Direxion Daily FTSE China Bear 3X Shares (YANG) Exchange: NYSE ARCA

Data as of April 19, 2024

$11.83 ($0.14) 1.20%

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 April 19, 2024
Open $11.87
Previous Close $11.83
High $12.11
Low $11.74
Adjusted Open $11.87
Previous Adjusted Close $11.83
Adjusted High $12.11
Adjusted Low $11.74

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.

Historical Stock Data for Direxion Daily FTSE China Bear 3X Shares (YANG)

Date Open High Low Close Adj.Close Volume
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

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

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

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

Nuvestan Logo

© Nuvestan Inc.