Direxion Daily FTSE China Bull 3X Shares (YINN) Exchange: NYSE ARCA
Data as of April 26, 2024
$23.21 ($1.12) 5.07%
Direxion Daily FTSE China Bull 3X Shares - Daily Information
Click for more stock information on Direxion Daily FTSE China Bull 3X Shares.Daily Information | Data |
---|---|
Date | April 26, 2024 |
Open | $23.35 |
Previous Close | $23.21 |
High | $23.64 |
Low | $22.94 |
Adjusted Open | $23.35 |
Previous Adjusted Close | $23.21 |
Adjusted High | $23.64 |
Adjusted Low | $22.94 |
About Direxion Daily FTSE China Bull 3X Shares (YINN)
The Fund, under normal circumstances, invests at least 80% of its net assets (plus borrowing for investment purposes) in financial instruments, such as swap agreements, securities of the Index, and exchange-traded funds ("ETFs") that track the Index and other financial instruments that provide daily leveraged exposure to the Index or to ETFs that track the Index. The financial instruments in which the Fund most commonly invests are swap agreements and futures contracts which are intended to produce economically leveraged investment results. On a day-to-day basis, the Fund is expected to hold ETFs and money market funds, deposit accounts with institutions with high quality credit ratings, and/or short-term debt instruments that have terms-to-maturity of less than 397 days and exhibit high quality credit profiles, including U.S. government securities and repurchase agreements. 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 the stocks of a particular industry or group of industries) to approximately the same extent as the Index is so concentrated. The Fund may invest in the securities of the Index, a representative sample of the securities in the Index that has aggregate characteristics similar to those of the Index, an ETF that tracks the Index or a substantially similar index, and may utilize derivatives, such as swaps or futures on the Index or on an ETF that tracks the same Index or a substantially similar index, that provide leveraged exposure to the above. Derivatives are financial instruments that derive value from the underlying reference asset or assets, such as stocks, bonds, or funds (including ETFs), interest rates or indexes. Certain of the derivative instruments in which the Fund may invest may be traded in the over-the-counter market, which generally provides for less transparency than exchange-traded derivative instruments. The Fund seeks to remain fully invested at all times, consistent with its stated investment objective but may not always have investment exposure to all of the securities in the Index, or its weighting of investment exposure to securities or industries may be different from that of the Index. In addition, the Fund may invest in securities or financial instruments not included in the Index. The Fund will attempt to achieve its investment objective without regard to overall market movement or the increase or decrease of the value of the securities in the Index. At the close of the markets each trading day, Rafferty positions the Fund’s portfolio so that its exposure to the Index is consistent with the Fund’s investment objective. The impact of the Index’s movements during the day will affect whether the Fund’s portfolio needs to be re-positioned. For example, if the Index has risen on a given day, net assets of the Fund should rise, meaning that the Fund’s exposure will need to be increased. Conversely, if the Index has fallen on a given day, net assets of the Fund should fall, meaning the Fund’s exposure will need to be reduced. This re-positioning strategy typically results in high portfolio turnover. The terms “daily,” “day,” and “trading day,” refer to the period from the close of the markets on one trading day to the close of the markets on the next trading day. Because of daily rebalancing and the compounding of each day’s return over time, the return of the Fund for periods longer than a single day will be the result of each day’s returns compounded over the period, which will very likely differ from 300% of the return of the Index over the same period. The Fund will lose money if the Index performance is flat over time, and as a result of daily rebalancing, the Index’s volatility and the effects of compounding, it is even possible that the Fund will lose money over time while the Index's performance increases over a period longer than a single day.
Invest in Direxion Daily FTSE China Bull 3X Shares (YINN)
Historical Stock Data for Direxion Daily FTSE China Bull 3X Shares (YINN)
Date | Open | High | Low | Close | Adj.Close | Volume |
---|---|---|---|---|---|---|
2024-04-26 | $23.35 | $23.64 | $22.94 | $23.21 | $23.21 | 4,413,477 |
2024-04-25 | $21.23 | $22.14 | $21.23 | $22.09 | $22.09 | 4,966,700 |
2024-04-24 | $21.50 | $21.73 | $21.28 | $21.60 | $21.60 | 7,252,300 |
2024-04-23 | $20.02 | $20.54 | $19.99 | $20.50 | $20.50 | 5,484,394 |
2024-04-22 | $18.94 | $19.64 | $18.76 | $19.57 | $19.57 | 4,187,009 |
2024-04-19 | $18.52 | $18.77 | $18.44 | $18.77 | $18.77 | 3,939,653 |
2024-04-18 | $18.58 | $19.00 | $18.57 | $18.81 | $18.81 | 3,387,000 |
2024-04-17 | $18.25 | $18.30 | $17.82 | $17.90 | $17.90 | 3,094,204 |
2024-04-16 | $18.14 | $18.34 | $17.81 | $17.96 | $17.96 | 4,330,340 |
2024-04-15 | $19.20 | $19.24 | $18.40 | $18.56 | $18.56 | 4,147,134 |
2024-04-12 | $19.30 | $19.32 | $18.25 | $18.39 | $18.39 | 8,986,442 |
2024-04-11 | $20.70 | $20.80 | $20.12 | $20.49 | $20.49 | 3,983,178 |
2024-04-10 | $20.05 | $20.33 | $19.72 | $19.97 | $19.97 | 4,255,741 |
2024-04-09 | $20.00 | $20.29 | $19.93 | $20.24 | $20.24 | 3,115,009 |
2024-04-08 | $19.78 | $20.05 | $19.67 | $19.72 | $19.72 | 2,387,203 |
2024-04-05 | $19.28 | $19.54 | $19.21 | $19.35 | $19.35 | 3,038,598 |
2024-04-04 | $20.46 | $20.53 | $19.54 | $19.64 | $19.64 | 3,372,530 |
2024-04-03 | $19.68 | $20.09 | $19.51 | $19.99 | $19.99 | 3,492,572 |
2024-04-02 | $20.20 | $20.78 | $20.13 | $20.35 | $20.35 | 5,406,497 |
2024-04-01 | $19.90 | $20.33 | $19.57 | $19.90 | $19.90 | 7,380,857 |
2024-03-28 | $18.86 | $19.37 | $18.82 | $19.09 | $19.09 | 5,748,795 |
2024-03-27 | $18.11 | $18.54 | $17.96 | $18.51 | $18.51 | 3,397,619 |
2024-03-26 | $18.83 | $18.87 | $18.58 | $18.60 | $18.60 | 2,792,360 |
2024-03-25 | $18.22 | $18.55 | $18.20 | $18.29 | $18.29 | 2,677,754 |
2024-03-22 | $18.22 | $18.43 | $18.07 | $18.24 | $18.24 | 5,618,711 |
2024-03-21 | $19.45 | $19.53 | $19.04 | $19.04 | $19.04 | 4,431,099 |
2024-03-20 | $18.88 | $19.40 | $18.76 | $19.34 | $19.34 | 4,407,254 |
2024-03-19 | $18.78 | $18.95 | $18.36 | $18.82 | $18.82 | 3,746,242 |
2024-03-18 | $19.43 | $19.49 | $19.03 | $19.18 | $19.13 | 4,528,311 |
2024-03-15 | $19.38 | $19.49 | $19.07 | $19.10 | $19.05 | 4,233,331 |
2024-03-14 | $20.06 | $20.15 | $19.24 | $19.50 | $19.45 | 5,692,026 |
2024-03-13 | $20.80 | $21.36 | $20.63 | $20.72 | $20.67 | 5,863,759 |
2024-03-12 | $20.36 | $20.62 | $20.13 | $20.50 | $20.45 | 8,295,146 |
2024-03-11 | $18.88 | $19.60 | $18.85 | $19.24 | $19.19 | 7,656,722 |
2024-03-08 | $17.83 | $18.15 | $17.66 | $17.97 | $17.97 | 4,451,781 |
2024-03-07 | $17.56 | $17.77 | $17.36 | $17.68 | $17.68 | 4,996,008 |
2024-03-06 | $18.49 | $18.69 | $18.07 | $18.17 | $18.17 | 6,976,838 |
2024-03-05 | $17.23 | $17.56 | $17.02 | $17.09 | $17.09 | 8,362,409 |
2024-03-04 | $18.62 | $18.65 | $17.76 | $17.94 | $17.94 | 8,846,737 |
2024-03-01 | $18.90 | $19.25 | $18.77 | $19.12 | $19.12 | 7,465,487 |
2024-02-29 | $18.58 | $18.59 | $17.88 | $18.04 | $18.04 | 7,611,637 |
2024-02-28 | $18.92 | $18.92 | $18.18 | $18.21 | $18.21 | 9,717,944 |
2024-02-27 | $20.18 | $20.35 | $20.03 | $20.24 | $20.24 | 8,805,501 |
2024-02-26 | $19.45 | $19.84 | $19.26 | $19.30 | $19.30 | 7,358,950 |
2024-02-23 | $19.99 | $20.11 | $19.43 | $19.81 | $19.81 | 7,513,815 |
2024-02-22 | $19.32 | $19.48 | $18.82 | $19.37 | $19.37 | 10,237,590 |
2024-02-21 | $18.46 | $18.89 | $18.30 | $18.51 | $18.51 | 10,169,401 |
2024-02-20 | $17.47 | $17.69 | $16.89 | $17.14 | $17.14 | 6,931,862 |
2024-02-16 | $17.70 | $17.95 | $17.49 | $17.51 | $17.51 | 9,961,921 |
2024-02-15 | $16.51 | $16.86 | $16.50 | $16.72 | $16.72 | 4,499,881 |
2024-02-14 | $16.33 | $16.61 | $16.12 | $16.56 | $16.56 | 7,681,234 |
2024-02-13 | $16.11 | $16.56 | $15.41 | $15.57 | $15.57 | 9,325,632 |
2024-02-12 | $16.25 | $17.34 | $16.22 | $16.75 | $16.75 | 12,038,114 |
2024-02-09 | $15.56 | $16.05 | $15.08 | $15.97 | $15.97 | 7,630,069 |
2024-02-08 | $15.88 | $16.01 | $15.47 | $15.49 | $15.49 | 8,350,965 |
2024-02-07 | $16.53 | $17.12 | $16.37 | $16.63 | $16.63 | 13,701,324 |
2024-02-06 | $16.93 | $17.87 | $16.62 | $17.82 | $17.82 | 14,164,113 |
2024-02-05 | $14.68 | $15.31 | $14.54 | $15.20 | $15.20 | 8,519,285 |
2024-02-02 | $14.38 | $14.56 | $14.11 | $14.30 | $14.30 | 10,129,872 |
2024-02-01 | $15.31 | $15.54 | $14.96 | $15.21 | $15.21 | 5,431,615 |
2024-01-31 | $14.79 | $15.67 | $14.76 | $15.10 | $15.10 | 9,576,620 |
2024-01-30 | $15.30 | $15.55 | $15.11 | $15.40 | $15.40 | 8,541,395 |
2024-01-29 | $16.79 | $16.84 | $15.76 | $16.20 | $16.20 | 11,830,779 |
2024-01-26 | $16.63 | $17.09 | $16.52 | $16.88 | $16.88 | 6,274,523 |
2024-01-25 | $17.78 | $18.03 | $17.00 | $17.27 | $17.27 | 12,340,249 |
2024-01-24 | $17.75 | $17.86 | $17.08 | $17.26 | $17.26 | 24,325,162 |
2024-01-23 | $15.39 | $15.98 | $15.37 | $15.88 | $15.88 | 15,815,211 |
2024-01-22 | $13.55 | $14.09 | $13.40 | $14.01 | $14.01 | 9,353,407 |
2024-01-19 | $14.35 | $15.28 | $14.11 | $15.12 | $15.12 | 14,173,709 |
2024-01-18 | $14.93 | $15.06 | $14.67 | $14.80 | $14.80 | 7,350,418 |
2024-01-17 | $14.21 | $14.79 | $14.14 | $14.71 | $14.71 | 11,340,978 |
2024-01-16 | $16.52 | $16.54 | $15.83 | $15.92 | $15.92 | 11,802,673 |
2024-01-12 | $17.96 | $18.26 | $17.58 | $17.58 | $17.58 | 4,584,260 |
2024-01-11 | $17.73 | $17.86 | $17.32 | $17.78 | $17.78 | 6,587,440 |
2024-01-10 | $17.22 | $17.25 | $16.91 | $17.04 | $17.04 | 4,801,150 |
2024-01-09 | $17.11 | $17.20 | $16.94 | $17.07 | $17.07 | 9,125,181 |
2024-01-08 | $17.57 | $18.19 | $17.41 | $18.17 | $18.17 | 8,222,741 |
2024-01-05 | $19.20 | $19.37 | $18.80 | $18.83 | $18.83 | 6,153,499 |
2024-01-04 | $19.43 | $19.69 | $19.14 | $19.22 | $19.22 | 5,188,786 |
2024-01-03 | $19.00 | $20.02 | $18.98 | $19.97 | $19.97 | 6,728,694 |
2024-01-02 | $19.42 | $19.50 | $18.88 | $18.99 | $18.99 | 8,925,592 |
2023-12-29 | $20.51 | $21.11 | $20.47 | $20.94 | $20.94 | 6,050,613 |
2023-12-28 | $20.29 | $20.86 | $20.26 | $20.54 | $20.54 | 8,226,285 |
2023-12-27 | $19.14 | $19.34 | $18.87 | $19.15 | $19.15 | 4,868,116 |
2023-12-26 | $19.03 | $19.39 | $18.72 | $18.98 | $18.98 | 4,424,272 |
2023-12-22 | $18.19 | $18.92 | $18.06 | $18.67 | $18.67 | 11,421,681 |
2023-12-21 | $19.55 | $20.36 | $19.44 | $20.28 | $20.28 | 5,791,850 |
2023-12-20 | $19.62 | $19.84 | $18.80 | $18.80 | $18.44 | 6,787,620 |
2023-12-19 | $20.03 | $20.65 | $19.97 | $20.51 | $20.12 | 4,700,893 |
2023-12-18 | $20.17 | $20.17 | $19.50 | $19.71 | $19.34 | 5,338,552 |
2023-12-15 | $20.83 | $21.17 | $20.39 | $20.47 | $20.08 | 7,258,439 |
2023-12-14 | $19.65 | $20.59 | $19.62 | $20.48 | $20.09 | 8,629,012 |
2023-12-13 | $19.35 | $19.79 | $18.55 | $19.76 | $19.38 | 8,499,545 |
2023-12-12 | $19.65 | $19.98 | $19.30 | $19.96 | $19.58 | 4,188,774 |
2023-12-11 | $19.12 | $19.67 | $19.00 | $19.56 | $19.19 | 3,730,287 |
2023-12-08 | $19.65 | $19.80 | $19.30 | $19.41 | $19.04 | 5,472,549 |
2023-12-07 | $20.11 | $20.29 | $19.91 | $20.22 | $19.84 | 3,943,537 |
2023-12-06 | $20.51 | $20.65 | $20.03 | $20.04 | $19.66 | 5,080,715 |
2023-12-05 | $19.76 | $20.16 | $19.60 | $20.06 | $19.68 | 7,294,292 |
2023-12-04 | $21.34 | $21.58 | $20.95 | $21.06 | $20.66 | 7,097,484 |
2023-12-01 | $22.19 | $22.58 | $21.73 | $22.54 | $22.54 | 7,711,563 |
2023-11-30 | $23.33 | $23.50 | $22.61 | $23.37 | $23.37 | 5,473,901 |
2023-11-29 | $23.41 | $23.75 | $23.03 | $23.10 | $23.10 | 7,866,290 |
2023-11-28 | $25.33 | $25.36 | $24.66 | $25.00 | $25.00 | 5,507,597 |
2023-11-27 | $26.06 | $26.15 | $25.71 | $25.88 | $25.88 | 3,001,825 |
2023-11-24 | $26.30 | $27.04 | $26.27 | $27.02 | $27.02 | 2,244,667 |
2023-11-22 | $26.94 | $27.13 | $26.29 | $26.76 | $26.76 | 3,020,337 |
2023-11-21 | $26.69 | $27.31 | $26.29 | $26.49 | $26.49 | 4,554,191 |
2023-11-20 | $27.29 | $28.24 | $27.11 | $28.07 | $28.07 | 5,275,831 |
2023-11-17 | $26.40 | $26.98 | $26.00 | $26.38 | $26.38 | 4,628,900 |
2023-11-16 | $26.50 | $27.61 | $25.91 | $26.43 | $26.43 | 8,651,728 |
2023-11-15 | $29.37 | $30.71 | $29.18 | $30.05 | $30.05 | 7,487,729 |
2023-11-14 | $27.05 | $28.31 | $26.92 | $28.03 | $28.03 | 5,647,472 |
2023-11-13 | $26.03 | $26.91 | $25.76 | $26.36 | $26.36 | 3,667,027 |
2023-11-10 | $25.15 | $25.49 | $24.79 | $25.43 | $25.43 | 3,539,198 |
2023-11-09 | $26.55 | $26.95 | $25.42 | $25.61 | $25.61 | 2,559,389 |
2023-11-08 | $26.89 | $27.39 | $26.54 | $26.76 | $26.76 | 2,466,436 |
2023-11-07 | $27.09 | $27.64 | $26.53 | $27.38 | $27.38 | 3,116,709 |
2023-11-06 | $28.26 | $28.40 | $27.53 | $27.65 | $27.65 | 5,359,212 |
2023-11-03 | $26.89 | $27.70 | $26.88 | $27.44 | $27.44 | 8,832,493 |
2023-11-02 | $25.50 | $25.96 | $25.30 | $25.65 | $25.65 | 6,076,373 |
2023-11-01 | $24.62 | $24.95 | $24.21 | $24.83 | $24.83 | 5,005,502 |
2023-10-31 | $25.00 | $25.23 | $24.02 | $25.19 | $25.19 | 9,906,523 |
2023-10-30 | $26.75 | $26.89 | $25.86 | $26.29 | $26.29 | 4,216,512 |
2023-10-27 | $26.45 | $26.72 | $25.33 | $25.48 | $25.48 | 4,534,478 |
2023-10-26 | $25.10 | $25.67 | $24.81 | $25.30 | $25.30 | 3,691,820 |
2023-10-25 | $25.05 | $25.65 | $24.65 | $25.24 | $25.24 | 4,629,604 |
2023-10-24 | $24.70 | $27.04 | $24.67 | $26.79 | $26.79 | 6,128,823 |
2023-10-23 | $23.91 | $24.69 | $23.35 | $24.49 | $24.49 | 3,947,732 |
2023-10-20 | $24.56 | $24.89 | $23.88 | $23.93 | $23.93 | 4,197,766 |
2023-10-19 | $25.87 | $26.27 | $25.38 | $25.53 | $25.53 | 4,787,525 |
2023-10-18 | $27.46 | $27.60 | $26.65 | $26.87 | $26.87 | 3,162,103 |
2023-10-17 | $27.85 | $28.68 | $27.73 | $28.34 | $28.34 | 2,274,241 |
2023-10-16 | $28.02 | $29.27 | $27.66 | $29.00 | $29.00 | 2,390,906 |
2023-10-13 | $28.47 | $29.09 | $28.17 | $28.40 | $28.40 | 3,537,323 |
2023-10-12 | $31.00 | $31.11 | $28.85 | $29.06 | $29.06 | 4,118,035 |
2023-10-11 | $30.73 | $31.17 | $30.22 | $30.68 | $30.68 | 4,293,553 |
2023-10-10 | $28.87 | $29.96 | $28.76 | $29.80 | $29.80 | 3,322,424 |
2023-10-09 | $27.04 | $27.85 | $26.96 | $27.78 | $27.78 | 1,971,060 |
2023-10-06 | $26.50 | $28.06 | $26.48 | $27.78 | $27.78 | 3,576,838 |
2023-10-05 | $25.69 | $26.20 | $25.55 | $26.16 | $26.16 | 2,267,555 |
2023-10-04 | $26.13 | $26.20 | $25.64 | $25.72 | $25.72 | 2,364,098 |
2023-10-03 | $26.41 | $26.65 | $26.17 | $26.44 | $26.44 | 3,535,342 |
2023-10-02 | $28.68 | $28.99 | $28.12 | $28.43 | $28.43 | 2,158,783 |
2023-09-29 | $29.72 | $29.72 | $28.57 | $28.92 | $28.92 | 3,045,371 |
2023-09-28 | $27.61 | $28.22 | $27.37 | $28.12 | $28.12 | 2,806,534 |
2023-09-27 | $28.83 | $28.83 | $28.01 | $28.60 | $28.60 | 2,473,200 |
2023-09-26 | $28.59 | $29.06 | $28.21 | $28.42 | $28.42 | 3,016,628 |
2023-09-25 | $29.09 | $29.80 | $29.06 | $29.71 | $29.71 | 2,530,076 |
2023-09-22 | $31.55 | $31.58 | $30.95 | $31.06 | $31.06 | 4,054,594 |
2023-09-21 | $28.34 | $28.68 | $28.00 | $28.21 | $28.21 | 3,910,960 |
2023-09-20 | $30.76 | $31.20 | $30.13 | $30.18 | $30.18 | 1,948,119 |
2023-09-19 | $30.93 | $31.34 | $30.60 | $30.76 | $30.76 | 1,460,717 |
2023-09-18 | $30.76 | $31.19 | $30.27 | $31.13 | $31.06 | 1,397,766 |
2023-09-15 | $31.84 | $32.04 | $31.29 | $31.43 | $31.36 | 2,285,841 |
2023-09-14 | $31.85 | $32.38 | $31.50 | $32.01 | $31.94 | 2,193,918 |
2023-09-13 | $31.27 | $31.65 | $31.02 | $31.27 | $31.20 | 1,849,525 |
2023-09-12 | $31.34 | $32.38 | $31.34 | $32.02 | $31.95 | 1,619,061 |
2023-09-11 | $32.06 | $32.45 | $31.47 | $31.89 | $31.82 | 2,420,386 |
2023-09-08 | $30.71 | $30.99 | $30.02 | $30.67 | $30.67 | 2,382,065 |
2023-09-07 | $31.34 | $31.35 | $30.44 | $30.86 | $30.86 | 4,088,523 |
2023-09-06 | $33.65 | $34.67 | $33.37 | $33.64 | $33.64 | 2,605,864 |
2023-09-05 | $33.93 | $34.12 | $33.03 | $33.51 | $33.51 | 2,751,139 |
2023-09-01 | $34.43 | $36.43 | $34.36 | $34.95 | $34.95 | 4,690,747 |
2023-08-31 | $33.20 | $33.30 | $32.28 | $32.77 | $32.77 | 3,428,585 |
2023-08-30 | $33.51 | $34.38 | $33.36 | $34.13 | $34.13 | 2,898,950 |
2023-08-29 | $34.08 | $35.13 | $33.52 | $34.84 | $34.84 | 3,903,388 |
2023-08-28 | $32.18 | $33.28 | $31.86 | $32.84 | $32.84 | 4,652,083 |
2023-08-25 | $30.76 | $30.88 | $29.61 | $30.71 | $30.71 | 2,502,483 |
2023-08-24 | $31.38 | $31.69 | $30.51 | $30.87 | $30.87 | 3,669,458 |
2023-08-23 | $29.43 | $30.76 | $29.34 | $30.51 | $30.51 | 3,847,032 |
2023-08-22 | $29.40 | $29.54 | $28.33 | $28.71 | $28.71 | 3,363,607 |
2023-08-21 | $28.00 | $28.74 | $27.73 | $28.73 | $28.73 | 3,909,311 |
2023-08-18 | $28.90 | $29.46 | $28.48 | $28.90 | $28.90 | 5,995,319 |
2023-08-17 | $32.48 | $32.49 | $31.01 | $31.20 | $31.20 | 4,379,724 |
2023-08-16 | $30.85 | $31.41 | $30.35 | $30.58 | $30.58 | 4,413,352 |
2023-08-15 | $33.69 | $33.69 | $32.26 | $32.63 | $32.63 | 4,177,656 |
2023-08-14 | $33.66 | $34.69 | $33.05 | $34.28 | $34.28 | 3,683,623 |
2023-08-11 | $35.80 | $35.90 | $34.41 | $35.31 | $35.31 | 4,746,499 |
2023-08-10 | $39.42 | $40.96 | $38.47 | $39.01 | $39.01 | 3,269,812 |
2023-08-09 | $38.61 | $38.81 | $37.05 | $38.04 | $38.04 | 2,662,125 |
2023-08-08 | $37.02 | $37.72 | $36.22 | $37.57 | $37.57 | 3,130,783 |
2023-08-07 | $41.06 | $41.08 | $38.82 | $39.81 | $39.81 | 2,184,901 |
2023-08-04 | $41.65 | $42.18 | $40.17 | $40.40 | $40.40 | 3,048,287 |
2023-08-03 | $41.16 | $42.56 | $41.03 | $42.02 | $42.02 | 5,074,515 |
2023-08-02 | $40.62 | $40.63 | $38.78 | $39.07 | $39.07 | 3,881,209 |
2023-08-01 | $43.81 | $44.13 | $42.67 | $42.94 | $42.94 | 3,288,405 |
2023-07-31 | $44.78 | $46.87 | $44.35 | $46.37 | $46.37 | 3,222,264 |
2023-07-28 | $42.97 | $44.78 | $42.92 | $44.71 | $44.71 | 3,852,628 |
2023-07-27 | $40.42 | $40.60 | $38.22 | $38.59 | $38.59 | 2,033,795 |
2023-07-26 | $38.41 | $40.68 | $38.37 | $40.42 | $40.42 | 2,124,947 |
2023-07-25 | $40.43 | $40.74 | $38.61 | $38.85 | $38.85 | 2,588,090 |
2023-07-24 | $34.29 | $38.34 | $33.98 | $37.48 | $37.48 | 3,896,347 |
2023-07-21 | $35.98 | $36.17 | $34.89 | $35.11 | $35.11 | 1,490,693 |
2023-07-20 | $34.99 | $35.54 | $34.58 | $35.10 | $35.10 | 1,349,722 |
2023-07-19 | $36.25 | $36.93 | $35.48 | $35.49 | $35.49 | 3,232,871 |
2023-07-18 | $35.68 | $36.03 | $34.13 | $34.90 | $34.90 | 3,027,100 |
2023-07-17 | $36.57 | $37.64 | $35.87 | $37.39 | $37.39 | 2,102,910 |
2023-07-14 | $38.53 | $38.60 | $37.17 | $37.98 | $37.98 | 2,821,907 |
2023-07-13 | $38.89 | $40.19 | $38.84 | $40.10 | $40.10 | 2,367,364 |
2023-07-12 | $36.50 | $37.80 | $36.11 | $37.60 | $37.60 | 3,398,840 |
2023-07-11 | $33.94 | $34.56 | $33.11 | $34.49 | $34.49 | 1,486,404 |
2023-07-10 | $32.77 | $34.11 | $32.66 | $33.81 | $33.81 | 1,358,008 |
2023-07-07 | $32.41 | $34.49 | $32.40 | $33.94 | $33.94 | 2,438,564 |
2023-07-06 | $32.33 | $32.77 | $31.51 | $31.92 | $31.92 | 2,892,705 |
2023-07-05 | $35.10 | $35.15 | $34.48 | $34.93 | $34.93 | 1,141,325 |
2023-07-03 | $36.35 | $37.16 | $35.97 | $36.24 | $36.24 | 1,508,850 |
2023-06-30 | $34.21 | $34.70 | $33.86 | $34.26 | $34.26 | 1,413,142 |
2023-06-29 | $33.21 | $33.70 | $33.08 | $33.34 | $33.34 | 1,688,938 |
2023-06-28 | $35.01 | $35.09 | $34.32 | $34.99 | $34.99 | 1,352,553 |
