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.

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

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

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

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

Nuvestan Logo

© Nuvestan Inc.