Direxion Daily MSCI Brazil Bull 2X Shares (BRZU) Exchange: NYSE ARCA
Data as of June 25, 2025
$59.95 ($-1.92) -3.10%
Direxion Daily MSCI Brazil Bull 2X Shares - Daily Information
Click for more stock information on Direxion Daily MSCI Brazil Bull 2X Shares.Daily Information | Data |
---|---|
Date | June 25, 2025 |
Open | $60.65 |
Previous Close | $59.95 |
High | $60.96 |
Low | $59.84 |
Adjusted Open | $60.65 |
Previous Adjusted Close | $59.95 |
Adjusted High | $60.96 |
Adjusted Low | $59.84 |
About Direxion Daily MSCI Brazil Bull 2X Shares (BRZU)
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. Brazil 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. Investments in emerging markets have the potential for significantly higher or lower rates of return and carry greater risks than investments in more developed markets. The Index is designed to measure the performance of the large- and mid-capitalization segments of the Brazilian equity market, covering approximately 85% of the free float-adjusted market capitalization of Brazilian issuers. The Index is a free float-adjusted market capitalization-weighted index with a capping methodology applied to issuer weights such that no more than 25% of the Index’s value may be invested in a single issuer and the sum of the weights of all issuers representing more than 5% of the Index should not exceed 50% of its value. The Index is rebalanced quarterly. As of December 31, 2019, the Index had 55 constituents, which had an average market capitalization of $8.5 billion, total market capitalizations ranging from $1.5 billion to $43.2 billion and were concentrated in the financials sector. The components of the Index and the percentages represented by various sectors in the Index may change over time. The Fund will concentrate its investment in a particular industry or group of industries (i.e., hold 25% or more of its total assets in the stocks of a particular industry or group of industries) to approximately the same extent as the Index is so concentrated. The Fund may invest in the securities of the Index, a representative sample of the securities in the Index that has aggregate characteristics similar to those of the Index, an ETF that tracks the Index or a substantially similar index, and may utilize derivatives, such as swaps or futures on the Index or on an ETF that tracks the same Index or a substantially similar index, that provide leveraged exposure to the above. Derivatives are financial instruments that derive value from the underlying reference asset or assets, such as stocks, bonds, or funds (including ETFs), interest rates or indexes. Certain of the derivative instruments in which the Fund may invest may be traded in the over-the-counter market, which generally provides for less transparency than exchange-traded derivative instruments. The Fund seeks to remain fully invested at all times, consistent with its stated investment objective but may not always have investment exposure to all of the securities in the Index, or its weighting of investment exposure to securities or industries may be different from that of the Index. In addition, the Fund may invest in securities or financial instruments not included in the Index. The Fund will attempt to achieve its investment objective without regard to overall market movement or the increase or decrease of the value of the securities in the Index. At the close of the markets each trading day, Rafferty positions the Fund’s portfolio so that its exposure to the Index is consistent with the Fund’s investment objective. The impact of the Index’s movements during the day will affect whether the Fund’s portfolio needs to be re-positioned. For example, if the Index has risen on a given day, net assets of the Fund should rise, meaning that the Fund’s exposure will need to be increased. Conversely, if the Index has fallen on a given day, net assets of the Fund should fall, meaning the Fund’s exposure will need to be reduced. This re-positioning strategy typically results in high portfolio turnover. The terms “daily,” “day,” and “trading day,” refer to the period from the close of the markets on one trading day to the close of the markets on the next trading day. Because of daily rebalancing and the compounding of each day’s return over time, the return of the Fund for periods longer than a single day will be the result of each day’s returns compounded over the period, which will very likely differ from 300% of the return of the Index over the same period. The Fund will lose money if the Index performance is flat over time, and as a result of daily rebalancing, the Index’s volatility and the effects of compounding, it is even possible that the Fund will lose money over time while the Index's performance increases over a period longer than a single day.
Invest in Direxion Daily MSCI Brazil Bull 2X Shares (BRZU)
Historical Stock Data for Direxion Daily MSCI Brazil Bull 2X Shares (BRZU)
Date | Open | High | Low | Close | Adj.Close | Volume |
---|---|---|---|---|---|---|
2025-06-25 | $60.65 | $60.96 | $59.84 | $59.95 | $59.95 | 93,042 |
2025-06-24 | $61.48 | $62.92 | $61.09 | $61.87 | $61.87 | 54,285 |
2025-06-23 | $61.10 | $61.34 | $60.22 | $61.23 | $60.48 | 85,639 |
2025-06-20 | $62.83 | $62.83 | $61.10 | $61.10 | $60.35 | 24,627 |
2025-06-18 | $63.33 | $63.33 | $62.86 | $63.01 | $62.24 | 17,212 |
2025-06-17 | $64.13 | $64.19 | $62.58 | $63.08 | $62.31 | 74,795 |
2025-06-16 | $62.20 | $64.38 | $62.20 | $64.04 | $63.25 | 54,209 |
2025-06-13 | $60.16 | $61.27 | $59.80 | $61.04 | $60.29 | 48,991 |
2025-06-12 | $60.69 | $61.63 | $60.47 | $61.22 | $60.47 | 85,807 |
2025-06-11 | $59.64 | $61.82 | $59.64 | $61.45 | $60.70 | 42,693 |
2025-06-10 | $59.78 | $60.94 | $59.26 | $59.49 | $58.76 | 30,915 |
2025-06-09 | $58.19 | $59.32 | $57.27 | $58.95 | $58.23 | 53,494 |
2025-06-06 | $59.26 | $59.66 | $58.42 | $59.40 | $59.40 | 66,079 |
2025-06-05 | $59.50 | $59.97 | $58.65 | $58.95 | $58.95 | 46,659 |
2025-06-04 | $59.64 | $60.20 | $58.09 | $58.40 | $58.40 | 40,560 |
2025-06-03 | $57.17 | $59.00 | $56.81 | $58.83 | $58.83 | 23,175 |
2025-06-02 | $58.41 | $58.41 | $56.92 | $57.60 | $57.60 | 35,446 |
2025-05-30 | $58.12 | $58.16 | $56.72 | $57.29 | $57.29 | 60,015 |
2025-05-29 | $59.70 | $60.00 | $59.00 | $59.37 | $59.37 | 28,080 |
2025-05-28 | $59.50 | $59.72 | $58.77 | $59.44 | $59.44 | 37,255 |
2025-05-27 | $60.35 | $61.19 | $60.02 | $60.67 | $60.67 | 29,277 |
2025-05-23 | $55.98 | $59.31 | $55.46 | $59.16 | $59.16 | 88,570 |
2025-05-22 | $59.01 | $61.13 | $58.56 | $58.70 | $58.70 | 53,501 |
2025-05-21 | $60.68 | $60.93 | $59.05 | $59.45 | $59.45 | 40,538 |
2025-05-20 | $61.35 | $61.51 | $60.45 | $61.51 | $61.51 | 29,801 |
2025-05-19 | $60.06 | $62.36 | $60.06 | $61.62 | $61.62 | 30,422 |
2025-05-16 | $59.21 | $61.27 | $59.21 | $60.87 | $60.87 | 59,773 |
2025-05-15 | $61.86 | $62.09 | $60.26 | $60.99 | $60.99 | 104,895 |
2025-05-14 | $61.91 | $62.64 | $61.50 | $61.72 | $61.72 | 98,133 |
2025-05-13 | $60.31 | $62.84 | $60.31 | $62.35 | $62.35 | 137,252 |
2025-05-12 | $59.81 | $59.81 | $58.26 | $58.88 | $58.88 | 34,371 |
2025-05-09 | $59.14 | $59.60 | $58.88 | $59.09 | $59.09 | 51,700 |
2025-05-08 | $57.17 | $59.56 | $57.17 | $58.78 | $58.78 | 98,325 |
2025-05-07 | $54.97 | $55.07 | $53.95 | $54.39 | $54.39 | 22,534 |
2025-05-06 | $55.15 | $55.56 | $54.69 | $55.28 | $55.28 | 29,215 |
2025-05-05 | $57.56 | $57.56 | $55.60 | $55.62 | $55.62 | 48,140 |
2025-05-02 | $57.69 | $58.00 | $57.07 | $57.34 | $57.34 | 63,351 |
2025-05-01 | $57.20 | $57.20 | $55.68 | $56.55 | $56.55 | 28,099 |
2025-04-30 | $56.70 | $57.44 | $56.13 | $57.18 | $57.18 | 74,663 |
2025-04-29 | $57.88 | $59.08 | $57.51 | $58.45 | $58.45 | 97,434 |
2025-04-28 | $57.05 | $58.10 | $56.78 | $57.68 | $57.68 | 57,703 |
2025-04-25 | $56.00 | $56.89 | $56.00 | $56.68 | $56.68 | 51,324 |
2025-04-24 | $55.20 | $56.40 | $54.48 | $56.01 | $56.01 | 73,431 |
2025-04-23 | $54.56 | $55.40 | $53.79 | $54.02 | $54.02 | 87,665 |
2025-04-22 | $50.04 | $52.54 | $50.04 | $52.34 | $52.34 | 91,192 |
2025-04-21 | $50.06 | $50.50 | $48.83 | $49.79 | $49.79 | 84,420 |
2025-04-17 | $48.02 | $50.68 | $48.02 | $49.88 | $49.88 | 41,836 |
2025-04-16 | $47.93 | $49.12 | $47.93 | $48.10 | $48.10 | 12,124 |
2025-04-15 | $48.94 | $49.53 | $48.31 | $48.61 | $48.61 | 14,333 |
2025-04-14 | $49.44 | $49.55 | $48.00 | $49.08 | $49.08 | 42,232 |
2025-04-11 | $45.85 | $48.31 | $45.53 | $47.86 | $47.86 | 44,137 |
2025-04-10 | $46.61 | $47.40 | $44.19 | $45.91 | $45.91 | 37,307 |
2025-04-09 | $41.94 | $49.21 | $41.93 | $48.04 | $48.04 | 116,215 |
2025-04-08 | $47.81 | $47.81 | $42.78 | $43.32 | $43.32 | 155,992 |
2025-04-07 | $45.03 | $48.96 | $43.93 | $45.46 | $45.46 | 73,952 |
2025-04-04 | $50.00 | $50.00 | $46.87 | $47.40 | $47.40 | 133,391 |
2025-04-03 | $55.15 | $56.32 | $54.87 | $55.05 | $55.05 | 108,384 |
2025-04-02 | $54.35 | $54.35 | $53.25 | $54.21 | $54.21 | 27,003 |
2025-04-01 | $53.19 | $54.94 | $53.05 | $54.30 | $54.30 | 82,914 |
2025-03-31 | $52.74 | $53.69 | $51.99 | $53.10 | $53.10 | 136,468 |
2025-03-28 | $54.28 | $54.49 | $52.92 | $53.59 | $53.59 | 46,930 |
2025-03-27 | $54.76 | $55.91 | $54.73 | $55.12 | $55.12 | 42,248 |
2025-03-26 | $55.42 | $55.60 | $54.65 | $55.22 | $55.22 | 19,007 |
2025-03-25 | $55.32 | $57.18 | $55.32 | $55.57 | $55.57 | 92,017 |
2025-03-24 | $55.30 | $55.86 | $54.29 | $54.72 | $54.72 | 73,515 |
2025-03-21 | $55.34 | $56.32 | $55.20 | $56.25 | $56.25 | 83,927 |
2025-03-20 | $57.07 | $57.11 | $56.05 | $56.40 | $56.40 | 79,705 |
2025-03-19 | $56.93 | $58.53 | $56.57 | $57.83 | $57.83 | 135,739 |
2025-03-18 | $56.08 | $56.71 | $55.29 | $56.23 | $56.23 | 102,629 |
2025-03-17 | $53.82 | $56.47 | $53.81 | $55.83 | $55.83 | 148,763 |
2025-03-14 | $50.51 | $53.62 | $50.51 | $53.25 | $53.25 | 82,274 |
2025-03-13 | $47.80 | $49.47 | $47.80 | $49.23 | $49.23 | 107,393 |
2025-03-12 | $47.70 | $48.20 | $47.20 | $48.20 | $48.20 | 37,332 |
2025-03-11 | $47.27 | $47.87 | $46.39 | $47.62 | $47.62 | 58,679 |
2025-03-10 | $48.27 | $48.72 | $46.59 | $47.30 | $47.30 | 92,395 |
2025-03-07 | $48.40 | $49.71 | $48.40 | $49.37 | $49.37 | 69,276 |
2025-03-06 | $48.37 | $49.38 | $47.82 | $48.37 | $48.37 | 145,671 |
2025-03-05 | $46.48 | $48.73 | $46.43 | $48.53 | $48.53 | 63,722 |
2025-03-04 | $46.15 | $46.93 | $44.55 | $46.07 | $46.07 | 80,808 |
2025-03-03 | $47.83 | $48.95 | $46.31 | $46.84 | $46.84 | 91,330 |
2025-02-28 | $48.01 | $48.34 | $46.11 | $46.79 | $46.79 | 78,812 |
2025-02-27 | $49.45 | $50.04 | $48.95 | $49.12 | $49.12 | 26,868 |
2025-02-26 | $50.64 | $51.06 | $49.78 | $49.88 | $49.88 | 142,275 |
2025-02-25 | $51.36 | $51.88 | $51.14 | $51.43 | $51.43 | 110,378 |
2025-02-24 | $52.71 | $52.98 | $50.49 | $50.50 | $50.50 | 135,023 |
2025-02-21 | $53.75 | $53.75 | $51.88 | $52.27 | $52.27 | 136,551 |
2025-02-20 | $55.23 | $55.82 | $54.89 | $55.29 | $55.29 | 53,672 |
2025-02-19 | $55.53 | $55.83 | $54.62 | $54.83 | $54.83 | 65,053 |
2025-02-18 | $55.96 | $56.92 | $55.96 | $56.26 | $56.26 | 115,299 |
2025-02-14 | $54.28 | $56.39 | $54.18 | $56.02 | $56.02 | 326,946 |
2025-02-13 | $51.32 | $52.42 | $51.02 | $52.40 | $52.40 | 64,159 |
2025-02-12 | $52.32 | $52.63 | $51.65 | $51.89 | $51.89 | 46,449 |
2025-02-11 | $53.98 | $53.99 | $53.40 | $53.83 | $53.83 | 155,151 |
2025-02-10 | $52.59 | $53.22 | $52.21 | $52.94 | $52.94 | 56,441 |
2025-02-07 | $53.41 | $53.58 | $51.31 | $51.57 | $51.57 | 103,237 |
2025-02-06 | $53.14 | $53.75 | $52.63 | $53.65 | $53.65 | 49,126 |
2025-02-05 | $51.51 | $52.62 | $51.45 | $52.23 | $52.23 | 48,955 |
2025-02-04 | $51.50 | $53.21 | $51.46 | $52.57 | $52.57 | 50,459 |
2025-02-03 | $50.62 | $52.50 | $50.37 | $52.25 | $52.25 | 166,394 |
2025-01-31 | $53.19 | $53.64 | $51.97 | $52.02 | $52.02 | 137,642 |
2025-01-30 | $49.97 | $52.87 | $49.97 | $52.29 | $52.29 | 162,374 |
2025-01-29 | $49.47 | $50.18 | $49.09 | $49.28 | $49.28 | 56,889 |
2025-01-28 | $49.41 | $49.92 | $49.16 | $49.80 | $49.80 | 42,640 |
2025-01-27 | $48.45 | $49.46 | $48.01 | $49.43 | $49.43 | 304,274 |
2025-01-24 | $48.20 | $48.76 | $47.91 | $48.09 | $48.09 | 116,520 |
2025-01-23 | $47.98 | $48.55 | $47.18 | $47.67 | $47.67 | 104,007 |
2025-01-22 | $47.14 | $48.22 | $47.02 | $47.41 | $47.41 | 58,942 |
2025-01-21 | $45.81 | $46.44 | $45.43 | $46.22 | $46.22 | 169,391 |
2025-01-17 | $44.75 | $46.02 | $44.75 | $44.98 | $44.98 | 57,717 |
2025-01-16 | $45.16 | $45.31 | $43.91 | $44.57 | $44.57 | 44,112 |
2025-01-15 | $44.75 | $46.05 | $44.06 | $46.04 | $46.04 | 79,972 |
2025-01-14 | $42.62 | $43.37 | $42.50 | $43.10 | $43.10 | 62,952 |
2025-01-13 | $41.81 | $42.75 | $41.80 | $42.51 | $42.51 | 14,692 |
2025-01-10 | $42.29 | $42.71 | $41.82 | $42.10 | $42.10 | 52,670 |
2025-01-08 | $42.72 | $42.87 | $42.30 | $42.77 | $42.77 | 52,869 |
2025-01-07 | $44.17 | $44.70 | $43.56 | $43.94 | $43.94 | 154,027 |
2025-01-06 | $42.68 | $43.50 | $42.42 | $42.67 | $42.67 | 97,256 |
2025-01-03 | $41.91 | $42.10 | $41.08 | $41.12 | $41.12 | 71,180 |
2025-01-02 | $40.75 | $42.68 | $40.61 | $42.29 | $42.29 | 116,992 |
2024-12-31 | $41.93 | $41.93 | $41.24 | $41.41 | $41.41 | 171,263 |
2024-12-30 | $42.05 | $42.16 | $41.23 | $41.91 | $41.91 | 146,903 |
2024-12-27 | $41.84 | $42.29 | $41.42 | $41.62 | $41.62 | 85,733 |
2024-12-26 | $42.20 | $42.94 | $42.00 | $42.31 | $42.31 | 33,907 |
2024-12-24 | $42.32 | $42.78 | $41.76 | $42.59 | $42.59 | 29,058 |
2024-12-23 | $42.80 | $42.83 | $41.82 | $41.99 | $41.99 | 84,373 |
2024-12-20 | $45.01 | $46.03 | $44.70 | $45.33 | $43.77 | 180,670 |
2024-12-19 | $44.44 | $45.31 | $44.09 | $44.27 | $42.75 | 94,597 |
2024-12-18 | $47.48 | $47.57 | $42.09 | $42.61 | $41.15 | 559,169 |
2024-12-17 | $47.59 | $49.97 | $47.00 | $49.19 | $49.19 | 273,575 |
2024-12-16 | $49.56 | $49.78 | $47.75 | $47.83 | $47.83 | 140,998 |
2024-12-13 | $51.47 | $51.47 | $49.80 | $49.86 | $49.86 | 164,194 |
2024-12-12 | $53.74 | $53.85 | $50.95 | $51.80 | $51.80 | 233,098 |
2024-12-11 | $53.07 | $56.08 | $51.83 | $55.06 | $55.06 | 192,281 |
2024-12-10 | $52.49 | $52.70 | $51.89 | $52.25 | $52.25 | 116,997 |
2024-12-09 | $51.72 | $52.41 | $51.19 | $51.28 | $51.28 | 100,399 |
2024-12-06 | $52.21 | $52.21 | $50.11 | $50.26 | $50.26 | 163,286 |
2024-12-05 | $53.21 | $53.82 | $52.60 | $52.75 | $52.75 | 109,116 |
2024-12-04 | $50.90 | $51.73 | $50.72 | $51.11 | $51.11 | 106,719 |
2024-12-03 | $50.40 | $50.99 | $49.86 | $50.78 | $50.78 | 135,775 |
2024-12-02 | $50.25 | $50.77 | $49.50 | $50.34 | $50.34 | 368,623 |
2024-11-29 | $50.31 | $52.43 | $49.50 | $51.07 | $51.07 | 340,243 |
2024-11-27 | $59.50 | $59.50 | $55.23 | $55.35 | $55.35 | 166,833 |
2024-11-26 | $59.65 | $60.50 | $59.33 | $59.58 | $59.58 | 79,983 |
2024-11-25 | $59.93 | $59.93 | $58.84 | $59.40 | $59.40 | 66,891 |
2024-11-22 | $57.53 | $59.75 | $57.53 | $59.75 | $59.75 | 164,923 |
2024-11-21 | $57.12 | $57.79 | $56.60 | $57.37 | $57.37 | 179,051 |
2024-11-20 | $58.27 | $58.66 | $57.96 | $58.51 | $58.51 | 77,783 |
2024-11-19 | $58.72 | $59.53 | $58.59 | $58.96 | $58.96 | 51,950 |
2024-11-18 | $59.29 | $60.24 | $58.87 | $59.44 | $59.44 | 68,926 |
2024-11-15 | $59.80 | $60.38 | $58.80 | $58.96 | $58.96 | 86,790 |
2024-11-14 | $59.52 | $60.01 | $59.06 | $59.68 | $59.68 | 107,050 |
2024-11-13 | $60.63 | $60.63 | $59.14 | $60.17 | $60.17 | 149,546 |
2024-11-12 | $60.94 | $61.31 | $59.96 | $60.84 | $60.84 | 67,974 |
2024-11-11 | $59.86 | $61.25 | $59.46 | $60.90 | $60.90 | 122,512 |
2024-11-08 | $61.15 | $61.15 | $58.78 | $60.96 | $60.96 | 192,437 |
2024-11-07 | $64.84 | $64.84 | $62.35 | $63.26 | $63.26 | 125,231 |
2024-11-06 | $61.04 | $63.99 | $59.87 | $63.60 | $63.60 | 102,632 |
2024-11-05 | $60.76 | $62.60 | $60.52 | $62.60 | $62.60 | 95,607 |
2024-11-04 | $60.68 | $61.80 | $60.50 | $61.18 | $61.18 | 131,905 |
2024-11-01 | $60.72 | $60.73 | $57.67 | $57.94 | $57.94 | 221,362 |
2024-10-31 | $61.91 | $62.68 | $61.24 | $61.53 | $61.53 | 103,747 |
2024-10-30 | $62.71 | $63.28 | $62.37 | $63.28 | $63.28 | 123,210 |
2024-10-29 | $65.08 | $65.19 | $63.31 | $63.51 | $63.51 | 47,259 |
2024-10-28 | $63.85 | $65.24 | $63.85 | $64.75 | $64.75 | 67,509 |
