.52 | $93.20 | 58,985 |
2017-07-11 | $10.15 | $10.25 | $10.09 | $10.14 | $99.26 | 55,876 |
2017-07-10 | $10.87 | $10.90 | $10.71 | $10.75 | $105.24 | 12,149 |
2017-07-07 | $10.83 | $10.92 | $10.72 | $10.79 | $105.63 | 16,381 |
2017-07-06 | $10.68 | $10.81 | $10.61 | $10.79 | $105.63 | 20,509 |
2017-07-05 | $10.54 | $10.64 | $10.40 | $10.43 | $102.10 | 12,543 |
2017-07-03 | $10.33 | $10.33 | $10.20 | $10.30 | $100.83 | 10,360 |
2017-06-30 | $10.50 | $10.67 | $10.48 | $10.61 | $103.87 | 17,485 |
2017-06-29 | $10.48 | $10.90 | $10.48 | $10.72 | $104.94 | 36,582 |
2017-06-28 | $10.52 | $10.52 | $10.33 | $10.38 | $101.61 | 10,979 |
2017-06-27 | $10.37 | $10.53 | $10.31 | $10.53 | $103.08 | 20,066 |
2017-06-26 | $10.26 | $10.33 | $10.20 | $10.22 | $100.05 | 24,409 |
2017-06-23 | $10.63 | $10.69 | $10.55 | $10.62 | $103.96 | 8,999 |
2017-06-22 | $10.55 | $10.63 | $10.48 | $10.63 | $104.06 | 14,588 |
2017-06-21 | $10.70 | $10.88 | $10.67 | $10.84 | $106.12 | 13,947 |
2017-06-20 | $10.67 | $10.83 | $10.67 | $10.80 | $105.73 | 15,387 |
2017-06-19 | $10.53 | $10.55 | $10.41 | $10.47 | $102.50 | 15,307 |
2017-06-16 | $10.90 | $11.06 | $10.90 | $10.92 | $106.90 | 13,552 |
2017-06-15 | $11.06 | $11.10 | $10.99 | $11.00 | $107.68 | 28,025 |
2017-06-14 | $10.46 | $10.74 | $10.43 | $10.67 | $104.45 | 21,064 |
2017-06-13 | $10.56 | $10.56 | $10.41 | $10.51 | $102.89 | 34,907 |
2017-06-12 | $10.77 | $10.84 | $10.65 | $10.68 | $104.55 | 35,253 |
2017-06-09 | $10.30 | $10.55 | $10.22 | $10.44 | $102.20 | 46,083 |
2017-06-08 | $10.16 | $10.22 | $10.08 | $10.15 | $99.36 | 13,775 |
2017-06-07 | $10.23 | $10.38 | $10.22 | $10.30 | $100.83 | 13,511 |
2017-06-06 | $10.29 | $10.32 | $10.14 | $10.21 | $99.95 | 17,971 |
2017-06-05 | $10.40 | $10.40 | $10.32 | $10.39 | $101.71 | 6,623 |
2017-06-02 | $10.30 | $10.35 | $10.19 | $10.21 | $99.95 | 13,667 |
2017-06-01 | $10.44 | $10.48 | $10.22 | $10.23 | $100.15 | 23,334 |
2017-05-31 | $10.45 | $10.57 | $10.40 | $10.52 | $102.98 | 35,087 |
2017-05-30 | $10.49 | $10.50 | $10.34 | $10.38 | $101.61 | 15,810 |
2017-05-26 | $10.54 | $10.54 | $10.42 | $10.43 | $102.10 | 13,323 |
2017-05-25 | $10.52 | $10.53 | $10.40 | $10.46 | $102.40 | 38,759 |
2017-05-24 | $11.01 | $11.01 | $10.91 | $10.98 | $107.49 | 14,533 |
2017-05-23 | $10.91 | $11.02 | $10.91 | $10.98 | $107.49 | 14,413 |
2017-05-22 | $11.00 | $11.01 | $10.88 | $10.95 | $107.19 | 23,448 |
2017-05-19 | $11.33 | $11.33 | $11.07 | $11.13 | $108.91 | 27,868 |
2017-05-18 | $11.69 | $11.78 | $11.35 | $11.46 | $112.19 | 56,466 |
2017-05-17 | $11.37 | $11.65 | $11.28 | $11.57 | $113.26 | 53,513 |
2017-05-16 | $11.16 | $11.25 | $11.07 | $11.09 | $108.56 | 21,385 |
2017-05-15 | $11.27 | $11.29 | $10.95 | $11.02 | $107.88 | 47,819 |
2017-05-12 | $11.71 | $11.71 | $11.46 | $11.47 | $112.28 | 37,323 |
2017-05-11 | $11.85 | $12.05 | $11.84 | $11.85 | $116.00 | 38,215 |
2017-05-10 | $11.85 | $11.95 | $11.75 | $11.81 | $115.61 | 35,845 |
2017-05-09 | $12.22 | $12.22 | $12.02 | $12.17 | $119.14 | 49,528 |
2017-05-08 | $12.71 | $12.89 | $12.51 | $12.84 | $125.70 | 27,250 |
2017-05-05 | $13.01 | $13.01 | $12.74 | $12.74 | $124.72 | 21,607 |
2017-05-04 | $12.50 | $12.87 | $12.50 | $12.74 | $124.72 | 63,115 |
2017-05-03 | $12.21 | $12.30 | $12.10 | $12.22 | $119.63 | 11,943 |
2017-05-02 | $12.06 | $12.17 | $12.00 | $12.08 | $118.26 | 15,458 |
2017-05-01 | $11.83 | $11.98 | $11.78 | $11.93 | $116.79 | 13,232 |
2017-04-28 | $12.05 | $12.09 | $11.99 | $12.00 | $117.47 | 22,634 |
2017-04-27 | $11.99 | $12.11 | $11.97 | $11.98 | $117.28 | 30,053 |
2017-04-26 | $11.84 | $11.88 | $11.72 | $11.86 | $116.10 | 35,277 |
2017-04-25 | $11.86 | $11.90 | $11.77 | $11.88 | $116.30 | 33,690 |
2017-04-24 | $12.30 | $12.36 | $12.21 | $12.36 | $121.00 | 33,708 |
2017-04-21 | $12.61 | $12.69 | $12.51 | $12.57 | $123.05 | 25,947 |
2017-04-20 | $12.55 | $12.60 | $12.40 | $12.44 | $121.78 | 35,568 |
2017-04-19 | $12.80 | $13.03 | $12.71 | $12.97 | $126.97 | 34,512 |
2017-04-18 | $12.74 | $12.86 | $12.66 | $12.75 | $124.82 | 33,795 |
2017-04-17 | $12.35 | $12.35 | $12.09 | $12.10 | $118.45 | 28,096 |