2023-06-27 | $35.41 | $35.96 | $35.17 | $35.85 | $35.85 | 1,623,247 |
2023-06-26 | $33.77 | $34.46 | $33.53 | $33.72 | $33.72 | 961,532 |
2023-06-23 | $34.10 | $34.10 | $32.80 | $33.21 | $33.21 | 1,601,929 |
2023-06-22 | $35.33 | $35.72 | $34.65 | $35.50 | $35.50 | 984,462 |
2023-06-21 | $35.81 | $36.62 | $35.45 | $35.81 | $35.81 | 1,475,898 |
2023-06-20 | $38.60 | $38.83 | $36.38 | $36.65 | $36.41 | 2,895,794 |
2023-06-16 | $43.51 | $43.53 | $41.50 | $42.00 | $41.72 | 1,738,660 |
2023-06-15 | $42.25 | $42.79 | $41.52 | $42.78 | $42.50 | 2,331,618 |
2023-06-14 | $38.66 | $40.68 | $38.45 | $40.21 | $39.95 | 1,715,389 |
2023-06-13 | $38.75 | $39.61 | $38.37 | $38.70 | $38.45 | 1,219,714 |
2023-06-12 | $37.73 | $37.92 | $37.31 | $37.37 | $37.12 | 853,822 |
2023-06-09 | $38.10 | $38.46 | $37.50 | $37.65 | $37.40 | 1,170,641 |
2023-06-08 | $37.09 | $38.06 | $37.08 | $37.63 | $37.38 | 1,267,625 |
2023-06-07 | $37.19 | $38.27 | $36.38 | $36.52 | $36.28 | 1,342,005 |
2023-06-06 | $35.37 | $38.08 | $35.19 | $37.73 | $37.48 | 1,774,675 |
2023-06-05 | $34.91 | $35.68 | $34.54 | $35.46 | $35.23 | 673,601 |
2023-06-02 | $35.34 | $36.33 | $35.30 | $35.64 | $35.64 | 3,058,685 |
2023-06-01 | $30.45 | $33.13 | $30.40 | $32.77 | $32.77 | 2,453,548 |
2023-05-31 | $30.06 | $30.47 | $28.85 | $30.47 | $30.47 | 2,028,292 |
2023-05-30 | $32.12 | $32.33 | $30.25 | $30.76 | $30.76 | 2,253,054 |
2023-05-26 | $32.56 | $33.99 | $32.23 | $33.65 | $33.65 | 1,599,354 |
2023-05-25 | $33.37 | $33.41 | $31.95 | $32.12 | $32.12 | 2,082,774 |
2023-05-24 | $35.30 | $35.49 | $34.08 | $34.30 | $34.30 | 2,091,870 |
2023-05-23 | $37.90 | $38.14 | $36.41 | $36.53 | $36.53 | 2,290,180 |
2023-05-22 | $39.97 | $41.17 | $39.94 | $40.06 | $40.06 | 1,242,341 |
2023-05-19 | $38.23 | $38.50 | $37.87 | $38.26 | $38.26 | 990,709 |
2023-05-18 | $40.53 | $40.65 | $38.30 | $39.01 | $39.01 | 1,631,731 |
2023-05-17 | $39.80 | $40.78 | $39.42 | $40.61 | $40.61 | 1,264,890 |
2023-05-16 | $40.88 | $42.26 | $40.85 | $41.99 | $41.99 | 1,272,432 |
2023-05-15 | $41.24 | $43.37 | $40.71 | $43.18 | $43.18 | 2,255,922 |
2023-05-12 | $39.65 | $39.65 | $37.92 | $38.28 | $38.28 | 1,469,733 |
2023-05-11 | $40.08 | $41.62 | $39.87 | $41.45 | $41.45 | 1,116,868 |
2023-05-10 | $39.85 | $40.67 | $39.36 | $40.18 | $40.18 | 807,876 |
2023-05-09 | $40.00 | $41.20 | $39.77 | $40.98 | $40.98 | 705,414 |
2023-05-08 | $43.57 | $43.60 | $42.62 | $43.21 | $43.21 | 703,715 |
2023-05-05 | $41.33 | $42.37 | $40.78 | $42.17 | $42.17 | 690,123 |
2023-05-04 | $39.79 | $40.95 | $39.79 | $40.52 | $40.52 | 1,043,696 |
2023-05-03 | $37.83 | $38.36 | $37.34 | $37.64 | $37.64 | 928,125 |
2023-05-02 | $39.11 | $39.18 | $37.22 | $37.97 | $37.97 | 1,207,770 |
2023-05-01 | $40.51 | $41.46 | $40.32 | $40.38 | $40.38 | 619,811 |
2023-04-28 | $40.14 | $40.98 | $39.81 | $40.79 | $40.79 | 809,276 |
2023-04-27 | $39.15 | $40.70 | $38.95 | $40.34 | $40.34 | 1,104,933 |
2023-04-26 | $39.62 | $39.85 | $38.49 | $38.60 | $38.60 | 1,544,181 |
2023-04-25 | $38.08 | $38.18 | $36.66 | $36.91 | $36.91 | 2,244,541 |
2023-04-24 | $40.73 | $40.86 | $39.84 | $40.26 | $40.26 | 1,333,938 |
2023-04-21 | $41.69 | $41.98 | $40.80 | $41.56 | $41.56 | 1,403,595 |
2023-04-20 | $44.36 | $45.23 | $43.00 | $43.60 | $43.60 | 850,451 |
2023-04-19 | $44.14 | $44.71 | $43.72 | $44.56 | $44.56 | 795,275 |
2023-04-18 | $47.16 | $47.40 | $45.73 | $46.09 | $46.09 | 662,219 |
2023-04-17 | $46.21 | $46.66 | $45.59 | $46.56 | $46.56 | 1,177,308 |
2023-04-14 | $44.14 | $44.38 | $42.66 | $43.16 | $43.16 | 713,562 |
2023-04-13 | $44.45 | $45.10 | $44.17 | $44.80 | $44.80 | 947,690 |
2023-04-12 | $44.96 | $45.08 | $41.57 | $41.87 | $41.87 | 1,657,764 |
2023-04-11 | $46.74 | $47.17 | $45.58 | $45.91 | $45.91 | 698,583 |
2023-04-10 | $45.11 | $45.68 | $44.55 | $45.54 | $45.54 | 1,089,957 |
2023-04-06 | $44.60 | $46.68 | $44.25 | $46.12 | $46.12 | 1,432,152 |
2023-04-05 | $45.83 | $45.83 | $43.68 | $44.43 | $44.43 | 1,672,551 |
2023-04-04 | $45.51 | $46.50 | $44.91 | $46.19 | $46.19 | 1,677,898 |
2023-04-03 | $47.17 | $47.58 | $46.31 | $46.86 | $46.86 | 737,797 |
2023-03-31 | $48.23 | $48.66 | $47.04 | $47.51 | $47.51 | 1,352,814 |
2023-03-30 | $48.45 | $49.76 | $47.99 | $49.38 | $49.38 | 1,480,072 |
2023-03-29 | $46.43 | $47.60 | $45.45 | $47.06 | $47.06 | 1,411,977 |
2023-03-28 | $45.43 | $47.01 | $44.93 | $46.88 | $46.88 | 2,843,530 |
2023-03-27 | $42.00 | $42.36 | $41.13 | $41.82 | $41.82 | 1,804,622 |
2023-03-24 | $43.55 | $45.00 | $43.55 | $44.70 | $44.70 | 1,561,309 |
2023-03-23 | $45.33 | $46.73 | $44.10 | $45.07 | $45.07 | 2,540,844 |
2023-03-22 | $41.99 | $43.04 | $41.18 | $41.21 | $41.21 | 1,578,364 |
2023-03-21 | $40.39 | $41.20 | $39.97 | $40.97 | $40.97 | 1,460,990 |
2023-03-20 | $38.44 | $40.48 | $38.09 | $39.44 | $39.27 | 1,436,754 |
2023-03-17 | $40.47 | $40.72 | $38.67 | $39.62 | $39.45 | 1,962,057 |
2023-03-16 | $37.73 | $40.03 | $37.64 | $39.91 | $39.74 | 1,754,873 |
2023-03-15 | $38.00 | $38.63 | $36.95 | $38.46 | $38.29 | 2,032,650 |
2023-03-14 | $39.09 | $40.32 | $38.63 | $40.13 | $39.96 | 2,619,271 |
2023-03-13 | $38.79 | $40.23 | $38.52 | $39.33 | $39.16 | 2,671,511 |
2023-03-10 | $38.56 | $39.59 | $37.91 | $38.74 | $38.57 | 2,513,206 |
2023-03-09 | $41.57 | $41.57 | $38.42 | $38.74 | $38.57 | 3,926,700 |
2023-03-08 | $43.51 | $44.18 | $43.15 | $43.72 | $43.53 | 1,907,561 |
2023-03-07 | $46.91 | $46.93 | $44.89 | $45.02 | $44.82 | 3,211,663 |
2023-03-06 | $48.39 | $49.27 | $47.55 | $47.73 | $47.52 | 1,718,081 |
2023-03-03 | $49.20 | $49.72 | $48.77 | $49.49 | $49.49 | 1,910,579 |
2023-03-02 | $46.81 | $49.74 | $46.55 | $49.54 | $49.54 | 2,991,653 |
2023-03-01 | $47.69 | $47.95 | $46.48 | $47.04 | $47.04 | 3,791,042 |
2023-02-28 | $42.23 | $43.06 | $41.52 | $41.85 | $41.85 | 2,187,416 |
2023-02-27 | $43.46 | $43.62 | $42.71 | $43.35 | $43.35 | 1,569,709 |
2023-02-24 | $42.18 | $43.03 | $40.98 | $41.69 | $41.69 | 2,671,118 |
2023-02-23 | $48.76 | $49.16 | $44.97 | $46.02 | $46.02 | 2,375,933 |
2023-02-22 | $47.72 | $48.22 | $46.14 | $46.78 | $46.78 | 1,635,521 |
2023-02-21 | $48.35 | $49.60 | $47.82 | $47.88 | $47.88 | 1,353,589 |
2023-02-17 | $50.10 | $50.45 | $48.77 | $49.69 | $49.69 | 2,411,782 |
2023-02-16 | $51.70 | $54.00 | $51.33 | $53.01 | $53.01 | 1,967,578 |
2023-02-15 | $51.70 | $52.88 | $51.33 | $52.82 | $52.82 | 1,524,360 |
2023-02-14 | $53.15 | $54.67 | $52.36 | $54.24 | $54.24 | 1,019,582 |
2023-02-13 | $55.13 | $56.45 | $54.53 | $55.84 | $55.84 | 755,497 |
2023-02-10 | $54.92 | $55.13 | $52.26 | $53.17 | $53.17 | 1,498,195 |
2023-02-09 | $59.52 | $59.97 | $57.63 | $58.33 | $58.33 | 1,774,396 |
2023-02-08 | $56.02 | $56.45 | $54.31 | $55.19 | $55.19 | 1,022,128 |
2023-02-07 | $57.56 | $58.13 | $55.44 | $57.47 | $57.47 | 1,368,613 |
2023-02-06 | $54.57 | $56.50 | $53.85 | $56.11 | $56.11 | 1,815,737 |
2023-02-03 | $60.71 | $61.80 | $58.46 | $58.82 | $58.82 | 2,602,012 |
2023-02-02 | $66.00 | $66.23 | $62.68 | $63.66 | $63.66 | 2,235,771 |
2023-02-01 | $65.96 | $68.50 | $64.64 | $67.62 | $67.62 | 2,036,726 |
2023-01-31 | $63.17 | $64.32 | $61.90 | $63.54 | $63.54 | 1,577,600 |
2023-01-30 | $65.99 | $66.68 | $63.72 | $64.60 | $64.60 | 1,979,982 |
2023-01-27 | $73.42 | $73.55 | $71.40 | $72.65 | $72.65 | 1,349,793 |
2023-01-26 | $72.69 | $73.35 | $71.27 | $73.00 | $73.00 | 1,634,382 |
2023-01-25 | $69.43 | $70.44 | $67.32 | $70.34 | $70.34 | 1,118,454 |
2023-01-24 | $68.84 | $70.41 | $68.31 | $69.88 | $69.88 | 832,525 |
2023-01-23 | $69.68 | $71.48 | $68.46 | $70.04 | $70.04 | 1,947,524 |
2023-01-20 | $65.99 | $68.18 | $65.30 | $67.98 | $67.98 | 2,232,191 |
2023-01-19 | $61.55 | $63.90 | $61.55 | $63.40 | $63.40 | 1,561,921 |
2023-01-18 | $63.67 | $64.03 | $59.71 | $59.73 | $59.73 | 1,487,626 |
2023-01-17 | $63.27 | $63.30 | $61.30 | $61.65 | $61.65 | 1,630,570 |
2023-01-13 | $64.09 | $66.29 | $63.95 | $65.88 | $65.88 | 2,029,150 |
2023-01-12 | $63.80 | $63.98 | $61.46 | $63.24 | $63.24 | 1,610,181 |
2023-01-11 | $63.62 | $65.75 | $62.87 | $64.95 | $64.95 | 3,476,763 |
2023-01-10 | $61.66 | $63.30 | $60.50 | $63.06 | $63.06 | 1,409,419 |
2023-01-09 | $63.00 | $63.28 | $60.66 | $61.03 | $61.03 | 2,031,244 |
2023-01-06 | $58.76 | $61.17 | $57.26 | $60.92 | $60.92 | 1,679,563 |
2023-01-05 | $57.87 | $61.02 | $57.53 | $60.42 | $60.42 | 2,222,096 |
2023-01-04 | $56.50 | $60.89 | $55.70 | $60.70 | $60.70 | 3,166,041 |
2023-01-03 | $49.85 | $52.19 | $49.68 | $51.01 | $51.01 | 2,811,873 |
2022-12-30 | $47.41 | $48.41 | $45.86 | $46.18 | $46.18 | 1,865,000 |
2022-12-29 | $47.88 | $49.90 | $47.27 | $49.75 | $49.75 | 1,475,933 |
2022-12-28 | $49.22 | $49.59 | $45.73 | $45.76 | $45.76 | 1,696,272 |
2022-12-27 | $47.27 | $51.67 | $46.86 | $50.81 | $50.81 | 3,124,751 |
2022-12-23 | $45.89 | $46.32 | $44.33 | $44.49 | $44.49 | 660,568 |
2022-12-22 | $46.59 | $47.21 | $44.20 | $45.30 | $45.30 | 1,428,305 |
2022-12-21 | $43.78 | $46.25 | $42.92 | $46.09 | $46.09 | 1,196,244 |
2022-12-20 | $42.48 | $44.33 | $42.45 | $42.58 | $42.58 | 810,562 |
2022-12-19 | $46.55 | $46.84 | $44.94 | $45.13 | $44.65 | 913,535 |
2022-12-16 | $46.57 | $47.64 | $45.85 | $45.85 | $45.85 | 1,051,112 |
2022-12-15 | $49.51 | $50.80 | $44.93 | $45.58 | $45.58 | 2,022,786 |
2022-12-14 | $48.58 | $49.74 | $47.82 | $49.06 | $49.06 | 1,224,447 |
2022-12-13 | $50.69 | $51.89 | $47.41 | $48.08 | $48.08 | 1,933,712 |
2022-12-12 | $47.32 | $47.33 | $44.95 | $46.57 | $46.57 | 1,954,174 |
2022-12-09 | $50.47 | $50.84 | $48.14 | $48.30 | $48.30 | 2,311,293 |
2022-12-08 | $48.36 | $49.53 | $47.65 | $49.02 | $49.02 | 2,270,379 |
2022-12-07 | $44.00 | $45.60 | $43.19 | $44.71 | $44.71 | 2,078,995 |
2022-12-06 | $48.08 | $48.99 | $46.64 | $47.76 | $47.76 | 2,667,892 |
2022-12-05 | $48.70 | $48.80 | $45.36 | $46.01 | $46.01 | 3,440,412 |
2022-12-02 | $41.70 | $47.23 | $41.36 | $46.39 | $46.39 | 2,932,017 |
2022-12-01 | $43.22 | $44.18 | $42.13 | $43.00 | $43.00 | 1,991,779 |
2022-11-30 | $42.98 | $45.76 | $42.75 | $44.36 | $44.36 | 4,779,258 |
2022-11-29 | $38.66 | $39.62 | $38.40 | $39.06 | $39.06 | 3,617,166 |
2022-11-28 | $32.49 | $35.19 | $32.42 | $34.00 | $34.00 | 1,930,571 |
2022-11-25 | $33.56 | $33.95 | $33.09 | $33.14 | $33.14 | 814,576 |
2022-11-23 | $34.59 | $35.29 | $34.23 | $34.94 | $34.94 | 1,342,478 |
2022-11-22 | $33.06 | $33.94 | $32.55 | $33.68 | $33.68 | 1,396,913 |
2022-11-21 | $34.97 | $35.69 | $34.22 | $34.72 | $34.72 | 1,166,291 |
2022-11-18 | $37.70 | $37.70 | $36.01 | $36.43 | $36.43 | 1,956,704 |
2022-11-17 | $35.22 | $40.35 | $34.93 | $40.16 | $40.16 | 2,714,554 |
2022-11-16 | $39.01 | $39.22 | $37.08 | $37.52 | $37.52 | 1,192,001 |
2022-11-15 | $40.24 | $41.07 | $38.93 | $40.11 | $40.11 | 2,861,504 |
2022-11-14 | $35.15 | $35.79 | $34.26 | $34.76 | $34.76 | 2,287,532 |
2022-11-11 | $33.69 | $34.83 | $33.17 | $34.24 | $34.24 | 2,795,139 |
2022-11-10 | $29.42 | $30.36 | $28.91 | $30.18 | $30.18 | 2,863,374 |
2022-11-09 | $26.98 | $27.19 | $25.54 | $25.64 | $25.64 | 2,504,544 |
2022-11-08 | $28.59 | $29.62 | $27.75 | $29.13 | $29.13 | 2,243,974 |
2022-11-07 | $30.01 | $30.69 | $28.71 | $29.18 | $29.18 | 2,642,656 |
2022-11-04 | $28.55 | $28.81 | $26.80 | $28.76 | $28.76 | 4,887,045 |
2022-11-03 | $21.71 | $23.85 | $21.69 | $23.39 | $23.39 | 2,850,797 |
2022-11-02 | $23.06 | $24.23 | $22.59 | $22.78 | $22.78 | 4,795,093 |
2022-11-01 | $23.41 | $23.69 | $22.39 | $22.46 | $22.46 | 5,156,496 |
2022-10-31 | $19.85 | $20.58 | $19.75 | $20.02 | $20.02 | 3,356,127 |
2022-10-28 | $21.32 | $21.78 | $20.80 | $21.74 | $21.74 | 3,790,848 |
2022-10-27 | $24.20 | $25.20 | $23.69 | $23.85 | $23.85 | 2,710,375 |
2022-10-26 | $23.29 | $26.43 | $23.22 | $25.81 | $25.81 | 4,367,241 |
2022-10-25 | $23.42 | $23.95 | $22.92 | $23.14 | $23.14 | 3,385,670 |
2022-10-24 | $22.89 | $22.89 | $19.66 | $21.99 | $21.99 | 8,215,796 |
2022-10-21 | $30.08 | $31.43 | $29.48 | $31.31 | $31.31 | 1,519,548 |
2022-10-20 | $30.78 | $32.68 | $30.58 | $30.77 | $30.77 | 1,454,211 |
2022-10-19 | $32.25 | $32.55 | $30.12 | $30.40 | $30.40 | 1,981,166 |
2022-10-18 | $36.83 | $37.07 | $34.12 | $34.85 | $34.85 | 1,507,073 |
2022-10-17 | $34.90 | $36.31 | $34.88 | $35.60 | $35.60 | 1,242,527 |
2022-10-14 | $35.62 | $35.62 | $32.62 | $32.75 | $32.75 | 938,869 |
2022-10-13 | $31.66 | $34.94 | $31.13 | $34.19 | $34.19 | 1,458,270 |
2022-10-12 | $35.46 | $36.43 | $34.84 | $35.10 | $35.10 | 1,022,328 |
2022-10-11 | $36.73 | $37.14 | $34.97 | $35.76 | $35.76 | 1,214,984 |
2022-10-10 | $40.67 | $40.67 | $38.47 | $38.95 | $38.95 | 768,084 |
2022-10-07 | $44.30 | $44.81 | $42.61 | $42.88 | $42.88 | 576,082 |
2022-10-06 | $46.25 | $47.28 | $45.71 | $46.00 | $46.00 | 946,609 |
2022-10-05 | $46.73 | $48.12 | $45.96 | $47.27 | $47.27 | 1,262,677 |
2022-10-04 | $43.95 | $47.41 | $43.95 | $46.26 | $46.26 | 1,431,354 |
2022-10-03 | $40.50 | $41.63 | $39.70 | $41.26 | $41.26 | 1,448,080 |
2022-09-30 | $40.30 | $42.11 | $40.24 | $40.66 | $40.66 | 643,525 |
2022-09-29 | $41.72 | $41.91 | $40.05 | $41.32 | $41.32 | 1,481,847 |
2022-09-28 | $42.74 | $45.90 | $42.39 | $45.60 | $45.60 | 1,056,850 |
2022-09-27 | $45.91 | $47.25 | $43.37 | $44.05 | $44.05 | 3,663,120 |
2022-09-26 | $45.97 | $46.95 | $45.24 | $45.53 | $45.53 | 989,172 |
2022-09-23 | $44.50 | $45.09 | $43.69 | $44.79 | $44.79 | 2,909,387 |
2022-09-22 | $47.76 | $48.44 | $46.54 | $46.66 | $46.66 | 753,207 |
2022-09-21 | $50.15 | $50.15 | $47.28 | $47.40 | $47.40 | 1,053,994 |
2022-09-20 | $52.00 | $52.85 | $51.02 | $51.58 | $51.58 | 762,838 |
2022-09-19 | $50.96 | $52.73 | $50.85 | $52.70 | $52.70 | 543,561 |
2022-09-16 | $52.90 | $53.09 | $51.47 | $52.04 | $52.04 | 549,522 |
2022-09-15 | $54.94 | $56.45 | $54.15 | $54.70 | $54.70 | 389,097 |
2022-09-14 | $55.39 | $55.60 | $54.14 | $55.15 | $55.15 | 376,821 |
2022-09-13 | $57.40 | $58.75 | $54.96 | $55.08 | $55.08 | 942,889 |
2022-09-12 | $62.05 | $63.29 | $60.92 | $63.18 | $63.18 | 545,138 |
2022-09-09 | $60.20 | $61.70 | $60.05 | $60.82 | $60.82 | 616,402 |
2022-09-08 | $56.07 | $57.31 | $55.26 | $56.80 | $56.80 | 945,316 |
2022-09-07 | $57.22 | $59.31 | $56.35 | $58.99 | $58.99 | 839,240 |
2022-09-06 | $58.78 | $58.81 | $56.80 | $57.00 | $57.00 | 775,187 |
2022-09-02 | $62.86 | $63.02 | $60.21 | $60.53 | $60.53 | 1,033,380 |
2022-09-01 | $64.08 | $65.16 | $62.42 | $64.54 | $64.54 | 581,613 |
2022-08-31 | $67.93 | $69.51 | $66.33 | $66.83 | $66.83 | 746,421 |
2022-08-30 | $66.95 | $67.12 | $62.16 | $62.86 | $62.86 | 750,454 |
2022-08-29 | $69.81 | $72.10 | $68.33 | $68.38 | $68.38 | 438,975 |
2022-08-26 | $77.60 | $77.60 | $70.12 | $70.42 | $70.42 | 1,262,655 |
2022-08-25 | $68.24 | $72.22 | $67.13 | $72.15 | $72.15 | 2,091,168 |
2022-08-24 | $59.55 | $64.90 | $58.95 | $62.83 | $62.83 | 538,295 |
2022-08-23 | $61.68 | $62.55 | $59.50 | $62.07 | $62.07 | 411,154 |
2022-08-22 | $61.86 | $63.27 | $61.86 | $62.26 | $62.26 | 550,376 |
2022-08-19 | $61.53 | $62.51 | $60.57 | $60.99 | $60.99 | 388,708 |
2022-08-18 | $63.15 | $63.30 | $60.85 | $62.03 | $62.03 | 565,780 |
2022-08-17 | $64.26 | $65.60 | $63.83 | $64.27 | $64.27 | 374,142 |
2022-08-16 | $64.07 | $65.30 | $63.77 | $64.66 | $64.66 | 431,842 |
2022-08-15 | $65.55 | $67.40 | $65.24 | $66.92 | $66.92 | 458,248 |
2022-08-12 | $64.46 | $67.99 | $64.46 | $67.88 | $67.88 | 513,682 |
2022-08-11 | $66.61 | $70.32 | $66.24 | $66.83 | $66.83 | 866,796 |
2022-08-10 | $62.45 | $63.74 | $60.84 | $63.39 | $63.39 | 867,393 |
2022-08-09 | $65.39 | $66.20 | $64.10 | $64.46 | $64.46 | 372,001 |
2022-08-08 | $66.51 | $67.50 | $65.33 | $65.76 | $65.76 | 381,820 |
2022-08-05 | $66.05 | $67.79 | $65.52 | $67.55 | $67.55 | 624,605 |
2022-08-04 | $70.99 | $72.38 | $68.66 | $69.74 | $69.74 | 638,294 |
2022-08-03 | $65.09 | $67.25 | $63.62 | $66.73 | $66.73 | 1,191,415 |
2022-08-02 | $62.63 | $68.15 | $62.01 | $65.20 | $65.20 | 2,352,433 |
2022-08-01 | $66.71 | $67.89 | $64.25 | $66.66 | $66.66 | 1,132,345 |
2022-07-29 | $68.62 | $69.82 | $67.13 | $69.44 | $69.44 | 978,393 |
2022-07-28 | $78.18 | $78.64 | $73.32 | $76.80 | $76.80 | 680,906 |
2022-07-27 | $78.37 | $80.39 | $76.12 | $79.88 | $79.88 | 611,414 |
2022-07-26 | $80.50 | $81.35 | $76.83 | $77.40 | $77.40 | 432,993 |
2022-07-25 | $77.63 | $78.35 | $76.23 | $78.09 | $78.09 | 211,946 |
2022-07-22 | $80.00 | $80.20 | $75.62 | $76.39 | $76.39 | 547,371 |
2022-07-21 | $78.92 | $81.80 | $78.92 | $81.71 | $81.71 | 717,469 |
2022-07-20 | $80.91 | $81.75 | $78.48 | $79.82 | $79.82 | 1,099,804 |
2022-07-19 | $80.32 | $81.73 | $78.94 | $81.52 | $81.52 | 884,548 |
2022-07-18 | $80.68 | $82.79 | $78.53 | $79.11 | $79.11 | 1,802,263 |
2022-07-15 | $74.31 | $74.83 | $70.28 | $74.63 | $74.63 | 1,124,841 |
2022-07-14 | $78.26 | $78.32 | $75.15 | $76.69 | $76.69 | 895,364 |
2022-07-13 | $76.94 | $82.28 | $76.79 | $80.20 | $80.20 | 980,777 |
2022-07-12 | $82.58 | $83.30 | $80.12 | $81.70 | $81.70 | 854,909 |
2022-07-11 | $86.35 | $86.65 | $82.58 | $83.70 | $83.70 | 931,754 |
2022-07-08 | $96.40 | $98.40 | $94.34 | $96.17 | $96.17 | 831,361 |
2022-07-07 | $97.30 | $101.43 | $97.01 | $99.88 | $99.88 | 966,166 |
2022-07-06 | $95.05 | $95.50 | $90.52 | $93.62 | $93.62 | 789,697 |
2022-07-05 | $93.49 | $98.00 | $91.49 | $97.72 | $97.72 | 940,897 |
2022-07-01 | $97.16 | $100.50 | $94.91 | $98.96 | $98.96 | 1,921,282 |
2022-06-30 | $96.15 | $98.84 | $92.87 | $98.63 | $98.63 | 802,475 |
2022-06-29 | $97.59 | $99.20 | $96.63 | $98.97 | $98.97 | 903,330 |
2022-06-28 | $104.69 | $106.86 | $99.84 | $100.58 | $100.58 | 1,095,059 |
2022-06-27 | $103.34 | $103.99 | $99.66 | $100.27 | $100.27 | 664,729 |
2022-06-24 | $95.40 | $98.57 | $94.77 | $98.17 | $98.17 | 933,084 |
2022-06-23 | $90.68 | $93.48 | $87.55 | $90.55 | $90.55 | 1,031,683 |
2022-06-22 | $86.17 | $89.55 | $85.96 | $86.65 | $86.65 | 901,484 |
2022-06-21 | $91.12 | $92.77 | $89.59 | $91.87 | $91.80 | 752,907 |
2022-06-17 | $90.19 | $91.23 | $83.54 | $85.38 | $85.31 | 1,005,627 |
2022-06-16 | $82.21 | $83.58 | $79.24 | $81.22 | $81.16 | 717,487 |
2022-06-15 | $90.22 | $93.30 | $87.37 | $91.63 | $91.56 | 2,168,895 |
2022-06-14 | $83.86 | $87.53 | $82.85 | $86.41 | $86.34 | 913,491 |
2022-06-13 | $83.69 | $85.92 | $77.71 | $79.27 | $79.21 | 945,032 |
2022-06-10 | $94.30 | $95.90 | $89.21 | $91.16 | $91.09 | 1,205,412 |
2022-06-09 | $96.67 | $98.46 | $90.89 | $91.40 | $91.33 | 1,316,357 |
2022-06-08 | $99.02 | $103.83 | $98.09 | $102.67 | $102.59 | 1,449,244 |
2022-06-07 | $89.86 | $95.18 | $89.19 | $94.96 | $94.89 | 2,039,210 |
2022-06-06 | $92.73 | $94.48 | $89.35 | $90.66 | $90.59 | 1,962,608 |
2022-06-03 | $85.79 | $86.75 | $83.41 | $83.94 | $83.87 | 1,252,880 |
2022-06-02 | $82.46 | $88.73 | $82.24 | $88.42 | $88.35 | 6,894,012 |
2022-06-01 | $85.65 | $86.11 | $79.58 | $81.11 | $81.05 | 5,737,554 |
2022-05-31 | $87.66 | $88.16 | $83.76 | $83.76 | $83.69 | 5,517,726 |
2022-05-27 | $3.83 | $3.86 | $3.70 | $3.86 | $77.14 | 591,924 |
2022-05-26 | $3.43 | $3.81 | $3.43 | $3.77 | $75.34 | 1,152,073 |
2022-05-25 | $3.36 | $3.43 | $3.30 | $3.39 | $67.75 | 662,254 |
2022-05-24 | $3.45 | $3.45 | $3.22 | $3.27 | $65.35 | 945,024 |
2022-05-23 | $3.71 | $3.71 | $3.59 | $3.68 | $73.54 | 892,861 |
2022-05-20 | $3.83 | $3.88 | $3.54 | $3.72 | $74.34 | 1,239,050 |
2022-05-19 | $3.45 | $3.72 | $3.45 | $3.68 | $73.54 | 1,155,932 |
2022-05-18 | $3.60 | $3.69 | $3.42 | $3.44 | $68.75 | 1,011,359 |
2022-05-17 | $3.82 | $3.87 | $3.62 | $3.75 | $74.94 | 1,204,056 |