2024-10-25 | $63.75 | $64.10 | $62.76 | $62.95 | $62.95 | 63,205 |
2024-10-24 | $61.97 | $64.10 | $61.96 | $64.07 | $64.07 | 71,583 |
2024-10-23 | $62.03 | $62.63 | $61.72 | $62.55 | $62.55 | 41,731 |
2024-10-22 | $63.27 | $63.27 | $62.05 | $63.04 | $63.04 | 26,335 |
2024-10-21 | $63.30 | $63.56 | $62.80 | $63.41 | $63.41 | 42,565 |
2024-10-18 | $65.07 | $65.07 | $63.23 | $63.54 | $63.54 | 48,574 |
2024-10-17 | $63.20 | $64.60 | $63.04 | $64.42 | $64.42 | 58,678 |
2024-10-16 | $63.98 | $65.42 | $63.79 | $64.65 | $64.65 | 69,091 |
2024-10-15 | $65.21 | $65.21 | $64.00 | $64.49 | $64.49 | 70,705 |
2024-10-14 | $64.25 | $67.01 | $64.25 | $66.77 | $66.77 | 104,275 |
2024-10-11 | $63.66 | $64.25 | $62.80 | $64.23 | $64.23 | 96,084 |
2024-10-10 | $64.29 | $65.30 | $64.18 | $65.30 | $65.30 | 58,962 |
2024-10-09 | $65.29 | $65.41 | $64.05 | $64.54 | $64.54 | 158,464 |
2024-10-08 | $67.01 | $67.68 | $66.57 | $67.29 | $67.29 | 85,279 |
2024-10-07 | $68.80 | $70.25 | $68.04 | $68.48 | $68.48 | 78,185 |
2024-10-04 | $68.00 | $69.33 | $68.00 | $69.25 | $69.25 | 48,512 |
2024-10-03 | $68.49 | $68.87 | $67.04 | $68.56 | $68.56 | 134,079 |
2024-10-02 | $72.69 | $73.04 | $70.81 | $71.01 | $71.01 | 34,099 |
2024-10-01 | $70.52 | $70.97 | $69.10 | $70.04 | $70.04 | 25,797 |
2024-09-30 | $70.35 | $70.87 | $69.32 | $69.79 | $69.79 | 38,068 |
2024-09-27 | $71.30 | $72.04 | $70.57 | $70.57 | $70.57 | 30,720 |
2024-09-26 | $71.75 | $72.18 | $70.37 | $70.80 | $70.80 | 36,608 |
2024-09-25 | $71.10 | $71.21 | $69.65 | $69.99 | $69.99 | 35,929 |
2024-09-24 | $71.09 | $72.00 | $70.39 | $70.74 | $70.74 | 97,349 |
2024-09-23 | $67.69 | $68.42 | $67.45 | $68.07 | $67.69 | 219,117 |
2024-09-20 | $71.96 | $72.10 | $68.59 | $68.87 | $68.87 | 117,234 |
2024-09-19 | $74.64 | $74.64 | $73.20 | $73.32 | $73.32 | 38,189 |
2024-09-18 | $73.32 | $75.36 | $72.29 | $72.89 | $72.89 | 58,046 |
2024-09-17 | $72.47 | $73.60 | $72.23 | $73.60 | $73.60 | 46,276 |
2024-09-16 | $73.00 | $73.87 | $72.57 | $72.88 | $72.88 | 132,701 |
2024-09-13 | $71.35 | $72.45 | $71.05 | $71.17 | $71.17 | 32,960 |
2024-09-12 | $68.53 | $69.55 | $67.53 | $69.53 | $69.53 | 88,607 |
2024-09-11 | $69.30 | $69.52 | $67.69 | $69.29 | $69.29 | 27,015 |
2024-09-10 | $69.51 | $69.65 | $67.75 | $68.43 | $68.43 | 58,859 |
2024-09-09 | $69.92 | $70.72 | $69.67 | $70.44 | $70.44 | 15,702 |
2024-09-06 | $72.87 | $72.87 | $69.40 | $69.85 | $69.85 | 98,965 |
2024-09-05 | $71.43 | $72.89 | $71.20 | $72.87 | $72.87 | 37,061 |
2024-09-04 | $70.96 | $72.30 | $70.96 | $71.23 | $71.23 | 10,305 |
2024-09-03 | $71.77 | $71.77 | $70.07 | $70.38 | $70.38 | 45,451 |
2024-08-30 | $70.00 | $72.90 | $69.91 | $72.90 | $72.90 | 109,091 |
2024-08-29 | $73.13 | $73.16 | $71.71 | $72.63 | $72.63 | 70,712 |
2024-08-28 | $74.43 | $76.03 | $74.37 | $75.81 | $75.81 | 28,023 |
2024-08-27 | $76.25 | $77.17 | $76.16 | $76.65 | $76.65 | 10,593 |
2024-08-26 | $75.21 | $77.25 | $75.21 | $76.91 | $76.91 | 20,953 |
2024-08-23 | $73.97 | $75.99 | $73.19 | $75.59 | $75.59 | 62,265 |
2024-08-22 | $73.85 | $74.45 | $71.87 | $72.33 | $72.33 | 134,225 |
2024-08-21 | $77.23 | $77.73 | $75.79 | $76.40 | $76.40 | 30,179 |
2024-08-20 | $76.60 | $76.90 | $75.69 | $76.21 | $76.21 | 43,604 |
2024-08-19 | $76.14 | $79.10 | $76.14 | $78.03 | $78.03 | 88,035 |
2024-08-16 | $75.92 | $75.96 | $74.40 | $74.73 | $74.73 | 23,750 |
2024-08-15 | $74.66 | $75.55 | $73.99 | $74.25 | $74.25 | 44,210 |
2024-08-14 | $73.60 | $74.38 | $73.34 | $73.87 | $73.87 | 64,182 |
2024-08-13 | $71.55 | $73.57 | $71.55 | $73.46 | $73.46 | 63,067 |
2024-08-12 | $71.12 | $71.63 | $70.57 | $70.97 | $70.97 | 72,697 |
2024-08-09 | $68.71 | $70.27 | $67.72 | $69.64 | $69.64 | 71,540 |
2024-08-08 | $64.70 | $66.69 | $64.40 | $66.33 | $66.33 | 49,271 |
2024-08-07 | $64.32 | $64.60 | $63.50 | $64.06 | $64.06 | 33,557 |
2024-08-06 | $60.96 | $63.32 | $60.96 | $61.99 | $61.99 | 62,083 |
2024-08-05 | $56.97 | $59.82 | $56.53 | $59.56 | $59.56 | 88,549 |
2024-08-02 | $61.99 | $61.99 | $60.01 | $60.76 | $60.76 | 48,736 |
2024-08-01 | $64.36 | $65.15 | $61.43 | $61.70 | $61.70 | 81,049 |
2024-07-31 | $62.95 | $64.22 | $62.87 | $63.35 | $63.35 | 176,178 |
2024-07-30 | $62.35 | $62.81 | $61.90 | $62.81 | $62.81 | 104,498 |
2024-07-29 | $63.37 | $63.55 | $62.12 | $63.47 | $63.47 | 50,657 |
2024-07-26 | $62.45 | $63.50 | $62.20 | $63.40 | $63.40 | 32,410 |
2024-07-25 | $62.20 | $62.92 | $61.63 | $62.20 | $62.20 | 84,669 |
2024-07-24 | $62.84 | $63.95 | $62.27 | $62.64 | $62.64 | 74,400 |
2024-07-23 | $64.72 | $65.20 | $63.90 | $64.07 | $64.07 | 50,082 |
2024-07-22 | $65.81 | $66.72 | $65.52 | $65.76 | $65.76 | 26,953 |
2024-07-19 | $67.12 | $67.12 | $64.66 | $64.66 | $64.66 | 41,749 |
2024-07-18 | $67.50 | $67.80 | $65.08 | $65.11 | $65.11 | 180,717 |
2024-07-17 | $68.88 | $70.10 | $68.88 | $69.43 | $69.43 | 26,451 |
2024-07-16 | $71.11 | $71.50 | $69.53 | $70.41 | $70.41 | 38,790 |
2024-07-15 | $69.90 | $70.49 | $68.97 | $70.08 | $70.08 | 27,277 |
2024-07-12 | $69.05 | $70.64 | $68.95 | $70.35 | $70.35 | 47,722 |
2024-07-11 | $69.88 | $70.21 | $69.00 | $69.50 | $69.50 | 24,069 |
2024-07-10 | $70.00 | $70.00 | $68.24 | $68.96 | $68.96 | 35,443 |
2024-07-09 | $67.39 | $69.00 | $67.00 | $68.75 | $68.75 | 33,405 |
2024-07-08 | $65.54 | $67.06 | $65.49 | $66.83 | $66.83 | 24,339 |
2024-07-05 | $66.01 | $66.89 | $64.42 | $66.70 | $66.70 | 48,592 |
2024-07-03 | $63.60 | $65.43 | $63.59 | $65.37 | $65.37 | 87,464 |
2024-07-02 | $60.99 | $62.11 | $59.96 | $61.46 | $61.46 | 38,709 |
2024-07-01 | $62.63 | $63.64 | $61.23 | $61.29 | $61.29 | 48,399 |
2024-06-28 | $62.70 | $63.10 | $61.24 | $62.09 | $62.09 | 42,755 |
2024-06-27 | $63.34 | $64.23 | $62.28 | $63.83 | $63.83 | 61,989 |
2024-06-26 | $61.50 | $62.30 | $61.00 | $62.24 | $62.24 | 96,759 |
2024-06-25 | $64.30 | $64.73 | $63.24 | $63.33 | $63.33 | 36,678 |
2024-06-24 | $65.82 | $67.13 | $65.82 | $66.40 | $64.97 | 79,863 |
2024-06-21 | $63.45 | $64.63 | $63.40 | $64.34 | $62.96 | 37,753 |
2024-06-20 | $64.16 | $65.20 | $62.42 | $62.84 | $61.49 | 78,308 |
2024-06-18 | $62.12 | $63.69 | $62.12 | $62.46 | $61.12 | 49,543 |
2024-06-17 | $62.05 | $62.67 | $61.56 | $62.12 | $60.78 | 77,300 |
2024-06-14 | $62.50 | $64.58 | $62.50 | $63.44 | $62.08 | 51,201 |
2024-06-13 | $63.32 | $64.05 | $62.09 | $63.60 | $63.60 | 68,946 |
2024-06-12 | $65.79 | $65.87 | $62.65 | $63.15 | $63.15 | 173,071 |
2024-06-11 | $66.10 | $66.70 | $65.52 | $66.22 | $66.22 | 36,735 |
2024-06-10 | $64.93 | $65.91 | $64.69 | $65.60 | $65.60 | 69,221 |
2024-06-07 | $69.25 | $69.62 | $66.12 | $66.12 | $66.12 | 148,345 |
2024-06-06 | $69.67 | $71.29 | $69.53 | $71.13 | $71.13 | 77,418 |
2024-06-05 | $68.80 | $69.41 | $67.88 | $68.27 | $68.27 | 69,471 |
2024-06-04 | $68.33 | $68.80 | $67.78 | $68.80 | $68.80 | 75,405 |
2024-06-03 | $69.90 | $70.97 | $69.00 | $70.25 | $70.25 | 60,466 |
2024-05-31 | $71.33 | $71.37 | $69.65 | $70.46 | $70.46 | 73,481 |
2024-05-30 | $71.07 | $73.14 | $71.07 | $72.58 | $72.58 | 38,173 |
2024-05-29 | $71.94 | $72.60 | $71.45 | $71.79 | $71.79 | 84,414 |
2024-05-28 | $76.28 | $76.28 | $73.92 | $74.36 | $74.36 | 27,033 |
2024-05-24 | $76.00 | $76.29 | $74.25 | $74.57 | $74.57 | 39,222 |
2024-05-23 | $77.18 | $77.20 | $75.01 | $75.61 | $75.61 | 53,694 |
2024-05-22 | $77.80 | $77.88 | $76.50 | $76.87 | $76.87 | 44,397 |
2024-05-21 | $80.82 | $81.26 | $79.09 | $79.96 | $79.96 | 15,364 |
2024-05-20 | $80.22 | $82.18 | $79.88 | $81.06 | $81.06 | 14,066 |
2024-05-17 | $81.05 | $81.43 | $80.92 | $81.43 | $81.43 | 4,497 |
2024-05-16 | $81.24 | $81.24 | $80.50 | $81.13 | $81.13 | 9,552 |
2024-05-15 | $80.15 | $81.17 | $78.58 | $80.77 | $80.77 | 28,573 |
2024-05-14 | $81.50 | $82.60 | $81.50 | $82.49 | $82.49 | 11,139 |
2024-05-13 | $81.89 | $82.96 | $80.97 | $81.58 | $81.58 | 5,796 |
2024-05-10 | $82.84 | $82.90 | $80.56 | $80.57 | $80.57 | 19,853 |
2024-05-09 | $80.65 | $82.20 | $79.75 | $81.92 | $81.92 | 68,746 |
2024-05-08 | $82.92 | $85.28 | $82.92 | $84.82 | $84.82 | 23,030 |
2024-05-07 | $86.20 | $86.61 | $85.04 | $85.55 | $85.55 | 20,887 |
2024-05-06 | $83.99 | $85.57 | $83.99 | $84.43 | $84.43 | 27,142 |
2024-05-03 | $85.29 | $85.43 | $83.75 | $84.43 | $84.43 | 41,288 |
2024-05-02 | $81.35 | $82.46 | $81.00 | $81.83 | $81.83 | 23,814 |
2024-05-01 | $78.46 | $80.37 | $77.43 | $78.60 | $78.60 | 21,519 |
2024-04-30 | $79.86 | $80.26 | $77.93 | $78.06 | $78.06 | 14,296 |
2024-04-29 | $81.16 | $82.04 | $81.00 | $81.84 | $81.84 | 20,167 |
2024-04-26 | $79.58 | $81.27 | $79.58 | $80.60 | $80.60 | 36,075 |
2024-04-25 | $75.89 | $77.28 | $75.54 | $77.07 | $77.07 | 20,292 |
2024-04-24 | $78.13 | $78.17 | $77.21 | $78.17 | $78.17 | 19,266 |
2024-04-23 | $76.77 | $79.69 | $76.28 | $78.98 | $78.98 | 24,657 |
2024-04-22 | $75.92 | $78.42 | $75.60 | $78.13 | $78.13 | 36,105 |
2024-04-19 | $74.52 | $77.08 | $74.52 | $76.80 | $76.80 | 34,171 |
2024-04-18 | $74.89 | $75.51 | $72.50 | $73.72 | $73.72 | 30,033 |
2024-04-17 | $74.75 | $75.26 | $72.85 | $74.12 | $74.12 | 19,360 |
2024-04-16 | $74.30 | $75.12 | $73.08 | $73.74 | $73.74 | 53,548 |
2024-04-15 | $77.96 | $78.40 | $75.94 | $77.36 | $77.36 | 52,891 |
2024-04-12 | $81.80 | $81.80 | $79.09 | $79.77 | $79.77 | 54,307 |
2024-04-11 | $83.15 | $83.55 | $82.21 | $82.47 | $82.47 | 36,423 |
2024-04-10 | $85.61 | $86.19 | $83.27 | $83.90 | $83.90 | 108,344 |
2024-04-09 | $88.17 | $88.91 | $87.52 | $88.79 | $88.79 | 34,452 |
2024-04-08 | $83.53 | $86.69 | $83.53 | $86.31 | $86.31 | 44,927 |
2024-04-05 | $83.55 | $83.55 | $82.00 | $82.72 | $82.72 | 45,722 |
2024-04-04 | $86.25 | $88.50 | $83.99 | $84.15 | $84.15 | 70,311 |
2024-04-03 | $82.69 | $84.73 | $81.34 | $84.13 | $84.13 | 35,429 |
2024-04-02 | $83.09 | $84.48 | $82.75 | $84.08 | $84.08 | 40,754 |
2024-04-01 | $85.73 | $85.73 | $82.40 | $82.87 | $82.87 | 61,101 |
2024-03-28 | $85.17 | $86.91 | $85.17 | $86.18 | $86.18 | 8,808 |
2024-03-27 | $85.03 | $86.78 | $84.16 | $86.78 | $86.78 | 20,758 |
2024-03-26 | $85.37 | $85.60 | $84.71 | $85.55 | $85.55 | 7,224 |
2024-03-25 | $84.60 | $85.51 | $84.60 | $85.26 | $85.26 | 6,816 |
2024-03-22 | $85.43 | $85.81 | $84.47 | $84.66 | $84.66 | 15,025 |
2024-03-21 | $88.27 | $88.27 | $86.84 | $86.96 | $86.96 | 21,303 |
2024-03-20 | $84.98 | $88.54 | $84.59 | $88.34 | $88.34 | 22,750 |
2024-03-19 | $84.04 | $85.85 | $83.90 | $84.46 | $84.46 | 13,939 |
2024-03-18 | $86.06 | $86.11 | $83.34 | $84.44 | $84.11 | 19,064 |
2024-03-15 | $85.96 | $86.13 | $84.76 | $84.92 | $84.59 | 9,824 |
2024-03-14 | $88.10 | $88.10 | $85.93 | $86.58 | $86.24 | 18,737 |
2024-03-13 | $87.22 | $88.57 | $87.22 | $88.10 | $87.76 | 20,863 |
2024-03-12 | $86.25 | $88.10 | $85.83 | $87.22 | $86.88 | 37,153 |
2024-03-11 | $84.79 | $86.79 | $84.79 | $85.50 | $85.17 | 33,062 |
2024-03-08 | $85.49 | $87.04 | $85.00 | $86.29 | $85.95 | 91,335 |
2024-03-07 | $90.90 | $90.90 | $89.97 | $90.62 | $90.27 | 10,500 |
2024-03-06 | $91.28 | $91.59 | $90.53 | $90.84 | $90.84 | 9,637 |
2024-03-05 | $89.75 | $90.60 | $89.01 | $89.23 | $89.23 | 30,678 |
2024-03-04 | $90.75 | $90.92 | $89.88 | $89.99 | $89.99 | 12,742 |
2024-03-01 | $91.14 | $92.00 | $89.97 | $91.26 | $91.26 | 16,198 |
2024-02-29 | $90.70 | $90.93 | $89.53 | $90.22 | $90.22 | 24,070 |
2024-02-28 | $94.44 | $94.63 | $91.61 | $92.50 | $92.50 | 29,024 |
2024-02-27 | $94.37 | $96.41 | $94.37 | $96.39 | $96.39 | 23,594 |
2024-02-26 | $92.18 | $92.33 | $91.20 | $91.91 | $91.91 | 12,485 |
2024-02-23 | $91.79 | $91.94 | $90.74 | $91.19 | $91.19 | 20,867 |
2024-02-22 | $93.97 | $94.40 | $93.03 | $93.09 | $93.09 | 26,959 |
2024-02-21 | $94.09 | $94.57 | $92.97 | $94.28 | $94.28 | 8,628 |
2024-02-20 | $93.37 | $94.31 | $93.37 | $94.31 | $94.31 | 18,550 |
2024-02-16 | $89.88 | $91.68 | $89.88 | $91.11 | $91.11 | 19,772 |
2024-02-15 | $89.16 | $89.77 | $88.39 | $89.46 | $89.46 | 21,998 |
2024-02-14 | $88.58 | $89.52 | $88.09 | $88.35 | $88.35 | 36,867 |
2024-02-13 | $88.00 | $89.48 | $85.27 | $86.73 | $86.73 | 64,106 |
2024-02-12 | $90.73 | $93.01 | $90.73 | $92.26 | $92.26 | 33,808 |
2024-02-09 | $89.74 | $90.93 | $89.30 | $90.39 | $90.39 | 48,807 |
2024-02-08 | $91.04 | $91.04 | $88.90 | $88.97 | $88.97 | 33,664 |
2024-02-07 | $92.83 | $93.08 | $92.03 | $92.90 | $92.90 | 17,653 |
2024-02-06 | $91.67 | $94.07 | $91.67 | $94.07 | $94.07 | 36,098 |
2024-02-05 | $88.52 | $89.52 | $86.62 | $89.11 | $89.11 | 19,959 |
2024-02-02 | $90.07 | $90.07 | $88.16 | $89.14 | $89.14 | 44,036 |
2024-02-01 | $91.44 | $92.73 | $90.94 | $92.72 | $92.72 | 19,592 |
2024-01-31 | $91.95 | $93.83 | $90.29 | $90.53 | $90.53 | 41,616 |
2024-01-30 | $90.08 | $90.84 | $88.59 | $90.23 | $90.23 | 29,013 |
2024-01-29 | $92.24 | $92.24 | $90.52 | $91.79 | $91.79 | 27,129 |
2024-01-26 | $92.57 | $93.81 | $92.01 | $93.14 | $93.14 | 23,405 |
2024-01-25 | $91.84 | $92.55 | $91.43 | $92.11 | $92.11 | 21,778 |
2024-01-24 | $93.49 | $93.49 | $90.45 | $90.71 | $90.71 | 32,243 |
2024-01-23 | $89.48 | $90.71 | $88.04 | $90.71 | $90.71 | 47,860 |
2024-01-22 | $89.10 | $90.53 | $86.58 | $87.68 | $87.68 | 69,616 |
2024-01-19 | $89.80 | $91.33 | $89.57 | $91.10 | $91.10 | 45,780 |
2024-01-18 | $91.42 | $91.53 | $90.03 | $91.00 | $91.00 | 50,818 |
2024-01-17 | $92.35 | $93.34 | $92.11 | $92.72 | $92.72 | 41,094 |
2024-01-16 | $96.99 | $96.99 | $93.51 | $93.82 | $93.82 | 41,699 |
2024-01-12 | $100.36 | $101.40 | $98.65 | $99.23 | $99.23 | 23,013 |
2024-01-11 | $97.86 | $98.00 | $96.04 | $97.94 | $97.94 | 14,808 |
2024-01-10 | $97.29 | $97.51 | $96.41 | $97.11 | $97.11 | 31,801 |
2024-01-09 | $98.60 | $98.60 | $97.23 | $97.24 | $97.24 | 18,315 |
2024-01-08 | $98.62 | $100.40 | $98.56 | $100.33 | $100.33 | 10,817 |
2024-01-05 | $98.93 | $101.07 | $98.93 | $99.96 | $99.96 | 26,725 |
2024-01-04 | $97.33 | $98.78 | $96.81 | $97.84 | $97.84 | 24,705 |
2024-01-03 | $98.95 | $101.27 | $98.95 | $99.96 | $99.96 | 19,923 |
2024-01-02 | $101.64 | $102.11 | $98.39 | $99.51 | $99.51 | 36,085 |
2023-12-29 | $103.86 | $103.86 | $102.24 | $102.88 | $102.88 | 32,583 |
2023-12-28 | $104.12 | $105.02 | $103.49 | $103.86 | $103.86 | 20,013 |
2023-12-27 | $104.20 | $105.38 | $103.81 | $105.06 | $105.06 | 24,252 |
2023-12-26 | $103.37 | $104.58 | $102.83 | $104.44 | $104.44 | 47,505 |
2023-12-22 | $100.70 | $102.39 | $100.22 | $101.28 | $101.28 | 21,642 |
2023-12-21 | $99.41 | $100.32 | $98.13 | $99.90 | $99.90 | 49,026 |
2023-12-20 | $101.53 | $101.53 | $98.22 | $98.22 | $96.50 | 32,667 |
2023-12-19 | $101.54 | $102.18 | $100.95 | $102.00 | $100.21 | 47,617 |
2023-12-18 | $97.29 | $99.64 | $97.20 | $99.45 | $97.70 | 34,481 |
2023-12-15 | $98.38 | $98.38 | $95.87 | $96.01 | $94.32 | 20,692 |
2023-12-14 | $98.20 | $100.29 | $97.67 | $98.57 | $96.84 | 71,444 |
2023-12-13 | $91.38 | $96.49 | $89.98 | $96.21 | $94.52 | 70,969 |
2023-12-12 | $89.84 | $90.36 | $89.03 | $89.91 | $88.33 | 27,932 |
2023-12-11 | $91.18 | $91.79 | $90.97 | $91.70 | $90.09 | 9,599 |
2023-12-08 | $90.38 | $93.22 | $90.38 | $92.21 | $90.59 | 10,915 |
2023-12-07 | $92.23 | $92.40 | $90.76 | $90.93 | $89.33 | 8,860 |
2023-12-06 | $92.82 | $93.10 | $91.00 | $91.26 | $89.66 | 15,049 |
2023-12-05 | $90.98 | $92.65 | $90.01 | $91.83 | $90.22 | 20,173 |
2023-12-04 | $93.35 | $93.95 | $90.83 | $91.10 | $89.50 | 19,844 |
2023-12-01 | $91.69 | $96.00 | $91.55 | $95.48 | $93.80 | 24,368 |
2023-11-30 | $91.72 | $93.47 | $91.26 | $93.34 | $91.70 | 14,295 |
2023-11-29 | $93.28 | $94.00 | $92.13 | $92.13 | $90.51 | 12,920 |
2023-11-28 | $91.73 | $95.25 | $91.73 | $93.99 | $92.34 | 38,285 |
2023-11-27 | $91.97 | $92.01 | $90.16 | $91.98 | $90.37 | 14,813 |
2023-11-24 | $91.91 | $93.11 | $91.67 | $91.93 | $90.32 | 10,302 |
2023-11-22 | $93.85 | $93.85 | $91.33 | $92.01 | $90.40 | 17,996 |
2023-11-21 | $92.96 | $93.28 | $91.19 | $92.30 | $90.68 | 30,146 |
2023-11-20 | $92.09 | $94.75 | $92.09 | $94.43 | $92.77 | 32,399 |
2023-11-17 | $90.44 | $92.11 | $90.44 | $90.67 | $89.08 | 21,601 |
2023-11-16 | $91.50 | $91.97 | $89.79 | $91.75 | $90.14 | 16,879 |
2023-11-15 | $91.99 | $92.74 | $90.28 | $91.52 | $89.91 | 59,676 |
2023-11-14 | $89.52 | $90.75 | $89.51 | $90.44 | $88.85 | 50,589 |
2023-11-13 | $83.73 | $85.00 | $83.37 | $84.73 | $83.24 | 14,234 |
2023-11-10 | $84.12 | $85.55 | $83.80 | $85.15 | $85.15 | 24,915 |