2017-04-13 | $12.10 | $12.32 | $11.98 | $12.30 | $120.41 | 20,767 |
2017-04-12 | $12.15 | $12.31 | $12.11 | $12.20 | $119.43 | 26,882 |
2017-04-11 | $12.25 | $12.45 | $12.21 | $12.25 | $119.92 | 31,288 |
2017-04-10 | $12.11 | $12.13 | $12.01 | $12.07 | $118.16 | 23,389 |
2017-04-07 | $11.93 | $11.93 | $11.74 | $11.86 | $116.10 | 23,749 |
2017-04-06 | $11.81 | $11.97 | $11.81 | $11.87 | $116.20 | 15,940 |
2017-04-05 | $11.63 | $11.80 | $11.53 | $11.71 | $114.63 | 41,019 |
2017-04-04 | $11.84 | $11.90 | $11.66 | $11.79 | $115.42 | 14,135 |
2017-04-03 | $11.94 | $12.11 | $11.85 | $11.87 | $116.20 | 17,692 |
2017-03-31 | $12.05 | $12.12 | $11.99 | $12.11 | $118.55 | 18,591 |
2017-03-30 | $11.91 | $11.93 | $11.76 | $11.81 | $115.61 | 45,851 |
2017-03-29 | $11.58 | $11.68 | $11.51 | $11.56 | $113.17 | 28,718 |
2017-03-28 | $11.63 | $11.68 | $11.35 | $11.44 | $111.99 | 30,634 |
2017-03-27 | $11.80 | $11.91 | $11.55 | $11.59 | $113.46 | 46,159 |
2017-03-24 | $11.50 | $11.52 | $11.37 | $11.44 | $111.99 | 34,287 |
2017-03-23 | $11.54 | $11.60 | $11.32 | $11.40 | $111.60 | 45,140 |
2017-03-22 | $11.67 | $11.67 | $11.25 | $11.36 | $111.21 | 52,872 |
2017-03-21 | $10.92 | $11.56 | $10.90 | $11.47 | $112.28 | 96,475 |
2017-03-20 | $11.23 | $11.25 | $11.06 | $11.11 | $108.76 | 62,168 |
2017-03-17 | $11.44 | $11.59 | $11.44 | $11.55 | $113.07 | 40,216 |
2017-03-16 | $11.39 | $11.45 | $11.31 | $11.40 | $111.60 | 79,062 |
2017-03-15 | $12.49 | $12.49 | $11.69 | $11.87 | $116.20 | 69,204 |
2017-03-14 | $12.40 | $12.58 | $12.40 | $12.50 | $122.37 | 30,739 |
2017-03-13 | $12.38 | $12.43 | $12.27 | $12.38 | $121.19 | 42,381 |
2017-03-10 | $13.05 | $13.16 | $12.98 | $13.02 | $127.46 | 21,380 |
2017-03-09 | $13.19 | $13.45 | $13.11 | $13.22 | $129.42 | 41,602 |
2017-03-08 | $12.46 | $12.81 | $12.46 | $12.77 | $125.01 | 24,559 |
2017-03-07 | $12.66 | $12.78 | $12.59 | $12.71 | $124.42 | 21,691 |
2017-03-06 | $12.86 | $12.99 | $12.83 | $12.85 | $125.79 | 22,798 |
2017-03-03 | $12.80 | $12.91 | $12.72 | $12.80 | $125.30 | 38,066 |
2017-03-02 | $12.74 | $12.90 | $12.72 | $12.89 | $126.19 | 80,600 |
2017-03-01 | $12.34 | $12.39 | $12.05 | $12.13 | $118.75 | 41,227 |
2017-02-28 | $12.56 | $12.63 | $12.41 | $12.53 | $122.66 | 51,238 |
2017-02-27 | $12.52 | $12.54 | $12.38 | $12.42 | $121.58 | 47,347 |
2017-02-24 | $12.30 | $12.34 | $12.16 | $12.20 | $119.43 | 109,080 |
2017-02-23 | $11.70 | $11.91 | $11.65 | $11.81 | $115.61 | 49,620 |
2017-02-22 | $11.84 | $11.88 | $11.76 | $11.80 | $115.52 | 32,998 |
2017-02-21 | $12.13 | $12.14 | $11.94 | $11.97 | $117.18 | 33,900 |
2017-02-17 | $12.47 | $12.48 | $12.27 | $12.27 | $120.12 | 37,156 |
2017-02-16 | $11.96 | $12.12 | $11.95 | $12.06 | $118.06 | 28,518 |
2017-02-15 | $12.21 | $12.24 | $11.93 | $11.96 | $117.08 | 79,762 |
2017-02-14 | $12.66 | $12.86 | $12.47 | $12.54 | $122.76 | 47,015 |
2017-02-13 | $12.59 | $12.61 | $12.35 | $12.55 | $122.86 | 49,114 |
2017-02-10 | $12.96 | $13.02 | $12.73 | $12.80 | $125.30 | 40,605 |
2017-02-09 | $13.15 | $13.16 | $12.91 | $12.99 | $127.16 | 68,140 |
2017-02-08 | $13.64 | $13.71 | $13.37 | $13.50 | $132.16 | 76,858 |
2017-02-07 | $13.96 | $14.21 | $13.90 | $14.12 | $138.23 | 28,602 |
2017-02-06 | $14.02 | $14.16 | $13.95 | $14.12 | $138.23 | 37,890 |
2017-02-03 | $14.35 | $14.42 | $14.20 | $14.30 | $139.99 | 25,478 |
2017-02-02 | $14.42 | $14.42 | $14.20 | $14.23 | $139.30 | 25,369 |
2017-02-01 | $13.96 | $14.33 | $13.96 | $14.24 | $139.40 | 41,380 |
2017-01-31 | $14.30 | $14.36 | $14.16 | $14.23 | $139.30 | 37,044 |
2017-01-30 | $14.33 | $14.49 | $14.23 | $14.25 | $139.50 | 43,789 |
2017-01-27 | $14.07 | $14.24 | $13.96 | $14.09 | $137.88 | 28,849 |
2017-01-26 | $13.96 | $14.09 | $13.84 | $14.04 | $137.44 | 58,709 |
2017-01-25 | $14.30 | $14.31 | $14.10 | $14.14 | $138.42 | 54,428 |
2017-01-24 | $14.50 | $14.50 | $14.18 | $14.31 | $140.09 | 43,610 |
2017-01-23 | $14.67 | $14.70 | $14.42 | $14.49 | $141.80 | 37,150 |
2017-01-20 | $14.60 | $14.88 | $14.48 | $14.69 | $143.81 | 56,987 |
2017-01-19 | $14.39 | $14.73 | $14.39 | $14.57 | $142.63 | 73,054 |
2017-01-18 | $14.23 | $14.40 | $14.17 | $14.35 | $140.48 | 45,892 |