2022-05-16 | $3.39 | $3.51 | $3.35 | $3.43 | $68.55 | 866,508 |
2022-05-13 | $3.24 | $3.46 | $3.23 | $3.44 | $68.75 | 985,549 |
2022-05-12 | $3.01 | $3.16 | $2.87 | $3.04 | $60.75 | 1,157,725 |
2022-05-11 | $3.22 | $3.34 | $3.02 | $3.04 | $60.75 | 1,259,999 |
2022-05-10 | $3.17 | $3.17 | $2.93 | $3.04 | $60.75 | 1,083,921 |
2022-05-09 | $3.09 | $3.18 | $2.91 | $2.94 | $58.75 | 1,057,026 |
2022-05-06 | $3.47 | $3.50 | $3.28 | $3.32 | $66.35 | 806,311 |
2022-05-05 | $3.91 | $3.95 | $3.52 | $3.65 | $72.94 | 866,466 |
2022-05-04 | $3.98 | $4.33 | $3.93 | $4.31 | $86.13 | 692,336 |
2022-05-03 | $4.25 | $4.33 | $4.15 | $4.25 | $84.93 | 568,886 |
2022-05-02 | $3.99 | $4.13 | $3.85 | $4.09 | $81.74 | 771,740 |
2022-04-29 | $4.26 | $4.34 | $4.01 | $4.03 | $80.54 | 1,132,529 |
2022-04-28 | $3.60 | $3.64 | $3.42 | $3.59 | $71.74 | 997,351 |
2022-04-27 | $3.39 | $3.59 | $3.38 | $3.49 | $69.75 | 997,349 |
2022-04-26 | $3.38 | $3.38 | $3.20 | $3.20 | $63.95 | 785,736 |
2022-04-25 | $3.22 | $3.43 | $3.18 | $3.43 | $68.55 | 931,218 |
2022-04-22 | $3.62 | $3.83 | $3.52 | $3.53 | $70.55 | 791,560 |
2022-04-21 | $3.75 | $3.80 | $3.42 | $3.45 | $68.95 | 915,936 |
2022-04-20 | $4.09 | $4.09 | $3.78 | $3.78 | $75.54 | 748,858 |
2022-04-19 | $4.08 | $4.17 | $3.93 | $4.16 | $83.14 | 711,022 |
2022-04-18 | $4.25 | $4.34 | $4.11 | $4.27 | $85.33 | 592,817 |
2022-04-14 | $4.52 | $4.54 | $4.38 | $4.39 | $87.73 | 506,007 |
2022-04-13 | $4.37 | $4.58 | $4.34 | $4.55 | $90.93 | 680,156 |
2022-04-12 | $4.54 | $4.54 | $4.27 | $4.30 | $85.93 | 648,396 |
2022-04-11 | $4.46 | $4.54 | $4.30 | $4.37 | $87.33 | 788,178 |
2022-04-08 | $4.69 | $4.82 | $4.64 | $4.69 | $93.73 | 480,241 |
2022-04-07 | $4.81 | $4.84 | $4.57 | $4.68 | $93.53 | 629,032 |
2022-04-06 | $5.00 | $5.03 | $4.76 | $4.89 | $97.72 | 640,011 |
2022-04-05 | $5.57 | $5.58 | $5.18 | $5.22 | $104.32 | 544,755 |
2022-04-04 | $5.50 | $5.69 | $5.40 | $5.65 | $112.91 | 900,408 |
2022-04-01 | $5.26 | $5.38 | $5.03 | $5.12 | $102.32 | 793,231 |
2022-03-31 | $4.97 | $4.97 | $4.60 | $4.62 | $92.33 | 669,250 |
2022-03-30 | $5.15 | $5.38 | $5.10 | $5.16 | $103.12 | 649,098 |
2022-03-29 | $5.29 | $5.42 | $5.17 | $5.23 | $104.52 | 753,161 |
2022-03-28 | $4.84 | $4.96 | $4.73 | $4.89 | $97.72 | 670,343 |
2022-03-25 | $4.58 | $4.75 | $4.51 | $4.72 | $94.33 | 651,245 |
2022-03-24 | $4.88 | $4.98 | $4.69 | $4.94 | $98.72 | 1,046,502 |
2022-03-23 | $4.96 | $5.42 | $4.81 | $5.09 | $101.72 | 1,070,618 |
2022-03-22 | $5.12 | $5.29 | $5.01 | $5.15 | $102.92 | 946,826 |
2022-03-21 | $4.65 | $4.78 | $4.32 | $4.59 | $91.72 | 1,178,714 |
2022-03-18 | $4.60 | $5.39 | $4.52 | $5.24 | $104.71 | 1,714,960 |
2022-03-17 | $4.62 | $4.64 | $4.23 | $4.55 | $90.92 | 1,527,365 |
2022-03-16 | $4.20 | $5.13 | $4.08 | $5.12 | $102.31 | 2,736,435 |
2022-03-15 | $2.91 | $3.25 | $2.80 | $3.11 | $62.14 | 2,013,099 |
2022-03-14 | $3.44 | $3.55 | $3.11 | $3.14 | $62.74 | 1,341,790 |
2022-03-11 | $4.61 | $4.62 | $3.92 | $3.93 | $78.53 | 638,543 |
2022-03-10 | $4.73 | $4.73 | $4.45 | $4.51 | $90.12 | 596,429 |
2022-03-09 | $5.08 | $5.22 | $4.95 | $5.20 | $103.91 | 450,232 |
2022-03-08 | $5.11 | $5.23 | $4.81 | $4.97 | $99.31 | 379,467 |
2022-03-07 | $5.42 | $5.63 | $5.17 | $5.19 | $103.71 | 525,771 |
2022-03-04 | $5.97 | $6.12 | $5.77 | $5.83 | $116.50 | 370,029 |
2022-03-03 | $6.66 | $6.69 | $6.21 | $6.27 | $125.29 | 345,855 |
2022-03-02 | $6.90 | $6.91 | $6.55 | $6.76 | $135.08 | 301,016 |
2022-03-01 | $6.88 | $7.15 | $6.79 | $6.89 | $137.68 | 315,037 |
2022-02-28 | $6.82 | $7.02 | $6.77 | $6.93 | $138.48 | 272,411 |
2022-02-25 | $6.93 | $7.16 | $6.72 | $7.16 | $143.07 | 332,649 |
2022-02-24 | $6.31 | $7.08 | $6.31 | $7.06 | $141.07 | 699,303 |
2022-02-23 | $7.68 | $7.68 | $7.19 | $7.24 | $144.67 | 248,492 |
2022-02-22 | $7.61 | $7.71 | $7.38 | $7.50 | $149.87 | 494,146 |
2022-02-18 | $8.47 | $8.47 | $8.05 | $8.13 | $162.46 | 375,922 |
2022-02-17 | $9.03 | $9.27 | $8.81 | $8.90 | $177.84 | 212,560 |
2022-02-16 | $8.87 | $9.22 | $8.83 | $9.09 | $181.64 | 196,293 |
2022-02-15 | $8.72 | $8.95 | $8.63 | $8.93 | $178.44 | 168,835 |
2022-02-14 | $8.65 | $8.69 | $8.40 | $8.53 | $170.45 | 276,388 |
2022-02-11 | $9.30 | $9.40 | $8.72 | $8.79 | $175.64 | 283,233 |
2022-02-10 | $9.19 | $9.72 | $9.13 | $9.27 | $185.23 | 307,585 |
2022-02-09 | $9.38 | $9.63 | $9.26 | $9.63 | $192.43 | 225,444 |
2022-02-08 | $8.71 | $9.15 | $8.67 | $9.13 | $182.44 | 218,027 |
2022-02-07 | $8.91 | $9.03 | $8.79 | $8.92 | $178.24 | 188,252 |
2022-02-04 | $8.81 | $9.14 | $8.74 | $9.06 | $181.04 | 245,818 |
2022-02-03 | $8.74 | $9.03 | $8.67 | $8.83 | $176.44 | 218,715 |
2022-02-02 | $9.37 | $9.37 | $8.76 | $8.99 | $179.64 | 300,950 |
2022-02-01 | $9.11 | $9.22 | $8.84 | $9.20 | $183.84 | 231,723 |
2022-01-31 | $8.35 | $9.04 | $8.30 | $9.04 | $180.64 | 341,882 |
2022-01-28 | $7.81 | $7.90 | $7.51 | $7.90 | $157.86 | 292,519 |
2022-01-27 | $8.30 | $8.30 | $7.95 | $7.97 | $159.26 | 316,324 |
2022-01-26 | $9.08 | $9.08 | $8.39 | $8.42 | $168.25 | 472,466 |
2022-01-25 | $8.81 | $9.12 | $8.72 | $8.97 | $179.24 | 252,987 |
2022-01-24 | $8.98 | $9.03 | $8.36 | $8.94 | $178.64 | 496,730 |
2022-01-21 | $9.91 | $9.97 | $9.32 | $9.37 | $187.23 | 401,113 |
2022-01-20 | $10.20 | $10.48 | $9.87 | $9.94 | $198.62 | 541,231 |
2022-01-19 | $9.19 | $9.26 | $9.01 | $9.12 | $182.24 | 356,727 |
2022-01-18 | $8.73 | $9.11 | $8.65 | $9.00 | $179.84 | 321,429 |
2022-01-14 | $9.20 | $9.37 | $9.08 | $9.35 | $186.83 | 307,948 |
2022-01-13 | $9.50 | $9.50 | $9.00 | $9.04 | $180.64 | 386,094 |
2022-01-12 | $9.66 | $9.84 | $9.45 | $9.72 | $194.23 | 469,902 |
2022-01-11 | $8.52 | $9.13 | $8.39 | $9.12 | $182.24 | 392,228 |
2022-01-10 | $8.39 | $8.51 | $8.13 | $8.32 | $166.25 | 395,417 |
2022-01-07 | $8.19 | $8.44 | $8.10 | $8.30 | $165.85 | 357,097 |
2022-01-06 | $7.64 | $7.95 | $7.53 | $7.83 | $156.46 | 338,027 |
2022-01-05 | $7.56 | $7.91 | $7.41 | $7.42 | $148.27 | 438,109 |
2022-01-04 | $8.11 | $8.11 | $7.75 | $7.87 | $157.26 | 304,062 |
2022-01-03 | $8.26 | $8.33 | $7.95 | $8.31 | $166.05 | 299,982 |
2021-12-31 | $8.42 | $8.66 | $8.31 | $8.33 | $166.45 | 229,432 |
2021-12-30 | $7.86 | $8.73 | $7.82 | $8.60 | $171.85 | 330,841 |
2021-12-29 | $7.90 | $7.91 | $7.58 | $7.78 | $155.46 | 225,548 |
2021-12-28 | $8.24 | $8.24 | $8.01 | $8.05 | $160.86 | 199,628 |
2021-12-27 | $8.31 | $8.56 | $8.27 | $8.35 | $166.85 | 194,973 |
2021-12-23 | $8.22 | $8.42 | $8.08 | $8.39 | $167.65 | 189,250 |
2021-12-22 | $8.13 | $8.35 | $8.02 | $8.35 | $166.85 | 188,112 |
2021-12-21 | $7.96 | $8.41 | $7.95 | $8.40 | $167.85 | 243,584 |
2021-12-20 | $7.84 | $7.88 | $7.59 | $7.70 | $153.61 | 387,284 |
2021-12-17 | $8.17 | $8.41 | $8.03 | $8.26 | $164.79 | 359,595 |
2021-12-16 | $8.85 | $9.00 | $8.52 | $8.56 | $170.77 | 251,687 |
2021-12-15 | $8.70 | $8.70 | $8.09 | $8.46 | $168.78 | 519,720 |
2021-12-14 | $8.92 | $9.26 | $8.88 | $9.24 | $184.34 | 160,933 |
2021-12-13 | $9.53 | $9.56 | $9.16 | $9.30 | $185.53 | 155,591 |
2021-12-10 | $9.77 | $9.90 | $9.67 | $9.79 | $195.31 | 120,097 |
2021-12-09 | $9.75 | $10.03 | $9.69 | $9.80 | $195.51 | 162,751 |
2021-12-08 | $9.60 | $9.93 | $9.49 | $9.81 | $195.71 | 188,247 |
2021-12-07 | $9.75 | $9.81 | $9.59 | $9.68 | $193.11 | 212,982 |
2021-12-06 | $8.74 | $9.30 | $8.60 | $9.29 | $185.33 | 240,497 |
2021-12-03 | $9.40 | $9.43 | $8.54 | $8.78 | $175.16 | 426,331 |
2021-12-02 | $9.62 | $9.83 | $9.24 | $9.45 | $188.53 | 302,754 |
2021-12-01 | $9.65 | $9.90 | $9.26 | $9.29 | $185.33 | 214,950 |
2021-11-30 | $9.41 | $9.60 | $9.08 | $9.35 | $186.53 | 243,560 |
2021-11-29 | $9.87 | $9.87 | $9.42 | $9.52 | $189.92 | 252,300 |
2021-11-26 | $9.94 | $9.97 | $9.56 | $9.80 | $195.51 | 268,558 |
2021-11-24 | $10.46 | $10.70 | $10.32 | $10.69 | $213.26 | 146,642 |
2021-11-23 | $10.74 | $10.91 | $10.49 | $10.60 | $211.47 | 172,838 |
2021-11-22 | $11.06 | $11.14 | $10.59 | $10.74 | $214.26 | 160,822 |
2021-11-19 | $11.20 | $11.42 | $11.13 | $11.16 | $222.64 | 119,437 |
2021-11-18 | $11.20 | $11.25 | $10.81 | $11.01 | $219.65 | 254,781 |
2021-11-17 | $12.29 | $12.29 | $11.68 | $11.76 | $234.61 | 162,433 |
2021-11-16 | $12.21 | $12.32 | $11.95 | $12.16 | $242.59 | 172,378 |
2021-11-15 | $12.05 | $12.05 | $11.72 | $11.77 | $234.81 | 174,902 |
2021-11-12 | $11.76 | $12.04 | $11.67 | $11.99 | $239.20 | 154,996 |
2021-11-11 | $11.52 | $11.99 | $11.45 | $11.95 | $238.40 | 276,488 |
2021-11-10 | $10.68 | $10.97 | $10.52 | $10.73 | $214.06 | 273,972 |
2021-11-09 | $10.54 | $10.72 | $10.34 | $10.43 | $208.08 | 172,293 |
2021-11-08 | $10.62 | $10.71 | $10.48 | $10.69 | $213.26 | 169,859 |
2021-11-05 | $10.85 | $10.85 | $10.27 | $10.38 | $207.08 | 234,358 |
2021-11-04 | $11.34 | $11.34 | $10.85 | $10.92 | $217.85 | 130,734 |
2021-11-03 | $10.96 | $11.15 | $10.79 | $11.09 | $221.24 | 186,688 |
2021-11-02 | $11.14 | $11.14 | $10.81 | $10.85 | $216.46 | 233,630 |
2021-11-01 | $11.08 | $11.82 | $11.08 | $11.80 | $235.41 | 196,377 |
2021-10-29 | $11.45 | $11.54 | $11.06 | $11.21 | $223.64 | 186,845 |
2021-10-28 | $11.68 | $11.89 | $11.45 | $11.88 | $237.00 | 144,918 |
2021-10-27 | $11.78 | $12.15 | $11.75 | $11.80 | $235.41 | 182,655 |
2021-10-26 | $12.80 | $12.80 | $12.12 | $12.17 | $242.79 | 236,827 |
2021-10-25 | $13.00 | $13.03 | $12.74 | $12.97 | $258.75 | 108,725 |
2021-10-22 | $13.03 | $13.32 | $12.72 | $12.85 | $256.36 | 180,421 |
2021-10-21 | $12.71 | $12.90 | $12.62 | $12.82 | $255.76 | 142,695 |
2021-10-20 | $13.08 | $13.08 | $12.66 | $12.89 | $257.15 | 211,894 |
2021-10-19 | $12.27 | $12.80 | $12.23 | $12.74 | $254.16 | 262,259 |
2021-10-18 | $11.55 | $11.90 | $11.55 | $11.77 | $234.81 | 148,486 |
2021-10-15 | $11.42 | $11.72 | $11.29 | $11.56 | $230.62 | 183,835 |
2021-10-14 | $11.36 | $11.44 | $11.00 | $11.23 | $224.04 | 138,652 |
2021-10-13 | $11.12 | $11.45 | $11.10 | $11.37 | $226.83 | 182,192 |
2021-10-12 | $11.02 | $11.14 | $10.74 | $10.78 | $215.06 | 136,902 |
2021-10-11 | $11.46 | $11.52 | $10.92 | $10.93 | $218.05 | 173,256 |
2021-10-08 | $10.75 | $11.04 | $10.67 | $10.97 | $218.85 | 183,026 |
2021-10-07 | $10.23 | $10.77 | $10.20 | $10.67 | $212.86 | 324,400 |
2021-10-06 | $9.17 | $9.54 | $9.09 | $9.50 | $189.52 | 212,128 |
2021-10-05 | $9.41 | $9.73 | $9.40 | $9.64 | $192.32 | 160,555 |
2021-10-04 | $9.55 | $9.55 | $9.09 | $9.27 | $184.93 | 345,779 |
2021-10-01 | $10.15 | $10.30 | $9.72 | $10.00 | $199.50 | 257,897 |
2021-09-30 | $10.22 | $10.44 | $10.19 | $10.25 | $204.49 | 162,877 |
2021-09-29 | $10.26 | $10.38 | $9.93 | $9.95 | $198.50 | 122,750 |
2021-09-28 | $10.30 | $10.42 | $10.00 | $10.17 | $202.89 | 224,500 |
2021-09-27 | $9.86 | $10.18 | $9.67 | $10.15 | $202.49 | 200,079 |
2021-09-24 | $9.89 | $9.93 | $9.69 | $9.72 | $193.91 | 251,980 |
2021-09-23 | $10.31 | $10.41 | $10.19 | $10.39 | $207.28 | 205,641 |
2021-09-22 | $10.42 | $10.93 | $10.42 | $10.63 | $212.07 | 375,784 |
2021-09-21 | $10.00 | $10.11 | $9.88 | $10.07 | $200.89 | 216,387 |
2021-09-20 | $10.04 | $10.18 | $9.43 | $9.74 | $194.31 | 513,520 |
2021-09-17 | $11.26 | $11.29 | $11.00 | $11.15 | $222.44 | 148,229 |
2021-09-16 | $10.86 | $11.04 | $10.68 | $10.96 | $218.65 | 242,967 |
2021-09-15 | $11.30 | $11.50 | $11.09 | $11.49 | $229.22 | 214,163 |
2021-09-14 | $12.01 | $12.01 | $11.66 | $11.72 | $233.81 | 190,819 |
2021-09-13 | $12.55 | $12.69 | $12.29 | $12.56 | $250.57 | 113,938 |
2021-09-10 | $13.07 | $13.17 | $12.60 | $12.61 | $251.57 | 136,359 |
2021-09-09 | $12.44 | $12.77 | $12.31 | $12.65 | $252.37 | 163,343 |
2021-09-08 | $13.41 | $13.41 | $12.93 | $13.05 | $260.35 | 111,792 |
2021-09-07 | $13.20 | $13.56 | $13.16 | $13.45 | $268.33 | 169,817 |
2021-09-03 | $12.46 | $12.65 | $12.40 | $12.59 | $251.17 | 80,350 |
2021-09-02 | $12.83 | $12.85 | $12.48 | $12.56 | $250.57 | 161,949 |
2021-09-01 | $12.60 | $13.03 | $12.58 | $12.93 | $257.95 | 211,435 |
2021-08-31 | $12.00 | $12.19 | $11.95 | $12.13 | $241.99 | 210,142 |
2021-08-30 | $11.33 | $11.57 | $11.09 | $11.50 | $229.42 | 121,950 |
2021-08-27 | $11.41 | $11.54 | $11.28 | $11.46 | $228.62 | 134,026 |
2021-08-26 | $11.36 | $11.45 | $11.17 | $11.20 | $223.44 | 190,360 |
2021-08-25 | $11.81 | $11.81 | $11.56 | $11.75 | $234.41 | 161,573 |
2021-08-24 | $11.59 | $12.06 | $11.58 | $12.03 | $240.00 | 322,382 |
2021-08-23 | $10.59 | $10.92 | $10.49 | $10.88 | $217.05 | 279,706 |
2021-08-20 | $10.13 | $10.55 | $10.11 | $10.32 | $205.88 | 325,830 |
2021-08-19 | $10.59 | $10.80 | $10.50 | $10.63 | $212.07 | 258,375 |
2021-08-18 | $11.44 | $11.57 | $11.25 | $11.25 | $224.44 | 160,871 |
2021-08-17 | $11.03 | $11.36 | $10.95 | $11.04 | $220.25 | 231,494 |
2021-08-16 | $12.10 | $12.10 | $11.80 | $12.02 | $239.80 | 127,646 |
2021-08-13 | $12.68 | $12.68 | $12.43 | $12.68 | $252.96 | 71,294 |
2021-08-12 | $12.80 | $12.82 | $12.56 | $12.67 | $252.76 | 121,602 |
2021-08-11 | $13.45 | $13.45 | $13.01 | $13.24 | $264.14 | 102,628 |
2021-08-10 | $13.09 | $13.13 | $12.81 | $12.92 | $257.75 | 129,810 |
2021-08-09 | $12.27 | $12.58 | $12.25 | $12.51 | $249.57 | 148,237 |
2021-08-06 | $12.21 | $12.21 | $11.76 | $11.87 | $236.80 | 136,704 |
2021-08-05 | $12.29 | $12.43 | $12.18 | $12.31 | $245.58 | 103,575 |
2021-08-04 | $12.56 | $12.86 | $12.55 | $12.67 | $252.76 | 160,393 |
2021-08-03 | $12.18 | $12.23 | $11.99 | $12.22 | $243.79 | 127,890 |
2021-08-02 | $12.38 | $12.65 | $12.31 | $12.50 | $249.37 | 216,192 |
2021-07-30 | $11.75 | $12.16 | $11.70 | $12.00 | $239.40 | 205,677 |
2021-07-29 | $12.72 | $12.72 | $12.14 | $12.34 | $246.18 | 349,059 |
2021-07-28 | $11.92 | $12.98 | $11.85 | $12.90 | $257.35 | 619,794 |
2021-07-27 | $10.57 | $11.01 | $10.11 | $10.94 | $218.25 | 720,612 |
2021-07-26 | $12.68 | $12.84 | $12.05 | $12.15 | $242.39 | 350,813 |
2021-07-23 | $14.75 | $14.75 | $14.22 | $14.47 | $288.67 | 157,937 |
2021-07-22 | $15.59 | $15.71 | $15.46 | $15.61 | $311.42 | 61,694 |
2021-07-21 | $15.00 | $15.49 | $14.92 | $15.48 | $308.82 | 86,372 |
2021-07-20 | $15.09 | $15.44 | $14.93 | $15.31 | $305.43 | 85,103 |
2021-07-19 | $15.52 | $15.61 | $15.22 | $15.56 | $310.42 | 98,904 |
2021-07-16 | $16.69 | $16.73 | $16.15 | $16.26 | $324.38 | 51,303 |
2021-07-15 | $16.49 | $16.70 | $16.36 | $16.54 | $329.97 | 55,151 |
2021-07-14 | $16.50 | $16.51 | $16.11 | $16.15 | $322.19 | 57,172 |
2021-07-13 | $16.09 | $16.55 | $16.09 | $16.27 | $324.58 | 88,011 |
2021-07-12 | $15.75 | $15.83 | $15.61 | $15.81 | $315.41 | 52,990 |
2021-07-09 | $15.56 | $16.05 | $15.41 | $15.95 | $318.20 | 177,077 |
2021-07-08 | $14.64 | $14.86 | $14.47 | $14.72 | $293.66 | 205,985 |
2021-07-07 | $16.56 | $16.60 | $16.04 | $16.17 | $322.59 | 80,626 |
2021-07-06 | $16.50 | $16.55 | $16.03 | $16.16 | $322.39 | 169,445 |
2021-07-02 | $17.49 | $17.66 | $17.40 | $17.66 | $352.31 | 84,696 |
2021-07-01 | $18.64 | $18.71 | $17.97 | $18.28 | $364.68 | 72,072 |
2021-06-30 | $18.50 | $18.72 | $18.42 | $18.58 | $370.67 | 64,437 |
2021-06-29 | $18.95 | $19.27 | $18.76 | $19.27 | $384.43 | 54,941 |
2021-06-28 | $19.55 | $19.79 | $19.54 | $19.73 | $393.61 | 53,592 |
2021-06-25 | $19.30 | $19.56 | $19.17 | $19.54 | $389.82 | 79,248 |
2021-06-24 | $18.23 | $18.49 | $18.18 | $18.45 | $368.07 | 32,972 |
2021-06-23 | $17.93 | $18.24 | $17.89 | $17.93 | $357.70 | 54,231 |
2021-06-22 | $17.18 | $17.37 | $17.12 | $17.30 | $345.13 | 47,240 |
2021-06-21 | $17.53 | $17.72 | $17.26 | $17.71 | $353.27 | 40,672 |
2021-06-18 | $17.78 | $17.93 | $17.61 | $17.70 | $353.07 | 57,693 |
2021-06-17 | $17.37 | $17.73 | $17.26 | $17.59 | $350.88 | 58,004 |
2021-06-16 | $17.45 | $17.51 | $16.78 | $16.98 | $338.71 | 101,006 |
2021-06-15 | $18.06 | $18.06 | $17.71 | $17.77 | $354.47 | 54,210 |
2021-06-14 | $18.39 | $18.61 | $18.24 | $18.58 | $370.63 | 41,185 |
2021-06-11 | $18.52 | $18.54 | $18.21 | $18.34 | $365.84 | 29,991 |
2021-06-10 | $18.31 | $18.56 | $18.21 | $18.49 | $368.83 | 53,938 |
2021-06-09 | $18.24 | $18.48 | $18.11 | $18.16 | $362.25 | 45,077 |
2021-06-08 | $18.42 | $18.46 | $18.05 | $18.22 | $363.45 | 46,223 |
2021-06-07 | $18.52 | $18.52 | $18.18 | $18.51 | $369.23 | 60,527 |
2021-06-04 | $18.96 | $19.10 | $18.93 | $19.07 | $380.40 | 32,786 |
2021-06-03 | $18.79 | $18.83 | $18.45 | $18.50 | $369.03 | 88,596 |
2021-06-02 | $19.79 | $19.79 | $19.51 | $19.69 | $392.77 | 48,769 |
2021-06-01 | $20.00 | $20.07 | $19.65 | $19.97 | $398.35 | 89,809 |
2021-05-28 | $18.31 | $18.60 | $18.29 | $18.50 | $369.03 | 33,558 |
2021-05-27 | $18.55 | $18.71 | $18.28 | $18.65 | $372.02 | 36,918 |
2021-05-26 | $18.72 | $18.76 | $18.59 | $18.71 | $373.22 | 47,520 |
2021-05-25 | $18.26 | $18.48 | $18.17 | $18.37 | $366.44 | 95,986 |
2021-05-24 | $17.26 | $17.32 | $17.03 | $17.14 | $341.90 | 38,659 |
2021-05-21 | $17.73 | $17.77 | $17.18 | $17.26 | $344.30 | 75,292 |
2021-05-20 | $17.42 | $17.84 | $17.41 | $17.72 | $353.47 | 67,895 |
2021-05-19 | $16.49 | $17.31 | $16.43 | $17.21 | $343.30 | 90,852 |
2021-05-18 | $17.05 | $17.34 | $16.91 | $17.08 | $340.71 | 70,545 |
2021-05-17 | $16.44 | $16.66 | $16.32 | $16.64 | $331.93 | 54,475 |
2021-05-14 | $15.90 | $16.31 | $15.71 | $16.22 | $323.55 | 67,715 |
2021-05-13 | $16.15 | $16.30 | $15.34 | $15.51 | $309.39 | 94,742 |
2021-05-12 | $16.70 | $16.76 | $16.10 | $16.13 | $321.76 | 92,656 |
2021-05-11 | $15.98 | $16.91 | $15.89 | $16.83 | $335.72 | 123,175 |
2021-05-10 | $17.67 | $17.69 | $16.78 | $16.88 | $336.72 | 135,687 |
2021-05-07 | $18.38 | $18.64 | $18.24 | $18.36 | $366.24 | 65,577 |
2021-05-06 | $18.07 | $18.31 | $17.90 | $18.20 | $363.05 | 62,979 |
2021-05-05 | $18.18 | $18.32 | $18.00 | $18.08 | $360.65 | 28,089 |
2021-05-04 | $18.20 | $18.35 | $17.57 | $17.84 | $355.87 | 83,036 |
2021-05-03 | $18.44 | $18.72 | $18.25 | $18.37 | $366.44 | 49,620 |
2021-04-30 | $18.85 | $18.95 | $18.50 | $18.71 | $373.22 | 117,653 |
2021-04-29 | $20.20 | $20.20 | $19.38 | $19.90 | $396.96 | 78,419 |
2021-04-28 | $19.82 | $20.26 | $19.74 | $19.95 | $397.96 | 55,495 |
2021-04-27 | $19.45 | $19.75 | $19.45 | $19.63 | $391.57 | 56,917 |
2021-04-26 | $19.21 | $19.46 | $19.10 | $19.43 | $387.58 | 110,336 |
2021-04-23 | $20.12 | $20.49 | $20.04 | $20.38 | $406.53 | 60,817 |
2021-04-22 | $19.43 | $19.76 | $19.24 | $19.52 | $389.38 | 101,120 |
2021-04-21 | $18.81 | $19.40 | $18.62 | $19.40 | $386.98 | 76,687 |
2021-04-20 | $19.58 | $19.83 | $19.13 | $19.31 | $385.19 | 60,166 |
2021-04-19 | $19.46 | $19.58 | $19.21 | $19.49 | $388.78 | 67,743 |
2021-04-16 | $19.73 | $19.73 | $19.39 | $19.49 | $388.78 | 46,225 |
2021-04-15 | $19.20 | $19.45 | $19.09 | $19.22 | $383.39 | 97,602 |
2021-04-14 | $19.52 | $19.64 | $19.03 | $19.11 | $381.20 | 69,153 |
2021-04-13 | $18.77 | $19.14 | $18.65 | $18.89 | $376.81 | 81,037 |
2021-04-12 | $18.83 | $19.07 | $18.57 | $19.05 | $380.00 | 55,012 |
2021-04-09 | $19.03 | $19.09 | $18.83 | $19.09 | $380.80 | 62,221 |
2021-04-08 | $19.95 | $20.11 | $19.75 | $19.82 | $395.36 | 75,568 |
2021-04-07 | $18.94 | $19.12 | $18.60 | $19.02 | $379.40 | 115,341 |
2021-04-06 | $20.16 | $20.91 | $19.94 | $20.53 | $409.53 | 67,280 |
2021-04-05 | $20.73 | $20.73 | $20.17 | $20.33 | $405.54 | 88,129 |
2021-04-01 | $20.53 | $20.66 | $20.11 | $20.16 | $402.14 | 83,158 |
2021-03-31 | $18.79 | $19.45 | $18.78 | $19.30 | $384.99 | 59,621 |
2021-03-30 | $18.89 | $19.31 | $18.64 | $19.20 | $382.99 | 77,084 |
2021-03-29 | $18.74 | $19.14 | $18.63 | $18.92 | $377.41 | 81,420 |
2021-03-26 | $18.35 | $19.50 | $18.13 | $19.33 | $385.59 | 170,804 |
2021-03-25 | $17.50 | $17.96 | $17.47 | $17.73 | $353.67 | 124,992 |