2023-11-09 | $84.52 | $85.10 | $81.16 | $81.94 | $81.94 | 37,846 |
2023-11-08 | $84.64 | $84.98 | $82.25 | $83.12 | $83.12 | 36,875 |
2023-11-07 | $84.95 | $85.16 | $83.75 | $84.42 | $84.42 | 40,794 |
2023-11-06 | $82.73 | $83.45 | $82.18 | $83.39 | $83.39 | 28,351 |
2023-11-03 | $81.05 | $83.25 | $81.00 | $82.78 | $82.78 | 56,104 |
2023-11-02 | $78.42 | $81.38 | $78.21 | $80.97 | $80.97 | 78,033 |
2023-11-01 | $73.30 | $76.92 | $73.26 | $76.58 | $76.58 | 67,777 |
2023-10-31 | $70.68 | $72.43 | $70.57 | $71.90 | $71.90 | 38,994 |
2023-10-30 | $75.27 | $75.27 | $70.53 | $70.78 | $70.78 | 72,694 |
2023-10-27 | $77.71 | $78.08 | $72.47 | $73.00 | $73.00 | 42,608 |
2023-10-26 | $73.22 | $76.04 | $73.12 | $75.87 | $75.87 | 52,367 |
2023-10-25 | $74.35 | $74.40 | $72.71 | $73.06 | $73.06 | 17,286 |
2023-10-24 | $73.51 | $75.07 | $73.02 | $74.67 | $74.67 | 26,456 |
2023-10-23 | $71.99 | $74.18 | $71.49 | $72.58 | $72.58 | 46,354 |
2023-10-20 | $73.43 | $73.82 | $72.00 | $73.16 | $73.16 | 44,110 |
2023-10-19 | $73.70 | $76.17 | $73.51 | $74.02 | $74.02 | 44,433 |
2023-10-18 | $75.60 | $75.83 | $73.75 | $74.03 | $74.03 | 36,972 |
2023-10-17 | $75.16 | $78.53 | $75.10 | $76.71 | $76.71 | 32,616 |
2023-10-16 | $75.94 | $77.58 | $75.64 | $77.30 | $77.30 | 27,540 |
2023-10-13 | $76.63 | $77.56 | $74.59 | $74.63 | $74.63 | 36,975 |
2023-10-12 | $76.60 | $76.60 | $72.66 | $74.18 | $74.18 | 45,325 |
2023-10-11 | $77.27 | $77.50 | $75.70 | $77.39 | $77.39 | 63,217 |
2023-10-10 | $74.42 | $77.12 | $74.18 | $76.88 | $76.88 | 97,770 |
2023-10-09 | $70.32 | $73.05 | $69.80 | $72.76 | $72.76 | 85,697 |
2023-10-06 | $67.48 | $71.35 | $66.25 | $70.67 | $70.67 | 134,800 |
2023-10-05 | $70.01 | $70.92 | $68.09 | $69.58 | $69.58 | 88,078 |
2023-10-04 | $70.02 | $71.26 | $68.59 | $69.94 | $69.94 | 112,235 |
2023-10-03 | $73.37 | $74.13 | $69.50 | $69.76 | $69.76 | 170,865 |
2023-10-02 | $76.80 | $76.80 | $73.83 | $74.37 | $74.37 | 72,316 |
2023-09-29 | $78.55 | $78.69 | $76.68 | $77.43 | $77.43 | 68,899 |
2023-09-28 | $74.08 | $76.64 | $73.62 | $76.32 | $76.32 | 160,721 |
2023-09-27 | $77.08 | $77.08 | $72.55 | $74.16 | $74.16 | 167,386 |
2023-09-26 | $77.91 | $78.34 | $75.92 | $76.19 | $76.19 | 71,748 |
2023-09-25 | $79.08 | $79.62 | $78.50 | $79.29 | $79.29 | 50,306 |
2023-09-22 | $81.22 | $82.12 | $80.13 | $80.21 | $80.21 | 90,791 |
2023-09-21 | $81.81 | $82.24 | $80.05 | $80.16 | $80.16 | 83,348 |
2023-09-20 | $86.15 | $88.02 | $85.98 | $86.05 | $86.05 | 27,948 |
2023-09-19 | $86.27 | $86.30 | $84.72 | $84.79 | $84.79 | 33,902 |
2023-09-18 | $88.00 | $88.30 | $86.18 | $86.42 | $86.11 | 47,855 |
2023-09-15 | $87.47 | $87.75 | $86.26 | $86.30 | $85.99 | 78,984 |
2023-09-14 | $86.01 | $87.54 | $85.57 | $87.05 | $86.73 | 59,263 |
2023-09-13 | $83.31 | $85.84 | $83.25 | $84.03 | $83.72 | 52,995 |
2023-09-12 | $80.52 | $82.97 | $80.52 | $82.09 | $81.79 | 73,865 |
2023-09-11 | $80.35 | $81.66 | $79.72 | $81.65 | $81.35 | 48,257 |
2023-09-08 | $77.96 | $78.33 | $77.09 | $77.79 | $77.51 | 49,022 |
2023-09-07 | $77.96 | $77.96 | $75.34 | $75.78 | $75.50 | 66,853 |
2023-09-06 | $80.41 | $82.00 | $78.58 | $78.89 | $78.60 | 49,350 |
2023-09-05 | $80.44 | $81.82 | $79.93 | $80.90 | $80.61 | 59,538 |
2023-09-01 | $83.31 | $83.56 | $81.64 | $82.26 | $82.26 | 91,133 |
2023-08-31 | $82.29 | $82.34 | $79.30 | $79.32 | $79.32 | 201,624 |
2023-08-30 | $86.28 | $86.34 | $84.39 | $84.64 | $84.64 | 67,511 |
2023-08-29 | $83.90 | $86.64 | $83.38 | $86.23 | $86.23 | 81,988 |
2023-08-28 | $81.96 | $84.13 | $81.17 | $83.97 | $83.97 | 55,839 |
2023-08-25 | $82.55 | $83.22 | $80.74 | $81.92 | $81.92 | 111,795 |
2023-08-24 | $84.24 | $85.52 | $83.01 | $83.33 | $83.33 | 70,233 |
2023-08-23 | $82.01 | $85.75 | $81.60 | $85.34 | $85.34 | 102,891 |
2023-08-22 | $79.09 | $80.40 | $78.18 | $80.03 | $80.03 | 60,453 |
2023-08-21 | $77.13 | $77.30 | $75.88 | $76.62 | $76.62 | 61,294 |
2023-08-18 | $76.53 | $79.00 | $76.31 | $78.17 | $78.17 | 59,641 |
2023-08-17 | $79.41 | $80.27 | $77.12 | $77.23 | $77.23 | 59,939 |
2023-08-16 | $79.54 | $81.15 | $78.00 | $78.02 | $78.02 | 70,624 |
2023-08-15 | $80.47 | $80.65 | $78.55 | $78.69 | $78.69 | 36,168 |
2023-08-14 | $81.57 | $81.77 | $79.90 | $80.33 | $80.33 | 77,994 |
2023-08-11 | $85.11 | $86.01 | $83.15 | $83.70 | $83.70 | 58,652 |
2023-08-10 | $86.46 | $87.74 | $84.79 | $84.89 | $84.89 | 74,567 |
2023-08-09 | $84.37 | $85.43 | $83.55 | $84.22 | $84.22 | 39,517 |
2023-08-08 | $83.27 | $86.33 | $82.60 | $85.54 | $85.54 | 56,255 |
2023-08-07 | $86.43 | $86.47 | $85.03 | $86.18 | $86.18 | 55,688 |
2023-08-04 | $88.82 | $90.71 | $86.47 | $86.48 | $86.48 | 53,894 |
2023-08-03 | $90.66 | $91.58 | $87.77 | $87.87 | $87.87 | 90,739 |
2023-08-02 | $92.12 | $92.39 | $89.53 | $91.57 | $91.57 | 65,887 |
2023-08-01 | $93.70 | $94.42 | $91.70 | $93.06 | $93.06 | 31,235 |
2023-07-31 | $95.74 | $96.73 | $95.32 | $96.65 | $96.65 | 51,212 |
2023-07-28 | $94.20 | $94.35 | $93.21 | $93.85 | $93.85 | 30,147 |
2023-07-27 | $97.50 | $97.50 | $92.30 | $92.30 | $92.30 | 38,773 |
2023-07-26 | $96.27 | $98.60 | $96.01 | $98.17 | $98.17 | 25,961 |
2023-07-25 | $97.79 | $98.00 | $96.16 | $96.46 | $96.46 | 35,342 |
2023-07-24 | $93.18 | $96.80 | $92.61 | $95.76 | $95.76 | 102,030 |
2023-07-21 | $91.27 | $93.12 | $91.02 | $92.30 | $92.30 | 62,007 |
2023-07-20 | $88.84 | $89.25 | $87.23 | $88.38 | $88.38 | 26,950 |
2023-07-19 | $86.95 | $88.58 | $85.85 | $87.93 | $87.93 | 50,922 |
2023-07-18 | $87.33 | $89.22 | $86.69 | $87.81 | $87.81 | 36,421 |
2023-07-17 | $85.53 | $88.46 | $84.30 | $88.41 | $88.41 | 33,731 |
2023-07-14 | $89.52 | $89.82 | $87.44 | $88.02 | $88.02 | 52,299 |
2023-07-13 | $89.37 | $91.00 | $89.24 | $90.39 | $90.39 | 27,642 |
2023-07-12 | $88.42 | $89.76 | $86.99 | $87.08 | $87.08 | 41,184 |
2023-07-11 | $81.70 | $85.44 | $80.61 | $85.14 | $85.14 | 68,663 |
2023-07-10 | $86.16 | $86.66 | $84.88 | $85.14 | $85.14 | 21,537 |
2023-07-07 | $85.70 | $88.29 | $85.60 | $87.08 | $87.08 | 25,618 |
2023-07-06 | $86.00 | $86.88 | $82.16 | $82.89 | $82.89 | 56,408 |
2023-07-05 | $88.43 | $90.11 | $87.73 | $88.94 | $88.94 | 20,743 |
2023-07-03 | $91.11 | $92.11 | $90.91 | $91.57 | $91.57 | 13,501 |
2023-06-30 | $89.52 | $90.69 | $88.95 | $89.38 | $89.38 | 25,740 |
2023-06-29 | $86.12 | $88.27 | $85.76 | $88.15 | $88.15 | 16,550 |
2023-06-28 | $87.00 | $87.10 | $85.16 | $85.60 | $85.60 | 25,371 |
2023-06-27 | $91.30 | $91.45 | $86.98 | $88.69 | $88.69 | 27,402 |
2023-06-26 | $90.38 | $91.86 | $89.13 | $90.87 | $90.87 | 16,609 |
2023-06-23 | $90.23 | $91.77 | $89.42 | $91.01 | $91.01 | 42,592 |
2023-06-22 | $92.03 | $92.03 | $89.90 | $91.59 | $91.59 | 30,953 |
2023-06-21 | $91.14 | $94.20 | $91.14 | $93.59 | $93.59 | 56,054 |
2023-06-20 | $92.40 | $92.60 | $90.74 | $92.26 | $91.18 | 37,153 |
2023-06-16 | $89.53 | $91.80 | $89.03 | $90.20 | $90.20 | 72,465 |
2023-06-15 | $91.75 | $92.58 | $90.90 | $92.05 | $92.05 | 76,449 |
2023-06-14 | $87.72 | $91.26 | $87.64 | $90.96 | $90.96 | 67,560 |
2023-06-13 | $87.71 | $88.00 | $85.58 | $86.19 | $86.19 | 30,964 |
2023-06-12 | $86.24 | $87.09 | $84.89 | $86.97 | $86.97 | 26,255 |
2023-06-09 | $83.82 | $87.10 | $83.74 | $86.19 | $86.19 | 42,624 |
2023-06-08 | $82.85 | $83.59 | $82.27 | $83.25 | $83.25 | 21,817 |
2023-06-07 | $82.55 | $83.22 | $80.92 | $82.16 | $82.16 | 45,209 |
2023-06-06 | $77.78 | $81.59 | $77.78 | $81.09 | $81.09 | 68,021 |
2023-06-05 | $77.83 | $78.49 | $76.73 | $78.03 | $78.03 | 37,203 |
2023-06-02 | $77.01 | $77.54 | $76.13 | $77.18 | $77.18 | 114,732 |
2023-06-01 | $69.43 | $73.08 | $69.09 | $73.06 | $73.06 | 94,606 |
2023-05-31 | $68.85 | $69.18 | $66.96 | $68.57 | $68.57 | 107,145 |
2023-05-30 | $71.56 | $71.56 | $68.95 | $70.33 | $70.33 | 96,389 |
2023-05-26 | $73.94 | $75.38 | $72.45 | $74.28 | $74.28 | 61,526 |
2023-05-25 | $73.94 | $73.94 | $71.33 | $71.95 | $71.95 | 59,039 |
2023-05-24 | $73.90 | $74.07 | $72.59 | $72.76 | $72.76 | 64,188 |
2023-05-23 | $74.51 | $75.97 | $73.17 | $73.72 | $73.72 | 72,947 |
2023-05-22 | $75.23 | $75.32 | $73.88 | $74.14 | $74.14 | 34,683 |
2023-05-19 | $73.19 | $75.03 | $73.17 | $74.01 | $74.01 | 73,941 |
2023-05-18 | $73.60 | $74.49 | $72.69 | $74.25 | $74.25 | 71,773 |
2023-05-17 | $74.43 | $75.03 | $73.22 | $74.72 | $74.72 | 50,136 |
2023-05-16 | $76.33 | $76.90 | $72.44 | $72.44 | $72.44 | 65,094 |
2023-05-15 | $74.50 | $75.69 | $73.25 | $75.47 | $75.47 | 57,278 |
2023-05-12 | $72.29 | $74.41 | $72.29 | $73.71 | $73.71 | 72,011 |
2023-05-11 | $69.87 | $73.50 | $69.44 | $72.65 | $72.65 | 104,658 |
2023-05-10 | $71.56 | $71.89 | $70.02 | $71.74 | $71.74 | 37,433 |
2023-05-09 | $67.59 | $71.29 | $67.59 | $70.27 | $70.27 | 46,118 |
2023-05-08 | $69.71 | $70.28 | $67.70 | $68.26 | $68.26 | 48,119 |
2023-05-05 | $65.44 | $69.38 | $64.80 | $68.85 | $68.85 | 72,414 |
2023-05-04 | $64.74 | $65.16 | $61.74 | $63.97 | $63.97 | 58,333 |
2023-05-03 | $62.87 | $64.34 | $62.22 | $63.66 | $63.66 | 45,734 |
2023-05-02 | $65.14 | $65.16 | $61.78 | $62.27 | $62.27 | 71,324 |
2023-05-01 | $66.24 | $67.11 | $65.17 | $65.64 | $65.64 | 16,843 |
2023-04-28 | $65.02 | $67.05 | $64.46 | $66.75 | $66.75 | 54,287 |
2023-04-27 | $64.49 | $65.60 | $63.76 | $65.58 | $65.58 | 70,911 |
2023-04-26 | $64.17 | $64.36 | $62.89 | $62.98 | $62.98 | 44,390 |
2023-04-25 | $64.23 | $64.44 | $62.96 | $63.76 | $63.76 | 57,077 |
2023-04-24 | $64.74 | $66.26 | $63.80 | $65.58 | $65.58 | 47,757 |
2023-04-21 | $65.13 | $65.13 | $63.23 | $64.38 | $64.38 | 40,833 |
2023-04-20 | $64.91 | $66.80 | $64.77 | $65.68 | $65.68 | 70,835 |
2023-04-19 | $67.27 | $67.27 | $64.43 | $64.56 | $64.56 | 195,964 |
2023-04-18 | $69.54 | $71.10 | $68.82 | $70.67 | $70.67 | 74,013 |
2023-04-17 | $72.48 | $72.58 | $70.90 | $71.69 | $71.69 | 48,588 |
2023-04-14 | $69.08 | $72.68 | $69.02 | $72.46 | $72.46 | 87,511 |
2023-04-13 | $72.17 | $73.78 | $71.99 | $72.16 | $72.16 | 54,040 |
2023-04-12 | $72.40 | $74.86 | $71.60 | $72.47 | $72.47 | 160,008 |
2023-04-11 | $67.80 | $70.37 | $67.61 | $69.78 | $69.78 | 193,390 |
2023-04-10 | $62.35 | $63.16 | $62.33 | $63.12 | $63.12 | 41,388 |
2023-04-06 | $62.21 | $62.33 | $61.21 | $61.90 | $61.90 | 28,752 |
2023-04-05 | $63.10 | $63.67 | $61.04 | $62.60 | $62.60 | 56,555 |
2023-04-04 | $63.88 | $64.71 | $62.39 | $63.03 | $63.03 | 50,340 |
2023-04-03 | $61.98 | $62.96 | $61.77 | $62.90 | $62.90 | 46,226 |
2023-03-31 | $65.40 | $65.60 | $62.48 | $63.20 | $63.20 | 70,494 |
2023-03-30 | $64.90 | $65.38 | $62.05 | $64.78 | $64.78 | 92,792 |
2023-03-29 | $60.68 | $62.48 | $59.56 | $61.67 | $61.67 | 71,632 |
2023-03-28 | $58.85 | $61.07 | $58.85 | $60.24 | $60.24 | 83,904 |
2023-03-27 | $56.98 | $57.81 | $56.30 | $57.61 | $57.61 | 47,512 |
2023-03-24 | $53.96 | $56.34 | $53.31 | $55.74 | $55.74 | 92,711 |
2023-03-23 | $58.40 | $58.94 | $52.99 | $54.06 | $54.06 | 261,817 |
2023-03-22 | $57.86 | $60.35 | $57.04 | $57.74 | $57.74 | 109,401 |
2023-03-21 | $59.01 | $59.07 | $58.07 | $58.52 | $58.52 | 92,760 |
2023-03-20 | $59.42 | $59.71 | $57.99 | $58.43 | $58.30 | 96,258 |
2023-03-17 | $59.73 | $59.92 | $58.27 | $59.25 | $59.25 | 102,959 |
2023-03-16 | $59.49 | $61.53 | $58.50 | $61.36 | $61.36 | 97,517 |
2023-03-15 | $57.81 | $59.42 | $56.40 | $59.00 | $59.00 | 312,267 |
2023-03-14 | $62.06 | $62.55 | $59.96 | $60.52 | $60.52 | 101,384 |
2023-03-13 | $60.26 | $62.56 | $59.58 | $60.30 | $60.30 | 93,357 |
2023-03-10 | $63.09 | $65.04 | $61.64 | $62.31 | $62.31 | 76,493 |
2023-03-09 | $67.90 | $68.58 | $65.24 | $65.48 | $65.48 | 53,257 |
2023-03-08 | $66.32 | $68.93 | $66.32 | $67.88 | $67.88 | 117,507 |
2023-03-07 | $64.77 | $64.86 | $62.82 | $63.72 | $63.72 | 55,271 |
2023-03-06 | $62.68 | $65.90 | $62.27 | $65.63 | $65.63 | 104,633 |
2023-03-03 | $63.01 | $64.05 | $62.97 | $63.48 | $63.48 | 102,814 |
2023-03-02 | $63.71 | $64.71 | $62.57 | $62.69 | $62.69 | 72,492 |
2023-03-01 | $64.00 | $64.90 | $62.37 | $64.76 | $64.76 | 98,222 |
2023-02-28 | $65.73 | $65.73 | $63.58 | $63.71 | $63.71 | 83,940 |
2023-02-27 | $65.75 | $67.00 | $64.93 | $65.39 | $65.39 | 76,500 |
2023-02-24 | $67.11 | $67.12 | $64.90 | $65.71 | $65.71 | 86,416 |
2023-02-23 | $71.20 | $71.75 | $68.31 | $70.04 | $70.04 | 81,218 |
2023-02-22 | $68.36 | $69.31 | $66.91 | $68.34 | $68.34 | 41,125 |
2023-02-21 | $69.59 | $71.49 | $67.93 | $68.47 | $68.47 | 48,698 |
2023-02-17 | $69.81 | $71.88 | $69.55 | $70.69 | $70.69 | 71,009 |
2023-02-16 | $68.40 | $71.09 | $67.74 | $70.55 | $70.55 | 61,901 |
2023-02-15 | $69.34 | $70.90 | $68.53 | $69.93 | $69.93 | 29,080 |
2023-02-14 | $69.70 | $71.69 | $67.93 | $68.86 | $68.86 | 78,250 |
2023-02-13 | $68.47 | $70.77 | $68.43 | $70.01 | $70.01 | 88,230 |
2023-02-10 | $67.27 | $68.50 | $66.42 | $67.98 | $67.98 | 86,453 |
2023-02-09 | $68.85 | $69.12 | $66.28 | $66.60 | $66.60 | 129,975 |
2023-02-08 | $68.99 | $71.21 | $67.79 | $70.29 | $70.29 | 70,833 |
2023-02-07 | $69.25 | $70.07 | $66.91 | $68.12 | $68.12 | 102,714 |
2023-02-06 | $68.00 | $70.41 | $67.20 | $70.21 | $70.21 | 111,122 |
2023-02-03 | $73.15 | $74.56 | $69.62 | $70.75 | $70.75 | 141,747 |
2023-02-02 | $80.24 | $80.24 | $74.27 | $74.94 | $74.94 | 140,037 |
2023-02-01 | $77.37 | $78.50 | $74.26 | $77.79 | $77.79 | 128,745 |
2023-01-31 | $78.70 | $79.61 | $77.87 | $79.59 | $79.59 | 94,139 |
2023-01-30 | $77.28 | $77.85 | $75.88 | $76.13 | $76.13 | 59,808 |
2023-01-27 | $78.74 | $78.98 | $76.50 | $76.95 | $76.95 | 144,537 |
2023-01-26 | $80.30 | $81.10 | $78.94 | $81.01 | $81.01 | 63,098 |
2023-01-25 | $76.83 | $80.62 | $76.40 | $80.60 | $80.60 | 123,727 |
2023-01-24 | $75.55 | $77.03 | $74.55 | $76.63 | $76.63 | 105,139 |
2023-01-23 | $73.71 | $76.05 | $73.20 | $73.90 | $73.90 | 67,079 |
2023-01-20 | $73.60 | $74.72 | $72.95 | $73.85 | $73.85 | 151,509 |
2023-01-19 | $74.26 | $76.47 | $72.72 | $75.69 | $75.69 | 116,971 |
2023-01-18 | $78.85 | $79.06 | $74.84 | $75.09 | $75.09 | 60,571 |
2023-01-17 | $74.20 | $76.43 | $73.91 | $76.24 | $76.24 | 82,807 |
2023-01-13 | $74.48 | $76.35 | $74.48 | $75.68 | $75.68 | 73,147 |
2023-01-12 | $75.29 | $78.38 | $73.04 | $76.85 | $76.85 | 114,860 |
2023-01-11 | $73.67 | $75.56 | $72.51 | $75.56 | $75.56 | 97,781 |
2023-01-10 | $70.45 | $73.04 | $69.25 | $72.31 | $72.31 | 186,997 |
2023-01-09 | $67.20 | $70.40 | $66.93 | $68.68 | $68.68 | 425,766 |
2023-01-06 | $67.90 | $69.82 | $66.51 | $69.73 | $69.73 | 668,875 |
2023-01-05 | $61.93 | $65.25 | $61.74 | $64.87 | $64.87 | 186,489 |
2023-01-04 | $58.90 | $60.98 | $57.95 | $60.63 | $60.63 | 270,285 |
2023-01-03 | $62.54 | $63.77 | $58.28 | $58.34 | $58.34 | 828,734 |
2022-12-30 | $69.27 | $70.98 | $67.33 | $68.61 | $68.61 | 284,374 |
2022-12-29 | $73.20 | $73.59 | $69.09 | $69.89 | $69.89 | 125,417 |
2022-12-28 | $70.44 | $72.16 | $69.23 | $71.10 | $71.10 | 269,171 |
2022-12-27 | $67.83 | $69.34 | $67.20 | $68.28 | $68.28 | 410,335 |
2022-12-23 | $72.52 | $74.51 | $72.40 | $73.04 | $73.04 | 93,182 |
2022-12-22 | $70.25 | $71.04 | $68.47 | $70.28 | $70.28 | 192,894 |
2022-12-21 | $68.61 | $69.36 | $67.66 | $69.21 | $69.21 | 129,714 |
2022-12-20 | $67.32 | $70.00 | $67.32 | $68.45 | $68.45 | 215,884 |
2022-12-19 | $63.59 | $66.01 | $62.95 | $65.58 | $63.58 | 134,281 |
2022-12-16 | $63.51 | $64.11 | $62.48 | $62.65 | $60.74 | 115,973 |
2022-12-15 | $64.00 | $66.09 | $62.66 | $63.45 | $61.52 | 144,336 |
2022-12-14 | $62.34 | $65.04 | $60.62 | $64.02 | $62.07 | 282,877 |
2022-12-13 | $68.27 | $68.73 | $63.33 | $63.91 | $61.96 | 211,869 |
2022-12-12 | $66.46 | $67.36 | $63.52 | $67.09 | $65.05 | 479,974 |
2022-12-09 | $70.79 | $72.56 | $70.55 | $70.75 | $68.60 | 103,893 |
2022-12-08 | $73.85 | $74.49 | $70.61 | $70.98 | $68.82 | 98,156 |
2022-12-07 | $74.60 | $75.56 | $72.96 | $73.85 | $71.60 | 74,559 |
2022-12-06 | $73.84 | $75.52 | $72.49 | $74.67 | $72.40 | 108,921 |
2022-12-05 | $75.36 | $76.16 | $72.05 | $72.37 | $70.17 | 94,900 |
2022-12-02 | $79.10 | $81.10 | $77.54 | $77.79 | $75.42 | 81,172 |
2022-12-01 | $78.58 | $79.18 | $76.15 | $77.23 | $74.88 | 81,998 |
2022-11-30 | $75.48 | $78.95 | $74.23 | $78.66 | $76.26 | 155,116 |
2022-11-29 | $73.06 | $76.18 | $73.06 | $74.37 | $72.11 | 176,568 |