2017-01-17 | $14.55 | $14.73 | $14.54 | $14.55 | $142.44 | 63,189 |
2017-01-13 | $14.42 | $14.43 | $14.24 | $14.37 | $140.67 | 33,067 |
2017-01-12 | $14.59 | $14.76 | $14.48 | $14.49 | $141.85 | 68,089 |
2017-01-11 | $14.56 | $14.78 | $14.30 | $14.43 | $141.26 | 63,533 |
2017-01-10 | $15.00 | $15.00 | $14.43 | $14.71 | $144.00 | 73,611 |
2017-01-09 | $15.30 | $15.40 | $15.20 | $15.36 | $150.37 | 38,840 |
2017-01-06 | $15.27 | $15.50 | $15.23 | $15.40 | $150.76 | 55,889 |
2017-01-05 | $15.27 | $15.27 | $14.98 | $15.06 | $147.43 | 69,296 |
2017-01-04 | $16.09 | $16.09 | $15.53 | $15.77 | $154.38 | 64,631 |
2017-01-03 | $16.28 | $16.41 | $15.97 | $16.22 | $158.78 | 45,296 |
2016-12-30 | $16.46 | $16.99 | $16.43 | $16.91 | $165.54 | 64,855 |
2016-12-29 | $16.93 | $16.99 | $16.55 | $16.75 | $163.97 | 61,094 |
2016-12-28 | $17.26 | $17.51 | $17.18 | $17.48 | $171.12 | 50,568 |
2016-12-27 | $18.00 | $18.00 | $17.84 | $17.90 | $175.23 | 29,906 |
2016-12-23 | $18.10 | $18.15 | $17.93 | $18.03 | $176.50 | 35,676 |
2016-12-22 | $17.87 | $18.09 | $17.82 | $17.89 | $175.13 | 71,053 |
2016-12-21 | $17.12 | $17.37 | $17.06 | $17.37 | $170.04 | 54,080 |
2016-12-20 | $17.15 | $17.25 | $17.01 | $17.18 | $168.18 | 51,959 |
2016-12-19 | $17.01 | $17.11 | $16.85 | $17.05 | $166.91 | 45,492 |
2016-12-16 | $16.50 | $16.94 | $16.38 | $16.81 | $164.56 | 67,075 |
2016-12-15 | $16.35 | $16.39 | $16.10 | $16.26 | $159.18 | 74,494 |
2016-12-14 | $15.35 | $16.04 | $15.03 | $15.86 | $155.26 | 92,831 |
2016-12-13 | $15.08 | $15.10 | $14.78 | $14.88 | $145.67 | 55,162 |
2016-12-12 | $15.30 | $15.61 | $15.16 | $15.43 | $151.05 | 75,977 |
2016-12-09 | $14.51 | $14.62 | $14.37 | $14.43 | $141.26 | 38,772 |
2016-12-08 | $14.37 | $14.47 | $14.08 | $14.16 | $138.62 | 47,249 |
2016-12-07 | $14.54 | $14.56 | $14.02 | $14.13 | $138.32 | 51,593 |
2016-12-06 | $14.65 | $14.86 | $14.63 | $14.66 | $143.51 | 31,696 |
2016-12-05 | $14.89 | $14.89 | $14.65 | $14.68 | $143.71 | 52,557 |
2016-12-02 | $14.71 | $14.71 | $14.40 | $14.61 | $143.02 | 49,550 |
2016-12-01 | $14.30 | $14.43 | $14.12 | $14.34 | $140.38 | 48,273 |
2016-11-30 | $14.40 | $14.42 | $14.13 | $14.32 | $140.18 | 36,264 |
2016-11-29 | $14.55 | $14.69 | $14.29 | $14.47 | $141.65 | 36,938 |
2016-11-28 | $14.58 | $14.73 | $14.44 | $14.69 | $143.81 | 49,230 |
2016-11-25 | $14.84 | $14.91 | $14.72 | $14.91 | $145.96 | 18,347 |
2016-11-23 | $15.43 | $15.49 | $15.25 | $15.32 | $149.97 | 34,206 |
2016-11-22 | $15.18 | $15.35 | $15.09 | $15.16 | $148.41 | 58,236 |
2016-11-21 | $16.02 | $16.12 | $15.88 | $15.99 | $156.53 | 23,181 |
2016-11-18 | $16.34 | $16.61 | $16.30 | $16.42 | $160.74 | 22,427 |
2016-11-17 | $16.52 | $16.52 | $16.18 | $16.40 | $160.55 | 40,219 |
2016-11-16 | $16.63 | $16.78 | $16.42 | $16.60 | $162.50 | 44,808 |
2016-11-15 | $16.47 | $16.47 | $15.80 | $15.98 | $156.44 | 51,465 |
2016-11-14 | $16.70 | $17.07 | $16.40 | $16.71 | $163.58 | 51,231 |
2016-11-11 | $16.72 | $16.97 | $16.25 | $16.43 | $160.84 | 90,292 |
2016-11-10 | $15.44 | $16.32 | $15.36 | $15.90 | $155.65 | 112,449 |
2016-11-09 | $15.48 | $15.62 | $14.99 | $15.44 | $151.15 | 128,385 |
2016-11-08 | $15.01 | $15.03 | $14.09 | $14.39 | $140.87 | 77,643 |
2016-11-07 | $15.05 | $15.05 | $14.53 | $14.68 | $143.71 | 64,205 |
2016-11-04 | $16.10 | $16.34 | $16.00 | $16.25 | $159.08 | 59,926 |
2016-11-03 | $15.53 | $15.94 | $15.49 | $15.80 | $154.67 | 38,775 |
2016-11-02 | $15.50 | $16.07 | $15.38 | $15.75 | $154.18 | 62,750 |
2016-11-01 | $14.63 | $15.53 | $14.63 | $15.15 | $148.31 | 55,009 |
2016-10-31 | $15.45 | $15.46 | $15.21 | $15.44 | $151.15 | 38,716 |
2016-10-28 | $15.32 | $15.69 | $15.10 | $15.45 | $151.25 | 66,965 |
2016-10-27 | $14.76 | $15.05 | $14.76 | $14.97 | $146.55 | 39,804 |
2016-10-26 | $14.57 | $14.73 | $14.40 | $14.58 | $142.73 | 51,646 |
2016-10-25 | $13.95 | $14.20 | $13.95 | $14.15 | $138.52 | 25,540 |
2016-10-24 | $13.86 | $14.09 | $13.79 | $14.01 | $137.15 | 33,311 |
2016-10-21 | $14.50 | $14.54 | $14.25 | $14.32 | $140.18 | 29,645 |
2016-10-20 | $14.38 | $14.45 | $14.18 | $14.30 | $139.99 | 23,937 |