2021-03-24 | $18.75 | $18.75 | $17.46 | $17.54 | $349.88 | 225,012 |
2021-03-23 | $19.98 | $20.14 | $19.60 | $19.70 | $392.97 | 122,343 |
2021-03-22 | $21.18 | $21.32 | $20.80 | $21.17 | $421.32 | 50,766 |
2021-03-19 | $20.56 | $21.24 | $20.47 | $21.24 | $422.71 | 67,976 |
2021-03-18 | $21.55 | $21.83 | $21.19 | $21.23 | $422.52 | 75,143 |
2021-03-17 | $21.08 | $22.10 | $20.92 | $21.82 | $434.26 | 139,667 |
2021-03-16 | $21.57 | $22.07 | $21.51 | $21.91 | $436.05 | 98,053 |
2021-03-15 | $20.87 | $21.33 | $20.58 | $21.31 | $424.11 | 87,638 |
2021-03-12 | $21.13 | $21.46 | $20.74 | $21.44 | $426.69 | 155,135 |
2021-03-11 | $22.79 | $23.35 | $22.37 | $23.30 | $463.71 | 112,062 |
2021-03-10 | $21.98 | $21.98 | $20.84 | $21.08 | $419.53 | 133,349 |
2021-03-09 | $21.09 | $22.01 | $20.96 | $21.56 | $429.08 | 99,620 |
2021-03-08 | $20.99 | $21.09 | $20.25 | $20.31 | $404.21 | 175,206 |
2021-03-05 | $23.06 | $23.09 | $21.41 | $22.67 | $451.17 | 152,632 |
2021-03-04 | $23.10 | $23.30 | $21.64 | $21.94 | $436.65 | 163,579 |
2021-03-03 | $24.74 | $25.01 | $23.88 | $23.97 | $477.05 | 87,467 |
2021-03-02 | $24.10 | $24.12 | $23.43 | $23.43 | $466.30 | 71,210 |
2021-03-01 | $24.24 | $25.00 | $24.02 | $24.94 | $496.35 | 95,046 |
2021-02-26 | $23.21 | $23.62 | $22.48 | $23.08 | $459.33 | 168,087 |
2021-02-25 | $25.71 | $25.99 | $24.25 | $24.30 | $483.61 | 126,079 |
2021-02-24 | $24.91 | $25.61 | $24.18 | $25.60 | $509.49 | 204,376 |
2021-02-23 | $26.44 | $27.74 | $25.46 | $27.33 | $543.92 | 98,654 |
2021-02-22 | $27.71 | $27.90 | $27.04 | $27.15 | $540.33 | 96,198 |
2021-02-19 | $30.52 | $30.76 | $30.12 | $30.27 | $602.43 | 48,507 |
2021-02-18 | $29.39 | $29.71 | $28.58 | $29.66 | $590.29 | 100,724 |
2021-02-17 | $31.46 | $31.92 | $31.14 | $31.75 | $631.88 | 97,974 |
2021-02-16 | $30.79 | $30.99 | $30.28 | $30.37 | $604.42 | 70,617 |
2021-02-12 | $30.05 | $30.61 | $29.72 | $30.34 | $603.82 | 61,069 |
2021-02-11 | $29.92 | $30.68 | $29.92 | $30.35 | $604.02 | 123,892 |
2021-02-10 | $29.39 | $29.62 | $28.34 | $28.87 | $574.56 | 105,372 |
2021-02-09 | $27.30 | $28.20 | $27.30 | $28.05 | $558.25 | 57,659 |
2021-02-08 | $26.96 | $27.17 | $26.71 | $26.98 | $536.95 | 41,237 |
2021-02-05 | $27.01 | $27.31 | $26.71 | $27.22 | $541.73 | 40,044 |
2021-02-04 | $26.56 | $26.75 | $26.13 | $26.62 | $529.79 | 50,330 |
2021-02-03 | $27.20 | $27.39 | $26.82 | $27.04 | $538.14 | 55,794 |
2021-02-02 | $26.86 | $26.95 | $26.37 | $26.84 | $534.16 | 78,621 |
2021-02-01 | $25.21 | $25.78 | $25.07 | $25.75 | $512.47 | 72,935 |
2021-01-29 | $24.23 | $24.51 | $23.48 | $23.80 | $473.66 | 129,385 |
2021-01-28 | $24.67 | $25.67 | $24.51 | $25.52 | $507.89 | 71,554 |
2021-01-27 | $26.04 | $26.46 | $25.40 | $25.51 | $507.69 | 101,577 |
2021-01-26 | $28.42 | $28.59 | $28.08 | $28.59 | $568.99 | 63,558 |
2021-01-25 | $29.62 | $29.86 | $28.68 | $29.42 | $585.51 | 121,716 |
2021-01-22 | $26.93 | $27.89 | $26.90 | $27.45 | $546.30 | 63,323 |
2021-01-21 | $28.00 | $28.14 | $27.62 | $28.01 | $557.45 | 71,397 |
2021-01-20 | $28.00 | $28.55 | $27.76 | $28.50 | $567.20 | 111,192 |
2021-01-19 | $26.00 | $26.20 | $25.77 | $26.06 | $518.64 | 114,886 |
2021-01-15 | $23.31 | $23.48 | $22.98 | $23.08 | $459.33 | 55,859 |
2021-01-14 | $23.80 | $23.90 | $23.08 | $23.12 | $460.13 | 90,910 |
2021-01-13 | $22.42 | $23.13 | $22.35 | $22.81 | $453.96 | 58,932 |
2021-01-12 | $22.50 | $22.77 | $22.41 | $22.58 | $449.38 | 90,043 |
2021-01-11 | $21.90 | $22.16 | $21.73 | $21.76 | $433.06 | 49,436 |
2021-01-08 | $21.80 | $22.72 | $21.49 | $22.72 | $452.17 | 107,719 |
2021-01-07 | $21.08 | $21.37 | $20.67 | $21.31 | $424.11 | 83,174 |
2021-01-06 | $21.43 | $21.74 | $20.51 | $20.90 | $415.95 | 117,365 |
2021-01-05 | $20.54 | $21.65 | $20.54 | $21.56 | $429.08 | 89,436 |
2021-01-04 | $20.52 | $20.74 | $19.82 | $19.98 | $397.64 | 95,959 |
2020-12-31 | $20.58 | $20.59 | $19.67 | $20.18 | $401.62 | 99,944 |
2020-12-30 | $20.08 | $20.17 | $19.86 | $19.95 | $397.04 | 56,971 |
2020-12-29 | $18.76 | $19.18 | $18.73 | $19.04 | $378.93 | 70,722 |
2020-12-28 | $18.22 | $18.36 | $18.01 | $18.26 | $363.41 | 58,547 |
2020-12-24 | $18.56 | $18.65 | $17.93 | $18.18 | $361.81 | 77,520 |
2020-12-23 | $19.28 | $19.28 | $19.04 | $19.12 | $380.52 | 30,653 |
2020-12-22 | $18.84 | $18.87 | $18.58 | $18.62 | $370.57 | 38,460 |
2020-12-21 | $18.70 | $19.18 | $18.65 | $18.94 | $375.09 | 64,208 |
2020-12-18 | $19.38 | $19.46 | $19.16 | $19.40 | $384.20 | 27,650 |
2020-12-17 | $19.65 | $19.68 | $19.38 | $19.48 | $385.79 | 50,590 |
2020-12-16 | $19.23 | $19.37 | $19.06 | $19.12 | $378.66 | 41,743 |
2020-12-15 | $19.09 | $19.09 | $18.77 | $19.06 | $377.47 | 41,192 |
2020-12-14 | $19.22 | $19.25 | $18.90 | $18.90 | $374.30 | 54,893 |
2020-12-11 | $19.29 | $19.29 | $18.96 | $19.02 | $376.68 | 77,792 |
2020-12-10 | $18.87 | $19.66 | $18.86 | $19.56 | $387.37 | 83,888 |
2020-12-09 | $19.44 | $19.44 | $18.63 | $18.90 | $374.30 | 101,221 |
2020-12-08 | $19.40 | $19.60 | $19.23 | $19.60 | $388.16 | 50,785 |
2020-12-07 | $19.56 | $19.80 | $19.50 | $19.75 | $391.13 | 71,923 |
2020-12-04 | $20.43 | $20.46 | $20.14 | $20.30 | $402.03 | 58,274 |
2020-12-03 | $20.17 | $20.44 | $20.05 | $20.24 | $400.84 | 56,845 |
2020-12-02 | $20.11 | $20.41 | $20.00 | $20.26 | $401.24 | 60,978 |
2020-12-01 | $20.85 | $20.93 | $20.51 | $20.66 | $409.16 | 52,753 |
2020-11-30 | $20.95 | $20.95 | $20.00 | $20.09 | $397.87 | 103,159 |
2020-11-27 | $21.80 | $22.30 | $21.78 | $22.24 | $440.45 | 72,610 |
2020-11-25 | $20.22 | $20.51 | $20.13 | $20.44 | $404.80 | 67,636 |
2020-11-24 | $20.62 | $20.80 | $20.26 | $20.76 | $411.14 | 73,896 |
2020-11-23 | $20.95 | $21.00 | $20.35 | $20.45 | $405.00 | 53,664 |
2020-11-20 | $20.40 | $20.82 | $20.31 | $20.64 | $408.76 | 46,155 |
2020-11-19 | $20.00 | $20.34 | $19.98 | $20.27 | $401.43 | 56,524 |
2020-11-18 | $20.68 | $20.68 | $20.29 | $20.29 | $401.83 | 56,586 |
2020-11-17 | $20.37 | $20.79 | $20.20 | $20.61 | $408.17 | 69,608 |
2020-11-16 | $20.95 | $21.20 | $20.66 | $20.99 | $415.69 | 77,676 |
2020-11-13 | $20.62 | $20.83 | $20.33 | $20.69 | $409.75 | 84,188 |
2020-11-12 | $20.67 | $21.03 | $20.01 | $20.17 | $399.45 | 110,185 |
2020-11-11 | $20.05 | $21.04 | $19.97 | $20.91 | $414.11 | 137,941 |
2020-11-10 | $20.73 | $21.05 | $20.12 | $20.26 | $401.24 | 165,256 |
2020-11-09 | $23.25 | $23.38 | $21.68 | $21.81 | $431.93 | 253,945 |
2020-11-06 | $20.78 | $21.42 | $20.67 | $21.09 | $417.67 | 155,457 |
2020-11-05 | $21.41 | $21.44 | $20.59 | $21.03 | $416.48 | 188,267 |
2020-11-04 | $19.15 | $20.22 | $19.07 | $20.12 | $398.46 | 257,651 |
2020-11-03 | $17.81 | $18.19 | $17.62 | $17.91 | $354.70 | 121,890 |
2020-11-02 | $17.67 | $17.79 | $17.41 | $17.76 | $351.72 | 75,239 |
2020-10-30 | $16.84 | $16.96 | $16.54 | $16.78 | $332.32 | 97,942 |
2020-10-29 | $17.25 | $17.49 | $17.07 | $17.25 | $341.62 | 73,659 |
2020-10-28 | $16.91 | $17.01 | $16.47 | $16.60 | $328.75 | 98,963 |
2020-10-27 | $17.30 | $17.67 | $17.15 | $17.61 | $348.75 | 57,832 |
2020-10-26 | $17.44 | $17.86 | $17.08 | $17.54 | $347.37 | 154,734 |
2020-10-23 | $17.82 | $18.06 | $17.61 | $18.03 | $357.07 | 64,631 |
2020-10-22 | $17.94 | $18.00 | $17.68 | $17.85 | $353.51 | 82,996 |
2020-10-21 | $17.56 | $17.83 | $17.44 | $17.50 | $346.58 | 101,886 |
2020-10-20 | $16.88 | $17.24 | $16.88 | $17.01 | $336.87 | 88,641 |
2020-10-19 | $16.97 | $17.14 | $16.70 | $16.82 | $333.11 | 73,514 |
2020-10-16 | $16.85 | $16.93 | $16.69 | $16.83 | $333.31 | 58,248 |
2020-10-15 | $15.88 | $16.19 | $15.83 | $16.13 | $319.44 | 78,655 |
2020-10-14 | $16.97 | $16.99 | $16.47 | $16.51 | $326.97 | 90,541 |
2020-10-13 | $17.08 | $17.25 | $16.94 | $17.14 | $339.45 | 79,139 |
2020-10-12 | $17.01 | $17.25 | $16.94 | $17.20 | $340.63 | 99,476 |
2020-10-09 | $15.68 | $16.05 | $15.65 | $15.96 | $316.08 | 50,811 |
2020-10-08 | $15.65 | $15.87 | $15.56 | $15.84 | $313.70 | 48,502 |
2020-10-07 | $15.55 | $15.70 | $15.36 | $15.62 | $309.34 | 91,032 |
2020-10-06 | $15.15 | $15.36 | $14.99 | $15.12 | $299.44 | 110,892 |
2020-10-05 | $14.55 | $14.85 | $14.50 | $14.85 | $294.09 | 71,476 |
2020-10-02 | $14.44 | $15.12 | $14.44 | $14.63 | $289.74 | 91,624 |
2020-10-01 | $15.02 | $15.23 | $14.83 | $15.15 | $300.04 | 79,893 |
2020-09-30 | $14.27 | $14.69 | $14.25 | $14.57 | $288.55 | 81,755 |
2020-09-29 | $13.64 | $13.91 | $13.60 | $13.80 | $273.30 | 34,533 |
2020-09-28 | $13.95 | $13.99 | $13.80 | $13.97 | $276.67 | 67,608 |
2020-09-25 | $13.12 | $13.40 | $12.87 | $13.34 | $264.19 | 115,119 |
2020-09-24 | $13.61 | $13.97 | $13.55 | $13.78 | $272.90 | 103,498 |
2020-09-23 | $14.71 | $14.73 | $14.28 | $14.28 | $282.81 | 62,790 |
2020-09-22 | $14.99 | $14.99 | $14.54 | $14.77 | $292.51 | 57,519 |
2020-09-21 | $14.76 | $15.18 | $14.49 | $15.14 | $299.84 | 97,697 |
2020-09-18 | $15.84 | $15.84 | $15.52 | $15.55 | $307.96 | 62,841 |
2020-09-17 | $15.36 | $15.65 | $15.28 | $15.45 | $305.98 | 71,679 |
2020-09-16 | $16.04 | $16.19 | $15.88 | $15.89 | $314.69 | 60,766 |
2020-09-15 | $16.11 | $16.17 | $15.91 | $15.98 | $316.47 | 68,706 |
2020-09-14 | $15.64 | $15.69 | $15.50 | $15.60 | $308.95 | 41,040 |
2020-09-11 | $15.50 | $15.59 | $15.13 | $15.30 | $303.01 | 105,991 |
2020-09-10 | $15.47 | $15.56 | $14.83 | $14.86 | $294.29 | 130,265 |
2020-09-09 | $15.56 | $15.90 | $15.42 | $15.82 | $313.30 | 91,904 |
2020-09-08 | $15.28 | $15.74 | $15.22 | $15.51 | $307.16 | 132,729 |
2020-09-04 | $16.47 | $16.71 | $15.71 | $16.45 | $325.78 | 219,625 |
2020-09-03 | $16.72 | $16.81 | $15.94 | $16.30 | $322.81 | 257,590 |
2020-09-02 | $17.60 | $17.63 | $16.96 | $17.37 | $344.00 | 105,023 |
2020-09-01 | $17.19 | $17.58 | $17.12 | $17.56 | $347.76 | 96,355 |
2020-08-31 | $17.15 | $17.15 | $16.60 | $16.96 | $335.88 | 104,893 |
2020-08-28 | $17.92 | $18.24 | $17.81 | $18.22 | $360.83 | 60,534 |
2020-08-27 | $18.05 | $18.09 | $17.49 | $17.79 | $352.32 | 80,126 |
2020-08-26 | $17.79 | $18.01 | $17.75 | $17.93 | $355.09 | 87,998 |
2020-08-25 | $17.52 | $18.02 | $17.43 | $17.98 | $356.08 | 101,901 |
2020-08-24 | $17.93 | $18.01 | $17.63 | $17.76 | $351.72 | 119,028 |
2020-08-21 | $16.81 | $17.30 | $16.73 | $17.17 | $340.04 | 80,472 |
2020-08-20 | $16.20 | $16.79 | $16.07 | $16.77 | $332.12 | 65,620 |
2020-08-19 | $16.89 | $16.90 | $16.50 | $16.54 | $327.56 | 82,970 |
2020-08-18 | $17.12 | $17.26 | $16.84 | $17.04 | $337.47 | 119,586 |
2020-08-17 | $16.56 | $16.93 | $16.55 | $16.92 | $335.09 | 103,819 |
2020-08-14 | $15.89 | $16.02 | $15.86 | $15.98 | $316.47 | 83,558 |
2020-08-13 | $15.76 | $15.76 | $15.50 | $15.71 | $311.13 | 72,918 |
2020-08-12 | $15.70 | $15.96 | $15.65 | $15.85 | $313.90 | 136,867 |
2020-08-11 | $15.50 | $15.61 | $15.14 | $15.35 | $304.00 | 139,648 |
2020-08-10 | $15.11 | $15.24 | $14.88 | $15.19 | $300.83 | 84,495 |
2020-08-07 | $14.99 | $15.11 | $14.62 | $14.90 | $295.08 | 153,890 |
2020-08-06 | $15.70 | $15.90 | $15.53 | $15.88 | $314.49 | 85,511 |
2020-08-05 | $15.88 | $16.14 | $15.75 | $15.76 | $312.12 | 78,623 |
2020-08-04 | $15.58 | $15.82 | $15.53 | $15.80 | $312.91 | 106,978 |
2020-08-03 | $14.81 | $14.96 | $14.70 | $14.78 | $292.71 | 93,852 |
2020-07-31 | $14.60 | $14.60 | $14.00 | $14.38 | $284.79 | 140,541 |
2020-07-30 | $14.64 | $14.79 | $14.29 | $14.75 | $292.11 | 125,082 |
2020-07-29 | $15.12 | $15.29 | $14.96 | $15.20 | $301.03 | 128,342 |
2020-07-28 | $14.86 | $14.91 | $14.52 | $14.55 | $288.15 | 78,836 |
2020-07-27 | $14.79 | $15.03 | $14.61 | $14.93 | $295.68 | 86,744 |
2020-07-24 | $14.75 | $15.06 | $14.65 | $15.05 | $298.05 | 134,204 |
2020-07-23 | $15.73 | $15.90 | $15.35 | $15.44 | $305.78 | 161,505 |
2020-07-22 | $15.97 | $16.10 | $15.53 | $15.71 | $311.13 | 115,657 |
2020-07-21 | $16.93 | $16.93 | $16.42 | $16.47 | $326.18 | 125,191 |
2020-07-20 | $16.03 | $16.35 | $15.90 | $16.21 | $321.03 | 104,246 |
2020-07-17 | $15.71 | $15.78 | $15.45 | $15.61 | $309.15 | 109,025 |
2020-07-16 | $15.19 | $15.62 | $15.15 | $15.58 | $308.55 | 219,953 |
2020-07-15 | $16.86 | $16.97 | $16.58 | $16.75 | $331.72 | 149,083 |
2020-07-14 | $16.44 | $17.15 | $16.38 | $16.95 | $335.68 | 230,286 |
2020-07-13 | $17.91 | $18.31 | $17.28 | $17.34 | $343.41 | 196,407 |
2020-07-10 | $18.13 | $18.17 | $17.70 | $18.00 | $356.48 | 164,602 |
2020-07-09 | $19.56 | $19.69 | $18.49 | $18.80 | $372.32 | 352,414 |
2020-07-08 | $18.52 | $19.21 | $18.39 | $19.17 | $379.65 | 238,965 |
2020-07-07 | $17.64 | $18.12 | $17.50 | $17.52 | $346.97 | 219,364 |
2020-07-06 | $18.16 | $19.17 | $18.15 | $19.14 | $379.05 | 305,725 |
2020-07-02 | $14.78 | $15.07 | $14.70 | $14.90 | $295.08 | 171,643 |
2020-07-01 | $13.42 | $13.87 | $13.38 | $13.52 | $267.75 | 107,218 |
2020-06-30 | $13.28 | $13.34 | $12.92 | $13.12 | $259.83 | 104,033 |
2020-06-29 | $13.40 | $13.53 | $13.22 | $13.49 | $267.16 | 66,672 |
2020-06-26 | $13.82 | $13.84 | $13.45 | $13.65 | $270.33 | 139,910 |
2020-06-25 | $13.73 | $14.09 | $13.67 | $13.95 | $276.27 | 86,405 |
2020-06-24 | $14.16 | $14.25 | $13.62 | $13.94 | $276.07 | 106,552 |
2020-06-23 | $14.49 | $14.62 | $14.32 | $14.34 | $283.99 | 73,573 |
2020-06-22 | $13.68 | $14.10 | $13.61 | $14.07 | $278.17 | 79,244 |
2020-06-19 | $14.33 | $14.33 | $13.58 | $13.78 | $272.44 | 95,640 |
2020-06-18 | $13.50 | $13.78 | $13.50 | $13.71 | $271.06 | 52,894 |
2020-06-17 | $13.55 | $13.76 | $13.48 | $13.54 | $267.70 | 64,218 |
2020-06-16 | $14.07 | $14.12 | $13.27 | $13.41 | $265.13 | 159,296 |
2020-06-15 | $12.63 | $13.33 | $12.58 | $13.09 | $258.80 | 90,275 |
2020-06-12 | $13.68 | $13.68 | $12.99 | $13.48 | $266.51 | 76,423 |
2020-06-11 | $13.56 | $13.85 | $13.00 | $13.05 | $258.01 | 120,388 |
2020-06-10 | $14.61 | $14.92 | $14.28 | $14.74 | $291.42 | 128,363 |
2020-06-09 | $14.13 | $14.47 | $13.97 | $14.34 | $283.51 | 81,129 |
2020-06-08 | $14.23 | $14.57 | $14.10 | $14.57 | $288.06 | 92,957 |
2020-06-05 | $14.73 | $14.92 | $14.60 | $14.73 | $291.22 | 139,500 |
2020-06-04 | $13.90 | $14.13 | $13.70 | $13.89 | $274.62 | 107,191 |
2020-06-03 | $14.16 | $14.54 | $14.11 | $14.43 | $285.29 | 113,359 |
2020-06-02 | $13.40 | $13.88 | $13.29 | $13.80 | $272.84 | 137,666 |
2020-06-01 | $12.59 | $13.10 | $12.56 | $13.06 | $258.21 | 82,943 |
2020-05-29 | $12.03 | $12.42 | $11.71 | $12.34 | $243.97 | 120,661 |
2020-05-28 | $11.87 | $12.10 | $11.61 | $11.63 | $229.93 | 89,348 |
2020-05-27 | $11.73 | $11.74 | $11.25 | $11.50 | $227.36 | 117,257 |
2020-05-26 | $11.99 | $12.10 | $11.61 | $11.73 | $231.91 | 141,539 |
2020-05-22 | $11.19 | $11.19 | $10.87 | $10.99 | $217.28 | 181,304 |
2020-05-21 | $12.25 | $12.41 | $11.90 | $12.03 | $237.84 | 82,095 |
2020-05-20 | $13.09 | $13.25 | $12.82 | $13.00 | $257.02 | 112,837 |
2020-05-19 | $12.73 | $12.92 | $12.50 | $12.54 | $247.93 | 73,569 |
2020-05-18 | $12.49 | $12.97 | $12.47 | $12.90 | $255.04 | 87,862 |
2020-05-15 | $11.44 | $11.63 | $11.40 | $11.59 | $229.14 | 47,147 |
2020-05-14 | $11.55 | $12.14 | $11.50 | $12.09 | $239.03 | 48,383 |
2020-05-13 | $12.60 | $12.64 | $11.95 | $12.20 | $241.20 | 72,992 |
2020-05-12 | $12.46 | $12.67 | $12.12 | $12.15 | $240.21 | 90,411 |
2020-05-11 | $12.40 | $12.56 | $12.33 | $12.46 | $246.34 | 73,295 |
2020-05-08 | $12.34 | $12.69 | $12.34 | $12.60 | $249.11 | 70,622 |
2020-05-07 | $11.91 | $11.98 | $11.73 | $11.77 | $232.70 | 30,708 |
2020-05-06 | $11.98 | $12.07 | $11.68 | $11.71 | $231.52 | 52,079 |
2020-05-05 | $11.62 | $11.78 | $11.56 | $11.61 | $229.54 | 66,729 |
2020-05-04 | $10.99 | $11.28 | $10.93 | $11.28 | $223.01 | 59,238 |
2020-05-01 | $11.48 | $11.55 | $10.95 | $11.03 | $218.07 | 165,525 |
2020-04-30 | $13.14 | $13.38 | $12.14 | $12.28 | $242.78 | 113,629 |
2020-04-29 | $13.30 | $13.45 | $13.16 | $13.35 | $263.94 | 52,533 |
2020-04-28 | $13.24 | $13.30 | $12.67 | $12.71 | $251.29 | 55,421 |
2020-04-27 | $12.36 | $12.65 | $12.33 | $12.62 | $249.51 | 73,816 |
2020-04-24 | $11.87 | $11.92 | $11.65 | $11.90 | $235.27 | 21,887 |
2020-04-23 | $11.85 | $12.18 | $11.57 | $11.60 | $229.34 | 54,109 |
2020-04-22 | $11.74 | $11.76 | $11.64 | $11.66 | $230.53 | 40,986 |
2020-04-21 | $11.19 | $11.33 | $10.92 | $10.96 | $216.69 | 62,365 |
2020-04-20 | $11.85 | $12.24 | $11.83 | $11.92 | $235.67 | 44,031 |
2020-04-17 | $12.22 | $12.23 | $11.90 | $12.22 | $241.60 | 59,533 |
2020-04-16 | $11.62 | $11.66 | $11.41 | $11.59 | $229.14 | 40,607 |
2020-04-15 | $11.51 | $11.66 | $11.33 | $11.45 | $226.38 | 62,457 |
2020-04-14 | $12.35 | $12.45 | $12.22 | $12.38 | $244.76 | 61,577 |
2020-04-13 | $11.71 | $11.84 | $11.40 | $11.76 | $232.50 | 46,275 |
2020-04-09 | $12.13 | $12.33 | $11.71 | $11.78 | $232.90 | 94,766 |
2020-04-08 | $11.76 | $12.07 | $11.56 | $12.01 | $237.45 | 64,312 |
2020-04-07 | $12.85 | $12.85 | $11.78 | $11.93 | $235.86 | 120,883 |
2020-04-06 | $11.75 | $12.13 | $11.63 | $12.05 | $238.24 | 110,074 |
2020-04-03 | $11.27 | $11.39 | $10.79 | $10.91 | $215.70 | 48,691 |
2020-04-02 | $10.93 | $11.41 | $10.87 | $11.40 | $225.39 | 84,365 |
2020-04-01 | $10.96 | $11.10 | $10.19 | $10.26 | $202.85 | 98,861 |
2020-03-31 | $11.60 | $11.93 | $11.40 | $11.60 | $229.34 | 83,268 |
2020-03-30 | $10.88 | $11.50 | $10.71 | $11.50 | $227.36 | 93,542 |
2020-03-27 | $10.57 | $10.94 | $10.36 | $10.43 | $206.21 | 131,225 |
2020-03-26 | $11.33 | $12.63 | $11.27 | $12.55 | $248.12 | 173,961 |
2020-03-25 | $11.23 | $11.99 | $10.94 | $11.62 | $229.74 | 153,356 |
2020-03-24 | $10.75 | $11.16 | $10.54 | $11.16 | $220.64 | 208,628 |
2020-03-23 | $9.61 | $9.68 | $8.88 | $9.23 | $181.87 | 221,939 |
2020-03-20 | $10.16 | $10.24 | $9.07 | $9.31 | $183.45 | 225,988 |
2020-03-19 | $8.76 | $9.41 | $8.27 | $8.99 | $177.14 | 191,555 |
2020-03-18 | $8.69 | $9.48 | $8.28 | $9.09 | $179.11 | 226,462 |
2020-03-17 | $9.96 | $10.84 | $9.50 | $10.72 | $211.23 | 167,838 |
2020-03-16 | $9.37 | $10.76 | $9.25 | $9.66 | $190.35 | 262,527 |
2020-03-13 | $13.79 | $13.82 | $11.71 | $13.05 | $257.14 | 235,524 |
2020-03-12 | $11.86 | $12.09 | $10.75 | $11.24 | $221.48 | 330,850 |
2020-03-11 | $15.02 | $15.29 | $14.51 | $14.70 | $289.66 | 123,547 |
2020-03-10 | $16.12 | $16.39 | $15.37 | $16.33 | $321.77 | 153,162 |
2020-03-09 | $14.25 | $15.15 | $14.18 | $14.60 | $287.69 | 196,265 |
2020-03-06 | $16.64 | $16.82 | $16.13 | $16.58 | $326.70 | 159,510 |
2020-03-05 | $18.07 | $18.29 | $17.53 | $17.71 | $348.97 | 146,786 |
2020-03-04 | $17.81 | $17.98 | $17.58 | $17.92 | $353.10 | 212,776 |
2020-03-03 | $17.62 | $18.35 | $17.05 | $17.39 | $342.66 | 814,514 |
2020-03-02 | $17.15 | $17.68 | $16.93 | $17.68 | $348.37 | 403,394 |
2020-02-28 | $16.08 | $17.19 | $15.53 | $17.14 | $337.73 | 418,839 |
2020-02-27 | $17.38 | $17.59 | $16.61 | $16.85 | $332.02 | 410,086 |
2020-02-26 | $17.43 | $17.75 | $17.22 | $17.26 | $340.10 | 253,044 |
2020-02-25 | $17.56 | $17.58 | $16.56 | $16.56 | $326.31 | 206,400 |
2020-02-24 | $16.83 | $17.46 | $16.70 | $17.12 | $337.34 | 168,699 |
2020-02-21 | $19.27 | $19.28 | $18.95 | $19.03 | $374.98 | 123,605 |
2020-02-20 | $19.49 | $19.57 | $19.02 | $19.08 | $375.96 | 145,581 |
2020-02-19 | $19.80 | $19.86 | $19.64 | $19.70 | $388.18 | 78,630 |
2020-02-18 | $19.29 | $19.46 | $19.22 | $19.28 | $379.90 | 68,539 |
2020-02-14 | $19.75 | $19.75 | $19.27 | $19.47 | $383.65 | 82,430 |
2020-02-13 | $19.55 | $19.78 | $19.42 | $19.55 | $385.22 | 120,686 |
2020-02-12 | $20.00 | $20.36 | $19.85 | $20.30 | $400.00 | 113,570 |
2020-02-11 | $19.32 | $19.72 | $19.32 | $19.49 | $384.04 | 163,205 |
2020-02-10 | $18.20 | $18.48 | $18.20 | $18.47 | $363.94 | 81,505 |