2022-11-28 | $69.01 | $70.40 | $68.90 | $69.84 | $67.71 | 126,211 |
2022-11-25 | $71.90 | $72.30 | $68.47 | $69.60 | $67.48 | 181,416 |
2022-11-23 | $68.30 | $69.95 | $67.34 | $69.62 | $67.50 | 175,132 |
2022-11-22 | $71.02 | $71.15 | $67.44 | $69.09 | $66.99 | 192,804 |
2022-11-21 | $70.98 | $72.54 | $68.12 | $72.16 | $69.96 | 166,582 |
2022-11-18 | $71.69 | $71.72 | $68.73 | $69.16 | $69.16 | 192,527 |
2022-11-17 | $65.70 | $69.83 | $65.22 | $69.07 | $69.07 | 342,626 |
2022-11-16 | $74.73 | $75.63 | $69.61 | $70.29 | $70.29 | 165,101 |
2022-11-15 | $80.00 | $80.39 | $75.68 | $76.31 | $76.31 | 146,564 |
2022-11-14 | $74.79 | $79.03 | $74.21 | $76.10 | $76.10 | 142,427 |
2022-11-11 | $72.75 | $77.54 | $72.48 | $75.10 | $75.10 | 164,368 |
2022-11-10 | $73.68 | $73.68 | $67.74 | $70.08 | $70.08 | 291,572 |
2022-11-09 | $84.54 | $86.01 | $79.79 | $80.42 | $80.42 | 85,388 |
2022-11-08 | $85.50 | $87.91 | $84.10 | $85.89 | $85.89 | 96,835 |
2022-11-07 | $90.94 | $91.47 | $83.86 | $84.30 | $84.30 | 160,336 |
2022-11-04 | $95.05 | $96.15 | $92.29 | $92.58 | $92.58 | 164,003 |
2022-11-03 | $83.74 | $89.46 | $83.46 | $88.22 | $88.22 | 142,800 |
2022-11-02 | $87.19 | $88.73 | $83.07 | $83.40 | $83.40 | 302,288 |
2022-11-01 | $86.80 | $91.57 | $84.20 | $89.30 | $89.30 | 270,939 |
2022-10-31 | $77.42 | $86.60 | $77.38 | $86.37 | $86.37 | 520,544 |
2022-10-28 | $78.74 | $80.17 | $77.74 | $80.00 | $80.00 | 120,909 |
2022-10-27 | $78.36 | $85.07 | $78.15 | $80.95 | $80.95 | 137,381 |
2022-10-26 | $78.30 | $80.01 | $76.20 | $76.41 | $76.41 | 309,920 |
2022-10-25 | $80.70 | $83.64 | $80.02 | $80.33 | $80.33 | 73,793 |
2022-10-24 | $88.34 | $88.34 | $82.52 | $83.25 | $83.25 | 421,565 |
2022-10-21 | $87.50 | $96.29 | $87.40 | $95.11 | $95.11 | 169,557 |
2022-10-20 | $86.75 | $89.01 | $86.40 | $88.30 | $88.30 | 47,026 |
2022-10-19 | $83.13 | $85.42 | $82.78 | $85.06 | $85.06 | 51,825 |
2022-10-18 | $83.61 | $84.32 | $80.78 | $84.24 | $84.24 | 74,940 |
2022-10-17 | $79.49 | $82.22 | $79.26 | $80.02 | $80.02 | 64,053 |
2022-10-14 | $82.10 | $82.10 | $76.34 | $76.72 | $76.72 | 65,568 |
2022-10-13 | $77.69 | $84.57 | $77.55 | $81.94 | $81.94 | 100,756 |
2022-10-12 | $81.05 | $81.71 | $79.72 | $80.84 | $80.84 | 84,535 |
2022-10-11 | $85.00 | $86.06 | $81.44 | $82.22 | $82.22 | 46,783 |
2022-10-10 | $87.91 | $88.36 | $85.27 | $86.41 | $86.41 | 57,583 |
2022-10-07 | $87.59 | $88.66 | $85.37 | $86.44 | $86.44 | 51,270 |
2022-10-06 | $88.21 | $90.25 | $87.95 | $88.70 | $88.70 | 45,336 |
2022-10-05 | $86.10 | $90.00 | $85.47 | $88.54 | $88.54 | 89,694 |
2022-10-04 | $90.35 | $90.46 | $85.46 | $87.57 | $87.57 | 150,032 |
2022-10-03 | $81.89 | $87.56 | $81.40 | $87.26 | $87.26 | 241,618 |
2022-09-30 | $68.47 | $74.54 | $68.47 | $72.58 | $72.58 | 147,210 |
2022-09-29 | $68.67 | $69.93 | $66.46 | $69.61 | $69.61 | 134,612 |
2022-09-28 | $71.24 | $72.39 | $69.84 | $71.35 | $71.35 | 150,107 |
2022-09-27 | $72.64 | $73.75 | $69.94 | $70.66 | $70.66 | 106,916 |
2022-09-26 | $74.66 | $75.68 | $70.21 | $71.31 | $71.31 | 164,403 |
2022-09-23 | $80.83 | $80.83 | $76.50 | $78.65 | $78.65 | 97,192 |
2022-09-22 | $82.55 | $87.05 | $81.31 | $86.66 | $86.66 | 74,491 |
2022-09-21 | $83.29 | $84.98 | $80.53 | $81.64 | $81.64 | 90,242 |
2022-09-20 | $80.42 | $83.41 | $79.87 | $83.02 | $83.02 | 45,939 |
2022-09-19 | $73.88 | $82.18 | $73.79 | $81.77 | $81.69 | 94,431 |
2022-09-16 | $74.07 | $75.74 | $73.07 | $75.36 | $75.29 | 94,491 |
2022-09-15 | $78.01 | $79.32 | $76.38 | $76.98 | $76.91 | 51,955 |
2022-09-14 | $79.65 | $81.09 | $79.03 | $79.76 | $79.68 | 55,207 |
2022-09-13 | $81.57 | $83.93 | $79.19 | $79.58 | $79.50 | 166,257 |
2022-09-12 | $86.47 | $87.50 | $85.42 | $86.88 | $86.80 | 61,710 |
2022-09-09 | $80.45 | $83.60 | $80.45 | $83.32 | $83.32 | 216,738 |
2022-09-08 | $78.01 | $79.49 | $75.70 | $78.26 | $78.26 | 80,235 |
2022-09-07 | $76.14 | $79.70 | $73.80 | $78.54 | $78.54 | 117,554 |
2022-09-06 | $78.95 | $79.09 | $76.11 | $77.06 | $77.06 | 54,632 |
2022-09-02 | $80.68 | $82.67 | $79.45 | $80.03 | $80.03 | 88,131 |
2022-09-01 | $78.98 | $78.98 | $75.27 | $78.10 | $78.10 | 70,637 |
2022-08-31 | $79.33 | $81.89 | $78.31 | $78.54 | $78.54 | 62,016 |
2022-08-30 | $87.62 | $87.62 | $81.55 | $82.17 | $82.17 | 54,402 |
2022-08-29 | $86.22 | $90.16 | $86.22 | $87.88 | $87.88 | 96,905 |
2022-08-26 | $88.08 | $89.00 | $84.92 | $86.59 | $86.59 | 56,861 |
2022-08-25 | $87.15 | $88.00 | $85.98 | $87.54 | $87.54 | 65,555 |
2022-08-24 | $86.58 | $88.81 | $86.06 | $86.75 | $86.75 | 43,956 |
2022-08-23 | $83.01 | $87.35 | $83.01 | $87.17 | $87.17 | 82,484 |
2022-08-22 | $80.27 | $82.12 | $79.00 | $81.13 | $81.13 | 76,103 |
2022-08-19 | $83.26 | $83.37 | $80.98 | $82.21 | $82.21 | 122,159 |
2022-08-18 | $86.73 | $86.73 | $84.00 | $85.86 | $85.86 | 19,057 |
2022-08-17 | $83.32 | $86.69 | $82.86 | $85.58 | $85.58 | 40,668 |
2022-08-16 | $85.53 | $86.64 | $84.81 | $86.25 | $86.25 | 30,572 |
2022-08-15 | $83.93 | $87.39 | $83.28 | $86.93 | $86.93 | 55,477 |
2022-08-12 | $82.94 | $87.13 | $82.77 | $86.55 | $86.55 | 63,359 |
2022-08-11 | $84.85 | $85.59 | $80.00 | $80.65 | $80.65 | 48,450 |
2022-08-10 | $84.20 | $84.84 | $82.60 | $83.68 | $83.68 | 39,766 |
2022-08-09 | $80.92 | $81.60 | $78.76 | $80.10 | $80.10 | 68,795 |
2022-08-08 | $78.44 | $80.31 | $78.00 | $80.11 | $80.11 | 97,804 |
2022-08-05 | $71.61 | $75.89 | $71.39 | $75.34 | $75.34 | 63,874 |
2022-08-04 | $71.58 | $73.78 | $71.01 | $73.00 | $73.00 | 82,477 |
2022-08-03 | $69.07 | $69.65 | $67.36 | $69.07 | $69.07 | 40,262 |
2022-08-02 | $69.32 | $70.25 | $67.63 | $69.03 | $69.03 | 62,774 |
2022-08-01 | $70.31 | $72.52 | $68.87 | $69.89 | $69.89 | 89,878 |
2022-07-29 | $70.33 | $72.92 | $70.11 | $71.91 | $71.91 | 68,024 |
2022-07-28 | $69.18 | $71.00 | $67.05 | $70.71 | $70.71 | 97,594 |
2022-07-27 | $64.09 | $67.11 | $63.42 | $67.07 | $67.07 | 126,201 |
2022-07-26 | $62.96 | $64.22 | $61.60 | $62.49 | $62.49 | 80,307 |
2022-07-25 | $60.68 | $62.97 | $60.29 | $62.65 | $62.65 | 83,848 |
2022-07-22 | $59.69 | $60.09 | $57.32 | $58.06 | $58.06 | 69,524 |
2022-07-21 | $56.21 | $58.02 | $55.80 | $57.92 | $57.92 | 107,532 |
2022-07-20 | $58.90 | $59.40 | $57.13 | $57.77 | $57.77 | 106,436 |
2022-07-19 | $58.39 | $60.00 | $58.23 | $59.06 | $59.06 | 71,771 |
2022-07-18 | $59.07 | $60.51 | $57.22 | $57.71 | $57.71 | 90,614 |
2022-07-15 | $55.99 | $57.90 | $54.82 | $57.44 | $57.44 | 96,622 |
2022-07-14 | $56.00 | $56.64 | $54.41 | $56.00 | $56.00 | 182,628 |
2022-07-13 | $58.02 | $61.10 | $57.99 | $59.07 | $59.07 | 86,964 |
2022-07-12 | $57.76 | $59.64 | $57.62 | $58.54 | $58.54 | 130,145 |
2022-07-11 | $61.48 | $61.66 | $59.58 | $59.85 | $59.85 | 110,146 |
2022-07-08 | $65.27 | $65.68 | $63.77 | $65.09 | $65.09 | 80,999 |
2022-07-07 | $62.75 | $64.93 | $62.74 | $64.17 | $64.17 | 99,622 |
2022-07-06 | $60.24 | $60.66 | $57.47 | $59.77 | $59.77 | 107,568 |
2022-07-05 | $59.46 | $60.26 | $57.80 | $60.00 | $60.00 | 140,814 |
2022-07-01 | $61.77 | $63.55 | $60.12 | $62.92 | $62.92 | 140,859 |
2022-06-30 | $63.72 | $66.14 | $62.96 | $64.45 | $64.45 | 66,643 |
2022-06-29 | $67.60 | $67.93 | $65.00 | $66.46 | $66.46 | 59,896 |
2022-06-28 | $69.33 | $69.98 | $64.86 | $65.80 | $65.80 | 104,863 |
2022-06-27 | $65.49 | $68.19 | $64.92 | $67.08 | $67.08 | 156,440 |
2022-06-24 | $63.44 | $65.36 | $62.12 | $63.81 | $63.81 | 178,763 |
2022-06-23 | $67.24 | $67.24 | $62.67 | $63.46 | $63.46 | 87,954 |
2022-06-22 | $64.92 | $68.72 | $64.30 | $66.53 | $66.53 | 159,482 |
2022-06-21 | $69.06 | $70.02 | $67.66 | $68.03 | $67.18 | 62,968 |
2022-06-17 | $69.34 | $69.92 | $66.84 | $68.20 | $67.35 | 112,231 |
2022-06-16 | $71.33 | $72.19 | $67.40 | $69.90 | $69.03 | 160,012 |
2022-06-15 | $74.29 | $78.08 | $72.68 | $76.65 | $75.69 | 119,390 |
2022-06-14 | $74.40 | $74.65 | $71.30 | $72.64 | $71.73 | 45,019 |
2022-06-13 | $76.12 | $76.77 | $72.10 | $73.91 | $72.99 | 131,658 |
2022-06-10 | $81.15 | $83.23 | $80.42 | $82.15 | $81.12 | 96,901 |
2022-06-09 | $88.60 | $90.07 | $86.97 | $87.42 | $86.33 | 39,618 |
2022-06-08 | $93.96 | $94.99 | $89.63 | $90.26 | $89.13 | 73,353 |
2022-06-07 | $92.71 | $95.18 | $92.00 | $94.32 | $93.14 | 93,281 |
2022-06-06 | $101.13 | $101.55 | $96.99 | $97.55 | $96.33 | 36,741 |
2022-06-03 | $98.98 | $100.51 | $98.18 | $99.67 | $98.42 | 34,722 |
2022-06-02 | $100.95 | $102.01 | $98.62 | $101.36 | $100.09 | 40,001 |
2022-06-01 | $101.06 | $101.49 | $97.98 | $99.14 | $97.90 | 45,958 |
2022-05-31 | $103.08 | $103.51 | $99.82 | $99.97 | $98.72 | 47,000 |
2022-05-27 | $101.06 | $103.57 | $100.63 | $102.56 | $101.28 | 43,586 |
2022-05-26 | $96.82 | $102.26 | $96.77 | $101.49 | $100.22 | 77,165 |
2022-05-25 | $94.65 | $98.30 | $94.65 | $97.11 | $95.89 | 38,586 |
2022-05-24 | $96.11 | $97.35 | $92.37 | $97.21 | $95.99 | 64,398 |
2022-05-23 | $95.13 | $98.08 | $94.78 | $97.92 | $96.69 | 95,011 |
2022-05-20 | $89.37 | $91.54 | $88.54 | $91.26 | $90.12 | 94,382 |
2022-05-19 | $85.60 | $88.70 | $84.90 | $86.95 | $85.86 | 98,295 |
2022-05-18 | $86.37 | $87.24 | $82.62 | $83.29 | $82.25 | 86,817 |
2022-05-17 | $89.10 | $89.55 | $87.02 | $88.95 | $87.84 | 92,926 |
2022-05-16 | $82.95 | $85.55 | $82.72 | $84.53 | $83.47 | 76,720 |
2022-05-13 | $79.13 | $83.22 | $79.06 | $82.33 | $81.30 | 94,891 |
2022-05-12 | $75.00 | $78.85 | $74.02 | $78.22 | $77.24 | 88,466 |
2022-05-11 | $76.54 | $79.00 | $75.75 | $76.03 | $75.08 | 111,638 |
2022-05-10 | $75.88 | $76.00 | $72.43 | $74.22 | $73.29 | 122,533 |
2022-05-09 | $75.73 | $77.35 | $73.53 | $74.16 | $73.23 | 124,376 |
2022-05-06 | $79.04 | $82.13 | $76.23 | $79.46 | $78.47 | 91,368 |
2022-05-05 | $84.79 | $84.93 | $77.68 | $81.45 | $80.43 | 148,606 |
2022-05-04 | $81.99 | $89.50 | $80.15 | $88.87 | $87.76 | 167,855 |
2022-05-03 | $83.11 | $85.06 | $82.41 | $84.36 | $83.30 | 84,571 |
2022-05-02 | $85.13 | $85.45 | $78.93 | $81.32 | $80.30 | 170,837 |
2022-04-29 | $96.00 | $96.35 | $87.16 | $87.60 | $86.50 | 108,977 |
2022-04-28 | $88.48 | $92.13 | $85.96 | $91.13 | $89.99 | 76,843 |
2022-04-27 | $88.11 | $90.69 | $87.14 | $88.91 | $87.80 | 96,304 |
2022-04-26 | $91.50 | $91.50 | $86.29 | $86.56 | $85.48 | 162,293 |
2022-04-25 | $94.53 | $96.37 | $90.24 | $95.02 | $93.83 | 146,475 |
2022-04-22 | $106.27 | $106.28 | $97.28 | $98.60 | $97.37 | 139,262 |
2022-04-21 | $114.63 | $114.70 | $106.36 | $107.82 | $106.47 | 196,269 |
2022-04-20 | $113.46 | $114.26 | $111.68 | $113.88 | $112.46 | 114,108 |
2022-04-19 | $113.10 | $114.80 | $110.81 | $113.32 | $111.90 | 76,492 |
2022-04-18 | $114.65 | $116.28 | $113.58 | $115.19 | $113.75 | 44,637 |
2022-04-14 | $114.02 | $114.52 | $112.07 | $113.71 | $112.29 | 107,098 |
2022-04-13 | $115.09 | $118.30 | $114.67 | $116.20 | $114.75 | 101,956 |
2022-04-12 | $121.13 | $121.58 | $115.01 | $115.74 | $114.29 | 102,462 |
2022-04-11 | $116.84 | $117.26 | $115.12 | $116.03 | $114.58 | 49,721 |
2022-04-08 | $115.56 | $118.42 | $112.85 | $117.47 | $116.00 | 87,373 |
2022-04-07 | $115.55 | $118.50 | $113.50 | $117.36 | $115.89 | 147,559 |
2022-04-06 | $117.88 | $118.71 | $113.85 | $116.59 | $115.13 | 143,498 |
2022-04-05 | $127.02 | $128.46 | $120.17 | $120.50 | $118.99 | 185,652 |
2022-04-04 | $128.21 | $128.88 | $126.40 | $128.41 | $126.80 | 138,731 |
2022-04-01 | $122.66 | $126.50 | $122.66 | $126.24 | $124.66 | 184,480 |
2022-03-31 | $119.57 | $120.79 | $117.81 | $118.07 | $116.59 | 111,071 |
2022-03-30 | $118.32 | $119.38 | $116.52 | $117.21 | $115.74 | 83,507 |
2022-03-29 | $118.02 | $119.32 | $115.79 | $117.80 | $116.33 | 145,970 |
2022-03-28 | $114.72 | $115.75 | $111.74 | $114.95 | $113.51 | 117,186 |
2022-03-25 | $115.59 | $117.18 | $114.52 | $117.01 | $115.55 | 107,967 |
2022-03-24 | $110.43 | $114.17 | $109.74 | $113.57 | $112.15 | 165,414 |
2022-03-23 | $106.75 | $111.25 | $106.59 | $109.84 | $108.47 | 166,795 |
2022-03-22 | $106.83 | $107.14 | $104.78 | $106.57 | $105.24 | 91,042 |
2022-03-21 | $101.93 | $104.58 | $101.67 | $104.58 | $103.13 | 157,466 |
2022-03-18 | $93.12 | $99.34 | $92.63 | $99.04 | $97.66 | 131,229 |
2022-03-17 | $90.83 | $95.18 | $89.59 | $94.75 | $93.43 | 151,308 |
2022-03-16 | $87.24 | $89.81 | $85.53 | $89.72 | $88.47 | 117,167 |
2022-03-15 | $84.65 | $85.87 | $83.08 | $84.10 | $82.93 | 96,001 |
2022-03-14 | $92.68 | $92.78 | $86.87 | $87.68 | $86.46 | 105,226 |
2022-03-11 | $98.25 | $98.44 | $91.75 | $92.36 | $91.08 | 91,559 |
2022-03-10 | $92.41 | $97.55 | $92.39 | $97.43 | $96.08 | 83,592 |
2022-03-09 | $95.95 | $97.92 | $95.32 | $97.07 | $95.72 | 96,196 |
2022-03-08 | $92.60 | $93.97 | $90.26 | $91.99 | $90.71 | 113,964 |
2022-03-07 | $97.91 | $97.91 | $90.51 | $90.62 | $89.36 | 100,354 |
2022-03-04 | $95.38 | $97.98 | $94.18 | $97.67 | $96.31 | 119,654 |
2022-03-03 | $99.99 | $100.50 | $98.08 | $99.62 | $98.24 | 139,375 |
2022-03-02 | $91.97 | $96.90 | $89.01 | $96.44 | $95.10 | 188,906 |
2022-03-01 | $90.01 | $95.00 | $88.43 | $90.62 | $89.36 | 218,253 |
2022-02-28 | $87.35 | $91.86 | $86.89 | $90.32 | $89.06 | 150,781 |
2022-02-25 | $87.19 | $91.19 | $86.96 | $90.94 | $89.68 | 133,926 |
2022-02-24 | $85.16 | $90.00 | $83.66 | $89.23 | $87.99 | 230,817 |
2022-02-23 | $95.67 | $96.02 | $93.31 | $93.95 | $92.64 | 129,467 |
2022-02-22 | $93.12 | $94.44 | $91.95 | $93.36 | $92.06 | 167,232 |
2022-02-18 | $92.15 | $92.30 | $89.93 | $90.68 | $89.42 | 123,245 |
2022-02-17 | $92.94 | $92.94 | $89.88 | $90.55 | $89.29 | 125,282 |
2022-02-16 | $93.40 | $95.50 | $93.06 | $94.46 | $93.15 | 175,289 |
2022-02-15 | $91.71 | $92.70 | $90.68 | $92.66 | $91.37 | 64,707 |
2022-02-14 | $90.10 | $90.80 | $88.83 | $89.83 | $88.58 | 102,359 |
2022-02-11 | $89.71 | $92.77 | $87.39 | $88.47 | $87.24 | 202,873 |
2022-02-10 | $87.54 | $90.65 | $87.54 | $88.04 | $86.82 | 162,390 |
2022-02-09 | $85.07 | $88.28 | $84.89 | $87.07 | $85.86 | 93,821 |
2022-02-08 | $84.40 | $86.20 | $83.64 | $86.19 | $84.99 | 76,959 |
2022-02-07 | $83.98 | $86.65 | $83.90 | $85.91 | $84.72 | 120,429 |
2022-02-04 | $82.29 | $84.63 | $81.65 | $84.06 | $82.89 | 80,385 |
2022-02-03 | $83.20 | $85.08 | $82.93 | $84.06 | $82.89 | 69,595 |
2022-02-02 | $85.40 | $85.62 | $83.20 | $85.20 | $84.02 | 100,483 |
2022-02-01 | $84.46 | $86.74 | $84.36 | $86.55 | $85.35 | 137,185 |
2022-01-31 | $82.16 | $84.35 | $81.43 | $83.75 | $82.59 | 135,693 |
2022-01-28 | $82.64 | $82.64 | $80.13 | $81.39 | $80.26 | 154,609 |
2022-01-27 | $82.98 | $83.56 | $79.86 | $81.62 | $80.49 | 175,450 |
2022-01-26 | $79.99 | $82.01 | $77.70 | $79.26 | $78.16 | 231,906 |
2022-01-25 | $73.89 | $78.10 | $72.39 | $77.52 | $76.44 | 230,410 |
2022-01-24 | $72.81 | $73.57 | $70.29 | $73.08 | $72.06 | 268,629 |
2022-01-21 | $76.90 | $77.79 | $74.85 | $75.24 | $74.19 | 325,809 |
2022-01-20 | $77.54 | $78.75 | $75.94 | $76.14 | $75.08 | 260,772 |
2022-01-19 | $74.44 | $75.20 | $73.91 | $74.94 | $73.90 | 215,754 |
2022-01-18 | $70.83 | $71.57 | $68.59 | $70.08 | $69.11 | 114,416 |
2022-01-14 | $68.78 | $71.73 | $68.67 | $71.20 | $70.21 | 163,747 |
2022-01-13 | $69.87 | $71.08 | $69.26 | $69.54 | $68.57 | 144,692 |
2022-01-12 | $67.70 | $69.98 | $67.69 | $69.90 | $68.93 | 272,976 |
2022-01-11 | $62.17 | $65.90 | $61.94 | $65.87 | $64.95 | 207,891 |
2022-01-10 | $62.05 | $62.20 | $59.96 | $61.39 | $60.54 | 114,950 |
2022-01-07 | $60.90 | $62.94 | $60.81 | $62.64 | $61.77 | 120,941 |
2022-01-06 | $60.46 | $61.29 | $59.74 | $60.44 | $59.60 | 157,629 |
2022-01-05 | $62.29 | $63.65 | $59.10 | $59.41 | $58.58 | 351,195 |
2022-01-04 | $62.10 | $64.27 | $61.92 | $62.79 | $61.92 | 128,308 |
2022-01-03 | $64.16 | $64.16 | $63.04 | $63.15 | $62.27 | 280,710 |
2021-12-31 | $65.65 | $67.28 | $65.54 | $66.48 | $65.56 | 104,852 |
2021-12-30 | $65.29 | $67.07 | $65.29 | $66.06 | $65.14 | 161,902 |
2021-12-29 | $64.80 | $65.03 | $62.43 | $62.75 | $61.88 | 207,965 |
2021-12-28 | $64.93 | $65.49 | $64.40 | $65.24 | $64.33 | 234,129 |
2021-12-27 | $65.30 | $66.22 | $64.33 | $66.13 | $65.21 | 126,360 |
2021-12-23 | $64.00 | $64.92 | $63.22 | $64.41 | $63.51 | 198,471 |
2021-12-22 | $62.74 | $65.16 | $62.34 | $65.02 | $64.12 | 213,475 |
2021-12-21 | $63.50 | $64.05 | $63.02 | $63.49 | $62.61 | 225,459 |
2021-12-20 | $67.52 | $68.07 | $65.90 | $66.82 | $62.37 | 196,679 |