2016-10-19 | $14.34 | $14.46 | $14.11 | $14.24 | $139.40 | 27,564 |
2016-10-18 | $14.18 | $14.37 | $14.11 | $14.32 | $140.18 | 41,903 |
2016-10-17 | $15.06 | $15.09 | $14.86 | $15.04 | $147.23 | 25,883 |
2016-10-14 | $14.53 | $14.76 | $14.40 | $14.62 | $143.12 | 41,112 |
2016-10-13 | $15.24 | $15.54 | $14.90 | $15.04 | $147.23 | 88,552 |
2016-10-12 | $14.48 | $14.63 | $14.32 | $14.39 | $140.87 | 35,533 |
2016-10-11 | $14.02 | $14.48 | $14.01 | $14.29 | $139.89 | 128,488 |
2016-10-10 | $13.45 | $13.52 | $13.03 | $13.18 | $129.02 | 68,615 |
2016-10-07 | $13.61 | $14.00 | $13.50 | $13.76 | $134.70 | 37,565 |
2016-10-06 | $13.60 | $13.70 | $13.37 | $13.44 | $131.57 | 33,703 |
2016-10-05 | $13.93 | $13.95 | $13.54 | $13.57 | $132.84 | 60,037 |
2016-10-04 | $14.15 | $14.72 | $14.08 | $14.66 | $143.51 | 55,326 |
2016-10-03 | $14.52 | $14.65 | $14.27 | $14.31 | $140.09 | 40,906 |
2016-09-30 | $14.58 | $14.62 | $14.15 | $14.34 | $140.38 | 49,487 |
2016-09-29 | $14.01 | $14.60 | $13.88 | $14.43 | $141.26 | 72,238 |
2016-09-28 | $14.21 | $14.62 | $13.98 | $14.01 | $137.15 | 42,291 |
2016-09-27 | $14.50 | $14.68 | $14.33 | $14.36 | $140.58 | 47,240 |
2016-09-26 | $14.71 | $14.94 | $14.63 | $14.94 | $146.25 | 64,790 |
2016-09-23 | $14.02 | $14.10 | $13.83 | $14.10 | $138.03 | 52,463 |
2016-09-22 | $13.45 | $13.51 | $13.29 | $13.41 | $131.28 | 54,019 |
2016-09-21 | $14.10 | $14.33 | $13.49 | $13.55 | $132.65 | 81,241 |
2016-09-20 | $14.39 | $14.62 | $14.31 | $14.61 | $143.02 | 31,167 |
2016-09-19 | $14.56 | $14.78 | $14.38 | $14.71 | $144.00 | 39,544 |
2016-09-16 | $14.85 | $15.13 | $14.71 | $14.80 | $144.88 | 61,005 |
2016-09-15 | $15.06 | $15.12 | $14.41 | $14.56 | $142.53 | 62,306 |
2016-09-14 | $15.14 | $15.43 | $14.92 | $15.39 | $150.66 | 61,978 |
2016-09-13 | $15.13 | $15.79 | $15.02 | $15.42 | $150.95 | 121,914 |
2016-09-12 | $15.18 | $15.18 | $14.16 | $14.29 | $139.89 | 103,415 |
2016-09-09 | $13.65 | $14.37 | $13.64 | $14.35 | $140.48 | 109,585 |
2016-09-08 | $13.70 | $13.73 | $13.40 | $13.53 | $132.45 | 72,703 |
2016-09-07 | $13.98 | $14.01 | $13.84 | $13.91 | $136.17 | 51,746 |
2016-09-06 | $13.92 | $14.14 | $13.80 | $13.90 | $136.07 | 69,723 |
2016-09-02 | $14.74 | $14.82 | $14.38 | $14.59 | $142.83 | 80,313 |
2016-09-01 | $15.50 | $15.81 | $15.35 | $15.50 | $151.74 | 33,228 |
2016-08-31 | $15.71 | $16.11 | $15.66 | $15.91 | $155.75 | 42,968 |
2016-08-30 | $15.29 | $15.49 | $15.18 | $15.38 | $150.56 | 28,594 |
2016-08-29 | $15.84 | $16.00 | $15.57 | $15.69 | $153.60 | 25,226 |
2016-08-26 | $15.63 | $16.36 | $15.11 | $16.04 | $157.02 | 46,213 |
2016-08-25 | $16.02 | $16.02 | $15.76 | $15.81 | $154.77 | 26,399 |
2016-08-24 | $15.78 | $15.93 | $15.65 | $15.81 | $154.77 | 43,451 |
2016-08-23 | $15.28 | $15.63 | $15.12 | $15.60 | $152.72 | 22,188 |
2016-08-22 | $15.39 | $15.64 | $15.33 | $15.54 | $152.13 | 30,139 |
2016-08-19 | $15.21 | $15.43 | $15.09 | $15.16 | $148.41 | 37,515 |
2016-08-18 | $15.04 | $15.12 | $14.88 | $14.90 | $145.86 | 15,798 |
2016-08-17 | $15.34 | $15.75 | $15.25 | $15.30 | $149.78 | 36,603 |
2016-08-16 | $14.93 | $15.12 | $14.88 | $15.00 | $146.79 | 35,463 |
2016-08-15 | $15.04 | $15.07 | $14.77 | $14.79 | $144.79 | 53,444 |
2016-08-12 | $15.92 | $15.97 | $15.76 | $15.86 | $155.26 | 54,581 |
2016-08-11 | $16.39 | $16.39 | $15.92 | $15.96 | $156.24 | 49,221 |
2016-08-10 | $16.80 | $17.15 | $16.76 | $17.06 | $167.01 | 18,905 |
2016-08-09 | $16.94 | $16.94 | $16.55 | $16.79 | $164.36 | 33,315 |
2016-08-08 | $17.17 | $17.29 | $17.08 | $17.26 | $168.97 | 27,640 |
2016-08-05 | $17.88 | $17.90 | $17.50 | $17.54 | $171.73 | 33,838 |
2016-08-04 | $18.48 | $18.67 | $18.23 | $18.43 | $180.42 | 21,497 |
2016-08-03 | $19.09 | $19.14 | $18.50 | $18.54 | $181.50 | 29,057 |
2016-08-02 | $18.83 | $19.12 | $18.47 | $18.69 | $182.96 | 41,350 |
2016-08-01 | $18.18 | $18.60 | $18.00 | $18.51 | $181.20 | 32,610 |
2016-07-29 | $18.78 | $18.78 | $18.20 | $18.36 | $179.73 | 34,927 |
2016-07-28 | $18.28 | $18.47 | $18.22 | $18.28 | $178.95 | 29,032 |
2016-07-27 | $17.95 | $18.33 | $17.80 | $18.04 | $176.60 | 39,361 |
2016-07-26 | $18.04 | $18.13 | $17.77 | $17.84 | $174.64 | 31,227 |