2020-02-07 | $18.44 | $18.50 | $17.98 | $18.08 | $356.26 | 132,221 |
2020-02-06 | $19.06 | $19.08 | $18.55 | $18.63 | $367.09 | 157,194 |
2020-02-05 | $18.93 | $18.95 | $18.18 | $18.28 | $360.20 | 198,042 |
2020-02-04 | $18.08 | $18.34 | $17.97 | $18.08 | $356.26 | 227,480 |
2020-02-03 | $16.60 | $17.03 | $16.58 | $16.73 | $329.66 | 199,471 |
2020-01-31 | $16.52 | $16.56 | $16.01 | $16.29 | $320.99 | 281,628 |
2020-01-30 | $17.00 | $17.65 | $16.68 | $17.57 | $346.21 | 262,266 |
2020-01-29 | $18.50 | $18.59 | $18.11 | $18.15 | $357.64 | 113,254 |
2020-01-28 | $17.61 | $18.04 | $17.29 | $17.88 | $352.32 | 155,311 |
2020-01-27 | $16.66 | $17.89 | $16.52 | $17.47 | $344.24 | 292,654 |
2020-01-24 | $20.54 | $20.59 | $19.53 | $19.87 | $391.53 | 149,922 |
2020-01-23 | $20.16 | $20.84 | $19.85 | $20.73 | $408.47 | 179,291 |
2020-01-22 | $21.92 | $21.92 | $21.32 | $21.46 | $422.86 | 82,608 |
2020-01-21 | $21.21 | $21.44 | $20.86 | $20.87 | $411.23 | 182,255 |
2020-01-17 | $24.10 | $24.23 | $23.92 | $24.18 | $476.45 | 71,485 |
2020-01-16 | $23.61 | $23.91 | $23.58 | $23.87 | $470.35 | 60,599 |
2020-01-15 | $23.51 | $23.62 | $23.39 | $23.44 | $461.87 | 78,951 |
2020-01-14 | $23.74 | $23.92 | $23.54 | $23.84 | $469.75 | 135,342 |
2020-01-13 | $23.77 | $24.57 | $23.72 | $24.53 | $483.35 | 127,395 |
2020-01-10 | $23.28 | $23.52 | $23.13 | $23.32 | $459.51 | 83,748 |
2020-01-09 | $23.16 | $23.21 | $22.96 | $23.15 | $456.16 | 73,778 |
2020-01-08 | $22.13 | $22.92 | $22.04 | $22.59 | $445.12 | 156,181 |
2020-01-07 | $22.69 | $22.73 | $22.46 | $22.61 | $445.52 | 62,597 |
2020-01-06 | $22.50 | $22.80 | $22.45 | $22.78 | $448.87 | 68,738 |
2020-01-03 | $22.65 | $23.02 | $22.46 | $22.51 | $443.55 | 141,580 |
2020-01-02 | $23.21 | $24.00 | $23.21 | $23.98 | $472.51 | 139,379 |
2019-12-31 | $22.00 | $22.21 | $21.78 | $22.11 | $435.67 | 92,745 |
2019-12-30 | $22.50 | $22.57 | $21.89 | $21.95 | $432.51 | 137,765 |
2019-12-27 | $22.34 | $22.48 | $22.11 | $22.24 | $438.23 | 68,064 |
2019-12-26 | $21.61 | $22.05 | $21.58 | $22.00 | $433.50 | 63,172 |
2019-12-24 | $21.33 | $21.46 | $21.26 | $21.38 | $421.28 | 34,456 |
2019-12-23 | $21.27 | $21.34 | $21.13 | $21.32 | $420.10 | 54,860 |
2019-12-20 | $21.46 | $21.65 | $21.39 | $21.49 | $421.04 | 54,709 |
2019-12-19 | $21.00 | $21.25 | $20.98 | $21.25 | $416.34 | 42,872 |
2019-12-18 | $21.40 | $21.45 | $21.28 | $21.40 | $419.28 | 43,015 |
2019-12-17 | $21.03 | $21.34 | $20.98 | $21.20 | $415.36 | 88,923 |
2019-12-16 | $20.44 | $20.51 | $20.30 | $20.35 | $398.70 | 85,589 |
2019-12-13 | $20.20 | $20.78 | $19.67 | $19.67 | $385.38 | 214,475 |
2019-12-12 | $18.84 | $20.00 | $18.84 | $19.92 | $390.28 | 171,114 |
2019-12-11 | $18.50 | $18.98 | $18.48 | $18.84 | $369.12 | 62,360 |
2019-12-10 | $17.87 | $17.98 | $17.79 | $17.86 | $349.92 | 34,192 |
2019-12-09 | $17.96 | $18.05 | $17.67 | $17.69 | $346.59 | 27,107 |
2019-12-06 | $18.07 | $18.10 | $17.90 | $17.90 | $350.70 | 50,762 |
2019-12-05 | $17.56 | $17.63 | $17.41 | $17.50 | $342.87 | 42,295 |
2019-12-04 | $17.49 | $17.57 | $17.44 | $17.45 | $341.89 | 55,414 |
2019-12-03 | $17.15 | $17.24 | $16.82 | $17.23 | $337.58 | 69,676 |
2019-12-02 | $17.75 | $17.79 | $17.48 | $17.58 | $344.43 | 58,962 |
2019-11-29 | $17.66 | $17.69 | $17.44 | $17.56 | $344.04 | 82,172 |
2019-11-27 | $18.97 | $19.17 | $18.92 | $19.07 | $373.63 | 30,931 |
2019-11-26 | $19.01 | $19.23 | $18.76 | $19.15 | $375.19 | 40,224 |
2019-11-25 | $18.70 | $19.09 | $18.65 | $19.03 | $372.84 | 61,666 |
2019-11-22 | $18.29 | $18.29 | $17.97 | $18.13 | $355.21 | 37,065 |
2019-11-21 | $18.04 | $18.19 | $17.86 | $18.17 | $355.99 | 39,141 |
2019-11-20 | $18.44 | $18.61 | $18.10 | $18.30 | $358.54 | 50,627 |
2019-11-19 | $18.79 | $18.84 | $18.49 | $18.56 | $363.63 | 57,646 |
2019-11-18 | $18.21 | $18.27 | $18.05 | $18.06 | $353.84 | 40,109 |
2019-11-15 | $17.83 | $17.97 | $17.74 | $17.89 | $350.51 | 61,649 |
2019-11-14 | $17.77 | $17.85 | $17.51 | $17.79 | $348.55 | 43,665 |
2019-11-13 | $17.88 | $18.12 | $17.79 | $17.91 | $350.90 | 76,486 |
2019-11-12 | $18.99 | $19.04 | $18.59 | $18.72 | $366.77 | 63,263 |
2019-11-11 | $18.80 | $19.22 | $18.78 | $19.18 | $375.78 | 61,258 |
2019-11-08 | $20.23 | $20.35 | $19.93 | $20.15 | $394.79 | 67,785 |
2019-11-07 | $20.65 | $20.89 | $20.47 | $20.59 | $403.41 | 106,924 |
2019-11-06 | $20.36 | $20.45 | $20.03 | $20.09 | $393.61 | 89,140 |
2019-11-05 | $20.23 | $20.29 | $20.03 | $20.20 | $395.77 | 81,811 |
2019-11-04 | $20.00 | $20.11 | $19.76 | $19.85 | $388.91 | 87,668 |
2019-11-01 | $18.89 | $19.21 | $18.86 | $19.13 | $374.80 | 103,004 |
2019-10-31 | $18.27 | $18.27 | $17.80 | $18.06 | $353.84 | 54,795 |
2019-10-30 | $18.08 | $18.38 | $17.87 | $18.33 | $359.13 | 41,363 |
2019-10-29 | $18.41 | $18.60 | $18.37 | $18.53 | $363.05 | 66,500 |
2019-10-28 | $19.02 | $19.17 | $19.01 | $19.07 | $373.63 | 54,388 |
2019-10-25 | $18.17 | $18.60 | $18.12 | $18.54 | $363.24 | 53,676 |
2019-10-24 | $18.39 | $18.39 | $18.12 | $18.21 | $356.78 | 32,026 |
2019-10-23 | $18.00 | $18.28 | $17.97 | $18.22 | $356.97 | 29,628 |
2019-10-22 | $18.48 | $18.53 | $18.37 | $18.42 | $360.89 | 35,789 |
2019-10-21 | $18.75 | $18.85 | $18.58 | $18.83 | $368.92 | 52,254 |
2019-10-18 | $18.50 | $18.69 | $18.23 | $18.23 | $357.17 | 71,938 |
2019-10-17 | $18.94 | $18.96 | $18.76 | $18.81 | $368.53 | 39,437 |
2019-10-16 | $18.52 | $18.72 | $18.45 | $18.61 | $364.61 | 40,718 |
2019-10-15 | $18.38 | $18.85 | $18.37 | $18.63 | $365.01 | 57,632 |
2019-10-14 | $18.38 | $18.44 | $18.11 | $18.11 | $354.82 | 44,508 |
2019-10-11 | $18.58 | $18.84 | $18.24 | $18.38 | $360.11 | 197,163 |
2019-10-10 | $17.22 | $17.75 | $17.21 | $17.63 | $345.41 | 85,967 |
2019-10-09 | $17.05 | $17.20 | $16.92 | $17.01 | $333.27 | 66,983 |
2019-10-08 | $16.60 | $16.73 | $16.31 | $16.32 | $319.75 | 75,666 |
2019-10-07 | $16.69 | $17.00 | $16.61 | $16.65 | $326.21 | 71,828 |
2019-10-04 | $16.80 | $17.05 | $16.56 | $17.00 | $333.07 | 65,417 |
2019-10-03 | $16.85 | $17.12 | $16.66 | $17.11 | $335.23 | 128,556 |
2019-10-02 | $16.34 | $16.42 | $16.11 | $16.34 | $320.14 | 70,204 |
2019-10-01 | $16.60 | $16.64 | $16.13 | $16.28 | $318.96 | 59,860 |
2019-09-30 | $16.56 | $16.77 | $16.47 | $16.48 | $322.88 | 48,237 |
2019-09-27 | $16.65 | $16.80 | $15.83 | $16.05 | $314.46 | 208,427 |
2019-09-26 | $16.88 | $16.88 | $16.52 | $16.65 | $326.21 | 72,357 |
2019-09-25 | $16.85 | $17.07 | $16.58 | $17.01 | $333.27 | 86,286 |
2019-09-24 | $17.21 | $17.23 | $16.74 | $16.87 | $330.52 | 103,257 |
2019-09-23 | $17.14 | $17.49 | $17.12 | $17.47 | $342.05 | 42,826 |
2019-09-20 | $17.76 | $17.83 | $17.30 | $17.44 | $341.47 | 85,836 |
2019-09-19 | $17.91 | $18.02 | $17.66 | $17.74 | $347.34 | 71,561 |
2019-09-18 | $18.23 | $18.28 | $17.71 | $18.12 | $354.78 | 78,293 |
2019-09-17 | $18.03 | $18.48 | $17.98 | $18.46 | $361.44 | 58,966 |
2019-09-16 | $18.83 | $18.94 | $18.61 | $18.75 | $367.12 | 63,604 |
2019-09-13 | $19.29 | $19.43 | $19.21 | $19.34 | $378.67 | 72,552 |
2019-09-12 | $18.76 | $19.19 | $18.56 | $18.78 | $367.70 | 144,429 |
2019-09-11 | $18.40 | $18.64 | $18.31 | $18.54 | $363.00 | 81,265 |
2019-09-10 | $17.80 | $17.96 | $17.68 | $17.76 | $347.73 | 60,088 |
2019-09-09 | $17.78 | $17.87 | $17.62 | $17.77 | $347.93 | 50,942 |
2019-09-06 | $17.78 | $17.79 | $17.63 | $17.65 | $345.58 | 88,570 |
2019-09-05 | $17.52 | $17.74 | $17.50 | $17.55 | $343.62 | 102,185 |
2019-09-04 | $16.81 | $16.96 | $16.68 | $16.91 | $331.09 | 110,414 |
2019-09-03 | $15.72 | $15.85 | $15.59 | $15.80 | $309.36 | 58,181 |
2019-08-30 | $15.99 | $15.99 | $15.66 | $15.86 | $310.53 | 60,229 |
2019-08-29 | $15.83 | $15.93 | $15.59 | $15.88 | $310.92 | 64,818 |
2019-08-28 | $15.34 | $15.60 | $15.23 | $15.53 | $304.07 | 52,434 |
2019-08-27 | $15.76 | $15.89 | $15.52 | $15.52 | $303.87 | 55,841 |
2019-08-26 | $15.61 | $15.65 | $15.39 | $15.57 | $304.85 | 84,892 |
2019-08-23 | $15.61 | $16.00 | $14.87 | $14.96 | $292.91 | 207,667 |
2019-08-22 | $15.90 | $15.99 | $15.63 | $15.83 | $309.94 | 59,992 |
2019-08-21 | $16.31 | $16.32 | $15.97 | $16.17 | $316.60 | 65,642 |
2019-08-20 | $16.00 | $16.02 | $15.73 | $15.74 | $308.18 | 65,587 |
2019-08-19 | $16.34 | $16.34 | $15.82 | $15.95 | $312.29 | 104,488 |
2019-08-16 | $15.12 | $15.40 | $15.12 | $15.30 | $299.57 | 78,722 |
2019-08-15 | $14.84 | $14.98 | $14.57 | $14.83 | $290.36 | 158,911 |
2019-08-14 | $14.53 | $14.67 | $14.23 | $14.25 | $279.01 | 246,977 |
2019-08-13 | $14.80 | $16.06 | $14.71 | $15.68 | $307.01 | 260,447 |
2019-08-12 | $14.91 | $15.12 | $14.83 | $15.00 | $293.69 | 115,460 |
2019-08-09 | $15.66 | $15.76 | $15.27 | $15.58 | $305.05 | 159,494 |
2019-08-08 | $15.86 | $16.12 | $15.71 | $16.08 | $314.84 | 110,410 |
2019-08-07 | $15.10 | $15.73 | $14.89 | $15.71 | $307.59 | 198,842 |
2019-08-06 | $15.91 | $15.92 | $15.26 | $15.52 | $303.87 | 112,172 |
2019-08-05 | $15.86 | $15.86 | $14.81 | $15.11 | $295.85 | 237,680 |
2019-08-02 | $17.40 | $17.53 | $16.96 | $17.06 | $334.03 | 146,830 |
2019-08-01 | $18.94 | $19.33 | $17.35 | $17.47 | $342.05 | 367,512 |
2019-07-31 | $19.39 | $19.41 | $18.24 | $18.75 | $367.12 | 102,642 |
2019-07-30 | $19.55 | $19.67 | $19.41 | $19.56 | $382.98 | 48,911 |
2019-07-29 | $20.09 | $20.12 | $19.82 | $19.94 | $390.42 | 55,194 |
2019-07-26 | $20.52 | $20.52 | $20.30 | $20.43 | $400.01 | 32,894 |
2019-07-25 | $20.80 | $20.80 | $20.29 | $20.34 | $398.25 | 52,949 |
2019-07-24 | $20.52 | $20.78 | $20.52 | $20.71 | $405.49 | 49,852 |
2019-07-23 | $20.40 | $20.57 | $20.20 | $20.52 | $401.77 | 72,529 |
2019-07-22 | $20.46 | $20.50 | $20.22 | $20.22 | $395.90 | 47,898 |
2019-07-19 | $21.13 | $21.16 | $20.67 | $20.73 | $405.88 | 57,687 |
2019-07-18 | $20.28 | $20.60 | $20.19 | $20.50 | $401.38 | 63,904 |
2019-07-17 | $20.56 | $20.60 | $20.26 | $20.26 | $396.68 | 32,743 |
2019-07-16 | $20.63 | $20.73 | $20.36 | $20.36 | $398.64 | 53,659 |
2019-07-15 | $20.46 | $20.56 | $20.40 | $20.46 | $400.60 | 45,499 |
2019-07-12 | $20.42 | $20.44 | $20.19 | $20.30 | $397.47 | 42,443 |
2019-07-11 | $20.36 | $20.42 | $19.95 | $20.10 | $393.55 | 72,070 |
2019-07-10 | $20.59 | $20.77 | $20.35 | $20.39 | $399.23 | 78,864 |
2019-07-09 | $19.97 | $20.35 | $19.91 | $20.26 | $396.68 | 67,912 |
2019-07-08 | $20.51 | $20.75 | $20.45 | $20.59 | $403.14 | 64,212 |
2019-07-05 | $21.20 | $21.26 | $20.93 | $21.10 | $413.13 | 79,376 |
2019-07-03 | $21.75 | $21.91 | $21.66 | $21.88 | $428.40 | 52,995 |
2019-07-02 | $22.15 | $22.29 | $21.97 | $22.13 | $433.30 | 88,626 |
2019-07-01 | $22.97 | $23.20 | $22.04 | $22.25 | $435.65 | 217,801 |
2019-06-28 | $21.36 | $21.37 | $21.17 | $21.37 | $418.42 | 91,008 |
2019-06-27 | $21.18 | $21.38 | $21.00 | $21.38 | $418.61 | 103,718 |
2019-06-26 | $20.70 | $20.88 | $20.57 | $20.68 | $404.91 | 86,793 |
2019-06-25 | $20.29 | $20.34 | $19.95 | $19.99 | $391.40 | 102,488 |
2019-06-24 | $21.20 | $21.39 | $21.10 | $21.15 | $411.89 | 74,454 |
2019-06-21 | $21.09 | $21.42 | $21.08 | $21.12 | $411.31 | 93,477 |
2019-06-20 | $21.56 | $21.72 | $21.15 | $21.42 | $417.15 | 164,965 |
2019-06-19 | $20.08 | $20.63 | $19.92 | $20.32 | $395.73 | 159,952 |
2019-06-18 | $18.91 | $19.95 | $18.91 | $19.85 | $386.58 | 202,054 |
2019-06-17 | $18.13 | $18.39 | $18.11 | $18.26 | $355.61 | 48,481 |
2019-06-14 | $18.10 | $18.10 | $17.83 | $17.83 | $347.24 | 53,681 |
2019-06-13 | $18.50 | $18.52 | $18.15 | $18.34 | $357.17 | 44,515 |
2019-06-12 | $18.29 | $18.35 | $17.93 | $18.11 | $352.69 | 102,419 |
2019-06-11 | $19.32 | $19.39 | $18.93 | $19.08 | $371.58 | 116,153 |
2019-06-10 | $18.48 | $18.80 | $18.34 | $18.47 | $359.70 | 103,208 |
2019-06-07 | $17.94 | $18.50 | $17.89 | $17.90 | $348.60 | 112,617 |
2019-06-06 | $17.32 | $17.61 | $17.25 | $17.49 | $340.61 | 63,496 |
2019-06-05 | $17.60 | $17.63 | $17.18 | $17.44 | $339.64 | 89,152 |
2019-06-04 | $17.52 | $17.85 | $17.39 | $17.82 | $347.04 | 208,363 |
2019-06-03 | $17.91 | $18.15 | $17.79 | $17.93 | $349.18 | 108,564 |
2019-05-31 | $17.39 | $17.85 | $17.33 | $17.79 | $346.46 | 62,889 |
2019-05-30 | $17.81 | $18.01 | $17.71 | $17.91 | $348.79 | 79,590 |
2019-05-29 | $17.46 | $17.92 | $17.43 | $17.88 | $348.21 | 90,359 |
2019-05-28 | $17.77 | $17.92 | $17.44 | $17.46 | $340.03 | 61,095 |
2019-05-24 | $17.57 | $17.63 | $17.17 | $17.24 | $335.75 | 63,255 |
2019-05-23 | $17.35 | $17.53 | $17.20 | $17.45 | $339.84 | 127,555 |
2019-05-22 | $18.08 | $18.26 | $17.93 | $18.15 | $353.47 | 52,796 |
2019-05-21 | $18.37 | $18.49 | $18.17 | $18.44 | $359.12 | 62,884 |
2019-05-20 | $17.92 | $18.17 | $17.73 | $17.89 | $348.40 | 104,167 |
2019-05-17 | $18.50 | $18.98 | $18.41 | $18.67 | $363.60 | 167,413 |
2019-05-16 | $19.65 | $20.07 | $19.61 | $19.68 | $383.26 | 115,754 |
2019-05-15 | $19.11 | $19.49 | $19.01 | $19.40 | $377.81 | 90,262 |
2019-05-14 | $19.10 | $19.36 | $18.91 | $19.07 | $371.38 | 111,248 |
2019-05-13 | $18.42 | $18.48 | $17.82 | $18.19 | $354.25 | 215,846 |
2019-05-10 | $19.91 | $20.46 | $19.18 | $20.21 | $393.59 | 221,257 |
2019-05-09 | $19.46 | $20.26 | $18.89 | $19.80 | $385.60 | 322,223 |
2019-05-08 | $20.90 | $21.33 | $20.68 | $20.88 | $406.63 | 136,968 |
2019-05-07 | $21.82 | $21.83 | $20.68 | $21.10 | $410.92 | 186,502 |
2019-05-06 | $22.08 | $23.15 | $21.95 | $23.03 | $448.51 | 165,566 |
2019-05-03 | $24.51 | $24.96 | $24.47 | $24.88 | $484.53 | 88,312 |
2019-05-02 | $24.05 | $24.15 | $23.47 | $23.72 | $461.94 | 73,687 |
2019-05-01 | $24.52 | $25.06 | $23.87 | $23.89 | $465.25 | 148,969 |
2019-04-30 | $24.30 | $24.52 | $23.91 | $24.29 | $473.04 | 62,381 |
2019-04-29 | $24.70 | $24.79 | $24.58 | $24.75 | $482.00 | 43,673 |
2019-04-26 | $24.30 | $24.47 | $24.07 | $24.40 | $475.19 | 79,715 |
2019-04-25 | $23.92 | $24.03 | $23.56 | $24.03 | $467.98 | 96,101 |
2019-04-24 | $25.25 | $25.25 | $24.36 | $24.57 | $478.50 | 259,026 |
2019-04-23 | $25.58 | $25.89 | $25.49 | $25.70 | $500.50 | 142,195 |
2019-04-22 | $25.26 | $25.79 | $25.18 | $25.74 | $501.28 | 76,713 |
2019-04-18 | $26.14 | $26.58 | $25.97 | $26.34 | $512.97 | 173,568 |
2019-04-17 | $26.71 | $26.79 | $26.22 | $26.31 | $512.38 | 184,189 |
2019-04-16 | $26.22 | $26.25 | $25.94 | $26.15 | $509.27 | 175,171 |
2019-04-15 | $25.56 | $25.56 | $24.94 | $25.15 | $489.79 | 198,027 |
2019-04-12 | $26.15 | $26.17 | $25.88 | $26.00 | $506.35 | 208,979 |
2019-04-11 | $25.30 | $25.32 | $24.87 | $25.04 | $487.65 | 243,548 |
2019-04-10 | $26.12 | $26.29 | $25.87 | $26.19 | $510.05 | 92,519 |
2019-04-09 | $26.50 | $26.50 | $26.17 | $26.29 | $511.99 | 95,885 |
2019-04-08 | $26.48 | $26.68 | $26.18 | $26.51 | $516.28 | 82,749 |
2019-04-05 | $26.60 | $26.93 | $26.42 | $26.74 | $520.76 | 136,143 |
2019-04-04 | $25.78 | $26.22 | $25.69 | $26.18 | $509.85 | 185,185 |
2019-04-03 | $25.66 | $26.16 | $25.22 | $25.43 | $495.24 | 205,007 |
2019-04-02 | $25.08 | $25.10 | $24.59 | $24.86 | $484.14 | 94,907 |
2019-04-01 | $25.11 | $25.30 | $24.88 | $25.26 | $491.93 | 149,166 |
2019-03-29 | $24.10 | $24.32 | $23.76 | $24.18 | $470.90 | 163,090 |
2019-03-28 | $23.14 | $23.49 | $22.98 | $23.45 | $456.68 | 115,982 |
2019-03-27 | $23.14 | $23.21 | $22.61 | $22.94 | $446.75 | 119,378 |
2019-03-26 | $23.15 | $23.23 | $22.77 | $23.06 | $449.09 | 101,496 |
2019-03-25 | $22.69 | $23.14 | $22.66 | $22.99 | $447.73 | 134,445 |
2019-03-22 | $24.10 | $24.17 | $23.09 | $23.12 | $450.26 | 196,386 |
2019-03-21 | $24.50 | $25.32 | $24.41 | $25.32 | $493.10 | 228,770 |
2019-03-20 | $25.05 | $26.13 | $24.60 | $25.36 | $493.88 | 152,876 |
2019-03-19 | $25.79 | $26.00 | $25.48 | $25.74 | $501.28 | 135,892 |
2019-03-18 | $25.64 | $25.72 | $25.28 | $25.53 | $495.97 | 131,811 |
2019-03-15 | $24.36 | $24.80 | $24.32 | $24.64 | $478.68 | 93,433 |
2019-03-14 | $23.83 | $23.83 | $23.41 | $23.69 | $460.22 | 62,083 |
2019-03-13 | $24.00 | $24.15 | $23.81 | $23.94 | $465.08 | 85,375 |
2019-03-12 | $23.90 | $24.21 | $23.78 | $24.08 | $467.80 | 92,638 |
2019-03-11 | $22.81 | $23.47 | $22.79 | $23.36 | $453.81 | 91,619 |
2019-03-08 | $21.90 | $22.21 | $21.65 | $22.06 | $428.56 | 158,633 |
2019-03-07 | $24.19 | $24.23 | $23.14 | $23.31 | $452.84 | 195,401 |
2019-03-06 | $25.56 | $25.56 | $24.93 | $24.96 | $484.89 | 133,722 |
2019-03-05 | $25.17 | $25.80 | $24.99 | $25.69 | $499.08 | 146,241 |
2019-03-04 | $25.38 | $25.38 | $24.13 | $24.79 | $481.59 | 181,021 |
2019-03-01 | $24.71 | $24.76 | $24.14 | $24.42 | $474.40 | 119,290 |
2019-02-28 | $23.90 | $23.95 | $23.50 | $23.62 | $458.86 | 103,023 |
2019-02-27 | $24.43 | $24.52 | $23.96 | $24.09 | $467.99 | 179,625 |
2019-02-26 | $24.99 | $25.46 | $24.81 | $25.26 | $490.72 | 151,820 |
2019-02-25 | $25.84 | $26.28 | $25.76 | $25.87 | $502.57 | 288,786 |
2019-02-22 | $24.38 | $24.59 | $24.16 | $24.49 | $475.76 | 233,208 |
2019-02-21 | $23.65 | $23.67 | $23.20 | $23.32 | $453.03 | 67,682 |
2019-02-20 | $23.31 | $23.84 | $23.26 | $23.45 | $455.56 | 87,843 |
2019-02-19 | $22.29 | $23.22 | $22.25 | $23.07 | $448.18 | 133,251 |
2019-02-15 | $22.06 | $22.26 | $21.86 | $22.12 | $429.72 | 120,270 |
2019-02-14 | $22.23 | $22.77 | $22.02 | $22.49 | $436.91 | 155,773 |
2019-02-13 | $23.11 | $23.21 | $22.52 | $22.70 | $440.99 | 121,391 |
2019-02-12 | $22.26 | $22.37 | $22.03 | $22.09 | $429.14 | 89,810 |
2019-02-11 | $22.27 | $22.36 | $21.92 | $21.99 | $427.20 | 80,446 |
2019-02-08 | $21.69 | $21.89 | $21.25 | $21.82 | $423.89 | 84,724 |
2019-02-07 | $22.10 | $22.51 | $21.10 | $21.82 | $423.89 | 129,148 |
2019-02-06 | $23.49 | $23.50 | $22.42 | $22.61 | $439.24 | 85,816 |
2019-02-05 | $22.76 | $23.64 | $22.62 | $23.42 | $454.98 | 98,429 |
2019-02-04 | $22.19 | $22.68 | $22.10 | $22.43 | $435.74 | 71,301 |
2019-02-01 | $22.30 | $22.58 | $22.05 | $22.40 | $435.16 | 106,676 |
2019-01-31 | $22.30 | $23.05 | $22.24 | $23.02 | $447.21 | 143,632 |
2019-01-30 | $21.46 | $22.27 | $21.22 | $22.11 | $429.53 | 182,624 |
2019-01-29 | $21.17 | $21.30 | $20.91 | $21.03 | $408.55 | 66,682 |
2019-01-28 | $20.89 | $21.09 | $20.60 | $21.08 | $409.52 | 88,112 |
2019-01-25 | $21.26 | $21.83 | $21.26 | $21.58 | $419.23 | 162,140 |
2019-01-24 | $19.98 | $20.50 | $19.93 | $20.40 | $396.31 | 118,313 |
2019-01-23 | $19.88 | $19.92 | $19.36 | $19.76 | $383.87 | 101,072 |
2019-01-22 | $19.55 | $19.61 | $18.81 | $19.17 | $372.41 | 167,639 |
2019-01-18 | $20.32 | $20.76 | $20.16 | $20.43 | $396.89 | 181,191 |
2019-01-17 | $19.26 | $20.27 | $19.20 | $19.87 | $386.01 | 152,666 |
2019-01-16 | $19.40 | $20.00 | $19.40 | $19.67 | $382.13 | 91,565 |
2019-01-15 | $19.00 | $19.23 | $18.75 | $18.92 | $367.56 | 91,647 |
2019-01-14 | $18.21 | $18.67 | $18.08 | $18.43 | $358.04 | 62,478 |
2019-01-11 | $18.93 | $19.20 | $18.80 | $19.08 | $370.66 | 48,029 |
2019-01-10 | $18.71 | $19.40 | $18.70 | $19.32 | $375.33 | 116,409 |
2019-01-09 | $18.68 | $19.47 | $18.68 | $19.03 | $369.69 | 156,318 |
2019-01-08 | $18.04 | $18.27 | $17.70 | $18.08 | $351.24 | 139,155 |
2019-01-07 | $17.53 | $18.00 | $17.34 | $17.84 | $346.57 | 179,325 |
2019-01-04 | $17.18 | $18.06 | $17.06 | $17.72 | $344.24 | 165,517 |
2019-01-03 | $16.40 | $16.46 | $16.00 | $16.10 | $312.77 | 109,728 |
2019-01-02 | $16.31 | $17.01 | $16.28 | $16.92 | $328.70 | 90,384 |
2018-12-31 | $18.00 | $18.04 | $17.24 | $17.39 | $337.83 | 91,366 |
2018-12-28 | $17.47 | $17.75 | $17.21 | $17.41 | $338.22 | 118,267 |
2018-12-27 | $16.84 | $17.48 | $16.47 | $17.48 | $339.58 | 132,684 |
2018-12-26 | $17.27 | $18.02 | $16.63 | $17.97 | $348.25 | 144,967 |