2021-12-17 | $70.46 | $72.00 | $69.97 | $70.80 | $66.08 | 150,216 |
2021-12-16 | $71.69 | $73.24 | $70.54 | $72.53 | $67.70 | 207,519 |
2021-12-15 | $69.66 | $70.67 | $67.85 | $70.54 | $65.84 | 155,566 |
2021-12-14 | $72.68 | $73.65 | $69.46 | $70.17 | $65.49 | 128,944 |
2021-12-13 | $74.01 | $74.50 | $71.18 | $71.44 | $66.68 | 245,797 |
2021-12-10 | $72.73 | $73.70 | $72.09 | $72.78 | $67.93 | 121,846 |
2021-12-09 | $73.15 | $73.25 | $71.35 | $71.67 | $66.89 | 205,075 |
2021-12-08 | $74.32 | $75.80 | $74.20 | $75.80 | $70.75 | 181,031 |
2021-12-07 | $72.85 | $73.50 | $72.02 | $73.03 | $68.16 | 240,679 |
2021-12-06 | $69.83 | $71.53 | $68.89 | $70.62 | $65.91 | 160,228 |
2021-12-03 | $71.42 | $71.95 | $67.13 | $68.71 | $64.13 | 284,810 |
2021-12-02 | $65.98 | $68.60 | $65.79 | $68.47 | $63.91 | 250,570 |
2021-12-01 | $67.84 | $68.68 | $63.16 | $63.25 | $59.03 | 289,863 |
2021-11-30 | $66.94 | $67.56 | $62.46 | $65.41 | $61.05 | 472,512 |
2021-11-29 | $68.58 | $68.58 | $65.99 | $66.92 | $62.46 | 288,713 |
2021-11-26 | $66.65 | $67.26 | $65.30 | $67.17 | $62.69 | 322,600 |
2021-11-24 | $67.41 | $69.95 | $66.82 | $69.15 | $64.54 | 214,258 |
2021-11-23 | $66.09 | $68.78 | $64.11 | $67.78 | $63.26 | 330,089 |
2021-11-22 | $68.41 | $69.46 | $65.65 | $65.98 | $61.58 | 295,038 |
2021-11-19 | $68.71 | $69.14 | $65.95 | $66.28 | $61.86 | 304,128 |
2021-11-18 | $67.64 | $68.17 | $65.77 | $66.11 | $61.70 | 295,739 |
2021-11-17 | $70.82 | $71.21 | $67.52 | $68.51 | $63.94 | 353,471 |
2021-11-16 | $72.00 | $72.45 | $69.87 | $70.59 | $65.88 | 295,118 |
2021-11-15 | $74.25 | $75.05 | $73.49 | $73.89 | $68.96 | 118,964 |
2021-11-12 | $74.99 | $75.09 | $73.05 | $74.18 | $69.24 | 263,290 |
2021-11-11 | $76.65 | $78.86 | $76.63 | $77.22 | $72.07 | 326,273 |
2021-11-10 | $74.28 | $75.09 | $71.60 | $72.25 | $67.43 | 353,981 |
2021-11-09 | $72.95 | $74.04 | $71.10 | $72.13 | $67.32 | 359,134 |
2021-11-08 | $68.86 | $70.83 | $68.86 | $69.84 | $65.18 | 250,932 |
2021-11-05 | $69.45 | $71.12 | $68.83 | $70.15 | $65.47 | 270,757 |
2021-11-04 | $69.06 | $69.90 | $65.72 | $66.74 | $62.29 | 337,438 |
2021-11-03 | $67.73 | $71.77 | $66.44 | $70.55 | $65.85 | 278,914 |
2021-11-02 | $68.23 | $68.36 | $65.83 | $66.77 | $62.32 | 172,928 |
2021-11-01 | $68.13 | $69.78 | $67.50 | $69.36 | $64.74 | 218,465 |
2021-10-29 | $70.26 | $70.91 | $66.79 | $67.22 | $62.74 | 280,011 |
2021-10-28 | $71.57 | $73.21 | $69.75 | $70.72 | $66.01 | 314,725 |
2021-10-27 | $74.87 | $75.88 | $72.13 | $73.09 | $68.22 | 201,074 |
2021-10-26 | $74.00 | $74.44 | $71.66 | $72.67 | $67.83 | 204,150 |
2021-10-25 | $73.04 | $77.38 | $72.70 | $76.44 | $71.34 | 383,726 |
2021-10-22 | $69.06 | $72.61 | $63.86 | $70.86 | $66.14 | 886,739 |
2021-10-21 | $74.69 | $74.73 | $68.14 | $71.00 | $66.27 | 1,038,477 |
2021-10-20 | $78.34 | $81.42 | $77.75 | $78.76 | $73.51 | 220,242 |
2021-10-19 | $81.85 | $81.87 | $75.97 | $77.71 | $72.53 | 665,091 |
2021-10-18 | $83.21 | $86.05 | $81.56 | $85.23 | $79.55 | 162,309 |
2021-10-15 | $83.61 | $87.93 | $83.53 | $87.26 | $81.44 | 174,223 |
2021-10-14 | $84.11 | $84.51 | $82.11 | $83.28 | $77.73 | 141,895 |
2021-10-13 | $81.87 | $84.65 | $80.75 | $83.58 | $78.01 | 140,783 |
2021-10-12 | $82.11 | $82.72 | $80.70 | $81.03 | $75.63 | 62,413 |
2021-10-11 | $83.69 | $84.71 | $81.24 | $81.39 | $75.97 | 112,119 |
2021-10-08 | $83.04 | $85.24 | $82.60 | $83.13 | $77.59 | 155,175 |
2021-10-07 | $80.08 | $81.75 | $79.38 | $80.26 | $74.91 | 167,161 |
2021-10-06 | $77.80 | $81.27 | $76.09 | $80.86 | $75.47 | 248,268 |
2021-10-05 | $81.36 | $83.01 | $79.83 | $80.26 | $74.91 | 191,728 |
2021-10-04 | $83.13 | $83.97 | $80.51 | $81.21 | $75.80 | 172,817 |
2021-10-01 | $84.87 | $87.76 | $84.04 | $86.54 | $80.77 | 177,594 |
2021-09-30 | $84.26 | $85.14 | $81.70 | $81.96 | $76.50 | 152,998 |
2021-09-29 | $83.02 | $85.40 | $81.58 | $82.58 | $77.08 | 190,419 |
2021-09-28 | $86.83 | $87.27 | $80.94 | $81.80 | $76.35 | 290,751 |
2021-09-27 | $88.47 | $90.62 | $86.00 | $88.31 | $82.42 | 207,526 |
2021-09-24 | $88.49 | $89.77 | $87.55 | $88.68 | $82.77 | 168,462 |
2021-09-23 | $89.87 | $92.59 | $89.29 | $91.36 | $85.27 | 195,482 |
2021-09-22 | $89.18 | $91.97 | $87.97 | $89.08 | $83.14 | 259,090 |
2021-09-21 | $84.65 | $87.66 | $83.14 | $86.36 | $80.60 | 272,653 |
2021-09-20 | $84.13 | $85.16 | $79.94 | $82.90 | $77.37 | 357,256 |
2021-09-17 | $90.12 | $90.12 | $86.76 | $88.46 | $82.56 | 435,231 |
2021-09-16 | $94.00 | $94.20 | $91.81 | $93.31 | $87.09 | 227,015 |
2021-09-15 | $96.31 | $97.20 | $95.17 | $96.19 | $89.78 | 242,796 |
2021-09-14 | $101.05 | $101.05 | $96.97 | $97.78 | $91.26 | 204,592 |
2021-09-13 | $99.41 | $101.44 | $97.76 | $99.47 | $92.84 | 271,604 |
2021-09-10 | $100.51 | $100.59 | $94.83 | $95.04 | $88.71 | 300,010 |
2021-09-09 | $94.07 | $100.24 | $90.62 | $98.50 | $91.93 | 548,112 |
2021-09-08 | $101.01 | $101.10 | $92.01 | $92.42 | $86.26 | 495,169 |
2021-09-07 | $104.80 | $109.36 | $103.71 | $104.12 | $97.18 | 167,711 |
2021-09-03 | $104.67 | $104.82 | $101.60 | $103.02 | $96.15 | 165,209 |
2021-09-02 | $105.70 | $107.96 | $102.75 | $103.27 | $96.39 | 207,150 |
2021-09-01 | $106.32 | $109.82 | $105.87 | $107.61 | $100.44 | 171,292 |
2021-08-31 | $109.85 | $110.57 | $105.18 | $106.32 | $99.23 | 165,885 |
2021-08-30 | $108.10 | $109.25 | $106.09 | $107.93 | $100.74 | 170,435 |
2021-08-27 | $105.63 | $109.71 | $104.71 | $109.52 | $102.22 | 142,407 |
2021-08-26 | $106.81 | $107.97 | $103.34 | $103.85 | $96.93 | 205,484 |
2021-08-25 | $104.92 | $109.16 | $103.57 | $108.97 | $101.71 | 181,297 |
2021-08-24 | $101.45 | $107.04 | $101.23 | $105.58 | $98.54 | 305,332 |
2021-08-23 | $98.33 | $98.43 | $96.10 | $97.23 | $90.75 | 309,624 |
2021-08-20 | $92.92 | $98.56 | $92.59 | $98.05 | $91.51 | 359,835 |
2021-08-19 | $93.36 | $97.28 | $92.18 | $95.49 | $89.13 | 332,532 |
2021-08-18 | $101.51 | $103.77 | $97.51 | $97.78 | $91.26 | 374,003 |
2021-08-17 | $105.25 | $107.41 | $100.35 | $104.03 | $97.10 | 198,305 |
2021-08-16 | $108.89 | $109.19 | $105.80 | $106.15 | $99.07 | 230,812 |
2021-08-13 | $109.76 | $111.72 | $107.16 | $110.36 | $103.00 | 172,151 |
2021-08-12 | $111.63 | $113.19 | $109.33 | $109.62 | $102.31 | 216,704 |
2021-08-11 | $113.20 | $114.94 | $110.39 | $113.38 | $105.82 | 180,210 |
2021-08-10 | $113.63 | $116.14 | $112.34 | $114.11 | $106.50 | 161,384 |
2021-08-09 | $113.50 | $115.78 | $109.89 | $112.98 | $105.45 | 169,260 |
2021-08-06 | $114.22 | $115.39 | $110.38 | $113.79 | $106.21 | 189,546 |
2021-08-05 | $118.43 | $120.19 | $111.35 | $112.25 | $104.77 | 211,266 |
2021-08-04 | $116.03 | $117.57 | $110.64 | $114.14 | $106.53 | 196,325 |
2021-08-03 | $112.81 | $118.01 | $108.69 | $117.08 | $109.28 | 300,886 |
2021-08-02 | $119.80 | $121.68 | $116.24 | $116.94 | $109.15 | 172,108 |
2021-07-30 | $123.46 | $125.36 | $112.37 | $112.62 | $105.11 | 481,294 |
2021-07-29 | $128.28 | $129.00 | $125.87 | $127.50 | $119.00 | 108,665 |
2021-07-28 | $123.14 | $127.43 | $121.36 | $127.06 | $118.59 | 478,466 |
2021-07-27 | $120.96 | $122.44 | $118.33 | $120.62 | $112.58 | 112,872 |
2021-07-26 | $119.60 | $124.20 | $119.60 | $122.92 | $114.73 | 94,554 |
2021-07-23 | $122.74 | $122.89 | $117.26 | $119.30 | $111.35 | 93,684 |
2021-07-22 | $121.73 | $122.64 | $119.20 | $121.51 | $113.41 | 86,571 |
2021-07-21 | $118.30 | $122.36 | $116.77 | $121.84 | $113.72 | 120,408 |
2021-07-20 | $113.50 | $120.08 | $112.73 | $118.58 | $110.68 | 122,553 |
2021-07-19 | $119.30 | $120.48 | $114.42 | $116.04 | $108.31 | 175,445 |
2021-07-16 | $130.40 | $131.08 | $125.04 | $125.63 | $117.26 | 101,266 |
2021-07-15 | $131.67 | $133.60 | $126.65 | $128.80 | $120.21 | 151,909 |
2021-07-14 | $133.29 | $134.53 | $130.38 | $132.05 | $123.25 | 379,365 |
2021-07-13 | $124.69 | $127.96 | $123.43 | $126.91 | $118.45 | 163,916 |
2021-07-12 | $121.40 | $126.69 | $120.80 | $126.40 | $117.97 | 84,373 |
2021-07-09 | $120.31 | $122.83 | $118.68 | $121.53 | $113.43 | 122,576 |
2021-07-08 | $117.12 | $120.45 | $114.10 | $118.36 | $110.47 | 230,314 |
2021-07-07 | $121.96 | $123.69 | $117.96 | $122.21 | $114.06 | 162,378 |
2021-07-06 | $125.32 | $125.68 | $119.74 | $119.86 | $111.87 | 165,225 |
2021-07-02 | $132.81 | $133.46 | $128.14 | $132.36 | $123.54 | 139,749 |
2021-07-01 | $135.91 | $135.91 | $127.48 | $128.87 | $120.28 | 215,933 |
2021-06-30 | $133.71 | $135.54 | $131.63 | $134.64 | $125.67 | 126,886 |
2021-06-29 | $137.82 | $138.07 | $134.16 | $137.69 | $128.51 | 85,100 |
2021-06-28 | $139.13 | $139.71 | $135.33 | $138.54 | $129.31 | 172,446 |
2021-06-25 | $144.30 | $144.76 | $135.44 | $137.58 | $128.41 | 135,947 |
2021-06-24 | $141.18 | $144.53 | $140.60 | $144.08 | $134.48 | 82,135 |
2021-06-23 | $139.72 | $142.85 | $137.29 | $138.42 | $129.19 | 143,369 |
2021-06-22 | $134.65 | $139.22 | $132.90 | $138.93 | $129.67 | 72,704 |
2021-06-21 | $133.92 | $137.80 | $132.83 | $136.96 | $127.29 | 138,284 |
2021-06-18 | $136.09 | $136.64 | $130.62 | $132.64 | $123.27 | 255,335 |
2021-06-17 | $137.53 | $138.52 | $132.77 | $133.86 | $124.40 | 177,086 |
2021-06-16 | $137.56 | $140.48 | $132.09 | $135.17 | $125.62 | 161,451 |
2021-06-15 | $136.68 | $138.69 | $134.18 | $138.37 | $128.60 | 67,238 |
2021-06-14 | $137.46 | $140.10 | $136.08 | $137.35 | $127.65 | 123,776 |
2021-06-11 | $136.57 | $136.99 | $131.62 | $133.71 | $124.27 | 148,652 |
2021-06-10 | $137.97 | $139.61 | $135.09 | $137.69 | $127.96 | 123,112 |
2021-06-09 | $138.05 | $139.69 | $136.52 | $136.88 | $127.21 | 94,682 |
2021-06-08 | $138.30 | $141.01 | $136.66 | $138.66 | $128.87 | 113,144 |
2021-06-07 | $137.07 | $141.39 | $135.88 | $139.80 | $129.93 | 117,460 |
2021-06-04 | $137.22 | $139.18 | $135.12 | $138.70 | $128.90 | 218,378 |
2021-06-03 | $132.90 | $134.23 | $131.73 | $133.49 | $124.06 | 167,715 |
2021-06-02 | $128.97 | $136.82 | $128.97 | $135.79 | $126.20 | 188,792 |
2021-06-01 | $129.41 | $130.55 | $128.27 | $130.26 | $121.06 | 195,802 |
2021-05-28 | $117.79 | $121.91 | $117.79 | $121.45 | $112.87 | 188,777 |
2021-05-27 | $115.56 | $117.55 | $114.55 | $116.98 | $108.72 | 126,125 |
2021-05-26 | $111.96 | $115.30 | $111.76 | $113.88 | $105.84 | 115,707 |
2021-05-25 | $116.10 | $116.10 | $110.56 | $111.10 | $103.25 | 129,532 |
2021-05-24 | $111.75 | $114.65 | $111.44 | $114.05 | $105.99 | 192,481 |
2021-05-21 | $113.04 | $113.41 | $109.00 | $110.32 | $102.53 | 146,468 |
2021-05-20 | $113.72 | $114.32 | $112.35 | $114.01 | $105.96 | 117,402 |
2021-05-19 | $112.98 | $115.90 | $110.90 | $113.03 | $105.05 | 174,720 |
2021-05-18 | $115.77 | $117.65 | $114.45 | $116.21 | $108.00 | 116,741 |
2021-05-17 | $111.07 | $116.10 | $111.07 | $115.49 | $107.33 | 158,291 |
2021-05-14 | $113.66 | $114.15 | $110.99 | $113.05 | $105.06 | 110,983 |
2021-05-13 | $109.89 | $113.11 | $107.70 | $109.84 | $102.08 | 184,911 |
2021-05-12 | $115.30 | $116.24 | $108.05 | $108.46 | $100.80 | 247,132 |
2021-05-11 | $111.75 | $118.39 | $111.54 | $118.35 | $109.99 | 294,377 |
2021-05-10 | $118.19 | $118.57 | $115.40 | $115.89 | $107.70 | 205,176 |
2021-05-07 | $113.16 | $116.54 | $112.60 | $116.36 | $108.14 | 192,467 |
2021-05-06 | $108.20 | $110.50 | $107.65 | $110.44 | $102.64 | 268,206 |
2021-05-05 | $103.29 | $106.07 | $102.78 | $105.89 | $98.41 | 138,000 |
2021-05-04 | $100.53 | $102.50 | $99.61 | $100.33 | $93.24 | 139,398 |
2021-05-03 | $102.80 | $104.94 | $101.57 | $102.99 | $95.72 | 148,424 |
2021-04-30 | $105.48 | $106.09 | $101.75 | $102.18 | $94.96 | 196,109 |
2021-04-29 | $109.16 | $109.16 | $105.61 | $108.05 | $100.42 | 180,196 |
2021-04-28 | $104.57 | $109.02 | $104.57 | $108.40 | $100.74 | 236,212 |
2021-04-27 | $103.43 | $105.23 | $101.17 | $101.80 | $94.61 | 116,773 |
2021-04-26 | $104.46 | $104.73 | $102.23 | $103.92 | $96.58 | 98,842 |
2021-04-23 | $103.03 | $104.15 | $100.49 | $102.34 | $95.11 | 95,328 |
2021-04-22 | $102.35 | $102.68 | $99.83 | $101.53 | $94.36 | 99,294 |
2021-04-21 | $98.28 | $100.36 | $96.52 | $99.93 | $92.87 | 48,421 |
2021-04-20 | $101.57 | $102.05 | $98.62 | $99.23 | $92.22 | 107,156 |
2021-04-19 | $98.75 | $103.09 | $98.48 | $100.73 | $93.61 | 230,290 |
2021-04-16 | $96.50 | $100.73 | $95.65 | $99.66 | $92.62 | 179,203 |
2021-04-15 | $98.86 | $99.37 | $96.93 | $97.71 | $90.81 | 213,725 |
2021-04-14 | $92.43 | $96.57 | $92.43 | $95.60 | $88.85 | 129,395 |
2021-04-13 | $90.00 | $94.41 | $89.79 | $92.07 | $85.57 | 164,130 |
2021-04-12 | $93.53 | $93.75 | $90.06 | $91.27 | $84.82 | 125,626 |
2021-04-09 | $92.85 | $93.69 | $90.91 | $91.66 | $85.19 | 183,336 |
2021-04-08 | $95.03 | $97.40 | $93.42 | $95.81 | $89.04 | 186,858 |
2021-04-07 | $94.64 | $96.18 | $91.91 | $92.55 | $86.01 | 222,553 |
2021-04-06 | $92.64 | $95.60 | $92.09 | $93.56 | $86.95 | 243,527 |
2021-04-05 | $91.42 | $92.09 | $90.37 | $91.40 | $84.94 | 226,362 |
2021-04-01 | $90.36 | $90.70 | $86.41 | $86.69 | $80.57 | 227,973 |
2021-03-31 | $87.60 | $91.77 | $87.35 | $91.17 | $84.73 | 252,425 |
2021-03-30 | $85.41 | $88.52 | $84.81 | $87.52 | $81.34 | 138,293 |
2021-03-29 | $83.78 | $86.41 | $82.66 | $85.59 | $79.54 | 111,365 |
2021-03-26 | $87.21 | $88.05 | $82.90 | $85.85 | $79.79 | 169,087 |
2021-03-25 | $83.80 | $86.84 | $83.17 | $85.81 | $79.75 | 206,130 |
2021-03-24 | $90.44 | $92.01 | $84.26 | $84.30 | $78.35 | 260,344 |
2021-03-23 | $91.84 | $95.09 | $89.14 | $90.21 | $83.84 | 187,445 |
2021-03-22 | $92.67 | $94.00 | $89.80 | $92.93 | $86.37 | 256,989 |
2021-03-19 | $93.23 | $97.14 | $91.77 | $95.77 | $89.01 | 286,800 |
2021-03-18 | $92.88 | $95.86 | $90.72 | $91.36 | $84.91 | 278,601 |
2021-03-17 | $87.20 | $94.54 | $86.85 | $93.49 | $86.89 | 223,762 |
2021-03-16 | $90.73 | $91.41 | $87.57 | $88.70 | $82.43 | 249,097 |
2021-03-15 | $88.30 | $90.06 | $87.27 | $89.26 | $82.96 | 259,043 |
2021-03-12 | $89.91 | $91.02 | $88.84 | $90.77 | $84.36 | 106,021 |
2021-03-11 | $89.66 | $93.46 | $88.32 | $92.67 | $86.12 | 177,038 |
2021-03-10 | $83.27 | $86.58 | $80.26 | $85.63 | $79.58 | 394,534 |
2021-03-09 | $78.92 | $83.22 | $77.09 | $80.21 | $74.54 | 320,458 |
2021-03-08 | $86.73 | $88.07 | $78.76 | $79.36 | $73.75 | 265,540 |
2021-03-05 | $89.56 | $90.47 | $86.20 | $89.90 | $83.55 | 178,000 |
2021-03-04 | $90.00 | $92.75 | $84.55 | $86.27 | $80.18 | 466,626 |
2021-03-03 | $81.00 | $89.79 | $76.37 | $85.59 | $79.54 | 616,072 |
2021-03-02 | $79.76 | $86.86 | $78.21 | $84.77 | $78.78 | 314,051 |
2021-03-01 | $87.00 | $88.73 | $83.64 | $83.69 | $77.78 | 119,105 |
2021-02-26 | $92.73 | $92.73 | $83.68 | $83.68 | $77.77 | 273,669 |
2021-02-25 | $99.45 | $100.29 | $89.13 | $89.92 | $83.57 | 287,701 |
2021-02-24 | $97.89 | $100.21 | $97.07 | $99.96 | $92.90 | 192,158 |
2021-02-23 | $95.13 | $98.86 | $93.10 | $97.78 | $90.87 | 291,886 |
2021-02-22 | $90.33 | $96.99 | $90.01 | $93.03 | $86.46 | 640,810 |
2021-02-19 | $105.24 | $108.49 | $104.43 | $106.10 | $98.61 | 115,509 |
2021-02-18 | $107.62 | $108.27 | $103.71 | $105.54 | $98.09 | 143,441 |
2021-02-17 | $108.43 | $109.67 | $105.98 | $108.65 | $100.98 | 79,290 |
2021-02-16 | $110.00 | $112.50 | $107.51 | $109.41 | $101.68 | 89,584 |
2021-02-12 | $105.50 | $109.70 | $105.27 | $108.25 | $100.60 | 44,944 |
2021-02-11 | $109.64 | $110.84 | $106.10 | $107.75 | $100.14 | 100,307 |
2021-02-10 | $106.56 | $107.86 | $104.34 | $106.27 | $98.76 | 126,249 |
2021-02-09 | $104.89 | $109.57 | $104.00 | $108.01 | $100.38 | 100,920 |
2021-02-08 | $108.71 | $113.06 | $107.78 | $109.35 | $101.63 | 150,731 |
2021-02-05 | $109.00 | $111.93 | $108.06 | $109.19 | $101.48 | 138,198 |
2021-02-04 | $108.14 | $108.60 | $104.62 | $105.14 | $97.71 | 108,932 |
2021-02-03 | $109.15 | $110.59 | $106.40 | $108.43 | $100.77 | 105,414 |
2021-02-02 | $108.11 | $109.00 | $104.59 | $106.06 | $98.57 | 166,202 |
2021-02-01 | $101.17 | $102.92 | $98.11 | $101.73 | $94.54 | 135,486 |
2021-01-29 | $100.50 | $101.42 | $96.82 | $97.52 | $90.63 | 194,397 |
2021-01-28 | $103.11 | $106.49 | $102.06 | $105.15 | $97.72 | 131,193 |
2021-01-27 | $103.69 | $106.16 | $99.82 | $101.45 | $94.28 | 137,449 |
2021-01-26 | $107.01 | $108.76 | $104.32 | $104.80 | $97.40 | 185,906 |
2021-01-25 | $101.84 | $102.14 | $97.29 | $99.66 | $92.62 | 228,826 |
2021-01-22 | $103.66 | $104.61 | $100.39 | $102.94 | $95.67 | 215,993 |