2016-07-25 | $18.16 | $18.50 | $18.16 | $18.46 | $180.71 | 25,496 |
2016-07-22 | $18.28 | $18.30 | $18.00 | $18.04 | $176.60 | 37,415 |
2016-07-21 | $18.32 | $18.55 | $18.13 | $18.37 | $179.83 | 39,755 |
2016-07-20 | $18.30 | $18.57 | $18.24 | $18.25 | $178.66 | 39,213 |
2016-07-19 | $18.63 | $19.04 | $18.58 | $18.96 | $185.61 | 39,975 |
2016-07-18 | $18.54 | $18.64 | $17.96 | $17.97 | $175.92 | 31,709 |
2016-07-15 | $18.32 | $18.56 | $18.25 | $18.46 | $180.71 | 63,727 |
2016-07-14 | $18.43 | $18.61 | $18.19 | $18.31 | $179.24 | 57,643 |
2016-07-13 | $19.07 | $19.48 | $19.07 | $19.24 | $188.35 | 39,601 |
2016-07-12 | $19.19 | $19.37 | $18.87 | $19.00 | $186.00 | 60,934 |
2016-07-11 | $20.35 | $20.50 | $19.93 | $20.22 | $197.94 | 47,760 |
2016-07-08 | $21.42 | $21.48 | $20.55 | $20.72 | $202.84 | 42,673 |
2016-07-07 | $21.53 | $22.27 | $21.32 | $21.97 | $215.07 | 32,632 |
2016-07-06 | $22.62 | $22.80 | $21.69 | $21.76 | $213.02 | 66,977 |
2016-07-05 | $21.34 | $21.81 | $21.25 | $21.63 | $211.75 | 70,948 |
2016-07-01 | $20.42 | $20.45 | $20.02 | $20.26 | $198.33 | 56,747 |
2016-06-30 | $21.07 | $21.39 | $20.35 | $20.74 | $203.03 | 87,228 |
2016-06-29 | $21.65 | $21.78 | $21.50 | $21.66 | $212.04 | 57,781 |
2016-06-28 | $23.10 | $23.57 | $22.70 | $22.87 | $223.88 | 37,694 |
2016-06-27 | $24.06 | $25.55 | $24.06 | $24.70 | $241.80 | 78,642 |
2016-06-24 | $23.92 | $24.49 | $22.78 | $24.45 | $239.35 | 108,984 |
2016-06-23 | $21.31 | $21.42 | $20.63 | $20.67 | $202.35 | 67,413 |
2016-06-22 | $22.01 | $22.36 | $21.71 | $22.31 | $218.40 | 40,858 |
2016-06-21 | $22.98 | $23.40 | $22.61 | $22.93 | $224.47 | 24,612 |
2016-06-20 | $23.14 | $23.64 | $22.95 | $23.58 | $230.83 | 25,819 |
2016-06-17 | $24.87 | $25.36 | $24.68 | $24.78 | $242.58 | 19,320 |
2016-06-16 | $25.55 | $26.12 | $24.35 | $24.57 | $240.53 | 55,190 |
2016-06-15 | $24.11 | $24.40 | $23.46 | $24.29 | $237.79 | 45,434 |
2016-06-14 | $24.85 | $25.40 | $24.33 | $24.47 | $239.55 | 56,450 |
2016-06-13 | $24.50 | $24.79 | $23.93 | $24.67 | $241.48 | 64,380 |
2016-06-10 | $23.24 | $23.49 | $22.88 | $23.25 | $227.60 | 75,848 |
2016-06-09 | $21.74 | $21.79 | $21.42 | $21.48 | $210.28 | 46,596 |
2016-06-08 | $21.29 | $21.29 | $21.00 | $21.16 | $207.14 | 38,153 |
2016-06-07 | $21.39 | $21.41 | $21.05 | $21.34 | $208.91 | 34,590 |
2016-06-06 | $22.55 | $22.68 | $21.90 | $22.10 | $216.35 | 41,419 |
2016-06-03 | $23.14 | $23.66 | $22.81 | $23.06 | $225.76 | 46,227 |
2016-06-02 | $23.81 | $23.86 | $23.03 | $23.15 | $226.63 | 26,036 |
2016-06-01 | $24.14 | $24.23 | $23.62 | $23.80 | $232.99 | 30,148 |
2016-05-31 | $24.19 | $24.47 | $23.13 | $23.39 | $228.97 | 65,107 |
2016-05-27 | $25.03 | $25.63 | $24.85 | $25.17 | $246.40 | 24,933 |
2016-05-26 | $25.64 | $25.88 | $25.46 | $25.63 | $250.90 | 21,092 |
2016-05-25 | $25.98 | $26.02 | $25.24 | $25.42 | $248.85 | 32,052 |
2016-05-24 | $27.98 | $27.98 | $26.65 | $26.86 | $262.94 | 29,304 |
2016-05-23 | $28.32 | $28.56 | $27.93 | $28.43 | $278.31 | 21,084 |
2016-05-20 | $28.52 | $28.52 | $27.93 | $28.32 | $277.24 | 18,990 |
2016-05-19 | $29.29 | $29.98 | $29.18 | $29.62 | $289.96 | 41,642 |
2016-05-18 | $28.73 | $29.32 | $27.73 | $28.96 | $283.50 | 49,239 |
2016-05-17 | $28.02 | $28.58 | $27.61 | $28.30 | $277.04 | 32,415 |
2016-05-16 | $28.38 | $28.40 | $27.39 | $27.82 | $272.34 | 32,328 |
2016-05-13 | $28.73 | $30.01 | $28.49 | $29.59 | $289.67 | 45,015 |
2016-05-12 | $27.41 | $28.34 | $27.19 | $28.14 | $275.47 | 56,997 |
2016-05-11 | $27.68 | $28.00 | $27.23 | $27.99 | $274.01 | 32,037 |
2016-05-10 | $27.80 | $27.90 | $26.68 | $26.77 | $262.06 | 47,850 |
2016-05-09 | $27.74 | $28.67 | $27.62 | $28.64 | $280.37 | 37,023 |
2016-05-06 | $27.86 | $27.86 | $26.95 | $27.39 | $268.13 | 46,676 |
2016-05-05 | $26.38 | $27.19 | $26.17 | $26.93 | $263.63 | 30,100 |
2016-05-04 | $26.71 | $27.33 | $26.31 | $27.09 | $265.20 | 54,045 |
2016-05-03 | $25.46 | $26.20 | $25.33 | $26.11 | $255.60 | 70,988 |
2016-05-02 | $23.89 | $24.65 | $23.89 | $24.32 | $238.08 | 40,465 |
2016-04-29 | $23.88 | $24.65 | $23.70 | $24.18 | $236.71 | 55,875 |