2018-12-24 | $17.21 | $17.71 | $16.89 | $16.97 | $328.87 | 149,966 |
2018-12-21 | $17.77 | $18.13 | $17.16 | $17.42 | $337.59 | 195,840 |
2018-12-20 | $17.89 | $18.10 | $17.37 | $17.79 | $344.76 | 218,545 |
2018-12-19 | $18.77 | $19.22 | $17.13 | $17.85 | $345.93 | 169,684 |
2018-12-18 | $18.93 | $19.34 | $18.64 | $18.77 | $363.75 | 75,788 |
2018-12-17 | $19.37 | $19.75 | $18.70 | $18.99 | $368.02 | 94,921 |
2018-12-14 | $19.73 | $20.17 | $19.59 | $19.81 | $383.91 | 109,319 |
2018-12-13 | $20.73 | $20.82 | $20.38 | $20.47 | $396.70 | 68,378 |
2018-12-12 | $20.32 | $20.79 | $19.98 | $20.03 | $388.17 | 122,933 |
2018-12-11 | $19.45 | $19.48 | $18.70 | $19.15 | $371.12 | 133,172 |
2018-12-10 | $18.80 | $19.13 | $17.97 | $18.76 | $363.56 | 193,067 |
2018-12-07 | $20.10 | $20.42 | $18.86 | $19.06 | $369.37 | 91,887 |
2018-12-06 | $19.40 | $20.37 | $19.08 | $20.31 | $393.60 | 138,850 |
2018-12-04 | $22.39 | $22.52 | $20.95 | $21.25 | $411.82 | 204,190 |
2018-12-03 | $22.75 | $22.88 | $21.94 | $22.31 | $432.36 | 189,381 |
2018-11-30 | $20.70 | $21.33 | $20.42 | $21.26 | $412.01 | 114,547 |
2018-11-29 | $20.65 | $20.93 | $20.16 | $20.43 | $395.92 | 160,451 |
2018-11-28 | $20.51 | $21.59 | $20.26 | $21.50 | $416.66 | 164,405 |
2018-11-27 | $19.51 | $20.15 | $19.37 | $20.08 | $389.14 | 114,310 |
2018-11-26 | $19.94 | $20.17 | $19.76 | $20.02 | $387.98 | 96,819 |
2018-11-23 | $18.76 | $19.26 | $18.73 | $18.93 | $366.86 | 66,428 |
2018-11-21 | $19.92 | $20.22 | $19.57 | $19.73 | $382.36 | 106,381 |
2018-11-20 | $18.83 | $19.24 | $18.43 | $18.74 | $363.17 | 141,551 |
2018-11-19 | $20.26 | $20.33 | $19.33 | $19.67 | $381.20 | 143,974 |
2018-11-16 | $20.00 | $21.15 | $19.86 | $20.71 | $401.35 | 236,013 |
2018-11-15 | $19.51 | $20.94 | $19.29 | $20.51 | $397.48 | 327,710 |
2018-11-14 | $19.65 | $19.79 | $18.79 | $19.35 | $374.99 | 136,239 |
2018-11-13 | $18.94 | $19.70 | $18.68 | $19.07 | $369.57 | 326,427 |
2018-11-12 | $18.48 | $18.55 | $17.84 | $17.96 | $348.06 | 84,483 |
2018-11-09 | $18.68 | $18.74 | $18.02 | $18.57 | $359.88 | 141,923 |
2018-11-08 | $20.68 | $20.98 | $19.73 | $20.15 | $390.50 | 103,307 |
2018-11-07 | $21.14 | $21.69 | $20.70 | $21.55 | $417.63 | 125,998 |
2018-11-06 | $20.23 | $20.49 | $20.03 | $20.37 | $394.76 | 68,961 |
2018-11-05 | $20.07 | $20.54 | $20.01 | $20.32 | $393.79 | 84,540 |
2018-11-02 | $21.12 | $21.38 | $19.50 | $20.26 | $392.63 | 370,628 |
2018-11-01 | $18.74 | $20.22 | $18.59 | $20.03 | $388.17 | 365,795 |
2018-10-31 | $17.66 | $18.20 | $17.61 | $17.79 | $344.76 | 149,408 |
2018-10-30 | $16.75 | $17.26 | $16.63 | $17.21 | $333.52 | 147,262 |
2018-10-29 | $17.60 | $17.66 | $15.95 | $16.54 | $320.54 | 225,403 |
2018-10-26 | $17.21 | $18.07 | $17.00 | $17.51 | $339.34 | 330,377 |
2018-10-25 | $17.82 | $18.69 | $17.72 | $18.33 | $355.23 | 179,474 |
2018-10-24 | $18.64 | $18.70 | $17.24 | $17.30 | $335.27 | 184,401 |
2018-10-23 | $17.99 | $19.29 | $17.76 | $18.95 | $367.24 | 218,981 |
2018-10-22 | $19.91 | $20.03 | $19.43 | $19.72 | $382.17 | 208,652 |
2018-10-19 | $18.38 | $18.77 | $18.09 | $18.31 | $354.84 | 172,860 |
2018-10-18 | $18.06 | $18.10 | $17.02 | $17.33 | $335.85 | 248,319 |
2018-10-17 | $19.24 | $19.24 | $18.55 | $18.81 | $364.53 | 121,253 |
2018-10-16 | $18.76 | $19.55 | $18.68 | $19.48 | $377.51 | 108,766 |
2018-10-15 | $18.45 | $18.90 | $18.22 | $18.49 | $358.33 | 140,986 |
2018-10-12 | $19.25 | $19.42 | $18.56 | $19.29 | $373.83 | 267,112 |
2018-10-11 | $18.25 | $18.98 | $17.33 | $18.01 | $349.03 | 468,929 |
2018-10-10 | $20.06 | $20.06 | $18.46 | $18.53 | $359.10 | 244,955 |
2018-10-09 | $19.95 | $20.28 | $19.64 | $20.00 | $387.59 | 131,362 |
2018-10-08 | $19.68 | $20.36 | $19.55 | $20.28 | $393.02 | 166,443 |
2018-10-05 | $20.83 | $20.85 | $20.00 | $20.65 | $400.19 | 105,457 |
2018-10-04 | $21.17 | $21.17 | $20.02 | $20.52 | $397.67 | 167,342 |
2018-10-03 | $22.82 | $22.84 | $21.81 | $22.02 | $426.74 | 96,748 |
2018-10-02 | $22.35 | $22.82 | $22.27 | $22.52 | $436.43 | 85,474 |
2018-10-01 | $24.35 | $24.49 | $23.94 | $24.13 | $467.63 | 69,007 |
2018-09-28 | $23.95 | $24.32 | $23.57 | $23.84 | $462.01 | 67,987 |
2018-09-27 | $24.16 | $24.58 | $24.02 | $24.18 | $468.60 | 73,240 |
2018-09-26 | $24.29 | $25.18 | $24.16 | $24.17 | $468.40 | 85,309 |
2018-09-25 | $23.93 | $24.00 | $23.65 | $23.82 | $461.62 | 58,023 |
2018-09-24 | $23.77 | $23.79 | $23.20 | $23.75 | $457.69 | 104,848 |
2018-09-21 | $24.98 | $25.04 | $24.50 | $24.61 | $474.27 | 135,684 |
2018-09-20 | $23.99 | $24.09 | $23.50 | $23.94 | $461.35 | 87,994 |
2018-09-19 | $23.26 | $23.75 | $23.26 | $23.52 | $453.26 | 101,092 |
2018-09-18 | $21.83 | $22.50 | $21.83 | $22.31 | $429.94 | 80,456 |
2018-09-17 | $21.20 | $21.67 | $21.10 | $21.26 | $409.71 | 113,964 |
2018-09-14 | $22.03 | $22.18 | $21.16 | $21.55 | $415.30 | 103,775 |
2018-09-13 | $22.27 | $22.66 | $21.84 | $22.15 | $426.86 | 161,298 |
2018-09-12 | $19.70 | $21.22 | $19.63 | $20.83 | $401.42 | 215,823 |
2018-09-11 | $19.59 | $20.29 | $19.40 | $20.29 | $391.01 | 87,403 |
2018-09-10 | $20.92 | $20.96 | $20.34 | $20.50 | $395.06 | 59,888 |
2018-09-07 | $20.99 | $21.65 | $20.72 | $21.14 | $407.39 | 93,422 |
2018-09-06 | $22.00 | $22.11 | $21.32 | $21.78 | $419.73 | 84,516 |
2018-09-05 | $21.87 | $21.96 | $21.34 | $21.76 | $419.34 | 91,324 |
2018-09-04 | $23.20 | $23.20 | $22.68 | $23.06 | $444.39 | 61,803 |
2018-08-31 | $23.19 | $23.76 | $22.82 | $23.45 | $451.91 | 66,104 |
2018-08-30 | $24.12 | $24.12 | $23.02 | $23.30 | $449.02 | 131,997 |
2018-08-29 | $24.79 | $25.64 | $24.66 | $25.64 | $494.11 | 64,005 |
2018-08-28 | $25.30 | $25.40 | $24.69 | $24.88 | $479.47 | 59,316 |
2018-08-27 | $25.32 | $25.90 | $25.18 | $25.23 | $486.21 | 109,220 |
2018-08-24 | $23.69 | $24.18 | $23.59 | $24.00 | $462.51 | 101,348 |
2018-08-23 | $23.56 | $23.78 | $22.80 | $22.98 | $442.85 | 87,195 |
2018-08-22 | $24.10 | $24.50 | $24.01 | $24.25 | $467.33 | 84,166 |
2018-08-21 | $23.28 | $23.87 | $23.28 | $23.77 | $458.08 | 89,155 |
2018-08-20 | $22.25 | $22.56 | $22.14 | $22.52 | $433.99 | 76,474 |
2018-08-17 | $20.83 | $22.49 | $20.72 | $22.27 | $429.17 | 143,733 |
2018-08-16 | $21.54 | $22.00 | $21.36 | $21.50 | $414.33 | 81,190 |
2018-08-15 | $20.50 | $20.98 | $19.96 | $20.84 | $401.61 | 172,865 |
2018-08-14 | $22.80 | $23.43 | $22.70 | $23.31 | $449.21 | 80,478 |
2018-08-13 | $23.99 | $24.20 | $23.34 | $23.48 | $452.49 | 83,076 |
2018-08-10 | $24.42 | $24.71 | $24.04 | $24.56 | $473.30 | 58,915 |
2018-08-09 | $25.53 | $25.99 | $25.36 | $25.44 | $490.26 | 59,445 |
2018-08-08 | $24.08 | $24.50 | $23.71 | $24.50 | $472.15 | 40,917 |
2018-08-07 | $24.66 | $24.95 | $24.55 | $24.64 | $474.84 | 71,278 |
2018-08-06 | $22.99 | $23.30 | $22.79 | $23.21 | $447.29 | 41,019 |
2018-08-03 | $22.76 | $23.73 | $22.76 | $23.58 | $454.42 | 52,559 |
2018-08-02 | $22.76 | $23.63 | $22.60 | $23.52 | $453.26 | 100,436 |
2018-08-01 | $24.65 | $24.88 | $24.06 | $24.56 | $473.30 | 71,489 |
2018-07-31 | $25.64 | $26.49 | $25.37 | $26.24 | $505.68 | 72,182 |
2018-07-30 | $25.95 | $26.16 | $25.46 | $25.65 | $494.31 | 38,809 |
2018-07-27 | $26.01 | $26.27 | $25.41 | $25.88 | $498.74 | 53,164 |
2018-07-26 | $25.95 | $26.27 | $25.71 | $26.08 | $502.59 | 63,967 |
2018-07-25 | $26.60 | $27.54 | $26.45 | $27.50 | $529.96 | 81,169 |
2018-07-24 | $26.08 | $26.62 | $26.08 | $26.36 | $507.99 | 163,578 |
2018-07-23 | $24.02 | $24.10 | $23.84 | $24.09 | $464.24 | 46,939 |
2018-07-20 | $23.40 | $24.20 | $23.40 | $24.12 | $464.82 | 82,493 |
2018-07-19 | $22.87 | $23.23 | $22.31 | $22.61 | $435.72 | 99,032 |
2018-07-18 | $23.55 | $23.94 | $23.18 | $23.85 | $459.62 | 77,827 |
2018-07-17 | $23.53 | $24.38 | $23.47 | $24.21 | $466.56 | 50,865 |
2018-07-16 | $24.55 | $24.57 | $24.18 | $24.35 | $469.25 | 34,508 |
2018-07-13 | $24.84 | $25.26 | $24.61 | $25.22 | $486.02 | 40,806 |
2018-07-12 | $25.10 | $25.41 | $24.92 | $25.29 | $487.37 | 73,732 |
2018-07-11 | $24.13 | $24.54 | $23.53 | $23.92 | $460.97 | 79,969 |
2018-07-10 | $25.27 | $25.52 | $24.87 | $25.50 | $491.42 | 51,676 |
2018-07-09 | $25.32 | $25.90 | $25.19 | $25.88 | $498.74 | 91,323 |
2018-07-06 | $23.48 | $24.64 | $23.38 | $24.34 | $469.06 | 69,693 |
2018-07-05 | $24.00 | $24.05 | $23.22 | $23.68 | $456.34 | 63,614 |
2018-07-03 | $24.71 | $24.73 | $23.86 | $23.86 | $459.81 | 44,623 |
2018-07-02 | $24.05 | $24.27 | $23.44 | $24.00 | $462.51 | 76,431 |
2018-06-29 | $25.50 | $25.84 | $25.22 | $25.40 | $489.49 | 86,665 |
2018-06-28 | $23.66 | $24.47 | $23.58 | $24.43 | $470.80 | 85,562 |
2018-06-27 | $25.25 | $25.40 | $23.68 | $23.88 | $460.20 | 122,023 |
2018-06-26 | $26.05 | $26.44 | $25.71 | $26.03 | $501.63 | 52,609 |
2018-06-25 | $26.43 | $26.54 | $25.40 | $26.11 | $503.17 | 98,568 |
2018-06-22 | $28.02 | $28.07 | $27.56 | $27.77 | $535.16 | 44,587 |
2018-06-21 | $28.00 | $28.03 | $26.91 | $27.01 | $520.52 | 120,624 |
2018-06-20 | $29.40 | $29.40 | $28.71 | $29.05 | $559.83 | 61,000 |
2018-06-19 | $28.96 | $29.60 | $28.50 | $29.48 | $568.12 | 76,811 |
2018-06-18 | $30.70 | $31.09 | $29.90 | $31.07 | $598.76 | 66,947 |
2018-06-15 | $31.50 | $32.04 | $30.86 | $32.04 | $617.45 | 52,304 |
2018-06-14 | $33.00 | $33.15 | $32.47 | $32.62 | $628.63 | 28,591 |
2018-06-13 | $33.75 | $34.04 | $32.66 | $32.96 | $635.18 | 30,835 |
2018-06-12 | $34.81 | $34.81 | $33.92 | $34.52 | $665.24 | 21,363 |
2018-06-11 | $34.52 | $34.86 | $34.45 | $34.59 | $666.59 | 23,371 |
2018-06-08 | $34.49 | $35.20 | $34.25 | $34.87 | $671.99 | 25,811 |
2018-06-07 | $36.55 | $36.65 | $35.07 | $35.67 | $687.41 | 53,978 |
2018-06-06 | $35.28 | $36.24 | $35.06 | $36.20 | $697.62 | 42,596 |
2018-06-05 | $34.86 | $34.98 | $34.39 | $34.76 | $669.87 | 28,204 |
2018-06-04 | $34.25 | $34.71 | $34.22 | $34.53 | $665.44 | 46,765 |
2018-06-01 | $32.49 | $33.37 | $32.49 | $33.11 | $638.07 | 41,060 |
2018-05-31 | $31.76 | $32.49 | $31.46 | $31.90 | $614.75 | 50,910 |
2018-05-30 | $30.66 | $31.50 | $30.35 | $31.28 | $602.80 | 54,363 |
2018-05-29 | $32.00 | $32.11 | $30.33 | $30.81 | $593.75 | 73,284 |
2018-05-25 | $32.73 | $32.96 | $32.40 | $32.90 | $634.02 | 22,651 |
2018-05-24 | $33.28 | $33.44 | $32.17 | $33.21 | $640.00 | 49,349 |
2018-05-23 | $32.95 | $33.90 | $32.74 | $33.79 | $651.18 | 39,253 |
2018-05-22 | $35.38 | $36.02 | $34.79 | $34.89 | $672.37 | 27,572 |
2018-05-21 | $35.50 | $35.75 | $35.05 | $35.41 | $682.39 | 34,561 |
2018-05-18 | $34.78 | $34.82 | $34.29 | $34.62 | $667.17 | 17,980 |
2018-05-17 | $35.02 | $35.36 | $34.20 | $34.44 | $663.70 | 28,260 |
2018-05-16 | $35.46 | $36.43 | $35.38 | $36.25 | $698.58 | 27,728 |
2018-05-15 | $34.72 | $34.79 | $34.01 | $34.48 | $664.47 | 43,130 |
2018-05-14 | $36.69 | $37.00 | $36.20 | $36.36 | $700.70 | 40,197 |
2018-05-11 | $35.45 | $35.58 | $34.92 | $35.28 | $679.89 | 31,717 |
2018-05-10 | $34.15 | $35.32 | $34.12 | $35.05 | $675.46 | 51,578 |
2018-05-09 | $33.70 | $33.88 | $33.02 | $33.77 | $650.79 | 37,926 |
2018-05-08 | $32.87 | $32.94 | $32.08 | $32.78 | $631.71 | 42,078 |
2018-05-07 | $31.45 | $31.92 | $31.31 | $31.53 | $607.62 | 45,565 |
2018-05-04 | $30.62 | $32.44 | $30.44 | $32.00 | $616.68 | 42,396 |
2018-05-03 | $31.45 | $32.15 | $30.15 | $31.81 | $613.02 | 110,027 |
2018-05-02 | $33.14 | $33.20 | $32.27 | $32.42 | $624.77 | 26,288 |
2018-05-01 | $32.59 | $32.87 | $31.39 | $32.72 | $630.56 | 39,284 |
2018-04-30 | $34.04 | $34.10 | $32.77 | $32.82 | $632.48 | 50,359 |
2018-04-27 | $32.46 | $32.86 | $32.00 | $32.68 | $629.78 | 41,349 |
2018-04-26 | $31.74 | $32.73 | $31.51 | $32.56 | $627.47 | 45,053 |
2018-04-25 | $32.20 | $32.43 | $31.61 | $32.20 | $620.53 | 47,037 |
2018-04-24 | $33.93 | $34.22 | $32.42 | $32.89 | $633.83 | 73,459 |
2018-04-23 | $31.73 | $32.29 | $31.42 | $31.79 | $612.63 | 37,188 |
2018-04-20 | $32.38 | $32.46 | $31.44 | $31.84 | $613.60 | 70,655 |
2018-04-19 | $33.91 | $34.00 | $32.85 | $33.22 | $640.19 | 57,232 |
2018-04-18 | $32.41 | $33.32 | $32.20 | $32.97 | $635.37 | 50,243 |
2018-04-17 | $32.48 | $33.40 | $32.34 | $33.14 | $638.65 | 85,075 |
2018-04-16 | $32.57 | $33.12 | $32.22 | $33.08 | $637.49 | 42,411 |
2018-04-13 | $35.28 | $35.40 | $33.98 | $34.40 | $662.93 | 34,158 |
2018-04-12 | $35.26 | $36.06 | $35.02 | $35.78 | $689.53 | 32,401 |
2018-04-11 | $34.87 | $35.93 | $34.87 | $35.47 | $683.55 | 32,880 |
2018-04-10 | $34.80 | $35.50 | $34.44 | $35.21 | $678.54 | 60,054 |
2018-04-09 | $32.42 | $33.38 | $31.73 | $32.18 | $620.15 | 61,008 |
2018-04-06 | $31.96 | $32.95 | $30.41 | $31.11 | $599.53 | 56,305 |
2018-04-05 | $33.42 | $33.96 | $33.00 | $33.26 | $640.96 | 58,265 |
2018-04-04 | $30.16 | $33.22 | $30.07 | $33.19 | $639.61 | 68,378 |
2018-04-03 | $33.05 | $33.32 | $32.28 | $33.19 | $639.61 | 59,516 |
2018-04-02 | $32.91 | $33.69 | $30.63 | $31.75 | $611.86 | 81,654 |
2018-03-29 | $32.95 | $34.39 | $32.82 | $33.94 | $654.07 | 60,439 |
2018-03-28 | $32.60 | $33.25 | $31.69 | $32.71 | $630.36 | 82,170 |
2018-03-27 | $35.20 | $35.58 | $33.00 | $33.57 | $646.94 | 58,229 |
2018-03-26 | $34.14 | $35.24 | $32.95 | $35.08 | $676.04 | 75,572 |
2018-03-23 | $33.50 | $33.70 | $31.40 | $31.56 | $608.20 | 75,772 |
2018-03-22 | $35.07 | $35.79 | $33.88 | $33.90 | $653.30 | 94,805 |
2018-03-21 | $37.60 | $39.00 | $37.35 | $38.33 | $738.67 | 42,546 |
2018-03-20 | $38.57 | $39.33 | $38.45 | $38.90 | $749.65 | 35,831 |
2018-03-19 | $37.93 | $38.19 | $36.72 | $37.38 | $720.36 | 53,089 |
2018-03-16 | $38.12 | $38.96 | $38.12 | $38.72 | $746.18 | 46,855 |
2018-03-15 | $38.74 | $39.23 | $37.88 | $38.48 | $741.56 | 41,183 |
2018-03-14 | $38.57 | $38.80 | $36.94 | $37.71 | $726.72 | 45,150 |
2018-03-13 | $39.36 | $39.51 | $36.84 | $37.23 | $717.47 | 57,460 |
2018-03-12 | $38.80 | $39.15 | $38.08 | $38.73 | $746.38 | 56,338 |
2018-03-09 | $36.97 | $38.58 | $36.78 | $38.42 | $740.40 | 84,785 |
2018-03-08 | $36.05 | $36.11 | $35.07 | $35.58 | $685.67 | 51,086 |
2018-03-07 | $34.55 | $35.29 | $33.82 | $35.16 | $677.58 | 46,205 |
2018-03-06 | $36.30 | $36.40 | $35.00 | $35.39 | $682.01 | 63,564 |
2018-03-05 | $32.85 | $34.92 | $32.82 | $34.69 | $668.52 | 93,299 |
2018-03-02 | $32.77 | $34.94 | $32.20 | $34.81 | $670.83 | 67,346 |
2018-03-01 | $36.15 | $36.80 | $33.58 | $34.60 | $666.79 | 143,882 |
2018-02-28 | $36.53 | $36.62 | $34.56 | $34.82 | $671.02 | 109,392 |
2018-02-27 | $39.21 | $39.57 | $36.88 | $36.99 | $712.84 | 146,106 |
2018-02-26 | $41.05 | $42.23 | $40.46 | $42.10 | $811.32 | 90,643 |
2018-02-23 | $40.06 | $40.73 | $39.54 | $40.60 | $782.41 | 93,292 |
2018-02-22 | $38.99 | $39.95 | $38.39 | $38.54 | $742.71 | 91,104 |
2018-02-21 | $40.26 | $41.73 | $39.08 | $39.24 | $756.20 | 100,450 |
2018-02-20 | $37.43 | $38.20 | $37.22 | $37.61 | $724.79 | 117,650 |
2018-02-16 | $39.90 | $41.37 | $39.48 | $40.02 | $771.24 | 117,437 |
2018-02-15 | $39.50 | $40.68 | $38.30 | $39.97 | $770.27 | 128,070 |
2018-02-14 | $34.12 | $37.18 | $34.12 | $37.02 | $713.42 | 116,184 |
2018-02-13 | $33.19 | $34.28 | $32.85 | $34.03 | $655.80 | 86,717 |
2018-02-12 | $33.44 | $34.72 | $32.53 | $34.04 | $655.99 | 152,653 |
2018-02-09 | $32.54 | $33.56 | $29.56 | $32.73 | $630.75 | 151,141 |
2018-02-08 | $37.20 | $37.20 | $32.68 | $32.74 | $630.94 | 123,428 |
2018-02-07 | $38.87 | $40.56 | $37.42 | $37.72 | $726.91 | 170,504 |
2018-02-06 | $39.51 | $46.07 | $39.42 | $44.32 | $854.10 | 196,057 |
2018-02-05 | $46.86 | $47.88 | $41.50 | $42.13 | $811.90 | 148,676 |
2018-02-02 | $47.93 | $48.12 | $45.26 | $45.45 | $875.88 | 122,056 |
2018-02-01 | $48.02 | $48.84 | $47.33 | $47.63 | $917.89 | 72,981 |
2018-01-31 | $50.75 | $50.83 | $48.72 | $49.79 | $959.52 | 107,904 |
2018-01-30 | $48.68 | $49.01 | $47.45 | $48.01 | $925.21 | 129,237 |
2018-01-29 | $50.69 | $51.14 | $50.20 | $50.48 | $972.81 | 111,172 |
2018-01-26 | $53.06 | $53.89 | $52.71 | $53.80 | $1,036.79 | 92,229 |
2018-01-25 | $50.08 | $51.03 | $49.08 | $50.05 | $964.53 | 115,799 |
2018-01-24 | $52.39 | $53.12 | $51.31 | $52.08 | $1,003.65 | 127,830 |
2018-01-23 | $50.40 | $51.26 | $50.11 | $51.26 | $987.84 | 100,001 |
2018-01-22 | $47.91 | $48.92 | $47.71 | $48.88 | $941.98 | 59,595 |
2018-01-19 | $47.15 | $48.17 | $46.83 | $48.12 | $927.33 | 97,514 |
2018-01-18 | $45.32 | $46.00 | $45.14 | $45.83 | $883.20 | 62,904 |
2018-01-17 | $43.92 | $45.20 | $43.87 | $44.95 | $866.24 | 67,945 |
2018-01-16 | $43.49 | $43.98 | $42.20 | $42.54 | $819.80 | 90,517 |
2018-01-12 | $41.22 | $42.60 | $40.84 | $42.57 | $820.38 | 50,016 |
2018-01-11 | $39.67 | $40.43 | $39.56 | $40.41 | $778.75 | 27,805 |
2018-01-10 | $39.50 | $39.88 | $39.30 | $39.67 | $764.49 | 40,268 |
2018-01-09 | $39.95 | $39.95 | $39.28 | $39.54 | $761.99 | 41,517 |
2018-01-08 | $39.37 | $40.02 | $39.23 | $39.88 | $768.54 | 29,807 |
2018-01-05 | $39.04 | $39.49 | $38.81 | $39.38 | $758.90 | 25,862 |
2018-01-04 | $39.04 | $39.37 | $38.76 | $38.98 | $751.19 | 43,778 |
2018-01-03 | $37.86 | $38.60 | $37.84 | $38.53 | $742.52 | 39,273 |
2018-01-02 | $37.12 | $37.59 | $36.87 | $37.52 | $723.06 | 51,983 |
2017-12-29 | $34.52 | $34.52 | $34.02 | $34.02 | $655.61 | 24,576 |
2017-12-28 | $34.11 | $34.20 | $33.59 | $33.79 | $651.18 | 23,685 |
2017-12-27 | $33.17 | $33.43 | $32.95 | $33.17 | $639.23 | 26,540 |
2017-12-26 | $33.66 | $33.83 | $33.55 | $33.62 | $647.90 | 20,007 |
2017-12-22 | $33.21 | $33.72 | $33.02 | $33.68 | $649.06 | 23,435 |
2017-12-21 | $32.62 | $33.29 | $32.62 | $33.09 | $637.69 | 49,880 |
2017-12-20 | $31.61 | $31.80 | $31.29 | $31.41 | $605.31 | 17,671 |
2017-12-19 | $32.17 | $32.17 | $31.50 | $31.58 | $608.59 | 25,608 |
2017-12-18 | $31.94 | $32.58 | $31.94 | $32.20 | $613.23 | 27,610 |
2017-12-15 | $31.39 | $31.91 | $31.14 | $31.73 | $604.28 | 40,702 |
2017-12-14 | $32.51 | $32.91 | $32.30 | $32.30 | $615.14 | 32,582 |
2017-12-13 | $32.71 | $33.58 | $32.71 | $33.22 | $632.66 | 49,146 |
2017-12-12 | $31.15 | $31.35 | $30.96 | $31.26 | $595.33 | 32,630 |
2017-12-11 | $32.16 | $32.41 | $32.00 | $32.19 | $613.04 | 35,610 |
2017-12-08 | $31.45 | $31.52 | $31.10 | $31.45 | $598.95 | 55,193 |
2017-12-07 | $29.50 | $30.18 | $29.30 | $29.95 | $570.38 | 45,616 |
2017-12-06 | $29.60 | $30.21 | $29.35 | $30.09 | $573.05 | 88,664 |
2017-12-05 | $32.22 | $32.97 | $32.11 | $32.18 | $612.85 | 38,910 |
2017-12-04 | $33.21 | $33.35 | $32.09 | $32.14 | $612.09 | 54,680 |
2017-12-01 | $32.40 | $32.54 | $31.20 | $32.13 | $611.90 | 69,766 |
2017-11-30 | $33.33 | $33.51 | $32.83 | $33.04 | $629.23 | 71,131 |
2017-11-29 | $34.84 | $34.84 | $33.44 | $33.84 | $644.47 | 75,195 |
2017-11-28 | $35.40 | $36.08 | $35.01 | $35.93 | $684.27 | 54,707 |
2017-11-27 | $35.81 | $35.81 | $35.03 | $35.16 | $669.60 | 45,206 |
2017-11-24 | $36.99 | $37.26 | $36.67 | $36.84 | $701.60 | 21,185 |
2017-11-22 | $37.73 | $37.86 | $37.26 | $37.78 | $719.50 | 39,328 |
2017-11-21 | $37.29 | $37.78 | $37.29 | $37.55 | $715.12 | 48,506 |
2017-11-20 | $34.00 | $35.01 | $34.00 | $34.72 | $661.22 | 35,921 |
2017-11-17 | $33.90 | $34.05 | $33.68 | $33.72 | $642.18 | 23,761 |
2017-11-16 | $34.00 | $34.63 | $33.88 | $34.26 | $652.46 | 38,910 |
2017-11-15 | $32.69 | $32.88 | $32.21 | $32.40 | $617.04 | 41,334 |
2017-11-14 | $34.15 | $34.26 | $33.34 | $33.61 | $640.09 | 43,073 |
2017-11-13 | $34.70 | $34.93 | $34.46 | $34.81 | $662.94 | 24,314 |
2017-11-10 | $34.98 | $35.24 | $34.70 | $35.23 | $670.94 | 32,463 |
2017-11-09 | $34.61 | $34.94 | $33.70 | $34.59 | $658.75 | 47,794 |
2017-11-08 | $34.34 | $34.56 | $34.09 | $34.48 | $656.65 | 25,367 |