2021-01-21 | $113.01 | $113.01 | $106.07 | $108.56 | $100.89 | 218,058 |
2021-01-20 | $115.74 | $116.19 | $111.40 | $112.88 | $104.91 | 176,304 |
2021-01-19 | $115.70 | $115.70 | $110.97 | $113.06 | $105.07 | 210,252 |
2021-01-15 | $117.93 | $119.89 | $114.21 | $114.47 | $106.38 | 241,862 |
2021-01-14 | $120.41 | $126.57 | $119.51 | $125.10 | $116.26 | 209,021 |
2021-01-13 | $119.05 | $119.61 | $115.12 | $117.66 | $109.35 | 232,613 |
2021-01-12 | $113.95 | $122.32 | $113.42 | $122.04 | $113.42 | 258,084 |
2021-01-11 | $114.50 | $115.93 | $111.48 | $112.23 | $104.30 | 200,175 |
2021-01-08 | $120.51 | $122.00 | $116.00 | $119.96 | $111.49 | 149,557 |
2021-01-07 | $116.04 | $117.01 | $113.11 | $116.77 | $108.52 | 114,119 |
2021-01-06 | $111.84 | $119.00 | $110.67 | $113.52 | $105.50 | 144,447 |
2021-01-05 | $108.01 | $115.90 | $107.88 | $114.44 | $106.36 | 147,493 |
2021-01-04 | $120.15 | $121.49 | $111.93 | $113.14 | $105.15 | 145,525 |
2020-12-31 | $117.15 | $117.15 | $114.78 | $116.10 | $107.90 | 65,051 |
2020-12-30 | $117.20 | $119.59 | $116.79 | $117.21 | $108.93 | 78,843 |
2020-12-29 | $118.10 | $118.73 | $115.70 | $117.15 | $108.88 | 86,174 |
2020-12-28 | $114.87 | $115.31 | $111.50 | $115.05 | $106.92 | 134,535 |
2020-12-24 | $114.37 | $115.79 | $113.04 | $115.69 | $107.52 | 34,091 |
2020-12-23 | $115.02 | $116.10 | $113.79 | $114.04 | $105.98 | 66,961 |
2020-12-22 | $113.61 | $115.61 | $111.61 | $113.55 | $105.53 | 87,078 |
2020-12-21 | $113.00 | $117.21 | $112.22 | $114.09 | $105.73 | 275,242 |
2020-12-18 | $121.59 | $123.00 | $119.32 | $121.10 | $112.23 | 93,489 |
2020-12-17 | $122.77 | $124.00 | $120.17 | $121.83 | $112.90 | 128,851 |
2020-12-16 | $115.84 | $120.32 | $113.10 | $119.71 | $110.94 | 156,108 |
2020-12-15 | $114.46 | $116.99 | $113.00 | $116.73 | $108.18 | 91,275 |
2020-12-14 | $115.67 | $116.30 | $111.00 | $112.01 | $103.80 | 160,637 |
2020-12-11 | $114.04 | $116.54 | $112.41 | $115.54 | $107.08 | 134,403 |
2020-12-10 | $108.24 | $117.63 | $108.24 | $117.30 | $108.71 | 187,674 |
2020-12-09 | $111.20 | $111.20 | $105.00 | $106.90 | $99.07 | 117,950 |
2020-12-08 | $110.80 | $113.34 | $108.47 | $110.32 | $102.24 | 96,864 |
2020-12-07 | $111.20 | $114.24 | $107.44 | $109.86 | $101.81 | 229,799 |
2020-12-04 | $107.54 | $110.61 | $106.99 | $109.79 | $101.75 | 169,137 |
2020-12-03 | $105.88 | $109.38 | $104.57 | $105.94 | $98.18 | 215,726 |
2020-12-02 | $99.91 | $103.40 | $99.56 | $102.22 | $94.73 | 113,114 |
2020-12-01 | $98.00 | $103.00 | $98.00 | $102.29 | $94.80 | 217,736 |
2020-11-30 | $97.20 | $98.01 | $92.26 | $93.35 | $86.51 | 136,935 |
2020-11-27 | $96.09 | $99.14 | $96.04 | $97.50 | $90.36 | 85,289 |
2020-11-25 | $95.00 | $97.86 | $94.69 | $97.03 | $89.92 | 133,390 |
2020-11-24 | $91.60 | $94.80 | $91.35 | $94.28 | $87.37 | 193,871 |
2020-11-23 | $89.56 | $89.60 | $86.85 | $88.26 | $81.79 | 188,931 |
2020-11-20 | $89.16 | $90.10 | $87.04 | $87.51 | $81.10 | 231,616 |
2020-11-19 | $89.44 | $91.99 | $89.00 | $91.48 | $84.78 | 215,348 |
2020-11-18 | $91.86 | $93.00 | $88.56 | $88.82 | $82.31 | 276,751 |
2020-11-17 | $87.47 | $93.00 | $87.20 | $92.16 | $85.41 | 313,258 |
2020-11-16 | $86.86 | $87.34 | $84.57 | $87.18 | $80.79 | 157,301 |
2020-11-13 | $80.00 | $83.51 | $79.70 | $83.12 | $77.03 | 113,415 |
2020-11-12 | $84.66 | $84.66 | $78.73 | $80.28 | $74.40 | 184,867 |
2020-11-11 | $85.79 | $87.00 | $84.73 | $85.59 | $79.32 | 103,712 |
2020-11-10 | $85.37 | $88.75 | $85.21 | $85.79 | $79.50 | 172,839 |
2020-11-09 | $88.64 | $89.55 | $83.00 | $83.91 | $77.76 | 301,915 |
2020-11-06 | $75.90 | $80.89 | $75.30 | $80.30 | $74.42 | 183,151 |
2020-11-05 | $73.85 | $76.35 | $72.84 | $75.79 | $70.24 | 275,120 |
2020-11-04 | $66.40 | $69.94 | $65.74 | $68.68 | $63.65 | 232,499 |
2020-11-03 | $66.05 | $66.36 | $63.18 | $64.60 | $59.87 | 189,917 |
2020-11-02 | $63.12 | $63.95 | $61.98 | $62.88 | $58.27 | 98,958 |
2020-10-30 | $63.39 | $63.66 | $60.75 | $61.86 | $57.33 | 210,200 |
2020-10-29 | $61.28 | $65.27 | $60.37 | $64.57 | $59.84 | 336,213 |
2020-10-28 | $66.83 | $67.23 | $63.07 | $63.22 | $58.59 | 300,635 |
2020-10-27 | $74.46 | $74.46 | $70.63 | $70.96 | $65.76 | 164,568 |
2020-10-26 | $75.00 | $75.98 | $72.66 | $74.99 | $69.50 | 210,339 |
2020-10-23 | $76.74 | $76.76 | $74.57 | $74.86 | $69.38 | 181,885 |
2020-10-22 | $74.53 | $77.29 | $74.41 | $76.54 | $70.93 | 194,774 |
2020-10-21 | $73.62 | $76.89 | $73.53 | $73.98 | $68.56 | 236,890 |
2020-10-20 | $73.71 | $76.15 | $73.44 | $74.23 | $68.79 | 250,482 |
2020-10-19 | $71.82 | $74.30 | $71.36 | $71.56 | $66.32 | 212,829 |
2020-10-16 | $71.74 | $72.12 | $70.26 | $70.51 | $65.34 | 175,538 |
2020-10-15 | $70.32 | $73.31 | $70.28 | $72.01 | $66.73 | 181,374 |
2020-10-14 | $73.65 | $74.63 | $72.51 | $72.89 | $67.55 | 212,353 |
2020-10-13 | $71.39 | $73.67 | $69.67 | $72.58 | $67.26 | 298,181 |
2020-10-12 | $73.41 | $74.24 | $72.36 | $73.97 | $68.55 | 164,874 |
2020-10-09 | $71.84 | $74.13 | $71.05 | $72.24 | $66.95 | 280,099 |
2020-10-08 | $67.31 | $71.45 | $66.90 | $70.90 | $65.71 | 286,066 |
2020-10-07 | $68.57 | $69.18 | $65.88 | $67.15 | $62.23 | 267,039 |
2020-10-06 | $71.06 | $72.85 | $66.68 | $67.57 | $62.62 | 447,432 |
2020-10-05 | $65.16 | $69.77 | $64.60 | $69.18 | $64.11 | 331,456 |
2020-10-02 | $65.17 | $67.84 | $63.64 | $63.67 | $59.01 | 310,898 |
2020-10-01 | $65.06 | $66.34 | $63.46 | $66.17 | $61.32 | 364,892 |
2020-09-30 | $64.70 | $67.17 | $64.70 | $65.98 | $61.15 | 254,254 |
2020-09-29 | $64.54 | $67.27 | $63.64 | $63.89 | $59.21 | 532,225 |
2020-09-28 | $72.85 | $73.34 | $64.20 | $65.39 | $60.60 | 588,411 |
2020-09-25 | $68.67 | $71.11 | $68.00 | $70.99 | $65.79 | 369,337 |
2020-09-24 | $68.99 | $73.76 | $67.73 | $71.78 | $66.52 | 430,064 |
2020-09-23 | $71.97 | $72.65 | $67.94 | $68.23 | $63.23 | 384,913 |
2020-09-22 | $75.50 | $76.15 | $72.06 | $73.53 | $68.14 | 257,708 |
2020-09-21 | $73.21 | $75.55 | $70.90 | $74.86 | $69.38 | 400,047 |
2020-09-18 | $82.99 | $82.99 | $77.14 | $77.31 | $71.65 | 722,158 |
2020-09-17 | $80.55 | $85.03 | $80.50 | $84.90 | $78.68 | 216,371 |
2020-09-16 | $83.81 | $85.88 | $82.98 | $83.54 | $77.42 | 186,323 |
2020-09-15 | $84.21 | $84.85 | $82.24 | $83.38 | $77.27 | 239,795 |
2020-09-14 | $81.65 | $84.54 | $80.37 | $83.89 | $77.74 | 297,823 |
2020-09-11 | $81.60 | $82.42 | $78.11 | $78.92 | $73.14 | 309,732 |
2020-09-10 | $85.00 | $86.30 | $79.62 | $79.81 | $73.96 | 250,092 |
2020-09-09 | $85.18 | $85.79 | $83.68 | $85.17 | $78.93 | 256,202 |
2020-09-08 | $79.81 | $83.13 | $78.60 | $80.51 | $74.61 | 324,191 |
2020-09-04 | $85.34 | $86.83 | $80.85 | $85.04 | $78.81 | 277,865 |
2020-09-03 | $86.07 | $89.02 | $82.58 | $84.87 | $78.65 | 470,601 |
2020-09-02 | $84.67 | $84.73 | $82.33 | $84.65 | $78.45 | 289,767 |
2020-09-01 | $81.98 | $85.60 | $81.63 | $84.10 | $77.94 | 424,122 |
2020-08-31 | $80.76 | $80.80 | $78.00 | $78.10 | $72.38 | 298,460 |
2020-08-28 | $79.50 | $83.68 | $79.40 | $83.38 | $77.27 | 519,985 |
2020-08-27 | $78.11 | $78.20 | $74.55 | $76.42 | $70.82 | 293,058 |
2020-08-26 | $80.58 | $80.73 | $73.39 | $75.68 | $70.14 | 390,200 |
2020-08-25 | $79.15 | $80.55 | $77.57 | $80.09 | $74.22 | 178,831 |
2020-08-24 | $78.93 | $79.11 | $77.50 | $78.60 | $72.84 | 239,788 |
2020-08-21 | $77.00 | $77.41 | $75.33 | $77.28 | $71.62 | 432,777 |
2020-08-20 | $73.80 | $79.66 | $72.76 | $78.78 | $73.01 | 723,142 |
2020-08-19 | $82.86 | $83.18 | $78.29 | $78.49 | $72.74 | 423,049 |
2020-08-18 | $82.95 | $84.02 | $80.97 | $82.88 | $76.81 | 583,277 |
2020-08-17 | $82.72 | $83.56 | $76.42 | $78.47 | $72.72 | 532,330 |
2020-08-14 | $83.32 | $85.17 | $82.23 | $83.12 | $77.03 | 379,407 |
2020-08-13 | $86.64 | $88.27 | $82.71 | $83.49 | $77.37 | 456,735 |
2020-08-12 | $85.62 | $85.93 | $80.42 | $83.95 | $77.80 | 706,512 |
2020-08-11 | $87.53 | $88.83 | $84.53 | $84.65 | $78.45 | 467,642 |
2020-08-10 | $87.93 | $89.00 | $83.21 | $85.72 | $79.44 | 314,633 |
2020-08-07 | $86.84 | $88.68 | $84.37 | $86.48 | $80.14 | 506,535 |
2020-08-06 | $89.02 | $91.43 | $88.20 | $90.34 | $83.72 | 305,898 |
2020-08-05 | $91.62 | $92.79 | $88.01 | $90.07 | $83.47 | 331,880 |
2020-08-04 | $86.40 | $89.30 | $83.96 | $87.67 | $81.25 | 444,807 |
2020-08-03 | $90.24 | $91.04 | $88.05 | $89.77 | $83.19 | 492,357 |
2020-07-31 | $97.48 | $97.48 | $92.34 | $93.56 | $86.71 | 485,335 |
2020-07-30 | $98.45 | $99.46 | $95.21 | $98.73 | $91.50 | 306,562 |
2020-07-29 | $99.78 | $100.63 | $97.86 | $99.14 | $91.88 | 295,160 |
2020-07-28 | $95.51 | $99.03 | $95.26 | $97.41 | $90.27 | 223,025 |
2020-07-27 | $94.47 | $98.21 | $93.00 | $98.09 | $90.90 | 542,820 |
2020-07-24 | $90.59 | $94.31 | $88.30 | $92.48 | $85.70 | 404,818 |
2020-07-23 | $97.91 | $98.67 | $91.35 | $92.07 | $85.32 | 359,893 |
2020-07-22 | $98.12 | $100.90 | $97.33 | $99.62 | $92.32 | 497,556 |
2020-07-21 | $95.39 | $97.68 | $94.01 | $95.08 | $88.11 | 414,269 |
2020-07-20 | $87.50 | $91.48 | $87.31 | $90.98 | $84.31 | 284,270 |
2020-07-17 | $87.20 | $88.04 | $86.06 | $87.27 | $80.88 | 290,993 |
2020-07-16 | $84.75 | $86.07 | $83.55 | $85.10 | $78.87 | 277,633 |
2020-07-15 | $86.87 | $87.23 | $83.73 | $85.59 | $79.32 | 250,292 |
2020-07-14 | $78.63 | $84.77 | $78.15 | $84.12 | $77.96 | 487,921 |
2020-07-13 | $84.40 | $85.45 | $79.71 | $80.08 | $74.21 | 304,065 |
2020-07-10 | $81.83 | $84.66 | $81.05 | $84.44 | $78.25 | 270,701 |
2020-07-09 | $86.30 | $86.66 | $81.35 | $82.80 | $76.73 | 291,525 |
2020-07-08 | $83.20 | $84.02 | $81.11 | $83.75 | $77.61 | 324,251 |
2020-07-07 | $82.80 | $83.95 | $78.87 | $78.98 | $73.19 | 284,815 |
2020-07-06 | $83.21 | $84.63 | $81.03 | $82.45 | $76.41 | 315,034 |
2020-07-02 | $80.90 | $82.89 | $77.45 | $77.66 | $71.97 | 389,806 |
2020-07-01 | $75.46 | $79.59 | $75.46 | $78.84 | $73.06 | 308,679 |
2020-06-30 | $73.36 | $75.65 | $71.98 | $74.38 | $68.93 | 300,141 |
2020-06-29 | $74.64 | $75.08 | $71.44 | $75.06 | $69.56 | 265,327 |
2020-06-26 | $74.71 | $75.31 | $70.73 | $71.34 | $66.11 | 440,939 |
2020-06-25 | $78.30 | $79.67 | $75.00 | $78.98 | $73.19 | 299,096 |
2020-06-24 | $81.32 | $82.20 | $74.43 | $75.93 | $70.37 | 559,283 |
2020-06-23 | $83.94 | $86.65 | $83.41 | $84.08 | $77.92 | 336,313 |
2020-06-22 | $83.08 | $84.11 | $78.94 | $79.94 | $73.78 | 357,291 |
2020-06-19 | $81.00 | $81.55 | $78.00 | $80.21 | $74.03 | 363,448 |
2020-06-18 | $77.20 | $80.74 | $76.75 | $78.48 | $72.43 | 282,898 |
2020-06-17 | $79.40 | $83.30 | $78.26 | $80.74 | $74.52 | 375,933 |
2020-06-16 | $84.78 | $85.48 | $77.44 | $78.22 | $72.19 | 589,425 |
2020-06-15 | $73.71 | $82.00 | $73.20 | $79.04 | $72.95 | 927,172 |
2020-06-12 | $81.97 | $84.66 | $77.81 | $81.76 | $75.46 | 612,075 |
2020-06-11 | $79.40 | $82.96 | $72.80 | $75.98 | $70.12 | 607,946 |
2020-06-10 | $97.90 | $97.97 | $89.41 | $90.49 | $83.51 | 619,736 |
2020-06-09 | $92.86 | $97.60 | $91.92 | $96.32 | $88.89 | 504,285 |
2020-06-08 | $92.17 | $99.47 | $90.91 | $99.14 | $91.50 | 657,044 |
2020-06-05 | $92.96 | $94.36 | $88.74 | $88.98 | $82.12 | 758,737 |
2020-06-04 | $82.62 | $84.73 | $80.25 | $82.70 | $76.32 | 693,169 |
2020-06-03 | $84.58 | $85.92 | $81.70 | $83.24 | $76.82 | 785,519 |
2020-06-02 | $71.93 | $76.30 | $71.19 | $76.30 | $70.42 | 710,432 |
2020-06-01 | $66.95 | $69.29 | $66.53 | $68.24 | $62.98 | 377,698 |
2020-05-29 | $64.23 | $67.49 | $62.04 | $66.66 | $61.52 | 381,501 |
2020-05-28 | $68.31 | $69.11 | $65.22 | $65.24 | $60.21 | 510,735 |
2020-05-27 | $68.08 | $70.09 | $65.58 | $70.02 | $64.62 | 682,802 |
2020-05-26 | $65.95 | $66.50 | $63.68 | $63.99 | $59.06 | 792,304 |
2020-05-22 | $55.01 | $56.37 | $53.80 | $55.32 | $51.06 | 568,256 |
2020-05-21 | $54.57 | $56.82 | $54.41 | $56.13 | $51.80 | 666,666 |
2020-05-20 | $52.27 | $53.43 | $50.96 | $51.65 | $47.67 | 631,595 |
2020-05-19 | $51.52 | $52.86 | $49.96 | $50.12 | $46.26 | 502,241 |
2020-05-18 | $49.81 | $51.86 | $48.87 | $51.12 | $47.18 | 490,016 |
2020-05-15 | $46.90 | $48.50 | $44.78 | $45.33 | $41.84 | 402,566 |
2020-05-14 | $42.37 | $47.13 | $41.00 | $46.92 | $43.30 | 542,200 |
2020-05-13 | $46.38 | $46.62 | $43.33 | $44.52 | $41.09 | 346,727 |
2020-05-12 | $49.43 | $49.97 | $44.78 | $44.99 | $41.52 | 552,367 |
2020-05-11 | $49.49 | $50.12 | $47.10 | $47.28 | $43.63 | 394,427 |
2020-05-08 | $48.35 | $50.79 | $48.20 | $50.55 | $46.65 | 402,014 |
2020-05-07 | $47.82 | $49.37 | $45.41 | $46.44 | $42.86 | 491,426 |
2020-05-06 | $50.88 | $51.37 | $48.46 | $49.55 | $45.73 | 391,640 |
2020-05-05 | $53.69 | $55.63 | $51.20 | $51.87 | $47.87 | 488,378 |
2020-05-04 | $50.28 | $52.74 | $49.61 | $52.72 | $48.66 | 331,884 |
2020-05-01 | $52.39 | $53.61 | $50.44 | $51.42 | $47.46 | 216,782 |
2020-04-30 | $58.20 | $58.96 | $55.55 | $56.48 | $52.13 | 410,409 |
2020-04-29 | $58.05 | $62.84 | $57.88 | $62.37 | $57.56 | 693,680 |
2020-04-28 | $54.90 | $56.90 | $53.32 | $56.09 | $51.77 | 699,461 |
2020-04-27 | $49.06 | $51.39 | $48.04 | $49.88 | $46.03 | 461,069 |
2020-04-24 | $50.35 | $50.59 | $41.46 | $45.88 | $42.34 | 1,386,031 |
2020-04-23 | $58.75 | $59.61 | $53.80 | $54.50 | $50.30 | 472,488 |
2020-04-22 | $1.65 | $1.71 | $1.64 | $1.68 | $54.27 | 98,805 |
2020-04-21 | $1.55 | $1.62 | $1.54 | $1.59 | $51.36 | 121,894 |
2020-04-20 | $1.61 | $1.73 | $1.60 | $1.68 | $54.27 | 128,547 |
2020-04-17 | $1.74 | $1.76 | $1.64 | $1.72 | $55.56 | 134,351 |
2020-04-16 | $1.75 | $1.76 | $1.63 | $1.66 | $53.62 | 137,996 |
2020-04-15 | $1.69 | $1.78 | $1.66 | $1.73 | $55.88 | 127,401 |
2020-04-14 | $1.85 | $1.90 | $1.80 | $1.81 | $58.47 | 179,964 |
2020-04-13 | $1.72 | $1.77 | $1.63 | $1.77 | $57.17 | 166,576 |
2020-04-09 | $1.88 | $1.93 | $1.76 | $1.78 | $57.50 | 335,696 |
2020-04-08 | $1.63 | $1.81 | $1.61 | $1.79 | $57.82 | 225,028 |
2020-04-07 | $1.81 | $1.81 | $1.62 | $1.62 | $52.33 | 280,017 |
2020-04-06 | $1.52 | $1.58 | $1.45 | $1.51 | $48.78 | 227,217 |
2020-04-03 | $1.41 | $1.44 | $1.28 | $1.31 | $42.32 | 173,865 |
2020-04-02 | $1.45 | $1.54 | $1.40 | $1.46 | $47.16 | 190,243 |
2020-04-01 | $1.33 | $1.43 | $1.33 | $1.41 | $45.55 | 169,909 |
2020-03-31 | $1.59 | $1.66 | $1.49 | $1.52 | $49.10 | 156,840 |
2020-03-30 | $1.66 | $1.68 | $1.52 | $1.61 | $52.01 | 320,278 |
2020-03-27 | $1.68 | $1.89 | $1.61 | $1.63 | $52.65 | 403,976 |
2020-03-26 | $2.08 | $2.20 | $1.92 | $2.15 | $69.45 | 570,694 |
2020-03-25 | $1.59 | $2.09 | $1.50 | $1.86 | $60.08 | 570,478 |
2020-03-24 | $1.56 | $1.61 | $1.43 | $1.55 | $50.07 | 365,042 |
2020-03-23 | $1.24 | $1.35 | $1.08 | $1.17 | $37.63 | 483,617 |
2020-03-20 | $1.70 | $1.78 | $1.40 | $1.43 | $45.99 | 601,020 |
2020-03-19 | $1.27 | $1.61 | $1.10 | $1.46 | $46.95 | 684,229 |
2020-03-18 | $1.59 | $1.84 | $1.01 | $1.30 | $41.81 | 610,244 |
2020-03-17 | $2.27 | $2.58 | $1.99 | $2.30 | $73.97 | 507,144 |
2020-03-16 | $3.01 | $3.73 | $2.50 | $2.52 | $81.04 | 661,841 |
2020-03-13 | $5.79 | $5.85 | $3.95 | $5.48 | $176.24 | 398,199 |
2020-03-12 | $3.95 | $5.00 | $3.01 | $3.73 | $119.96 | 652,350 |
2020-03-11 | $9.54 | $9.72 | $5.81 | $7.49 | $240.88 | 297,353 |
2020-03-10 | $9.60 | $10.42 | $8.83 | $10.36 | $333.18 | 249,383 |
2020-03-09 | $9.45 | $10.30 | $8.30 | $8.49 | $273.04 | 301,121 |
2020-03-06 | $14.55 | $15.51 | $13.96 | $14.58 | $468.90 | 159,450 |
2020-03-05 | $18.32 | $18.60 | $15.66 | $16.75 | $538.69 | 191,821 |
2020-03-04 | $20.50 | $20.54 | $19.03 | $20.07 | $645.46 | 153,004 |
2020-03-03 | $20.91 | $22.60 | $19.09 | $19.70 | $633.56 | 161,700 |
2020-03-02 | $19.88 | $21.23 | $19.31 | $21.01 | $675.69 | 172,248 |
2020-02-28 | $17.59 | $19.51 | $16.90 | $19.49 | $626.81 | 171,616 |
2020-02-27 | $19.31 | $21.40 | $18.51 | $18.61 | $598.51 | 142,819 |
2020-02-26 | $22.44 | $23.07 | $20.58 | $21.00 | $675.37 | 139,609 |
2020-02-25 | $23.75 | $23.78 | $21.03 | $21.80 | $701.10 | 107,604 |
2020-02-24 | $24.03 | $24.03 | $22.24 | $22.94 | $737.76 | 120,151 |
2020-02-21 | $26.53 | $27.34 | $26.18 | $26.85 | $863.51 | 49,363 |
2020-02-20 | $28.94 | $29.24 | $27.57 | $27.69 | $890.53 | 81,224 |
2020-02-19 | $29.18 | $29.84 | $29.07 | $29.77 | $957.42 | 50,802 |
2020-02-18 | $28.63 | $28.87 | $27.87 | $28.68 | $922.36 | 43,761 |
2020-02-14 | $30.30 | $30.30 | $29.17 | $29.77 | $957.42 | 30,415 |