2016-04-28 | $22.95 | $23.21 | $22.40 | $23.11 | $226.23 | 27,021 |
2016-04-27 | $23.37 | $23.37 | $22.28 | $22.45 | $219.77 | 26,953 |
2016-04-26 | $23.21 | $23.43 | $22.93 | $23.02 | $225.35 | 27,117 |
2016-04-25 | $23.23 | $23.65 | $23.14 | $23.40 | $229.07 | 46,926 |
2016-04-22 | $22.53 | $22.82 | $21.90 | $22.64 | $221.63 | 32,420 |
2016-04-21 | $21.88 | $22.45 | $21.82 | $22.32 | $218.50 | 32,426 |
2016-04-20 | $22.10 | $22.36 | $21.40 | $21.86 | $214.00 | 27,176 |
2016-04-19 | $21.77 | $21.77 | $21.03 | $21.17 | $207.24 | 32,867 |
2016-04-18 | $22.53 | $22.61 | $21.59 | $21.92 | $214.58 | 37,025 |
2016-04-15 | $22.05 | $22.42 | $21.92 | $22.38 | $219.09 | 44,500 |
2016-04-14 | $21.49 | $21.69 | $21.37 | $21.53 | $210.77 | 25,636 |
2016-04-13 | $21.70 | $21.95 | $21.42 | $21.51 | $210.57 | 55,612 |
2016-04-12 | $24.94 | $25.41 | $23.86 | $24.34 | $238.27 | 35,949 |
2016-04-11 | $24.98 | $25.44 | $24.50 | $25.36 | $248.26 | 34,316 |
2016-04-08 | $25.69 | $26.50 | $25.58 | $26.37 | $258.15 | 20,711 |
2016-04-07 | $26.79 | $27.74 | $26.70 | $27.37 | $267.94 | 22,335 |
2016-04-06 | $27.06 | $27.31 | $25.89 | $25.95 | $254.04 | 21,249 |
2016-04-05 | $26.95 | $27.56 | $26.67 | $27.48 | $269.01 | 36,696 |
2016-04-04 | $24.70 | $25.81 | $24.60 | $25.69 | $251.49 | 20,236 |
2016-04-01 | $25.96 | $26.38 | $24.52 | $24.79 | $242.68 | 26,709 |
2016-03-31 | $24.29 | $24.59 | $23.87 | $24.45 | $239.35 | 21,385 |
2016-03-30 | $24.09 | $24.32 | $23.61 | $24.30 | $237.88 | 29,374 |
2016-03-29 | $26.87 | $27.08 | $25.31 | $25.38 | $248.46 | 22,170 |
2016-03-28 | $26.99 | $26.99 | $26.14 | $26.21 | $256.58 | 17,619 |
2016-03-24 | $27.51 | $27.77 | $26.84 | $26.84 | $262.75 | 23,207 |
2016-03-23 | $101.86 | $105.65 | $101.86 | $105.23 | $257.54 | 34,067 |
2016-03-22 | $101.80 | $102.23 | $99.26 | $100.81 | $246.71 | 29,960 |
2016-03-21 | $98.70 | $99.27 | $96.86 | $98.62 | $241.36 | 25,236 |
2016-03-18 | $98.50 | $99.36 | $97.08 | $98.70 | $241.55 | 29,296 |
2016-03-17 | $104.96 | $105.31 | $100.50 | $101.08 | $247.38 | 28,027 |
2016-03-16 | $112.06 | $112.40 | $103.86 | $104.83 | $256.56 | 35,490 |
2016-03-15 | $110.36 | $111.49 | $107.83 | $108.08 | $264.51 | 25,053 |
2016-03-14 | $106.53 | $107.75 | $104.71 | $106.50 | $260.64 | 23,126 |
2016-03-11 | $111.66 | $111.66 | $106.61 | $106.89 | $261.60 | 37,665 |
2016-03-10 | $114.91 | $123.17 | $114.30 | $119.32 | $292.02 | 86,230 |
2016-03-09 | $116.20 | $117.76 | $114.39 | $116.94 | $286.19 | 33,558 |
2016-03-08 | $115.46 | $118.58 | $115.00 | $117.92 | $288.59 | 49,686 |
2016-03-07 | $112.54 | $113.12 | $108.78 | $110.28 | $269.89 | 45,546 |
2016-03-04 | $113.56 | $114.17 | $105.66 | $107.00 | $261.87 | 94,545 |
2016-03-03 | $120.87 | $121.05 | $116.56 | $116.80 | $285.85 | 51,918 |
2016-03-02 | $121.69 | $122.60 | $117.06 | $117.43 | $287.39 | 61,498 |
2016-03-01 | $132.33 | $132.89 | $124.76 | $125.54 | $307.24 | 64,426 |
2016-02-29 | $139.48 | $141.22 | $135.61 | $141.22 | $345.62 | 35,880 |
2016-02-26 | $134.38 | $139.00 | $133.88 | $138.79 | $339.67 | 46,584 |
2016-02-25 | $144.54 | $146.68 | $139.12 | $139.38 | $341.11 | 48,254 |
2016-02-24 | $145.21 | $147.14 | $136.90 | $137.96 | $337.64 | 61,300 |
2016-02-23 | $132.30 | $137.14 | $131.76 | $137.11 | $335.56 | 47,200 |
2016-02-22 | $131.69 | $132.16 | $126.92 | $127.43 | $311.87 | 50,436 |
2016-02-19 | $139.21 | $141.18 | $136.76 | $139.34 | $341.01 | 42,420 |
2016-02-18 | $133.44 | $139.85 | $133.00 | $139.22 | $340.72 | 32,740 |
2016-02-17 | $141.37 | $141.37 | $134.48 | $135.58 | $331.81 | 56,200 |
2016-02-16 | $144.35 | $147.22 | $143.01 | $143.01 | $350.00 | 77,682 |
2016-02-12 | $171.17 | $173.33 | $162.00 | $162.35 | $397.33 | 91,185 |
2016-02-11 | $179.25 | $179.64 | $170.21 | $173.83 | $425.42 | 132,803 |
2016-02-10 | $159.17 | $164.76 | $153.65 | $163.51 | $400.17 | 122,245 |
2016-02-09 | $167.05 | $172.07 | $162.68 | $166.79 | $408.19 | 152,662 |
2016-02-08 | $159.45 | $169.00 | $158.96 | $162.09 | $396.68 | 159,424 |
2016-02-05 | $146.28 | $155.16 | $145.86 | $152.91 | $374.23 | 64,134 |
2016-02-04 | $147.54 | $152.55 | $143.47 | $149.71 | $366.39 | 73,011 |