2017-11-07 | $34.60 | $34.79 | $34.16 | $34.31 | $653.42 | 30,832 |
2017-11-06 | $33.23 | $33.85 | $33.08 | $33.70 | $641.80 | 21,834 |
2017-11-03 | $33.60 | $33.73 | $32.88 | $33.39 | $635.90 | 26,768 |
2017-11-02 | $33.33 | $33.81 | $33.20 | $33.73 | $642.37 | 33,534 |
2017-11-01 | $33.64 | $33.85 | $33.24 | $33.26 | $633.42 | 39,926 |
2017-10-31 | $32.43 | $32.66 | $32.22 | $32.63 | $621.42 | 31,464 |
2017-10-30 | $32.50 | $32.72 | $32.02 | $32.34 | $615.90 | 50,020 |
2017-10-27 | $33.12 | $33.99 | $32.94 | $33.85 | $644.66 | 50,746 |
2017-10-26 | $32.60 | $32.84 | $32.15 | $32.15 | $612.28 | 30,435 |
2017-10-25 | $32.72 | $32.91 | $31.42 | $32.25 | $614.18 | 60,804 |
2017-10-24 | $32.13 | $32.67 | $32.00 | $32.09 | $611.14 | 32,175 |
2017-10-23 | $32.55 | $32.60 | $31.99 | $32.07 | $610.76 | 37,390 |
2017-10-20 | $33.00 | $33.19 | $32.74 | $33.18 | $631.90 | 35,715 |
2017-10-19 | $32.00 | $32.10 | $31.61 | $31.99 | $609.23 | 62,315 |
2017-10-18 | $33.77 | $34.27 | $33.67 | $34.00 | $647.51 | 34,051 |
2017-10-17 | $33.43 | $33.49 | $32.96 | $33.02 | $628.85 | 25,395 |
2017-10-16 | $33.66 | $33.82 | $33.51 | $33.65 | $640.85 | 29,939 |
2017-10-13 | $33.28 | $33.70 | $33.25 | $33.45 | $637.04 | 31,272 |
2017-10-12 | $32.75 | $32.92 | $32.55 | $32.72 | $623.14 | 23,075 |
2017-10-11 | $32.11 | $32.76 | $32.06 | $32.74 | $623.52 | 28,855 |
2017-10-10 | $32.69 | $33.05 | $32.58 | $33.00 | $628.47 | 28,060 |
2017-10-09 | $32.20 | $32.38 | $32.05 | $32.21 | $613.42 | 25,051 |
2017-10-06 | $32.52 | $32.79 | $32.29 | $32.65 | $621.80 | 41,513 |
2017-10-05 | $32.58 | $33.95 | $32.54 | $33.83 | $644.28 | 42,831 |
2017-10-04 | $32.19 | $32.49 | $32.08 | $32.26 | $614.38 | 31,483 |
2017-10-03 | $31.43 | $32.05 | $31.34 | $31.98 | $609.04 | 54,048 |
2017-10-02 | $29.54 | $29.85 | $29.34 | $29.39 | $559.72 | 31,924 |
2017-09-29 | $28.45 | $29.37 | $28.35 | $29.11 | $554.39 | 36,372 |
2017-09-28 | $27.80 | $28.27 | $27.74 | $28.17 | $536.48 | 32,954 |
2017-09-27 | $29.01 | $29.13 | $28.34 | $28.84 | $549.24 | 35,434 |
2017-09-26 | $28.84 | $28.98 | $28.45 | $28.57 | $544.10 | 35,656 |
2017-09-25 | $28.41 | $28.51 | $27.47 | $27.89 | $531.15 | 57,612 |
2017-09-22 | $30.37 | $30.42 | $30.07 | $30.30 | $577.05 | 21,154 |
2017-09-21 | $31.48 | $31.54 | $31.12 | $31.27 | $595.52 | 21,134 |
2017-09-20 | $31.26 | $31.40 | $30.10 | $31.06 | $591.52 | 24,401 |
2017-09-19 | $30.68 | $30.94 | $30.53 | $30.93 | $589.05 | 13,973 |
2017-09-18 | $30.87 | $30.94 | $30.61 | $30.74 | $585.43 | 22,262 |
2017-09-15 | $29.23 | $30.07 | $29.20 | $29.83 | $568.10 | 18,201 |
2017-09-14 | $28.90 | $29.23 | $28.82 | $29.23 | $556.67 | 15,710 |
2017-09-13 | $29.52 | $29.58 | $29.19 | $29.30 | $558.00 | 19,259 |
2017-09-12 | $30.18 | $30.18 | $29.88 | $29.99 | $571.14 | 21,354 |
2017-09-11 | $29.78 | $30.33 | $29.78 | $30.22 | $575.52 | 25,706 |
2017-09-08 | $29.30 | $29.30 | $28.69 | $28.79 | $548.29 | 16,188 |
2017-09-07 | $29.05 | $29.23 | $28.92 | $29.15 | $555.15 | 18,177 |
2017-09-06 | $28.68 | $29.04 | $28.66 | $28.90 | $550.39 | 22,245 |
2017-09-05 | $28.86 | $29.09 | $28.10 | $28.57 | $544.10 | 49,920 |
2017-09-01 | $29.63 | $29.87 | $29.54 | $29.76 | $566.76 | 17,315 |
2017-08-31 | $29.62 | $29.85 | $29.55 | $29.70 | $565.62 | 20,112 |
2017-08-30 | $29.82 | $29.92 | $29.63 | $29.83 | $568.10 | 17,024 |
2017-08-29 | $29.19 | $29.85 | $29.02 | $29.83 | $568.10 | 30,738 |
2017-08-28 | $30.02 | $30.04 | $29.64 | $29.78 | $567.15 | 21,079 |
2017-08-25 | $29.87 | $29.98 | $29.64 | $29.74 | $566.38 | 34,953 |
2017-08-24 | $28.23 | $28.60 | $28.11 | $28.36 | $540.10 | 23,745 |
2017-08-23 | $27.42 | $28.12 | $27.42 | $28.04 | $534.01 | 26,573 |
2017-08-22 | $27.23 | $27.82 | $27.23 | $27.61 | $525.82 | 28,520 |
2017-08-21 | $26.27 | $26.54 | $26.09 | $26.39 | $502.58 | 40,792 |
2017-08-18 | $25.52 | $25.87 | $25.16 | $25.50 | $485.63 | 41,970 |
2017-08-17 | $26.10 | $26.25 | $25.30 | $25.30 | $481.83 | 40,288 |
2017-08-16 | $26.79 | $26.99 | $26.61 | $26.88 | $511.92 | 31,689 |
2017-08-15 | $25.71 | $25.74 | $25.43 | $25.74 | $490.21 | 24,202 |
2017-08-14 | $25.89 | $26.14 | $25.70 | $25.91 | $493.44 | 39,825 |
2017-08-11 | $25.15 | $25.47 | $24.94 | $25.25 | $480.87 | 48,689 |
2017-08-10 | $26.35 | $26.40 | $25.02 | $25.13 | $478.59 | 77,933 |
2017-08-09 | $27.40 | $27.51 | $27.13 | $27.47 | $523.15 | 35,350 |
2017-08-08 | $27.99 | $28.49 | $27.91 | $28.13 | $535.72 | 33,743 |
2017-08-07 | $27.34 | $27.53 | $27.32 | $27.53 | $524.29 | 22,572 |
2017-08-04 | $27.12 | $27.31 | $26.92 | $27.25 | $518.96 | 16,682 |
2017-08-03 | $27.27 | $27.32 | $27.00 | $27.27 | $519.34 | 16,078 |
2017-08-02 | $27.77 | $27.84 | $27.18 | $27.41 | $522.01 | 42,490 |
2017-08-01 | $27.92 | $27.92 | $27.62 | $27.70 | $527.53 | 40,310 |
2017-07-31 | $26.93 | $26.93 | $26.59 | $26.74 | $509.25 | 19,896 |
2017-07-28 | $26.25 | $26.50 | $26.06 | $26.47 | $504.11 | 39,016 |
2017-07-27 | $26.94 | $26.96 | $25.84 | $26.38 | $502.39 | 37,921 |
2017-07-26 | $26.20 | $26.76 | $26.12 | $26.62 | $506.96 | 31,190 |
2017-07-25 | $26.19 | $26.26 | $25.91 | $25.92 | $493.63 | 20,820 |
2017-07-24 | $26.04 | $26.10 | $25.85 | $26.03 | $495.73 | 19,818 |
2017-07-21 | $25.77 | $25.81 | $25.57 | $25.78 | $490.97 | 23,674 |
2017-07-20 | $26.04 | $26.09 | $25.79 | $25.85 | $492.30 | 27,336 |
2017-07-19 | $26.00 | $26.14 | $25.89 | $26.04 | $495.92 | 34,964 |
2017-07-18 | $24.82 | $25.14 | $24.69 | $25.08 | $477.64 | 17,546 |
2017-07-17 | $25.04 | $25.25 | $25.00 | $25.24 | $480.68 | 26,651 |
2017-07-14 | $24.84 | $25.60 | $24.84 | $25.51 | $485.83 | 36,761 |
2017-07-13 | $24.08 | $24.44 | $24.08 | $24.35 | $463.73 | 25,694 |
2017-07-12 | $23.82 | $24.30 | $23.78 | $24.24 | $461.64 | 84,097 |
2017-07-11 | $22.81 | $22.92 | $22.56 | $22.79 | $434.02 | 36,948 |
2017-07-10 | $21.33 | $21.65 | $21.25 | $21.55 | $410.41 | 12,875 |
2017-07-07 | $21.45 | $21.62 | $21.22 | $21.51 | $409.65 | 20,409 |
2017-07-06 | $21.83 | $21.88 | $21.43 | $21.52 | $409.84 | 28,823 |
2017-07-05 | $22.07 | $22.31 | $21.78 | $22.29 | $424.50 | 22,633 |
2017-07-03 | $22.54 | $22.75 | $22.47 | $22.52 | $428.88 | 18,292 |
2017-06-30 | $22.05 | $22.18 | $21.80 | $21.86 | $416.31 | 28,543 |
2017-06-29 | $22.22 | $22.22 | $21.30 | $21.68 | $412.88 | 67,286 |
2017-06-28 | $22.15 | $22.54 | $22.12 | $22.41 | $426.79 | 41,347 |
2017-06-27 | $22.47 | $22.60 | $22.11 | $22.13 | $421.45 | 40,540 |
2017-06-26 | $22.68 | $22.87 | $22.58 | $22.80 | $434.21 | 45,362 |
2017-06-23 | $21.93 | $22.15 | $21.83 | $22.00 | $418.98 | 14,385 |
2017-06-22 | $22.14 | $22.26 | $21.96 | $21.99 | $418.79 | 16,929 |
2017-06-21 | $21.76 | $21.86 | $21.46 | $21.48 | $409.08 | 21,948 |
2017-06-20 | $21.85 | $21.85 | $21.56 | $21.62 | $411.74 | 23,289 |
2017-06-19 | $22.18 | $22.45 | $22.16 | $22.34 | $425.45 | 34,876 |
2017-06-16 | $21.44 | $21.51 | $21.19 | $21.44 | $408.31 | 29,478 |
2017-06-15 | $21.19 | $21.33 | $21.08 | $21.33 | $406.22 | 28,782 |
2017-06-14 | $22.39 | $22.51 | $21.86 | $22.01 | $419.17 | 29,451 |
2017-06-13 | $22.25 | $22.46 | $22.25 | $22.31 | $424.88 | 17,451 |
2017-06-12 | $21.84 | $22.06 | $21.65 | $21.99 | $418.79 | 37,554 |
2017-06-09 | $22.90 | $23.00 | $22.24 | $22.59 | $430.22 | 39,898 |
2017-06-08 | $23.13 | $23.35 | $23.03 | $23.17 | $441.26 | 22,481 |
2017-06-07 | $22.95 | $23.06 | $22.67 | $22.89 | $435.93 | 21,673 |
2017-06-06 | $22.86 | $23.22 | $22.83 | $23.09 | $439.74 | 17,676 |
2017-06-05 | $22.73 | $22.85 | $22.65 | $22.68 | $431.93 | 14,160 |
2017-06-02 | $22.86 | $23.12 | $22.77 | $23.08 | $439.55 | 17,026 |
2017-06-01 | $22.73 | $23.06 | $22.51 | $23.03 | $438.59 | 30,787 |
2017-05-31 | $22.59 | $22.66 | $22.30 | $22.40 | $426.60 | 28,793 |
2017-05-30 | $22.50 | $22.83 | $22.42 | $22.76 | $433.45 | 21,804 |
2017-05-26 | $22.35 | $22.66 | $22.35 | $22.65 | $431.36 | 14,874 |
2017-05-25 | $22.53 | $22.69 | $22.43 | $22.58 | $430.02 | 40,470 |
2017-05-24 | $21.54 | $21.70 | $21.50 | $21.54 | $410.22 | 24,404 |
2017-05-23 | $21.67 | $21.68 | $21.47 | $21.58 | $410.98 | 22,530 |
2017-05-22 | $21.55 | $21.74 | $21.49 | $21.62 | $411.74 | 27,015 |
2017-05-19 | $20.94 | $21.39 | $20.91 | $21.32 | $406.03 | 36,984 |
2017-05-18 | $20.16 | $20.89 | $20.08 | $20.68 | $393.84 | 54,775 |
2017-05-17 | $20.95 | $21.07 | $20.34 | $20.51 | $390.60 | 62,402 |
2017-05-16 | $21.33 | $21.46 | $21.10 | $21.44 | $408.31 | 26,517 |
2017-05-15 | $21.10 | $21.68 | $21.09 | $21.56 | $410.60 | 40,790 |
2017-05-12 | $20.38 | $20.77 | $20.38 | $20.73 | $394.79 | 41,126 |
2017-05-11 | $20.06 | $20.12 | $19.76 | $20.12 | $383.18 | 25,913 |
2017-05-10 | $20.09 | $20.27 | $19.93 | $20.18 | $384.32 | 56,116 |
2017-05-09 | $19.53 | $19.82 | $19.53 | $19.57 | $372.70 | 38,063 |
2017-05-08 | $18.83 | $18.92 | $18.56 | $18.67 | $355.56 | 22,655 |
2017-05-05 | $18.41 | $18.79 | $18.41 | $18.79 | $357.85 | 32,063 |
2017-05-04 | $19.14 | $19.14 | $18.58 | $18.79 | $357.85 | 54,930 |
2017-05-03 | $19.67 | $19.82 | $19.48 | $19.61 | $373.46 | 50,746 |
2017-05-02 | $19.85 | $19.98 | $19.69 | $19.85 | $378.03 | 31,732 |
2017-05-01 | $20.21 | $20.35 | $20.01 | $20.09 | $382.60 | 15,960 |
2017-04-28 | $19.91 | $20.01 | $19.83 | $19.97 | $380.32 | 20,554 |
2017-04-27 | $20.04 | $20.04 | $19.79 | $19.99 | $380.70 | 24,419 |
2017-04-26 | $20.26 | $20.48 | $20.20 | $20.27 | $386.03 | 31,171 |
2017-04-25 | $20.24 | $20.37 | $20.17 | $20.20 | $384.70 | 106,920 |
2017-04-24 | $19.54 | $19.67 | $19.43 | $19.46 | $370.61 | 51,435 |
2017-04-21 | $19.03 | $19.22 | $18.92 | $19.13 | $364.32 | 22,304 |
2017-04-20 | $19.20 | $19.40 | $19.10 | $19.31 | $367.75 | 36,929 |
2017-04-19 | $18.89 | $18.96 | $18.49 | $18.59 | $354.04 | 44,534 |
2017-04-18 | $18.92 | $19.05 | $18.72 | $18.93 | $360.51 | 56,363 |
2017-04-17 | $19.72 | $19.99 | $19.61 | $19.97 | $380.32 | 21,437 |
2017-04-13 | $19.98 | $20.18 | $19.63 | $19.68 | $374.80 | 33,642 |
2017-04-12 | $19.98 | $19.98 | $19.65 | $19.84 | $377.84 | 25,949 |
2017-04-11 | $19.79 | $19.82 | $19.40 | $19.77 | $376.51 | 50,953 |
2017-04-10 | $20.05 | $20.16 | $19.92 | $20.08 | $382.41 | 26,896 |
2017-04-07 | $20.30 | $20.61 | $20.30 | $20.38 | $388.13 | 34,555 |
2017-04-06 | $20.47 | $20.47 | $20.23 | $20.40 | $388.51 | 47,016 |
2017-04-05 | $20.83 | $21.00 | $20.50 | $20.67 | $393.65 | 50,463 |
2017-04-04 | $20.41 | $20.76 | $20.35 | $20.52 | $390.79 | 30,647 |
2017-04-03 | $20.32 | $20.45 | $19.99 | $20.43 | $389.08 | 44,870 |
2017-03-31 | $20.10 | $20.22 | $19.99 | $20.00 | $380.89 | 43,795 |
2017-03-30 | $20.32 | $20.63 | $20.31 | $20.53 | $390.98 | 46,953 |
2017-03-29 | $20.88 | $21.08 | $20.75 | $20.98 | $399.55 | 28,622 |
2017-03-28 | $20.86 | $21.39 | $20.78 | $21.21 | $403.93 | 33,799 |
2017-03-27 | $20.48 | $21.01 | $20.35 | $20.92 | $398.41 | 45,618 |
2017-03-24 | $21.12 | $21.36 | $21.06 | $21.27 | $405.08 | 43,897 |
2017-03-23 | $20.99 | $21.45 | $20.92 | $21.27 | $405.08 | 42,437 |
2017-03-22 | $20.81 | $21.59 | $20.79 | $21.35 | $406.60 | 49,368 |
2017-03-21 | $22.20 | $22.27 | $20.99 | $21.15 | $402.79 | 87,262 |
2017-03-20 | $21.71 | $21.98 | $21.64 | $21.89 | $416.86 | 38,597 |
2017-03-17 | $21.23 | $21.40 | $21.00 | $21.09 | $401.65 | 47,872 |
2017-03-16 | $21.40 | $21.53 | $21.29 | $21.40 | $407.55 | 71,749 |
2017-03-15 | $19.69 | $20.85 | $19.65 | $20.56 | $391.55 | 59,672 |
2017-03-14 | $19.72 | $19.74 | $19.44 | $19.55 | $372.32 | 24,462 |
2017-03-13 | $19.72 | $19.93 | $19.69 | $19.77 | $376.51 | 40,295 |
2017-03-10 | $18.79 | $18.91 | $18.65 | $18.85 | $358.99 | 18,650 |
2017-03-09 | $18.61 | $18.73 | $18.21 | $18.64 | $354.99 | 39,281 |
2017-03-08 | $19.64 | $19.68 | $19.19 | $19.24 | $366.42 | 28,684 |
2017-03-07 | $19.44 | $19.51 | $19.23 | $19.33 | $368.13 | 37,079 |
2017-03-06 | $19.11 | $19.17 | $18.92 | $19.17 | $365.08 | 22,864 |
2017-03-03 | $19.22 | $19.33 | $19.04 | $19.18 | $365.27 | 40,329 |
2017-03-02 | $19.29 | $19.38 | $19.07 | $19.09 | $363.56 | 58,756 |
2017-03-01 | $20.02 | $20.48 | $19.96 | $20.32 | $386.98 | 48,776 |
2017-02-28 | $19.71 | $19.95 | $19.59 | $19.76 | $376.32 | 38,706 |
2017-02-27 | $19.75 | $19.99 | $19.72 | $19.94 | $379.75 | 42,492 |
2017-02-24 | $20.10 | $20.35 | $20.03 | $20.33 | $387.17 | 71,039 |
2017-02-23 | $21.22 | $21.27 | $20.80 | $20.97 | $399.36 | 37,392 |
2017-02-22 | $20.97 | $21.08 | $20.88 | $21.08 | $401.46 | 36,504 |
2017-02-21 | $20.47 | $20.76 | $20.41 | $20.75 | $395.17 | 28,098 |
2017-02-17 | $19.87 | $20.23 | $19.84 | $20.23 | $385.27 | 34,341 |
2017-02-16 | $20.76 | $20.78 | $20.48 | $20.61 | $392.51 | 30,439 |
2017-02-15 | $20.39 | $20.82 | $20.33 | $20.76 | $395.36 | 47,435 |
2017-02-14 | $19.71 | $19.96 | $19.34 | $19.85 | $378.03 | 46,820 |
2017-02-13 | $19.79 | $20.16 | $19.75 | $19.90 | $378.99 | 50,928 |
2017-02-10 | $19.20 | $19.58 | $19.13 | $19.46 | $370.61 | 52,203 |
2017-02-09 | $18.99 | $19.30 | $18.95 | $19.21 | $365.84 | 42,549 |
2017-02-08 | $18.35 | $18.65 | $18.22 | $18.52 | $352.70 | 69,123 |
2017-02-07 | $17.93 | $18.00 | $17.59 | $17.74 | $337.85 | 31,646 |
2017-02-06 | $17.85 | $17.93 | $17.68 | $17.68 | $336.71 | 23,821 |
2017-02-03 | $17.50 | $17.62 | $17.33 | $17.53 | $333.85 | 22,426 |
2017-02-02 | $17.39 | $17.63 | $17.39 | $17.58 | $334.80 | 14,960 |
2017-02-01 | $17.86 | $17.92 | $17.45 | $17.56 | $334.42 | 30,125 |
2017-01-31 | $17.50 | $17.68 | $17.43 | $17.62 | $335.56 | 30,181 |
2017-01-30 | $17.47 | $17.59 | $17.26 | $17.54 | $334.04 | 26,171 |
2017-01-27 | $17.84 | $17.95 | $17.58 | $17.77 | $338.42 | 27,781 |
2017-01-26 | $17.94 | $18.09 | $17.77 | $17.88 | $340.52 | 38,167 |
2017-01-25 | $17.52 | $17.76 | $17.50 | $17.71 | $337.28 | 47,918 |
2017-01-24 | $17.31 | $17.66 | $17.28 | $17.49 | $333.09 | 24,860 |
2017-01-23 | $17.10 | $17.37 | $17.05 | $17.28 | $329.09 | 30,390 |
2017-01-20 | $17.19 | $17.31 | $16.83 | $17.10 | $325.66 | 35,766 |
2017-01-19 | $17.42 | $17.44 | $17.01 | $17.24 | $328.33 | 36,445 |
2017-01-18 | $17.67 | $17.69 | $17.41 | $17.49 | $333.09 | 27,862 |
2017-01-17 | $17.19 | $17.24 | $17.02 | $17.24 | $328.33 | 43,433 |
2017-01-13 | $17.43 | $17.63 | $17.39 | $17.47 | $332.71 | 33,880 |
2017-01-12 | $17.21 | $17.35 | $17.00 | $17.35 | $330.42 | 44,051 |
2017-01-11 | $17.20 | $17.55 | $16.98 | $17.41 | $331.56 | 48,362 |
2017-01-10 | $16.79 | $17.39 | $16.77 | $17.06 | $324.90 | 47,389 |
2017-01-09 | $16.41 | $16.57 | $16.34 | $16.38 | $311.95 | 24,565 |
2017-01-06 | $16.49 | $16.53 | $16.24 | $16.35 | $311.38 | 36,778 |
2017-01-05 | $16.53 | $16.82 | $16.49 | $16.73 | $318.61 | 62,995 |
2017-01-04 | $15.69 | $16.24 | $15.69 | $16.01 | $304.90 | 53,804 |
2017-01-03 | $15.48 | $15.79 | $15.41 | $15.59 | $296.90 | 44,438 |
2016-12-30 | $15.35 | $15.39 | $14.88 | $14.98 | $285.29 | 46,797 |
2016-12-29 | $14.89 | $15.27 | $14.89 | $15.12 | $287.95 | 54,482 |
2016-12-28 | $14.68 | $14.74 | $14.48 | $14.54 | $276.91 | 36,754 |
2016-12-27 | $14.12 | $14.23 | $14.12 | $14.19 | $270.24 | 43,091 |
2016-12-23 | $14.04 | $14.17 | $14.00 | $14.08 | $268.15 | 25,457 |
2016-12-22 | $14.26 | $14.26 | $14.04 | $14.20 | $270.43 | 43,511 |
2016-12-21 | $14.87 | $14.91 | $14.65 | $14.68 | $279.57 | 30,233 |
2016-12-20 | $14.83 | $14.94 | $14.74 | $14.80 | $281.86 | 30,658 |
2016-12-19 | $15.01 | $15.10 | $14.87 | $14.95 | $284.72 | 38,629 |
2016-12-16 | $15.48 | $15.55 | $15.01 | $15.11 | $287.76 | 55,700 |
2016-12-15 | $15.68 | $15.84 | $15.55 | $15.70 | $299.00 | 64,224 |
2016-12-14 | $16.74 | $17.05 | $15.88 | $16.10 | $306.62 | 96,972 |
2016-12-13 | $17.04 | $17.32 | $16.97 | $17.23 | $328.14 | 44,132 |
2016-12-12 | $16.79 | $16.95 | $16.39 | $16.62 | $316.52 | 75,329 |
2016-12-09 | $17.75 | $17.93 | $17.62 | $17.85 | $339.94 | 59,387 |
2016-12-08 | $17.89 | $18.32 | $17.48 | $18.22 | $346.99 | 106,970 |
2016-12-07 | $17.74 | $18.39 | $17.73 | $18.22 | $346.99 | 53,728 |
2016-12-06 | $17.59 | $17.65 | $17.39 | $17.65 | $336.14 | 30,751 |
2016-12-05 | $17.35 | $17.63 | $17.34 | $17.63 | $335.75 | 41,111 |
2016-12-02 | $17.60 | $17.94 | $17.55 | $17.68 | $336.71 | 46,101 |
2016-12-01 | $18.11 | $18.32 | $17.91 | $18.04 | $343.56 | 63,293 |
2016-11-30 | $17.99 | $18.28 | $17.92 | $18.06 | $343.94 | 55,748 |
2016-11-29 | $17.71 | $18.09 | $17.60 | $17.87 | $340.33 | 41,451 |
2016-11-28 | $17.79 | $17.91 | $17.56 | $17.59 | $334.99 | 49,293 |
2016-11-25 | $17.49 | $17.57 | $17.35 | $17.42 | $331.76 | 33,437 |
2016-11-23 | $16.75 | $17.00 | $16.72 | $16.90 | $321.85 | 59,089 |
2016-11-22 | $17.14 | $17.17 | $16.90 | $17.12 | $326.04 | 51,440 |
2016-11-21 | $16.23 | $16.36 | $16.14 | $16.23 | $309.09 | 30,546 |
2016-11-18 | $15.92 | $15.94 | $15.65 | $15.86 | $302.05 | 26,617 |
2016-11-17 | $15.78 | $16.07 | $15.73 | $15.85 | $301.86 | 43,574 |
2016-11-16 | $15.65 | $15.86 | $15.49 | $15.70 | $299.00 | 46,373 |
2016-11-15 | $15.90 | $16.47 | $15.87 | $16.31 | $310.62 | 48,688 |
2016-11-14 | $15.66 | $15.93 | $15.27 | $15.65 | $298.05 | 65,068 |
2016-11-11 | $15.55 | $16.08 | $15.34 | $15.90 | $302.81 | 82,068 |
2016-11-10 | $16.97 | $17.06 | $15.99 | $16.46 | $313.47 | 128,502 |
2016-11-09 | $16.79 | $17.54 | $16.70 | $16.97 | $323.19 | 177,489 |
2016-11-08 | $17.58 | $18.66 | $17.51 | $18.27 | $347.94 | 70,292 |
2016-11-07 | $17.60 | $18.09 | $17.55 | $17.90 | $340.90 | 77,950 |
2016-11-04 | $16.49 | $16.61 | $16.25 | $16.36 | $311.57 | 52,790 |
2016-11-03 | $17.12 | $17.15 | $16.67 | $16.84 | $320.71 | 58,800 |
2016-11-02 | $17.17 | $17.31 | $16.51 | $16.89 | $321.66 | 84,097 |
2016-11-01 | $18.13 | $18.14 | $17.14 | $17.58 | $334.80 | 63,157 |
2016-10-31 | $17.30 | $17.51 | $17.22 | $17.26 | $328.71 | 30,509 |
2016-10-28 | $17.43 | $17.67 | $16.96 | $17.27 | $328.90 | 76,244 |
2016-10-27 | $18.07 | $18.10 | $17.71 | $17.85 | $339.94 | 54,380 |
2016-10-26 | $18.33 | $18.56 | $18.12 | $18.32 | $348.90 | 43,213 |
2016-10-25 | $19.07 | $19.15 | $18.81 | $18.91 | $360.13 | 31,522 |
2016-10-24 | $19.27 | $19.37 | $18.97 | $19.06 | $362.99 | 34,994 |
2016-10-21 | $18.33 | $18.77 | $18.33 | $18.68 | $355.75 | 28,420 |
2016-10-20 | $18.65 | $18.87 | $18.51 | $18.72 | $356.51 | 25,107 |
2016-10-19 | $18.74 | $18.96 | $18.50 | $18.78 | $357.66 | 28,413 |
2016-10-18 | $18.96 | $18.96 | $18.63 | $18.68 | $355.75 | 39,718 |
2016-10-17 | $17.85 | $18.07 | $17.77 | $17.82 | $339.37 | 38,192 |
2016-10-14 | $18.49 | $18.63 | $18.20 | $18.31 | $348.70 | 56,030 |
2016-10-13 | $17.62 | $18.05 | $17.23 | $17.89 | $340.71 | 79,023 |
2016-10-12 | $18.54 | $18.82 | $18.42 | $18.75 | $357.08 | 48,582 |
2016-10-11 | $19.20 | $19.31 | $18.58 | $18.86 | $359.18 | 95,009 |
2016-10-10 | $20.18 | $20.83 | $20.12 | $20.62 | $392.70 | 51,441 |
2016-10-07 | $20.02 | $20.18 | $19.42 | $19.79 | $376.89 | 67,695 |
2016-10-06 | $20.00 | $20.39 | $19.86 | $20.29 | $386.41 | 51,146 |
2016-10-05 | $19.70 | $20.12 | $19.59 | $20.07 | $382.22 | 74,511 |
2016-10-04 | $19.38 | $19.46 | $18.60 | $18.69 | $355.94 | 93,293 |
2016-10-03 | $18.94 | $19.22 | $18.71 | $19.17 | $365.08 | 42,604 |
2016-09-30 | $18.86 | $19.39 | $18.74 | $19.09 | $363.56 | 52,673 |
2016-09-29 | $19.58 | $19.77 | $18.77 | $19.00 | $361.85 | 101,972 |
2016-09-28 | $19.39 | $19.64 | $18.79 | $19.63 | $373.84 | 65,419 |
2016-09-27 | $19.03 | $19.16 | $18.73 | $19.10 | $363.75 | 88,589 |
2016-09-26 | $18.69 | $18.86 | $18.41 | $18.41 | $350.61 | 82,253 |
2016-09-23 | $19.77 | $20.00 | $19.59 | $19.61 | $373.46 | 65,320 |
2016-09-22 | $20.72 | $20.85 | $20.50 | $20.66 | $393.46 | 71,112 |