2020-02-13 | $30.00 | $30.26 | $29.25 | $29.45 | $947.13 | 37,543 |
2020-02-12 | $30.12 | $31.42 | $29.73 | $30.28 | $973.82 | 46,536 |
2020-02-11 | $29.37 | $30.07 | $29.18 | $29.81 | $958.71 | 65,531 |
2020-02-10 | $28.45 | $28.55 | $27.50 | $28.06 | $902.42 | 60,549 |
2020-02-07 | $29.83 | $29.97 | $28.80 | $28.83 | $927.19 | 87,322 |
2020-02-06 | $33.27 | $33.29 | $30.19 | $30.62 | $984.76 | 60,559 |
2020-02-05 | $33.42 | $33.65 | $32.07 | $32.28 | $1,038.14 | 49,923 |
2020-02-04 | $32.31 | $32.76 | $31.43 | $31.65 | $1,017.88 | 50,733 |
2020-02-03 | $30.64 | $31.89 | $30.64 | $31.09 | $999.87 | 58,075 |
2020-01-31 | $30.26 | $30.56 | $29.11 | $29.82 | $959.03 | 72,904 |
2020-01-30 | $30.37 | $32.11 | $29.40 | $32.05 | $1,030.75 | 98,669 |
2020-01-29 | $33.81 | $34.08 | $32.32 | $32.43 | $1,042.97 | 36,117 |
2020-01-28 | $33.29 | $34.34 | $32.56 | $34.17 | $1,098.93 | 39,010 |
2020-01-27 | $32.68 | $33.25 | $31.95 | $32.04 | $1,030.42 | 75,951 |
2020-01-24 | $36.96 | $37.19 | $35.57 | $36.07 | $1,160.03 | 55,504 |
2020-01-23 | $35.51 | $37.67 | $34.97 | $37.47 | $1,205.06 | 55,679 |
2020-01-22 | $35.59 | $36.15 | $35.21 | $36.06 | $1,159.71 | 42,355 |
2020-01-21 | $36.11 | $36.20 | $34.20 | $34.27 | $1,102.14 | 44,910 |
2020-01-17 | $36.18 | $36.96 | $35.34 | $36.78 | $1,182.86 | 65,514 |
2020-01-16 | $35.39 | $35.58 | $33.89 | $34.85 | $1,120.80 | 43,107 |
2020-01-15 | $36.00 | $36.20 | $34.54 | $34.68 | $1,115.33 | 61,822 |
2020-01-14 | $36.78 | $37.26 | $36.16 | $37.13 | $1,194.12 | 23,123 |
2020-01-13 | $36.06 | $37.09 | $35.99 | $36.68 | $1,179.65 | 24,443 |
2020-01-10 | $37.81 | $38.27 | $35.70 | $35.84 | $1,152.63 | 32,459 |
2020-01-09 | $37.33 | $37.59 | $36.32 | $36.83 | $1,184.47 | 36,970 |
2020-01-08 | $37.63 | $38.94 | $37.05 | $37.68 | $1,211.81 | 32,882 |
2020-01-07 | $37.13 | $38.63 | $36.75 | $38.08 | $1,224.67 | 41,582 |
2020-01-06 | $38.26 | $39.57 | $38.05 | $38.19 | $1,228.21 | 40,105 |
2020-01-03 | $39.70 | $40.78 | $39.55 | $40.13 | $1,290.60 | 36,381 |
2020-01-02 | $39.49 | $41.32 | $39.49 | $41.11 | $1,322.12 | 64,304 |
2019-12-31 | $38.26 | $38.90 | $37.83 | $38.80 | $1,247.83 | 25,200 |
2019-12-30 | $39.14 | $39.43 | $38.06 | $38.25 | $1,230.14 | 48,440 |
2019-12-27 | $38.75 | $38.97 | $37.95 | $38.24 | $1,229.82 | 43,938 |
2019-12-26 | $37.64 | $39.21 | $37.64 | $39.16 | $1,259.41 | 52,559 |
2019-12-24 | $36.97 | $36.99 | $36.54 | $36.88 | $1,186.08 | 14,977 |
2019-12-23 | $36.61 | $36.93 | $36.21 | $36.79 | $1,183.19 | 33,637 |
2019-12-20 | $36.28 | $36.55 | $35.66 | $36.05 | $1,154.02 | 66,463 |
2019-12-19 | $35.36 | $36.95 | $35.35 | $36.70 | $1,174.83 | 62,504 |
2019-12-18 | $35.16 | $36.00 | $34.89 | $35.89 | $1,148.90 | 43,023 |
2019-12-17 | $34.00 | $34.75 | $33.80 | $34.34 | $1,099.28 | 25,696 |
2019-12-16 | $34.62 | $35.20 | $34.28 | $34.36 | $1,099.92 | 47,784 |
2019-12-13 | $33.33 | $34.67 | $32.90 | $33.55 | $1,073.99 | 44,799 |
2019-12-12 | $32.35 | $33.93 | $32.35 | $33.68 | $1,078.16 | 83,568 |
2019-12-11 | $31.75 | $31.98 | $31.25 | $31.84 | $1,019.25 | 29,270 |
2019-12-10 | $31.14 | $31.26 | $30.41 | $30.84 | $987.24 | 29,775 |
2019-12-09 | $30.91 | $31.81 | $30.82 | $31.21 | $999.09 | 34,995 |
2019-12-06 | $30.81 | $31.65 | $30.59 | $31.54 | $1,009.65 | 69,409 |
2019-12-05 | $29.52 | $30.54 | $29.40 | $30.08 | $962.91 | 43,129 |
2019-12-04 | $29.28 | $29.72 | $29.10 | $29.31 | $938.26 | 57,080 |
2019-12-03 | $28.26 | $28.49 | $27.70 | $28.40 | $909.13 | 37,303 |
2019-12-02 | $28.13 | $28.48 | $27.80 | $28.19 | $902.41 | 71,818 |
2019-11-29 | $27.30 | $27.64 | $26.87 | $27.01 | $864.64 | 30,657 |
2019-11-27 | $26.13 | $26.70 | $25.35 | $26.44 | $846.39 | 58,476 |
2019-11-26 | $26.44 | $26.53 | $25.26 | $26.47 | $847.35 | 104,952 |
2019-11-25 | $27.97 | $28.39 | $27.49 | $27.63 | $884.48 | 33,597 |
2019-11-22 | $28.43 | $28.82 | $27.90 | $28.43 | $910.09 | 52,903 |
2019-11-21 | $26.77 | $27.73 | $26.26 | $27.67 | $885.77 | 41,209 |
2019-11-20 | $26.24 | $26.97 | $25.85 | $26.29 | $841.59 | 29,885 |
2019-11-19 | $26.76 | $26.78 | $25.97 | $26.30 | $841.91 | 35,100 |
2019-11-18 | $27.82 | $27.93 | $26.55 | $26.74 | $855.99 | 41,418 |
2019-11-15 | $28.04 | $28.52 | $27.91 | $28.30 | $905.93 | 30,352 |
2019-11-14 | $27.22 | $27.59 | $26.66 | $27.21 | $871.04 | 29,674 |
2019-11-13 | $26.93 | $27.54 | $26.18 | $27.18 | $870.08 | 65,079 |
2019-11-12 | $28.19 | $28.20 | $27.25 | $27.96 | $895.05 | 73,354 |
2019-11-11 | $28.50 | $29.76 | $28.35 | $29.60 | $947.55 | 26,346 |
2019-11-08 | $29.77 | $30.37 | $28.21 | $28.50 | $912.34 | 89,276 |
2019-11-07 | $31.43 | $32.33 | $31.15 | $31.65 | $1,013.17 | 48,331 |
2019-11-06 | $30.71 | $32.43 | $30.08 | $31.35 | $1,003.57 | 72,022 |
2019-11-05 | $33.20 | $33.77 | $32.80 | $33.31 | $1,066.31 | 46,839 |
2019-11-04 | $33.88 | $33.98 | $32.72 | $32.80 | $1,049.99 | 49,170 |
2019-11-01 | $33.10 | $33.76 | $32.21 | $32.85 | $1,051.59 | 61,548 |
2019-10-31 | $32.37 | $32.37 | $30.67 | $31.84 | $1,019.25 | 56,174 |
2019-10-30 | $31.37 | $33.40 | $30.67 | $33.30 | $1,065.99 | 42,542 |
2019-10-29 | $32.52 | $33.00 | $31.88 | $32.00 | $1,024.38 | 40,074 |
2019-10-28 | $32.96 | $33.49 | $32.67 | $33.15 | $1,061.19 | 51,954 |
2019-10-25 | $31.72 | $32.57 | $31.42 | $32.12 | $1,028.22 | 72,634 |
2019-10-24 | $32.34 | $32.35 | $30.70 | $31.03 | $993.32 | 48,008 |
2019-10-23 | $30.27 | $31.90 | $30.20 | $31.74 | $1,016.05 | 83,404 |
2019-10-22 | $29.00 | $30.85 | $28.98 | $30.49 | $976.04 | 148,531 |
2019-10-21 | $27.24 | $28.36 | $27.02 | $28.32 | $906.57 | 51,657 |
2019-10-18 | $27.31 | $27.96 | $27.09 | $27.59 | $883.20 | 41,132 |
2019-10-17 | $28.18 | $28.41 | $26.62 | $26.84 | $859.20 | 58,371 |
2019-10-16 | $25.67 | $27.56 | $25.55 | $27.49 | $880.00 | 53,934 |
2019-10-15 | $26.99 | $27.31 | $26.50 | $26.53 | $849.27 | 30,362 |
2019-10-14 | $26.86 | $27.18 | $26.60 | $27.06 | $866.24 | 37,568 |
2019-10-11 | $26.37 | $27.93 | $26.37 | $27.36 | $875.84 | 111,541 |
2019-10-10 | $24.98 | $26.30 | $24.76 | $25.33 | $810.86 | 61,815 |
2019-10-09 | $25.31 | $25.78 | $24.48 | $25.30 | $809.90 | 50,349 |
2019-10-08 | $25.28 | $25.90 | $24.36 | $24.44 | $782.37 | 68,553 |
2019-10-07 | $26.78 | $27.14 | $24.83 | $24.92 | $797.73 | 93,761 |
2019-10-04 | $26.10 | $27.41 | $25.97 | $27.21 | $871.04 | 68,666 |
2019-10-03 | $24.96 | $25.94 | $24.29 | $25.61 | $819.82 | 72,468 |
2019-10-02 | $25.56 | $25.59 | $24.43 | $24.87 | $796.13 | 82,817 |
2019-10-01 | $26.88 | $27.18 | $26.27 | $26.54 | $849.59 | 58,951 |
2019-09-30 | $27.40 | $27.78 | $27.03 | $27.42 | $877.76 | 37,011 |
2019-09-27 | $27.55 | $28.16 | $26.95 | $27.66 | $885.45 | 47,546 |
2019-09-26 | $27.79 | $27.87 | $27.03 | $27.70 | $886.73 | 43,836 |
2019-09-25 | $25.89 | $27.24 | $25.40 | $27.11 | $867.84 | 57,703 |
2019-09-24 | $27.12 | $27.12 | $26.04 | $26.53 | $849.27 | 45,969 |
2019-09-23 | $26.68 | $27.07 | $26.45 | $26.96 | $863.04 | 39,159 |
2019-09-20 | $27.09 | $27.62 | $26.30 | $27.43 | $878.08 | 70,410 |
2019-09-19 | $28.82 | $29.23 | $27.00 | $27.05 | $865.92 | 71,377 |
2019-09-18 | $28.62 | $28.98 | $27.52 | $28.50 | $912.34 | 42,720 |
2019-09-17 | $27.28 | $29.02 | $27.20 | $28.93 | $926.10 | 60,051 |
2019-09-16 | $27.21 | $28.53 | $26.96 | $27.91 | $893.45 | 52,535 |
2019-09-13 | $29.42 | $29.66 | $27.67 | $27.88 | $892.49 | 62,335 |
2019-09-12 | $29.61 | $29.84 | $28.73 | $29.26 | $936.66 | 65,515 |
2019-09-11 | $28.29 | $29.19 | $28.15 | $28.55 | $913.94 | 69,962 |
2019-09-10 | $26.86 | $27.97 | $26.35 | $27.39 | $876.80 | 55,200 |
2019-09-09 | $28.05 | $28.99 | $27.28 | $27.61 | $883.84 | 53,537 |
2019-09-06 | $27.72 | $28.28 | $27.54 | $27.62 | $884.16 | 77,585 |
2019-09-05 | $27.35 | $28.05 | $26.59 | $26.60 | $851.51 | 74,968 |
2019-09-04 | $25.36 | $25.96 | $25.01 | $25.81 | $826.22 | 52,219 |
2019-09-03 | $24.40 | $25.30 | $23.28 | $23.68 | $758.04 | 59,136 |
2019-08-30 | $25.40 | $25.84 | $24.96 | $25.56 | $818.22 | 69,069 |
2019-08-29 | $23.51 | $24.71 | $22.97 | $24.39 | $780.77 | 54,616 |
2019-08-28 | $22.23 | $23.24 | $21.87 | $22.92 | $733.71 | 59,179 |
2019-08-27 | $22.57 | $23.25 | $21.35 | $22.20 | $710.66 | 114,685 |
2019-08-26 | $23.43 | $23.53 | $21.45 | $22.01 | $704.58 | 125,923 |
2019-08-23 | $25.10 | $26.19 | $22.70 | $23.15 | $741.07 | 155,012 |
2019-08-22 | $27.27 | $27.76 | $25.73 | $25.73 | $823.66 | 76,753 |
2019-08-21 | $26.91 | $27.86 | $26.27 | $27.73 | $887.69 | 74,645 |
2019-08-20 | $25.12 | $26.64 | $24.63 | $25.82 | $826.54 | 72,816 |
2019-08-19 | $28.11 | $28.20 | $25.31 | $25.62 | $820.14 | 80,922 |
2019-08-16 | $27.56 | $27.90 | $26.73 | $27.27 | $872.96 | 55,338 |
2019-08-15 | $27.10 | $27.40 | $25.12 | $26.78 | $857.27 | 77,135 |
2019-08-14 | $28.64 | $28.99 | $26.64 | $26.71 | $855.03 | 119,259 |
2019-08-13 | $29.13 | $32.02 | $28.65 | $31.23 | $999.73 | 62,416 |
2019-08-12 | $29.23 | $30.22 | $28.70 | $29.49 | $944.03 | 61,928 |
2019-08-09 | $33.02 | $33.73 | $32.04 | $32.67 | $1,045.82 | 46,446 |
2019-08-08 | $32.05 | $33.28 | $31.74 | $33.21 | $1,063.11 | 73,280 |
2019-08-07 | $28.81 | $31.07 | $28.40 | $30.99 | $992.04 | 51,064 |
2019-08-06 | $30.31 | $30.62 | $29.09 | $30.47 | $975.40 | 61,426 |
2019-08-05 | $29.89 | $30.16 | $28.19 | $28.81 | $922.26 | 83,270 |
2019-08-02 | $33.68 | $34.00 | $31.86 | $32.78 | $1,049.35 | 64,454 |
2019-08-01 | $34.58 | $35.98 | $33.04 | $33.28 | $1,065.35 | 82,919 |
2019-07-31 | $36.25 | $36.57 | $32.79 | $34.20 | $1,094.80 | 76,989 |
2019-07-30 | $35.66 | $36.56 | $35.18 | $35.78 | $1,145.38 | 33,988 |
2019-07-29 | $35.75 | $36.60 | $34.91 | $36.54 | $1,169.71 | 41,666 |
2019-07-26 | $36.41 | $36.65 | $35.30 | $36.39 | $1,164.91 | 52,141 |
2019-07-25 | $37.09 | $37.22 | $35.00 | $35.65 | $1,141.22 | 87,488 |
2019-07-24 | $37.80 | $38.61 | $37.43 | $37.58 | $1,203.00 | 37,495 |
2019-07-23 | $38.15 | $38.22 | $36.84 | $37.20 | $1,190.84 | 47,402 |
2019-07-22 | $38.62 | $38.97 | $38.04 | $38.40 | $1,229.25 | 46,237 |
2019-07-19 | $39.37 | $39.45 | $37.51 | $37.98 | $1,215.81 | 69,029 |
2019-07-18 | $38.25 | $39.95 | $38.16 | $39.61 | $1,267.99 | 40,296 |
2019-07-17 | $38.07 | $38.51 | $37.48 | $37.85 | $1,211.65 | 45,323 |
2019-07-16 | $37.89 | $38.52 | $36.96 | $37.27 | $1,193.08 | 59,313 |
2019-07-15 | $38.99 | $39.12 | $37.43 | $37.77 | $1,209.08 | 43,951 |
2019-07-12 | $39.97 | $40.29 | $38.51 | $38.81 | $1,242.38 | 67,405 |
2019-07-11 | $39.89 | $40.61 | $38.76 | $39.53 | $1,265.42 | 87,220 |
2019-07-10 | $39.44 | $41.00 | $39.41 | $40.01 | $1,280.79 | 155,120 |
2019-07-09 | $36.36 | $38.39 | $36.36 | $38.01 | $1,216.77 | 71,223 |
2019-07-08 | $36.71 | $37.37 | $36.40 | $37.10 | $1,187.64 | 65,916 |
2019-07-05 | $35.14 | $36.49 | $34.70 | $36.31 | $1,162.35 | 163,858 |
2019-07-03 | $32.26 | $33.62 | $31.99 | $33.24 | $1,064.07 | 58,355 |
2019-07-02 | $33.13 | $33.94 | $31.55 | $32.38 | $1,036.54 | 81,083 |
2019-07-01 | $34.89 | $35.02 | $32.93 | $33.23 | $1,063.75 | 74,058 |
2019-06-28 | $33.50 | $33.71 | $32.67 | $32.88 | $1,052.55 | 43,180 |
2019-06-27 | $31.65 | $33.26 | $30.60 | $32.85 | $1,051.59 | 72,946 |
2019-06-26 | $32.99 | $33.08 | $31.86 | $32.50 | $1,040.38 | 60,937 |
2019-06-25 | $34.14 | $34.20 | $31.53 | $31.89 | $1,020.85 | 62,109 |
2019-06-24 | $34.38 | $35.31 | $34.03 | $34.72 | $1,104.64 | 53,282 |
2019-06-21 | $33.62 | $34.98 | $33.59 | $34.65 | $1,102.41 | 74,718 |
2019-06-20 | $34.58 | $35.27 | $33.49 | $34.35 | $1,092.87 | 103,741 |
2019-06-19 | $30.95 | $32.62 | $30.36 | $32.29 | $1,027.33 | 62,788 |
2019-06-18 | $30.40 | $31.49 | $30.32 | $31.24 | $993.92 | 61,945 |
2019-06-17 | $29.35 | $29.95 | $28.58 | $28.92 | $920.11 | 44,134 |
2019-06-14 | $30.13 | $30.53 | $28.48 | $28.99 | $922.34 | 75,506 |
2019-06-13 | $31.36 | $32.04 | $30.70 | $31.10 | $989.47 | 52,535 |
2019-06-12 | $31.12 | $32.10 | $29.99 | $30.32 | $964.65 | 65,705 |
2019-06-11 | $30.26 | $31.49 | $29.94 | $31.41 | $999.33 | 92,721 |
2019-06-10 | $29.43 | $29.88 | $28.59 | $29.27 | $931.24 | 43,424 |
2019-06-07 | $29.37 | $30.71 | $29.20 | $29.85 | $949.70 | 66,127 |
2019-06-06 | $29.09 | $29.58 | $28.22 | $29.14 | $927.11 | 46,315 |
2019-06-05 | $29.91 | $30.01 | $27.38 | $27.87 | $886.70 | 65,132 |
2019-06-04 | $29.19 | $29.96 | $28.89 | $29.94 | $952.56 | 67,862 |
2019-06-03 | $28.87 | $29.30 | $28.13 | $28.78 | $915.65 | 66,401 |
2019-05-31 | $27.56 | $29.19 | $27.36 | $28.18 | $896.56 | 85,929 |
2019-05-30 | $26.99 | $28.25 | $26.99 | $27.56 | $876.84 | 101,736 |
2019-05-29 | $25.89 | $26.97 | $25.56 | $26.66 | $848.20 | 96,088 |
2019-05-28 | $24.65 | $25.96 | $24.16 | $25.46 | $810.03 | 86,904 |
2019-05-24 | $23.98 | $24.05 | $23.32 | $23.59 | $750.53 | 44,069 |
2019-05-23 | $23.05 | $24.21 | $22.66 | $23.42 | $745.12 | 54,418 |
2019-05-22 | $24.35 | $24.75 | $23.64 | $23.83 | $758.17 | 83,560 |
2019-05-21 | $21.38 | $23.86 | $21.11 | $23.73 | $754.99 | 140,464 |
2019-05-20 | $20.20 | $21.41 | $19.77 | $21.09 | $670.99 | 62,026 |
2019-05-17 | $20.40 | $21.21 | $19.47 | $19.86 | $631.86 | 81,355 |
2019-05-16 | $21.86 | $22.28 | $20.73 | $21.00 | $668.13 | 89,311 |
2019-05-15 | $21.58 | $23.23 | $21.41 | $22.47 | $714.90 | 73,383 |
2019-05-14 | $23.53 | $23.93 | $22.97 | $23.36 | $743.21 | 58,235 |
2019-05-13 | $23.67 | $24.07 | $23.00 | $23.20 | $738.12 | 117,369 |
2019-05-10 | $26.01 | $26.34 | $24.33 | $25.80 | $820.84 | 77,991 |
2019-05-09 | $25.69 | $26.62 | $24.88 | $26.01 | $827.52 | 79,234 |
2019-05-08 | $27.29 | $27.98 | $27.18 | $27.19 | $865.07 | 68,840 |
2019-05-07 | $25.06 | $25.70 | $23.73 | $25.68 | $817.03 | 90,596 |
2019-05-06 | $25.98 | $26.64 | $25.88 | $26.37 | $838.98 | 76,310 |
2019-05-03 | $27.60 | $28.03 | $27.39 | $27.87 | $886.70 | 52,079 |
2019-05-02 | $26.80 | $27.22 | $26.52 | $26.84 | $853.93 | 59,338 |
2019-05-01 | $28.55 | $28.97 | $26.79 | $26.97 | $858.07 | 45,187 |
2019-04-30 | $28.17 | $28.54 | $27.12 | $28.38 | $902.93 | 41,489 |
2019-04-29 | $28.68 | $28.92 | $27.72 | $27.95 | $889.25 | 50,099 |
2019-04-26 | $27.68 | $28.45 | $27.33 | $28.07 | $893.06 | 71,850 |
2019-04-25 | $26.00 | $27.79 | $25.46 | $27.70 | $881.29 | 104,169 |
2019-04-24 | $27.31 | $27.31 | $25.19 | $25.85 | $822.43 | 122,956 |
2019-04-23 | $27.17 | $28.49 | $26.86 | $27.93 | $888.61 | 102,767 |
2019-04-22 | $26.64 | $27.29 | $26.07 | $26.67 | $848.52 | 35,687 |
2019-04-18 | $26.18 | $27.84 | $25.55 | $26.65 | $847.89 | 66,667 |
2019-04-17 | $27.88 | $27.92 | $24.79 | $25.90 | $824.02 | 123,736 |
2019-04-16 | $26.62 | $28.34 | $26.60 | $27.35 | $870.16 | 47,249 |
2019-04-15 | $27.64 | $27.67 | $26.59 | $27.04 | $860.29 | 38,680 |
2019-04-12 | $27.86 | $28.79 | $25.88 | $26.47 | $842.16 | 135,143 |
2019-04-11 | $29.87 | $30.17 | $28.11 | $28.91 | $919.79 | 89,974 |
2019-04-10 | $30.69 | $31.24 | $30.02 | $30.59 | $973.24 | 61,459 |
2019-04-09 | $30.60 | $30.71 | $29.30 | $30.18 | $960.20 | 105,328 |
2019-04-08 | $30.99 | $31.68 | $30.38 | $31.42 | $999.65 | 100,741 |
2019-04-05 | $30.08 | $31.34 | $29.77 | $30.73 | $977.69 | 87,487 |
2019-04-04 | $28.24 | $30.50 | $27.98 | $30.27 | $963.06 | 77,556 |
2019-04-03 | $30.48 | $30.98 | $28.06 | $28.39 | $903.25 | 80,605 |
2019-04-02 | $30.26 | $30.35 | $28.66 | $29.64 | $943.02 | 53,819 |
2019-04-01 | $29.76 | $30.53 | $29.40 | $29.73 | $945.88 | 108,916 |
2019-03-29 | $28.23 | $29.40 | $27.77 | $28.02 | $891.47 | 104,204 |
2019-03-28 | $24.86 | $27.95 | $24.67 | $27.42 | $872.38 | 165,499 |
2019-03-27 | $27.17 | $27.56 | $24.75 | $24.88 | $791.57 | 217,687 |
2019-03-26 | $29.49 | $30.11 | $28.31 | $29.82 | $948.74 | 115,966 |
2019-03-25 | $27.84 | $29.13 | $27.59 | $28.43 | $904.52 | 100,563 |
2019-03-22 | $29.66 | $30.45 | $27.28 | $27.46 | $873.66 | 239,871 |
2019-03-21 | $35.35 | $35.46 | $31.30 | $33.38 | $1,062.01 | 211,429 |
2019-03-20 | $36.28 | $37.92 | $35.20 | $35.88 | $1,141.55 | 66,159 |
2019-03-19 | $37.24 | $38.35 | $36.48 | $36.75 | $1,169.22 | 67,966 |
2019-03-18 | $35.45 | $37.17 | $35.20 | $36.89 | $1,173.68 | 85,048 |
2019-03-15 | $34.58 | $35.76 | $34.58 | $35.13 | $1,117.68 | 60,200 |
2019-03-14 | $34.82 | $35.00 | $33.04 | $34.07 | $1,083.96 | 54,758 |
2019-03-13 | $33.86 | $36.09 | $33.47 | $35.38 | $1,125.64 | 65,673 |