2016-02-03 | $151.06 | $160.02 | $145.60 | $145.77 | $356.75 | 129,559 |
2016-02-02 | $145.56 | $155.20 | $145.56 | $152.95 | $374.32 | 83,559 |
2016-02-01 | $144.39 | $145.55 | $141.20 | $142.49 | $348.72 | 106,415 |
2016-01-29 | $143.86 | $143.86 | $133.58 | $134.20 | $328.44 | 84,364 |
2016-01-28 | $146.25 | $152.34 | $144.65 | $148.43 | $363.26 | 114,818 |
2016-01-27 | $153.40 | $157.30 | $146.83 | $154.94 | $379.19 | 164,602 |
2016-01-26 | $154.41 | $154.52 | $148.07 | $148.95 | $364.53 | 98,001 |
2016-01-25 | $147.13 | $152.55 | $146.39 | $152.55 | $373.34 | 108,246 |
2016-01-22 | $144.30 | $147.72 | $142.12 | $142.12 | $347.82 | 109,251 |
2016-01-21 | $163.04 | $165.99 | $153.24 | $159.45 | $390.23 | 159,856 |
2016-01-20 | $164.35 | $172.20 | $157.66 | $162.80 | $398.43 | 272,970 |
2016-01-19 | $142.28 | $152.11 | $141.79 | $147.29 | $360.47 | 189,822 |
2016-01-15 | $160.74 | $165.65 | $157.02 | $158.39 | $387.64 | 188,662 |
2016-01-14 | $147.39 | $150.21 | $138.01 | $139.54 | $341.50 | 177,475 |
2016-01-13 | $136.40 | $147.86 | $135.37 | $145.68 | $356.53 | 156,649 |
2016-01-12 | $135.57 | $141.23 | $133.44 | $138.18 | $338.18 | 81,162 |
2016-01-11 | $134.73 | $141.92 | $132.97 | $137.69 | $336.98 | 175,559 |
2016-01-08 | $127.45 | $135.49 | $126.88 | $135.01 | $330.42 | 147,321 |
2016-01-07 | $129.18 | $131.44 | $122.19 | $131.18 | $321.04 | 224,787 |
2016-01-06 | $118.04 | $119.14 | $115.72 | $117.55 | $287.69 | 61,328 |
2016-01-05 | $110.18 | $112.22 | $109.73 | $110.39 | $270.16 | 48,601 |
2016-01-04 | $109.32 | $112.00 | $108.20 | $108.85 | $266.39 | 103,489 |
2015-12-31 | $99.05 | $99.45 | $96.83 | $99.11 | $242.56 | 14,562 |
2015-12-30 | $96.81 | $98.27 | $96.20 | $98.13 | $240.16 | 16,457 |
2015-12-29 | $92.75 | $94.19 | $92.39 | $93.67 | $229.24 | 8,968 |
2015-12-28 | $95.60 | $95.93 | $93.78 | $94.29 | $230.76 | 36,238 |
2015-12-24 | $91.25 | $91.25 | $89.59 | $90.29 | $220.97 | 9,657 |
2015-12-23 | $92.02 | $92.08 | $89.53 | $89.79 | $219.75 | 31,272 |
2015-12-22 | $96.99 | $98.04 | $94.72 | $95.36 | $233.38 | 17,787 |
2015-12-21 | $95.75 | $98.48 | $94.79 | $95.67 | $234.14 | 33,414 |
2015-12-18 | $99.77 | $101.01 | $97.15 | $99.00 | $242.29 | 44,573 |
2015-12-17 | $97.13 | $102.10 | $97.13 | $101.77 | $249.07 | 30,827 |
2015-12-16 | $99.01 | $103.45 | $96.49 | $98.28 | $240.53 | 45,535 |
2015-12-15 | $104.30 | $104.41 | $101.78 | $103.75 | $253.91 | 31,442 |
2015-12-14 | $110.69 | $114.55 | $108.79 | $109.18 | $267.20 | 95,214 |
2015-12-11 | $112.02 | $114.83 | $111.33 | $114.20 | $279.49 | 84,329 |
2015-12-10 | $104.53 | $106.71 | $103.16 | $105.65 | $258.56 | 52,796 |
2015-12-09 | $101.67 | $103.62 | $98.60 | $102.41 | $250.63 | 56,714 |
2015-12-08 | $102.23 | $103.35 | $99.39 | $99.79 | $244.22 | 51,838 |
2015-12-07 | $94.00 | $96.75 | $93.87 | $95.37 | $233.40 | 46,879 |
2015-12-04 | $94.84 | $94.84 | $90.27 | $91.19 | $223.17 | 33,975 |
2015-12-03 | $90.72 | $94.98 | $90.54 | $93.63 | $229.15 | 35,467 |
2015-12-02 | $89.00 | $92.35 | $88.77 | $91.51 | $223.96 | 37,115 |
2015-12-01 | $90.10 | $90.52 | $89.04 | $89.29 | $218.52 | 20,925 |
2015-11-30 | $95.30 | $95.62 | $90.74 | $90.77 | $222.15 | 41,991 |
2015-11-27 | $94.14 | $95.52 | $93.50 | $94.68 | $231.72 | 49,712 |
2015-11-25 | $87.39 | $88.55 | $86.99 | $87.42 | $213.95 | 20,964 |
2015-11-24 | $90.80 | $90.80 | $85.92 | $86.86 | $212.58 | 66,801 |
2015-11-23 | $85.96 | $87.52 | $85.67 | $86.94 | $212.77 | 59,291 |
2015-11-20 | $85.48 | $85.48 | $83.38 | $84.16 | $205.97 | 130,250 |
2015-11-19 | $88.34 | $89.25 | $87.17 | $88.88 | $217.52 | 77,102 |
2015-11-18 | $91.99 | $92.02 | $89.02 | $89.16 | $218.21 | 67,375 |
2015-11-17 | $89.66 | $91.64 | $89.02 | $90.98 | $222.66 | 31,442 |
2015-11-16 | $93.95 | $94.04 | $89.39 | $89.69 | $219.50 | 47,940 |
2015-11-13 | $92.57 | $95.63 | $92.57 | $94.15 | $230.42 | 226,046 |
2015-11-12 | $86.37 | $88.98 | $85.58 | $88.86 | $217.47 | 38,098 |
2015-11-11 | $86.66 | $89.00 | $86.41 | $88.50 | $216.59 | 30,434 |
2015-11-10 | $87.83 | $89.50 | $87.56 | $88.38 | $216.30 | 83,160 |
2015-11-09 | $83.92 | $87.75 | $83.52 | $86.69 | $212.16 | 107,641 |