2016-09-21 | $19.70 | $20.52 | $19.43 | $20.43 | $389.08 | 108,118 |
2016-09-20 | $19.38 | $19.44 | $19.05 | $19.06 | $362.99 | 64,636 |
2016-09-19 | $19.21 | $19.36 | $18.85 | $18.92 | $360.32 | 70,859 |
2016-09-16 | $18.74 | $18.95 | $18.39 | $18.82 | $358.42 | 98,945 |
2016-09-15 | $18.59 | $19.33 | $18.48 | $19.13 | $364.32 | 121,508 |
2016-09-14 | $18.37 | $18.74 | $18.13 | $18.20 | $346.61 | 43,244 |
2016-09-13 | $18.46 | $18.69 | $17.61 | $18.15 | $345.66 | 123,286 |
2016-09-12 | $18.51 | $19.89 | $18.47 | $19.72 | $375.56 | 152,872 |
2016-09-09 | $20.73 | $20.73 | $19.59 | $19.63 | $373.84 | 153,277 |
2016-09-08 | $20.62 | $21.09 | $20.62 | $20.91 | $398.22 | 90,987 |
2016-09-07 | $20.40 | $20.45 | $20.22 | $20.36 | $387.75 | 91,238 |
2016-09-06 | $20.35 | $20.51 | $20.05 | $20.40 | $388.51 | 94,907 |
2016-09-02 | $19.29 | $19.71 | $19.17 | $19.47 | $370.80 | 86,939 |
2016-09-01 | $18.38 | $18.55 | $18.03 | $18.35 | $349.37 | 59,702 |
2016-08-31 | $18.15 | $18.17 | $17.65 | $17.94 | $341.66 | 57,456 |
2016-08-30 | $18.65 | $18.79 | $18.41 | $18.54 | $353.08 | 43,238 |
2016-08-29 | $17.90 | $18.33 | $17.90 | $18.18 | $346.23 | 39,433 |
2016-08-26 | $18.29 | $18.86 | $17.44 | $17.81 | $339.18 | 83,499 |
2016-08-25 | $17.83 | $18.12 | $17.81 | $18.07 | $344.13 | 49,337 |
2016-08-24 | $18.12 | $18.27 | $17.94 | $18.09 | $344.51 | 60,788 |
2016-08-23 | $18.70 | $18.89 | $18.29 | $18.33 | $349.09 | 51,940 |
2016-08-22 | $18.64 | $18.66 | $18.28 | $18.42 | $350.80 | 56,712 |
2016-08-19 | $18.84 | $18.97 | $18.52 | $18.87 | $359.37 | 66,365 |
2016-08-18 | $19.01 | $19.24 | $18.95 | $19.19 | $365.46 | 33,160 |
2016-08-17 | $18.63 | $18.80 | $18.15 | $18.76 | $357.27 | 69,526 |
2016-08-16 | $19.20 | $19.29 | $18.95 | $19.14 | $364.51 | 60,581 |
2016-08-15 | $19.08 | $19.41 | $19.03 | $19.39 | $369.27 | 81,926 |
2016-08-12 | $18.08 | $18.29 | $18.04 | $18.19 | $346.42 | 62,922 |
2016-08-11 | $17.65 | $18.10 | $17.63 | $18.04 | $343.56 | 58,801 |
2016-08-10 | $17.28 | $17.28 | $16.87 | $16.97 | $323.19 | 46,317 |
2016-08-09 | $17.10 | $17.47 | $17.10 | $17.23 | $328.14 | 54,333 |
2016-08-08 | $16.86 | $16.95 | $16.76 | $16.79 | $319.76 | 38,115 |
2016-08-05 | $16.21 | $16.55 | $16.21 | $16.51 | $314.42 | 47,833 |
2016-08-04 | $15.72 | $15.93 | $15.56 | $15.76 | $300.14 | 30,586 |
2016-08-03 | $15.20 | $15.69 | $15.20 | $15.67 | $298.43 | 37,401 |
2016-08-02 | $15.43 | $15.73 | $15.18 | $15.55 | $296.14 | 57,015 |
2016-08-01 | $16.03 | $16.13 | $15.61 | $15.71 | $299.19 | 57,908 |
2016-07-29 | $15.44 | $15.98 | $15.44 | $15.83 | $301.47 | 54,869 |
2016-07-28 | $15.91 | $15.97 | $15.74 | $15.89 | $302.62 | 48,674 |
2016-07-27 | $16.20 | $16.35 | $15.83 | $16.14 | $307.38 | 77,685 |
2016-07-26 | $16.14 | $16.37 | $16.07 | $16.32 | $310.81 | 61,910 |
2016-07-25 | $16.02 | $16.04 | $15.75 | $15.80 | $300.90 | 32,270 |
2016-07-22 | $15.98 | $16.20 | $15.93 | $16.16 | $307.76 | 44,339 |
2016-07-21 | $16.00 | $16.10 | $15.73 | $15.90 | $302.81 | 56,645 |
2016-07-20 | $15.91 | $16.00 | $15.73 | $15.92 | $303.19 | 55,526 |
2016-07-19 | $15.74 | $15.76 | $15.34 | $15.39 | $293.09 | 60,535 |
2016-07-18 | $15.80 | $16.34 | $15.73 | $16.31 | $310.62 | 50,520 |
2016-07-15 | $16.03 | $16.07 | $15.81 | $15.92 | $303.19 | 46,199 |
2016-07-14 | $15.86 | $16.13 | $15.79 | $16.02 | $305.09 | 66,438 |
2016-07-13 | $15.41 | $15.44 | $15.10 | $15.29 | $291.19 | 56,860 |
2016-07-12 | $15.32 | $15.59 | $15.23 | $15.47 | $294.62 | 75,843 |
2016-07-11 | $14.56 | $14.82 | $14.39 | $14.63 | $278.62 | 69,651 |
2016-07-08 | $13.82 | $14.38 | $13.82 | $14.29 | $272.15 | 72,105 |
2016-07-07 | $13.80 | $13.92 | $13.33 | $13.45 | $256.15 | 73,232 |
2016-07-06 | $13.20 | $13.69 | $12.99 | $13.62 | $259.39 | 83,100 |
2016-07-05 | $13.98 | $14.01 | $13.61 | $13.73 | $261.48 | 74,651 |
2016-07-01 | $14.66 | $14.90 | $14.60 | $14.72 | $280.33 | 64,514 |
2016-06-30 | $14.15 | $14.66 | $13.99 | $14.43 | $274.81 | 110,434 |
2016-06-29 | $13.81 | $13.92 | $13.74 | $13.81 | $263.00 | 90,132 |
2016-06-28 | $12.99 | $13.21 | $12.78 | $13.15 | $250.44 | 116,708 |
2016-06-27 | $12.53 | $12.53 | $11.79 | $12.24 | $233.10 | 101,474 |
2016-06-24 | $12.73 | $13.56 | $12.32 | $12.40 | $236.15 | 144,769 |
2016-06-23 | $14.71 | $15.15 | $14.64 | $15.15 | $288.52 | 86,495 |
2016-06-22 | $14.20 | $14.44 | $14.05 | $14.09 | $268.34 | 78,370 |
2016-06-21 | $13.60 | $13.89 | $13.42 | $13.75 | $261.86 | 51,598 |
2016-06-20 | $13.54 | $13.65 | $13.31 | $13.34 | $254.05 | 66,872 |
2016-06-17 | $12.68 | $12.78 | $12.43 | $12.72 | $242.25 | 76,003 |
2016-06-16 | $12.24 | $12.96 | $12.01 | $12.85 | $244.72 | 119,583 |
2016-06-15 | $13.12 | $13.43 | $12.93 | $12.98 | $247.20 | 98,087 |
2016-06-14 | $12.74 | $12.97 | $12.42 | $12.87 | $245.10 | 118,207 |
2016-06-13 | $12.89 | $13.24 | $12.74 | $12.80 | $243.77 | 94,618 |
2016-06-10 | $13.59 | $13.90 | $13.46 | $13.71 | $261.10 | 105,938 |
2016-06-09 | $14.65 | $14.90 | $14.64 | $14.85 | $282.81 | 85,121 |
2016-06-08 | $15.02 | $15.20 | $15.00 | $15.11 | $287.76 | 56,534 |
2016-06-07 | $14.92 | $15.16 | $14.92 | $14.95 | $284.72 | 87,706 |
2016-06-06 | $14.16 | $14.60 | $14.12 | $14.46 | $275.38 | 79,226 |
2016-06-03 | $13.80 | $14.05 | $13.55 | $13.89 | $264.53 | 75,972 |
2016-06-02 | $13.53 | $13.91 | $13.43 | $13.86 | $263.96 | 54,552 |
2016-06-01 | $13.33 | $13.60 | $13.23 | $13.51 | $257.29 | 87,085 |
2016-05-31 | $13.35 | $13.86 | $13.16 | $13.69 | $260.72 | 100,397 |
2016-05-27 | $12.89 | $12.99 | $12.59 | $12.82 | $244.15 | 47,494 |
2016-05-26 | $12.65 | $12.70 | $12.47 | $12.62 | $240.34 | 40,911 |
2016-05-25 | $12.47 | $12.80 | $12.44 | $12.70 | $241.87 | 58,718 |
2016-05-24 | $11.62 | $12.16 | $11.62 | $12.07 | $229.87 | 60,680 |
2016-05-23 | $11.49 | $11.65 | $11.38 | $11.44 | $217.87 | 60,319 |
2016-05-20 | $11.41 | $11.63 | $11.41 | $11.49 | $218.82 | 47,358 |
2016-05-19 | $11.09 | $11.17 | $10.87 | $11.01 | $209.68 | 68,866 |
2016-05-18 | $11.36 | $11.77 | $11.11 | $11.28 | $214.82 | 102,462 |
2016-05-17 | $11.66 | $11.82 | $11.42 | $11.50 | $219.01 | 59,440 |
2016-05-16 | $11.52 | $11.90 | $11.52 | $11.72 | $223.20 | 61,811 |
2016-05-13 | $11.41 | $11.52 | $10.90 | $11.07 | $210.82 | 113,032 |
2016-05-12 | $11.99 | $12.07 | $11.58 | $11.67 | $222.25 | 73,400 |
2016-05-11 | $11.84 | $12.11 | $11.74 | $11.75 | $223.77 | 56,580 |
2016-05-10 | $11.89 | $12.36 | $11.86 | $12.32 | $234.63 | 59,988 |
2016-05-09 | $11.95 | $12.01 | $11.55 | $11.58 | $220.54 | 57,122 |
2016-05-06 | $11.96 | $12.31 | $11.92 | $12.14 | $231.20 | 78,201 |
2016-05-05 | $12.60 | $12.67 | $12.22 | $12.34 | $235.01 | 78,483 |
2016-05-04 | $12.51 | $12.64 | $12.14 | $12.26 | $233.49 | 106,376 |
2016-05-03 | $13.11 | $13.18 | $12.70 | $12.75 | $242.82 | 103,758 |
2016-05-02 | $13.99 | $14.01 | $13.56 | $13.75 | $261.86 | 81,376 |
2016-04-29 | $14.00 | $14.14 | $13.54 | $13.85 | $263.77 | 97,335 |
2016-04-28 | $14.58 | $14.98 | $14.44 | $14.51 | $276.34 | 67,937 |
2016-04-27 | $14.41 | $15.07 | $14.41 | $14.96 | $284.91 | 82,554 |
2016-04-26 | $14.52 | $14.66 | $14.34 | $14.59 | $277.86 | 64,938 |
2016-04-25 | $14.46 | $14.54 | $14.20 | $14.38 | $273.86 | 48,532 |
2016-04-22 | $14.94 | $15.36 | $14.74 | $14.87 | $283.19 | 71,354 |
2016-04-21 | $15.39 | $15.48 | $14.99 | $15.08 | $287.19 | 68,419 |
2016-04-20 | $15.22 | $15.77 | $15.03 | $15.38 | $292.90 | 61,157 |
2016-04-19 | $15.57 | $16.03 | $15.51 | $15.96 | $303.95 | 79,932 |
2016-04-18 | $15.03 | $15.64 | $14.94 | $15.40 | $293.29 | 77,670 |
2016-04-15 | $15.36 | $15.43 | $15.06 | $15.11 | $287.76 | 55,389 |
2016-04-14 | $15.75 | $15.85 | $15.60 | $15.70 | $299.00 | 52,725 |
2016-04-13 | $15.70 | $15.84 | $15.51 | $15.80 | $300.90 | 99,465 |
2016-04-12 | $13.77 | $14.36 | $13.53 | $14.15 | $269.48 | 75,410 |
2016-04-11 | $13.80 | $14.00 | $13.53 | $13.58 | $258.62 | 76,300 |
2016-04-08 | $13.39 | $13.45 | $12.99 | $13.11 | $249.67 | 64,582 |
2016-04-07 | $12.90 | $12.97 | $12.44 | $12.61 | $240.15 | 88,095 |
2016-04-06 | $12.85 | $13.39 | $12.73 | $13.38 | $254.82 | 49,922 |
2016-04-05 | $12.94 | $13.09 | $12.61 | $12.66 | $241.10 | 71,208 |
2016-04-04 | $14.09 | $14.23 | $13.54 | $13.61 | $259.20 | 46,632 |
2016-04-01 | $13.40 | $14.26 | $13.15 | $14.12 | $268.91 | 57,280 |
2016-03-31 | $14.44 | $14.67 | $14.26 | $14.33 | $272.91 | 48,314 |
2016-03-30 | $14.55 | $14.79 | $14.40 | $14.43 | $274.81 | 58,873 |
2016-03-29 | $13.08 | $13.85 | $12.96 | $13.81 | $263.00 | 59,424 |
2016-03-28 | $13.00 | $13.44 | $12.99 | $13.42 | $255.58 | 42,460 |
2016-03-24 | $12.77 | $13.08 | $12.62 | $13.08 | $249.10 | 98,776 |
2016-03-23 | $13.93 | $13.93 | $13.31 | $13.36 | $254.43 | 62,908 |
2016-03-22 | $13.94 | $14.22 | $13.79 | $13.99 | $266.43 | 47,522 |
2016-03-21 | $14.32 | $14.57 | $14.21 | $14.32 | $272.72 | 60,329 |
2016-03-18 | $14.32 | $14.53 | $14.21 | $14.26 | $271.57 | 90,513 |
2016-03-17 | $13.47 | $14.08 | $13.39 | $14.00 | $266.62 | 93,450 |
2016-03-16 | $12.70 | $13.61 | $12.57 | $13.52 | $257.48 | 86,129 |
2016-03-15 | $12.88 | $13.13 | $12.68 | $13.10 | $249.48 | 33,077 |
2016-03-14 | $13.31 | $13.52 | $13.12 | $13.33 | $253.86 | 54,555 |
2016-03-11 | $12.82 | $13.29 | $12.80 | $13.28 | $252.91 | 76,461 |
2016-03-10 | $12.50 | $12.55 | $11.60 | $12.02 | $228.91 | 156,347 |
2016-03-09 | $12.35 | $12.54 | $12.19 | $12.30 | $234.25 | 90,196 |
2016-03-08 | $12.49 | $12.52 | $12.10 | $12.16 | $231.58 | 75,813 |
2016-03-07 | $12.79 | $13.28 | $12.72 | $13.07 | $248.91 | 101,453 |
2016-03-04 | $12.81 | $13.64 | $12.72 | $13.50 | $257.10 | 114,162 |
2016-03-03 | $12.11 | $12.50 | $12.02 | $12.46 | $237.29 | 87,715 |
2016-03-02 | $12.05 | $12.44 | $11.91 | $12.41 | $236.34 | 83,134 |
2016-03-01 | $11.11 | $11.72 | $11.11 | $11.68 | $222.44 | 82,177 |
2016-02-29 | $10.66 | $10.92 | $10.53 | $10.53 | $200.54 | 49,478 |
2016-02-26 | $11.03 | $11.04 | $10.64 | $10.67 | $203.20 | 54,336 |
2016-02-25 | $10.24 | $10.65 | $10.04 | $10.61 | $202.06 | 43,309 |
2016-02-24 | $10.21 | $10.83 | $10.01 | $10.73 | $204.35 | 58,997 |
2016-02-23 | $11.21 | $11.30 | $10.80 | $10.82 | $206.06 | 39,988 |
2016-02-22 | $11.33 | $11.74 | $11.33 | $11.70 | $222.82 | 45,029 |
2016-02-19 | $10.80 | $10.96 | $10.61 | $10.79 | $205.49 | 37,474 |
2016-02-18 | $11.27 | $11.33 | $10.72 | $10.79 | $205.49 | 58,349 |
2016-02-17 | $10.68 | $11.17 | $10.66 | $11.09 | $211.20 | 72,659 |
2016-02-16 | $10.47 | $10.63 | $10.31 | $10.63 | $202.44 | 86,659 |
2016-02-12 | $9.04 | $9.45 | $8.90 | $9.43 | $179.59 | 39,715 |
2016-02-11 | $8.57 | $9.07 | $8.51 | $8.85 | $168.54 | 56,259 |
2016-02-10 | $9.65 | $10.02 | $9.39 | $9.44 | $179.78 | 78,373 |
2016-02-09 | $9.06 | $9.52 | $9.01 | $9.26 | $176.35 | 49,300 |
2016-02-08 | $9.72 | $9.76 | $9.12 | $9.53 | $181.49 | 91,218 |
2016-02-05 | $10.69 | $10.69 | $10.01 | $10.16 | $193.49 | 88,791 |
2016-02-04 | $10.56 | $10.86 | $10.18 | $10.37 | $197.49 | 97,915 |
2016-02-03 | $10.37 | $10.69 | $9.74 | $10.66 | $203.01 | 96,816 |
2016-02-02 | $10.79 | $10.79 | $10.05 | $10.20 | $194.16 | 66,939 |
2016-02-01 | $10.88 | $11.12 | $10.76 | $11.03 | $210.06 | 99,804 |
2016-01-29 | $11.48 | $11.82 | $11.35 | $11.77 | $224.15 | 108,413 |
2016-01-28 | $10.93 | $11.02 | $10.49 | $10.73 | $204.35 | 126,139 |
2016-01-27 | $10.44 | $10.90 | $10.15 | $10.31 | $196.35 | 131,746 |
2016-01-26 | $10.39 | $10.82 | $10.36 | $10.74 | $204.54 | 94,831 |
2016-01-25 | $10.93 | $11.00 | $10.51 | $10.52 | $200.35 | 106,706 |
2016-01-22 | $11.18 | $11.35 | $10.98 | $11.33 | $215.77 | 123,861 |
2016-01-21 | $10.01 | $10.64 | $9.83 | $10.29 | $195.97 | 88,077 |
2016-01-20 | $9.96 | $10.42 | $9.34 | $10.11 | $192.54 | 115,522 |
2016-01-19 | $11.55 | $11.59 | $10.91 | $11.22 | $213.68 | 81,544 |
2016-01-15 | $10.29 | $10.62 | $9.88 | $10.46 | $199.21 | 118,519 |
2016-01-14 | $11.61 | $12.28 | $11.30 | $12.16 | $231.58 | 157,419 |
2016-01-13 | $12.51 | $12.59 | $11.49 | $11.67 | $222.25 | 94,008 |
2016-01-12 | $12.53 | $12.77 | $12.08 | $12.33 | $234.82 | 99,998 |
2016-01-11 | $12.69 | $12.83 | $12.02 | $12.41 | $236.34 | 142,786 |
2016-01-08 | $13.42 | $13.45 | $12.60 | $12.65 | $240.91 | 78,407 |
2016-01-07 | $13.29 | $14.14 | $13.03 | $13.03 | $248.15 | 157,337 |
2016-01-06 | $14.66 | $15.02 | $14.51 | $14.74 | $280.72 | 95,372 |
2016-01-05 | $15.81 | $15.86 | $15.51 | $15.76 | $300.14 | 43,791 |
2016-01-04 | $15.92 | $16.10 | $15.42 | $16.01 | $304.90 | 72,804 |
2015-12-31 | $17.73 | $18.14 | $17.64 | $17.74 | $337.85 | 35,086 |
2015-12-30 | $18.12 | $18.32 | $17.86 | $17.94 | $341.66 | 33,106 |
2015-12-29 | $18.99 | $19.05 | $18.67 | $18.80 | $358.04 | 32,535 |
2015-12-28 | $18.44 | $18.80 | $18.33 | $18.68 | $355.75 | 30,451 |
2015-12-24 | $19.37 | $19.73 | $19.36 | $19.58 | $372.89 | 20,603 |
2015-12-23 | $19.24 | $19.74 | $19.24 | $19.72 | $375.56 | 46,735 |
2015-12-22 | $18.20 | $18.73 | $18.08 | $18.64 | $354.99 | 19,661 |
2015-12-21 | $18.63 | $18.65 | $18.02 | $18.54 | $353.08 | 64,792 |
2015-12-18 | $17.89 | $18.27 | $17.55 | $17.96 | $342.04 | 66,908 |
2015-12-17 | $18.35 | $18.35 | $17.41 | $17.48 | $332.90 | 33,296 |
2015-12-16 | $18.00 | $18.45 | $17.26 | $18.17 | $346.04 | 54,033 |
2015-12-15 | $17.09 | $17.53 | $17.09 | $17.23 | $328.14 | 33,879 |
2015-12-14 | $16.19 | $16.46 | $15.67 | $16.43 | $312.90 | 85,923 |
2015-12-11 | $16.09 | $16.23 | $15.64 | $15.71 | $299.19 | 73,777 |
2015-12-10 | $17.26 | $17.55 | $16.92 | $17.13 | $326.23 | 44,096 |
2015-12-09 | $17.83 | $18.42 | $17.46 | $17.69 | $336.90 | 40,122 |
2015-12-08 | $17.63 | $18.25 | $17.45 | $18.20 | $346.61 | 49,586 |
2015-12-07 | $19.32 | $19.42 | $18.74 | $19.07 | $363.18 | 44,906 |
2015-12-04 | $19.21 | $20.15 | $19.21 | $19.98 | $380.51 | 23,669 |
2015-12-03 | $20.10 | $20.16 | $19.16 | $19.44 | $370.23 | 31,095 |
2015-12-02 | $20.57 | $20.57 | $19.73 | $19.92 | $379.37 | 23,900 |
2015-12-01 | $20.20 | $20.50 | $20.16 | $20.47 | $389.84 | 27,872 |
2015-11-30 | $19.27 | $20.12 | $19.12 | $20.12 | $383.18 | 50,832 |
2015-11-27 | $19.42 | $19.60 | $19.13 | $19.32 | $367.94 | 34,935 |
2015-11-25 | $21.10 | $21.20 | $20.79 | $21.08 | $401.46 | 16,405 |
2015-11-24 | $20.34 | $21.46 | $20.27 | $21.21 | $403.93 | 36,488 |
2015-11-23 | $21.47 | $21.56 | $21.06 | $21.21 | $403.93 | 17,760 |
2015-11-20 | $21.62 | $22.10 | $21.62 | $21.95 | $418.03 | 38,893 |
2015-11-19 | $20.89 | $21.22 | $20.72 | $20.84 | $396.89 | 32,971 |
2015-11-18 | $20.15 | $20.81 | $20.10 | $20.79 | $395.94 | 36,879 |
2015-11-17 | $20.64 | $20.79 | $20.20 | $20.35 | $387.56 | 30,976 |
2015-11-16 | $19.76 | $20.76 | $19.72 | $20.67 | $393.65 | 39,058 |
2015-11-13 | $20.10 | $20.11 | $19.38 | $19.75 | $376.13 | 38,305 |
2015-11-12 | $21.56 | $21.76 | $20.93 | $20.99 | $399.74 | 29,438 |
2015-11-11 | $21.51 | $21.59 | $20.94 | $21.03 | $400.51 | 19,071 |
2015-11-10 | $21.23 | $21.30 | $20.83 | $21.07 | $401.27 | 27,229 |
2015-11-09 | $22.29 | $22.42 | $21.24 | $21.51 | $409.65 | 59,324 |
2015-11-06 | $22.52 | $23.02 | $22.05 | $22.89 | $435.93 | 48,287 |
2015-11-05 | $23.56 | $23.91 | $23.28 | $23.53 | $448.12 | 51,016 |
2015-11-04 | $23.95 | $24.04 | $22.91 | $23.18 | $441.45 | 67,770 |
2015-11-03 | $21.75 | $22.68 | $21.66 | $22.37 | $426.03 | 39,620 |
2015-11-02 | $21.59 | $22.34 | $21.59 | $22.22 | $423.17 | 25,662 |
2015-10-30 | $22.03 | $22.06 | $21.68 | $21.71 | $413.46 | 32,773 |
2015-10-29 | $21.85 | $22.11 | $21.73 | $21.97 | $418.41 | 30,626 |
2015-10-28 | $23.16 | $23.51 | $21.88 | $22.63 | $430.98 | 46,800 |
2015-10-27 | $23.23 | $23.51 | $23.03 | $23.33 | $444.31 | 18,563 |
2015-10-26 | $23.95 | $24.15 | $23.62 | $23.90 | $455.16 | 30,094 |
2015-10-23 | $25.58 | $25.95 | $25.01 | $25.61 | $487.73 | 43,946 |
2015-10-22 | $23.50 | $24.56 | $23.50 | $24.37 | $464.11 | 30,959 |
2015-10-21 | $23.54 | $23.73 | $22.68 | $22.87 | $435.55 | 33,239 |
2015-10-20 | $23.75 | $24.05 | $23.55 | $23.92 | $455.54 | 17,644 |
2015-10-19 | $24.07 | $24.07 | $23.50 | $23.90 | $455.16 | 23,268 |
2015-10-16 | $24.06 | $24.51 | $23.80 | $24.47 | $466.02 | 30,736 |
2015-10-15 | $23.68 | $24.28 | $23.25 | $24.25 | $461.83 | 54,499 |
2015-10-14 | $22.27 | $22.75 | $21.96 | $22.09 | $420.69 | 49,160 |
2015-10-13 | $22.16 | $22.73 | $21.74 | $21.74 | $414.03 | 36,893 |
2015-10-12 | $23.26 | $23.26 | $22.60 | $22.73 | $432.88 | 28,718 |
2015-10-09 | $22.87 | $23.21 | $22.21 | $22.65 | $431.36 | 30,222 |
2015-10-08 | $21.90 | $23.08 | $21.82 | $22.97 | $437.45 | 50,268 |
2015-10-07 | $22.45 | $23.04 | $21.92 | $22.61 | $430.60 | 76,770 |
2015-10-06 | $20.22 | $20.51 | $19.96 | $20.15 | $383.75 | 44,749 |
2015-10-05 | $20.51 | $21.12 | $20.41 | $21.08 | $401.46 | 59,164 |
2015-10-02 | $18.35 | $20.12 | $18.22 | $19.99 | $380.70 | 73,625 |
2015-10-01 | $18.09 | $18.22 | $17.46 | $18.02 | $343.18 | 33,141 |
2015-09-30 | $17.48 | $17.77 | $17.05 | $17.63 | $335.75 | 53,093 |
2015-09-29 | $16.23 | $16.76 | $16.03 | $16.43 | $312.90 | 44,111 |
2015-09-28 | $17.02 | $17.06 | $16.25 | $16.47 | $313.66 | 58,094 |
2015-09-25 | $18.38 | $18.54 | $17.31 | $17.44 | $332.14 | 46,577 |
2015-09-24 | $17.10 | $17.81 | $16.75 | $17.57 | $334.61 | 67,002 |
2015-09-23 | $18.42 | $18.48 | $17.85 | $18.03 | $343.37 | 47,124 |
2015-09-22 | $18.73 | $18.90 | $18.34 | $18.81 | $358.23 | 49,134 |
2015-09-21 | $19.70 | $20.12 | $19.46 | $19.85 | $378.03 | 64,150 |
2015-09-18 | $19.70 | $20.07 | $18.87 | $19.09 | $363.56 | 66,331 |
2015-09-17 | $19.78 | $21.81 | $19.65 | $20.41 | $388.70 | 88,408 |
2015-09-16 | $20.51 | $21.27 | $20.40 | $21.08 | $401.46 | 78,584 |
2015-09-15 | $18.75 | $19.55 | $18.60 | $19.40 | $369.46 | 36,740 |
2015-09-14 | $18.55 | $18.69 | $18.10 | $18.59 | $354.04 | 45,859 |
2015-09-11 | $18.45 | $19.22 | $18.31 | $19.22 | $366.04 | 49,845 |
2015-09-10 | $18.50 | $19.32 | $18.41 | $18.81 | $358.23 | 76,251 |
2015-09-09 | $19.92 | $20.20 | $18.62 | $18.69 | $355.94 | 106,968 |
2015-09-08 | $18.43 | $18.70 | $18.08 | $18.60 | $354.23 | 100,990 |
2015-09-04 | $15.83 | $15.96 | $15.05 | $15.42 | $293.67 | 83,783 |
2015-09-03 | $17.34 | $18.24 | $17.13 | $17.26 | $328.77 | 72,512 |
2015-09-02 | $16.91 | $17.00 | $16.17 | $16.98 | $323.38 | 55,308 |
2015-09-01 | $16.95 | $17.26 | $16.01 | $16.39 | $312.14 | 81,196 |
2015-08-31 | $19.26 | $19.69 | $18.75 | $19.01 | $362.04 | 51,751 |
2015-08-28 | $19.93 | $20.31 | $19.39 | $19.75 | $376.13 | 88,116 |
2015-08-27 | $20.46 | $21.99 | $20.22 | $21.70 | $413.27 | 186,205 |
2015-08-26 | $18.50 | $19.11 | $16.98 | $19.04 | $362.61 | 125,246 |
Direxion Daily FTSE China Bull 3X Shares (YINN) News Headlines
Recent Direxion Daily FTSE China Bull 3X Shares (YINN) News
Similar Companies to Direxion Daily FTSE China Bull 3X Shares (YINN) in the None Industry
Stock Name | Stock Ticker | Industry | Sector | Employees |
---|---|---|---|---|
SPT Energy Group Inc | SEGYY | -- | -- | -- |
FIDELITY NEW JERSEY AMT TAXFREE MONEY MARKET FUND | FSJXX | -- | -- | -- |
Trustcash Holdings Inc | TCHH | -- | -- | -- |
WADDELL & REED ADVISORS CORE INVESTMENT FUND CLASS A | UNCMX | -- | -- | -- |
SUMMIT FINANCIAL CORP | SUMM1 | -- | -- | -- |
MillerHoward Infrastructure Fund | INMEX | -- | -- | -- |
NORTHERN HIGH YIELD MUNICIPAL FUND | NHYMX | -- | -- | -- |
Haw Par Corporation Ltd | HAWPF | -- | -- | -- |
Griffin Cap Essential Asset Reit Inc - Class E | GCEA | -- | -- | -- |
Remy International Inc | REMY | -- | -- | -- |