2015-11-06 | $83.10 | $84.70 | $81.41 | $81.81 | $200.22 | 47,041 |
2015-11-05 | $79.55 | $80.50 | $78.58 | $79.93 | $195.62 | 32,583 |
2015-11-04 | $78.05 | $81.96 | $77.79 | $80.95 | $198.11 | 52,096 |
2015-11-03 | $86.66 | $86.66 | $82.84 | $84.03 | $205.65 | 34,521 |
2015-11-02 | $87.10 | $87.10 | $84.11 | $84.46 | $206.70 | 41,325 |
2015-10-30 | $85.01 | $86.70 | $85.01 | $86.51 | $211.72 | 44,196 |
2015-10-29 | $86.12 | $86.67 | $85.17 | $85.67 | $209.67 | 43,737 |
2015-10-28 | $81.38 | $85.80 | $80.54 | $83.30 | $203.86 | 104,374 |
2015-10-27 | $81.02 | $81.92 | $80.25 | $80.68 | $197.45 | 61,092 |
2015-10-26 | $78.82 | $79.84 | $78.31 | $78.88 | $193.05 | 69,209 |
2015-10-23 | $74.20 | $75.99 | $72.88 | $74.19 | $181.57 | 100,007 |
2015-10-22 | $80.95 | $81.21 | $77.37 | $78.01 | $190.92 | 76,933 |
2015-10-21 | $81.31 | $84.23 | $80.64 | $83.65 | $204.72 | 80,698 |
2015-10-20 | $80.84 | $81.27 | $79.62 | $79.90 | $195.54 | 58,810 |
2015-10-19 | $79.75 | $81.42 | $79.75 | $80.34 | $196.62 | 65,409 |
2015-10-16 | $80.03 | $80.48 | $78.14 | $78.37 | $191.80 | 138,132 |
2015-10-15 | $81.56 | $83.12 | $79.07 | $79.14 | $193.68 | 152,708 |
2015-10-14 | $86.94 | $88.20 | $85.00 | $87.57 | $214.31 | 110,510 |
2015-10-13 | $87.74 | $88.94 | $85.40 | $88.88 | $217.52 | 103,693 |
2015-10-12 | $83.33 | $85.88 | $83.32 | $85.54 | $209.35 | 82,748 |
2015-10-09 | $84.40 | $87.22 | $83.60 | $85.83 | $210.06 | 44,032 |
2015-10-08 | $88.65 | $89.00 | $84.15 | $84.72 | $207.34 | 74,921 |
2015-10-07 | $86.79 | $89.28 | $84.01 | $86.02 | $210.52 | 157,788 |
2015-10-06 | $97.84 | $98.77 | $96.39 | $98.03 | $239.91 | 85,889 |
2015-10-05 | $96.23 | $97.13 | $93.92 | $94.14 | $230.39 | 75,085 |
2015-10-02 | $109.53 | $110.08 | $98.56 | $99.35 | $243.14 | 129,170 |
2015-10-01 | $111.03 | $115.07 | $110.15 | $111.54 | $272.98 | 55,047 |
2015-09-30 | $115.28 | $118.34 | $113.16 | $113.75 | $278.39 | 98,687 |
2015-09-29 | $124.56 | $126.09 | $120.51 | $123.29 | $301.73 | 113,094 |
2015-09-28 | $119.13 | $124.34 | $119.13 | $123.00 | $301.02 | 86,120 |
2015-09-25 | $110.44 | $117.11 | $109.02 | $116.52 | $285.17 | 75,481 |
2015-09-24 | $118.62 | $120.50 | $114.17 | $115.76 | $283.31 | 111,157 |
2015-09-23 | $110.93 | $113.75 | $110.02 | $112.97 | $276.48 | 121,171 |
2015-09-22 | $109.03 | $110.70 | $107.78 | $108.31 | $265.07 | 105,531 |
2015-09-21 | $103.28 | $105.02 | $101.33 | $103.00 | $252.08 | 81,318 |
2015-09-18 | $104.11 | $108.31 | $102.42 | $107.31 | $262.63 | 107,559 |
2015-09-17 | $103.32 | $104.24 | $94.41 | $100.76 | $246.60 | 108,553 |
2015-09-16 | $100.98 | $101.38 | $96.56 | $97.59 | $238.84 | 90,552 |
2015-09-15 | $111.21 | $111.69 | $106.21 | $107.14 | $262.21 | 61,944 |
2015-09-14 | $112.07 | $114.50 | $111.30 | $111.50 | $272.88 | 74,782 |
2015-09-11 | $112.51 | $113.66 | $108.24 | $108.45 | $265.42 | 80,758 |
2015-09-10 | $112.30 | $113.06 | $107.74 | $110.89 | $271.39 | 112,361 |
2015-09-09 | $104.08 | $111.96 | $102.50 | $111.67 | $273.30 | 199,200 |
2015-09-08 | $113.57 | $116.92 | $111.16 | $111.60 | $273.12 | 231,436 |
2015-09-04 | $139.41 | $144.46 | $137.63 | $141.90 | $347.28 | 139,304 |
2015-09-03 | $127.10 | $128.86 | $120.70 | $127.81 | $312.80 | 82,576 |
Direxion Daily FTSE China Bear 3X Shares (YANG) News Headlines
Recent Direxion Daily FTSE China Bear 3X Shares (YANG) News
Similar Companies to Direxion Daily FTSE China Bear 3X Shares (YANG) in the None Industry
Stock Name | Stock Ticker | Industry | Sector | Employees |
---|---|---|---|---|
SPT Energy Group Inc | SEGYY | -- | -- | -- |
FIDELITY NEW JERSEY AMT TAXFREE MONEY MARKET FUND | FSJXX | -- | -- | -- |
Trustcash Holdings Inc | TCHH | -- | -- | -- |
WADDELL & REED ADVISORS CORE INVESTMENT FUND CLASS A | UNCMX | -- | -- | -- |
SUMMIT FINANCIAL CORP | SUMM1 | -- | -- | -- |
MillerHoward Infrastructure Fund | INMEX | -- | -- | -- |
NORTHERN HIGH YIELD MUNICIPAL FUND | NHYMX | -- | -- | -- |
Haw Par Corporation Ltd | HAWPF | -- | -- | -- |
Griffin Cap Essential Asset Reit Inc - Class E | GCEA | -- | -- | -- |
Remy International Inc | REMY | -- | -- | -- |