2019-03-12 | $34.00 | $34.83 | $33.77 | $34.23 | $1,089.05 | 47,830 |
2019-03-11 | $32.03 | $33.92 | $32.03 | $33.72 | $1,072.82 | 72,450 |
2019-03-08 | $29.55 | $30.84 | $29.30 | $30.71 | $977.06 | 49,660 |
2019-03-07 | $30.79 | $30.79 | $28.70 | $29.71 | $945.24 | 63,748 |
2019-03-06 | $33.10 | $33.39 | $30.01 | $30.42 | $967.83 | 68,180 |
2019-03-05 | $32.22 | $33.74 | $31.91 | $33.12 | $1,053.73 | 44,259 |
2019-03-04 | $32.44 | $32.63 | $31.25 | $32.44 | $1,032.10 | 34,329 |
2019-03-01 | $33.07 | $33.55 | $32.03 | $32.44 | $1,032.10 | 68,754 |
2019-02-28 | $35.90 | $36.01 | $33.91 | $34.04 | $1,083.00 | 80,186 |
2019-02-27 | $36.27 | $37.30 | $35.83 | $36.75 | $1,169.22 | 27,432 |
2019-02-26 | $36.66 | $37.05 | $36.04 | $36.69 | $1,167.32 | 39,627 |
2019-02-25 | $37.77 | $37.91 | $36.18 | $36.28 | $1,154.27 | 35,063 |
2019-02-22 | $36.42 | $37.32 | $36.07 | $36.85 | $1,172.41 | 39,007 |
2019-02-21 | $35.06 | $35.54 | $33.95 | $35.42 | $1,126.91 | 48,739 |
2019-02-20 | $36.82 | $38.10 | $35.67 | $35.95 | $1,143.77 | 49,875 |
2019-02-19 | $36.85 | $38.13 | $36.85 | $36.93 | $1,174.95 | 33,254 |
2019-02-15 | $37.88 | $38.07 | $36.38 | $37.73 | $1,200.40 | 32,913 |
2019-02-14 | $33.09 | $37.80 | $32.98 | $37.24 | $1,184.81 | 99,942 |
2019-02-13 | $35.65 | $35.98 | $33.94 | $34.49 | $1,097.32 | 60,190 |
2019-02-12 | $34.82 | $36.89 | $34.55 | $35.92 | $1,142.82 | 73,001 |
2019-02-11 | $34.37 | $34.43 | $32.11 | $33.30 | $1,059.46 | 56,339 |
2019-02-08 | $35.12 | $35.35 | $32.42 | $34.68 | $1,103.37 | 57,124 |
2019-02-07 | $35.36 | $35.65 | $33.31 | $34.60 | $1,100.82 | 52,113 |
2019-02-06 | $37.04 | $37.59 | $34.78 | $35.30 | $1,123.09 | 105,372 |
2019-02-05 | $40.11 | $40.98 | $39.35 | $40.21 | $1,279.31 | 43,175 |
2019-02-04 | $39.01 | $41.11 | $38.73 | $40.87 | $1,300.31 | 42,131 |
2019-02-01 | $39.87 | $41.00 | $39.18 | $40.80 | $1,298.08 | 39,037 |
2019-01-31 | $40.59 | $41.57 | $40.02 | $40.64 | $1,292.99 | 64,729 |
2019-01-30 | $37.50 | $39.03 | $36.03 | $38.62 | $1,228.72 | 68,614 |
2019-01-29 | $36.85 | $36.89 | $35.71 | $36.01 | $1,145.68 | 46,722 |
2019-01-28 | $33.80 | $35.28 | $33.44 | $34.56 | $1,099.55 | 48,045 |
2019-01-25 | $37.62 | $38.62 | $36.17 | $36.84 | $1,172.09 | 69,747 |
2019-01-24 | $35.74 | $37.17 | $35.41 | $36.49 | $1,160.95 | 38,078 |
2019-01-23 | $34.66 | $35.69 | $33.70 | $35.52 | $1,130.09 | 58,272 |
2019-01-22 | $35.04 | $35.55 | $32.53 | $33.02 | $1,050.55 | 58,994 |
2019-01-18 | $36.26 | $36.58 | $34.90 | $35.56 | $1,131.36 | 54,402 |
2019-01-17 | $33.35 | $35.80 | $33.29 | $35.14 | $1,118.00 | 60,140 |
2019-01-16 | $34.21 | $34.83 | $33.79 | $34.32 | $1,091.91 | 33,620 |
2019-01-15 | $34.98 | $35.41 | $33.53 | $34.49 | $1,097.32 | 39,779 |
2019-01-14 | $34.00 | $35.90 | $33.89 | $35.05 | $1,115.14 | 32,461 |
2019-01-11 | $33.77 | $34.70 | $33.42 | $34.57 | $1,099.87 | 33,824 |
2019-01-10 | $34.46 | $35.47 | $33.35 | $34.92 | $1,111.00 | 54,239 |
2019-01-09 | $34.26 | $35.18 | $34.19 | $34.94 | $1,111.64 | 52,702 |
2019-01-08 | $31.85 | $32.72 | $31.20 | $32.50 | $1,034.01 | 42,481 |
2019-01-07 | $32.68 | $32.79 | $31.03 | $31.46 | $1,000.92 | 62,532 |
2019-01-04 | $30.34 | $33.01 | $29.84 | $32.34 | $1,028.92 | 60,624 |
2019-01-03 | $30.58 | $30.70 | $29.33 | $30.44 | $968.47 | 57,494 |
2019-01-02 | $26.44 | $30.00 | $26.31 | $29.77 | $947.15 | 107,332 |
2018-12-31 | $25.50 | $25.61 | $24.52 | $24.97 | $794.44 | 38,232 |
2018-12-28 | $24.62 | $25.48 | $24.31 | $24.82 | $789.66 | 52,726 |
2018-12-27 | $22.28 | $24.25 | $22.11 | $24.25 | $771.53 | 33,683 |
2018-12-26 | $22.00 | $23.54 | $21.56 | $23.54 | $744.33 | 58,717 |
2018-12-24 | $22.86 | $23.58 | $22.11 | $22.40 | $708.28 | 37,974 |
2018-12-21 | $24.18 | $24.78 | $22.93 | $23.27 | $735.79 | 68,362 |
2018-12-20 | $24.60 | $24.79 | $23.29 | $24.12 | $762.67 | 50,989 |
2018-12-19 | $25.06 | $25.98 | $22.29 | $22.91 | $724.41 | 59,658 |
2018-12-18 | $24.30 | $24.78 | $23.90 | $24.29 | $768.04 | 33,458 |
2018-12-17 | $24.67 | $25.13 | $23.42 | $23.67 | $748.44 | 40,875 |
2018-12-14 | $24.56 | $25.68 | $24.21 | $24.58 | $777.21 | 28,282 |
2018-12-13 | $25.40 | $25.73 | $24.74 | $25.58 | $808.83 | 23,174 |
2018-12-12 | $25.81 | $26.47 | $25.21 | $25.35 | $801.56 | 71,059 |
2018-12-11 | $24.69 | $24.69 | $23.05 | $24.11 | $762.35 | 53,373 |
2018-12-10 | $24.26 | $24.52 | $22.98 | $23.35 | $738.32 | 91,063 |
2018-12-07 | $27.02 | $28.03 | $25.27 | $25.47 | $805.35 | 45,765 |
2018-12-06 | $24.26 | $27.19 | $23.95 | $27.01 | $854.05 | 65,158 |
2018-12-04 | $28.52 | $28.95 | $26.02 | $26.62 | $841.72 | 49,894 |
2018-12-03 | $29.49 | $29.71 | $27.85 | $28.15 | $890.10 | 45,772 |
2018-11-30 | $27.78 | $28.30 | $27.09 | $27.62 | $873.34 | 40,392 |
2018-11-29 | $27.96 | $28.20 | $27.20 | $27.75 | $877.45 | 41,419 |
2018-11-28 | $26.68 | $27.99 | $24.98 | $27.76 | $877.76 | 58,332 |
2018-11-27 | $24.11 | $26.20 | $23.84 | $26.13 | $826.22 | 68,291 |
2018-11-26 | $24.99 | $25.40 | $22.75 | $23.23 | $734.53 | 86,047 |
2018-11-23 | $26.04 | $26.20 | $25.44 | $25.88 | $818.32 | 36,627 |
2018-11-21 | $27.30 | $27.41 | $26.76 | $27.19 | $859.74 | 27,845 |
2018-11-20 | $27.51 | $27.66 | $25.50 | $25.67 | $811.68 | 59,435 |
2018-11-19 | $28.69 | $29.09 | $27.60 | $28.60 | $904.32 | 43,634 |
2018-11-16 | $28.08 | $29.99 | $27.79 | $29.73 | $940.05 | 74,050 |
2018-11-15 | $26.69 | $29.05 | $26.69 | $28.45 | $899.58 | 82,522 |
2018-11-14 | $26.40 | $26.63 | $25.01 | $26.40 | $834.76 | 97,182 |
2018-11-13 | $25.31 | $25.93 | $24.35 | $25.30 | $799.98 | 70,887 |
2018-11-12 | $27.23 | $27.53 | $26.15 | $26.66 | $842.98 | 36,627 |
2018-11-09 | $27.71 | $27.97 | $25.61 | $27.67 | $874.92 | 53,925 |
2018-11-08 | $29.09 | $29.82 | $26.75 | $27.21 | $860.37 | 77,080 |
2018-11-07 | $29.99 | $30.09 | $28.32 | $29.78 | $941.64 | 83,284 |
2018-11-06 | $30.60 | $31.19 | $29.45 | $30.22 | $955.55 | 54,408 |
2018-11-05 | $32.00 | $32.51 | $31.22 | $31.77 | $1,004.56 | 54,054 |
2018-11-02 | $32.67 | $33.62 | $31.03 | $32.58 | $1,030.17 | 84,511 |
2018-11-01 | $30.63 | $31.97 | $29.45 | $31.33 | $990.65 | 80,717 |
2018-10-31 | $29.74 | $30.01 | $27.96 | $29.39 | $929.30 | 85,325 |
2018-10-30 | $26.96 | $29.90 | $26.57 | $29.84 | $943.53 | 67,084 |
2018-10-29 | $32.01 | $32.44 | $25.25 | $26.53 | $838.87 | 155,643 |
2018-10-26 | $27.90 | $29.81 | $26.84 | $29.48 | $932.15 | 100,667 |
2018-10-25 | $26.52 | $28.36 | $25.91 | $27.26 | $861.95 | 52,755 |
2018-10-24 | $29.23 | $29.26 | $25.19 | $25.27 | $799.03 | 131,127 |
2018-10-23 | $27.58 | $29.14 | $26.73 | $28.68 | $906.85 | 98,026 |
2018-10-22 | $28.98 | $29.77 | $28.60 | $29.12 | $920.77 | 85,348 |
2018-10-19 | $27.84 | $28.43 | $26.80 | $27.36 | $865.12 | 93,002 |
2018-10-18 | $29.09 | $29.09 | $26.64 | $26.73 | $845.20 | 103,340 |
2018-10-17 | $28.17 | $30.37 | $27.86 | $29.59 | $935.63 | 78,300 |
2018-10-16 | $28.06 | $28.70 | $27.43 | $28.68 | $906.85 | 92,804 |
2018-10-15 | $26.55 | $27.47 | $26.04 | $26.16 | $827.17 | 70,594 |
2018-10-12 | $26.61 | $27.04 | $25.74 | $26.96 | $852.47 | 115,364 |
2018-10-11 | $26.81 | $27.42 | $24.45 | $24.87 | $786.38 | 96,600 |
2018-10-10 | $27.80 | $27.87 | $25.90 | $26.03 | $823.06 | 103,873 |
2018-10-09 | $28.50 | $30.05 | $27.73 | $29.31 | $926.77 | 118,809 |
2018-10-08 | $28.90 | $29.05 | $27.08 | $28.31 | $895.15 | 178,428 |
2018-10-05 | $23.92 | $24.20 | $22.84 | $23.53 | $744.01 | 125,110 |
2018-10-04 | $23.52 | $23.92 | $21.83 | $23.32 | $737.37 | 138,181 |
2018-10-03 | $25.80 | $25.85 | $23.00 | $23.84 | $753.81 | 185,803 |
2018-10-02 | $20.77 | $22.18 | $20.50 | $21.69 | $685.83 | 152,955 |
2018-10-01 | $18.55 | $18.93 | $18.01 | $18.55 | $586.55 | 82,568 |
2018-09-28 | $18.89 | $19.80 | $18.43 | $18.70 | $591.29 | 76,365 |
2018-09-27 | $19.05 | $20.23 | $18.94 | $19.69 | $622.59 | 89,177 |
2018-09-26 | $18.22 | $19.20 | $17.91 | $18.53 | $585.91 | 111,742 |
2018-09-25 | $16.30 | $17.83 | $16.24 | $17.68 | $559.04 | 86,214 |
2018-09-24 | $18.70 | $18.91 | $17.14 | $17.28 | $543.04 | 97,668 |
2018-09-21 | $17.87 | $19.43 | $17.69 | $18.84 | $592.07 | 120,474 |
2018-09-20 | $17.70 | $17.96 | $16.97 | $17.69 | $555.93 | 94,562 |
2018-09-19 | $16.78 | $17.84 | $16.60 | $17.00 | $534.24 | 126,288 |
2018-09-18 | $16.42 | $17.24 | $16.24 | $16.95 | $532.67 | 94,494 |
2018-09-17 | $15.12 | $16.46 | $15.11 | $16.30 | $512.24 | 106,232 |
2018-09-14 | $15.05 | $15.36 | $14.33 | $15.12 | $475.16 | 101,178 |
2018-09-13 | $14.92 | $15.27 | $14.27 | $14.42 | $453.16 | 144,406 |
2018-09-12 | $15.44 | $15.66 | $14.92 | $15.14 | $475.79 | 100,552 |
2018-09-11 | $15.05 | $15.21 | $14.50 | $14.86 | $466.99 | 156,759 |
2018-09-10 | $16.93 | $17.10 | $16.12 | $16.55 | $520.10 | 73,133 |
2018-09-07 | $17.25 | $17.73 | $16.52 | $17.04 | $535.50 | 126,710 |
2018-09-06 | $15.55 | $16.50 | $15.08 | $16.40 | $515.39 | 137,101 |
2018-09-05 | $14.71 | $15.71 | $14.47 | $15.19 | $477.36 | 105,205 |
2018-09-04 | $15.34 | $15.64 | $14.73 | $14.82 | $465.73 | 170,566 |
2018-08-31 | $16.26 | $17.45 | $16.00 | $17.24 | $541.78 | 108,932 |
2018-08-30 | $17.15 | $17.27 | $15.60 | $16.08 | $505.33 | 183,690 |
2018-08-29 | $17.36 | $18.05 | $17.07 | $17.89 | $562.21 | 113,292 |
2018-08-28 | $17.51 | $17.74 | $16.67 | $17.01 | $534.56 | 122,581 |
2018-08-27 | $17.26 | $18.15 | $17.18 | $17.99 | $565.35 | 96,024 |
2018-08-24 | $17.06 | $17.13 | $16.00 | $16.66 | $523.56 | 61,144 |
2018-08-23 | $17.69 | $17.93 | $15.95 | $16.03 | $503.76 | 123,331 |
2018-08-22 | $16.30 | $17.84 | $16.23 | $17.73 | $557.18 | 89,304 |
2018-08-21 | $18.16 | $18.45 | $16.76 | $16.89 | $530.79 | 130,027 |
2018-08-20 | $18.67 | $18.83 | $18.13 | $18.70 | $587.67 | 57,043 |
2018-08-17 | $18.97 | $19.23 | $18.32 | $19.03 | $598.04 | 74,231 |
2018-08-16 | $20.69 | $20.83 | $19.01 | $19.63 | $616.89 | 54,546 |
2018-08-15 | $20.43 | $20.74 | $19.40 | $19.99 | $628.21 | 83,407 |
2018-08-14 | $21.15 | $21.80 | $20.64 | $21.63 | $679.75 | 76,492 |
2018-08-13 | $19.37 | $20.54 | $19.09 | $20.33 | $638.89 | 69,118 |
2018-08-10 | $21.22 | $21.25 | $19.90 | $20.11 | $631.98 | 128,210 |
2018-08-09 | $23.98 | $24.04 | $22.52 | $23.13 | $726.88 | 84,259 |
2018-08-08 | $26.07 | $26.24 | $23.95 | $24.23 | $761.45 | 48,660 |
2018-08-07 | $27.43 | $27.84 | $25.01 | $25.09 | $788.48 | 69,763 |
2018-08-06 | $27.30 | $27.72 | $26.61 | $26.68 | $838.45 | 36,072 |
2018-08-03 | $23.96 | $27.92 | $23.96 | $27.67 | $869.56 | 86,731 |
2018-08-02 | $23.96 | $25.12 | $23.67 | $24.91 | $782.82 | 39,037 |
2018-08-01 | $24.81 | $25.53 | $24.53 | $24.53 | $770.88 | 33,506 |
2018-07-31 | $25.10 | $25.44 | $24.44 | $24.68 | $775.59 | 57,980 |
2018-07-30 | $26.69 | $26.73 | $25.66 | $26.10 | $820.22 | 31,700 |
2018-07-27 | $26.14 | $26.51 | $25.49 | $26.14 | $821.48 | 53,850 |
2018-07-26 | $26.66 | $26.92 | $24.79 | $24.89 | $782.19 | 67,062 |
2018-07-25 | $26.07 | $27.24 | $25.98 | $27.10 | $851.65 | 102,080 |
2018-07-24 | $24.75 | $25.62 | $24.60 | $25.20 | $791.94 | 67,181 |
2018-07-23 | $23.54 | $23.66 | $23.03 | $23.47 | $737.57 | 37,882 |
2018-07-20 | $24.17 | $24.65 | $23.63 | $24.00 | $754.22 | 105,493 |
2018-07-19 | $20.39 | $21.91 | $19.79 | $21.86 | $686.97 | 68,719 |
2018-07-18 | $22.41 | $22.66 | $21.65 | $21.75 | $683.52 | 48,478 |
2018-07-17 | $20.91 | $22.64 | $20.72 | $22.48 | $706.46 | 80,184 |
2018-07-16 | $21.09 | $21.26 | $20.43 | $20.78 | $653.03 | 34,331 |
2018-07-13 | $20.08 | $21.20 | $19.67 | $21.08 | $662.46 | 72,072 |
2018-07-12 | $19.71 | $20.32 | $19.42 | $19.90 | $625.38 | 54,728 |
2018-07-11 | $19.91 | $20.25 | $18.75 | $18.83 | $591.75 | 59,827 |
2018-07-10 | $20.35 | $20.64 | $19.87 | $20.62 | $648.00 | 43,690 |
2018-07-09 | $20.00 | $20.45 | $19.22 | $20.34 | $639.21 | 65,051 |
2018-07-06 | $17.90 | $19.71 | $17.74 | $19.63 | $616.89 | 90,491 |
2018-07-05 | $18.70 | $18.88 | $17.83 | $18.16 | $570.70 | 58,044 |
2018-07-03 | $18.17 | $19.03 | $17.89 | $18.57 | $583.58 | 54,701 |
2018-07-02 | $17.10 | $17.57 | $16.94 | $17.49 | $549.64 | 35,978 |
2018-06-29 | $17.99 | $18.42 | $17.53 | $17.80 | $559.38 | 64,917 |
2018-06-28 | $17.10 | $17.78 | $16.70 | $17.50 | $549.96 | 50,954 |
2018-06-27 | $17.88 | $18.29 | $16.25 | $16.30 | $512.24 | 77,175 |
2018-06-26 | $18.62 | $18.70 | $17.58 | $18.10 | $568.81 | 49,497 |
2018-06-25 | $18.44 | $18.68 | $17.25 | $18.39 | $577.92 | 55,239 |
2018-06-22 | $18.42 | $18.45 | $17.46 | $18.01 | $565.98 | 54,848 |
2018-06-21 | $19.00 | $19.09 | $17.63 | $17.69 | $555.93 | 63,263 |
2018-06-20 | $20.27 | $20.31 | $18.75 | $18.88 | $593.32 | 58,968 |
2018-06-19 | $17.45 | $19.83 | $17.28 | $19.10 | $600.24 | 70,062 |
2018-06-18 | $17.91 | $18.57 | $17.40 | $18.08 | $568.18 | 71,325 |
2018-06-15 | $18.49 | $19.03 | $17.71 | $18.82 | $591.44 | 60,473 |
2018-06-14 | $20.57 | $20.73 | $18.24 | $18.29 | $574.78 | 106,597 |
2018-06-13 | $21.07 | $21.09 | $19.11 | $20.33 | $638.89 | 80,735 |
2018-06-12 | $20.54 | $21.67 | $20.37 | $20.93 | $657.75 | 62,534 |
2018-06-11 | $21.26 | $21.85 | $20.00 | $20.32 | $638.58 | 89,694 |
2018-06-08 | $20.50 | $21.74 | $18.38 | $20.91 | $657.12 | 175,082 |
2018-06-07 | $20.47 | $20.50 | $15.82 | $18.55 | $582.95 | 269,200 |
2018-06-06 | $22.51 | $23.02 | $21.52 | $21.92 | $688.86 | 94,757 |
2018-06-05 | $25.32 | $25.76 | $22.80 | $23.01 | $723.11 | 85,072 |
2018-06-04 | $25.76 | $26.27 | $25.17 | $25.93 | $814.88 | 49,598 |
2018-06-01 | $25.22 | $25.97 | $22.75 | $24.70 | $776.22 | 106,704 |
2018-05-31 | $24.67 | $25.09 | $24.11 | $24.34 | $764.91 | 45,126 |
2018-05-30 | $24.08 | $24.86 | $22.77 | $24.16 | $759.25 | 73,054 |
2018-05-29 | $24.46 | $25.45 | $23.17 | $23.77 | $747.00 | 98,802 |
2018-05-25 | $30.03 | $30.23 | $27.78 | $28.09 | $882.76 | 43,960 |
2018-05-24 | $29.75 | $30.30 | $28.73 | $30.23 | $950.01 | 39,454 |
2018-05-23 | $32.25 | $32.55 | $30.91 | $31.61 | $993.38 | 34,001 |
2018-05-22 | $31.83 | $34.10 | $31.36 | $33.26 | $1,045.23 | 32,606 |
2018-05-21 | $32.50 | $32.70 | $30.22 | $30.89 | $970.75 | 27,733 |
2018-05-18 | $30.23 | $31.07 | $29.05 | $30.72 | $965.41 | 93,762 |
2018-05-17 | $35.43 | $35.50 | $32.20 | $32.84 | $1,032.03 | 77,359 |
2018-05-16 | $36.45 | $37.28 | $36.17 | $36.78 | $1,155.85 | 18,958 |
2018-05-15 | $34.20 | $36.12 | $33.25 | $35.74 | $1,123.17 | 37,648 |
2018-05-14 | $38.54 | $39.06 | $36.16 | $36.99 | $1,162.45 | 16,651 |
2018-05-11 | $40.00 | $40.70 | $37.57 | $37.81 | $1,188.22 | 19,872 |
2018-05-10 | $38.50 | $40.86 | $38.36 | $40.45 | $1,271.18 | 40,186 |
2018-05-09 | $35.10 | $36.88 | $34.65 | $36.71 | $1,153.65 | 16,789 |
2018-05-08 | $35.87 | $36.43 | $34.26 | $35.78 | $1,124.42 | 23,286 |
2018-05-07 | $36.78 | $37.36 | $35.52 | $35.76 | $1,123.79 | 14,985 |
2018-05-04 | $36.66 | $38.35 | $36.45 | $37.51 | $1,178.79 | 10,679 |
2018-05-03 | $38.33 | $38.84 | $36.25 | $37.55 | $1,180.05 | 31,332 |
2018-05-02 | $40.14 | $40.39 | $38.27 | $38.62 | $1,213.67 | 34,718 |
2018-05-01 | $41.23 | $41.29 | $38.79 | $40.57 | $1,274.95 | 22,308 |
2018-04-30 | $44.45 | $44.59 | $42.04 | $42.17 | $1,325.24 | 9,907 |
2018-04-27 | $45.35 | $45.58 | $43.98 | $44.47 | $1,397.52 | 9,991 |
2018-04-26 | $41.72 | $43.97 | $41.44 | $43.87 | $1,378.66 | 13,526 |
2018-04-25 | $40.66 | $41.82 | $39.86 | $41.55 | $1,305.75 | 22,335 |
2018-04-24 | $44.06 | $44.89 | $41.92 | $42.51 | $1,335.92 | 11,203 |
2018-04-23 | $43.37 | $44.33 | $42.40 | $43.14 | $1,355.72 | 9,203 |
2018-04-20 | $45.19 | $45.65 | $44.09 | $44.93 | $1,411.97 | 8,522 |
2018-04-19 | $45.75 | $46.60 | $44.96 | $46.34 | $1,456.28 | 7,323 |
2018-04-18 | $45.35 | $47.71 | $45.35 | $47.11 | $1,480.48 | 21,482 |
2018-04-17 | $42.04 | $44.00 | $41.50 | $43.46 | $1,365.78 | 13,750 |
2018-04-16 | $43.87 | $43.87 | $40.50 | $41.30 | $1,297.90 | 16,300 |
2018-04-13 | $45.10 | $45.14 | $42.62 | $43.00 | $1,351.32 | 17,971 |
2018-04-12 | $46.62 | $46.93 | $45.23 | $45.60 | $1,433.03 | 6,707 |
2018-04-11 | $44.01 | $46.67 | $44.01 | $46.07 | $1,447.80 | 15,870 |
2018-04-10 | $42.55 | $44.45 | $41.64 | $44.25 | $1,390.60 | 27,818 |
2018-04-09 | $46.19 | $46.25 | $41.75 | $41.80 | $1,313.61 | 18,420 |
2018-04-06 | $47.48 | $48.28 | $44.82 | $46.41 | $1,458.48 | 19,882 |
2018-04-05 | $50.80 | $50.96 | $48.00 | $48.57 | $1,526.36 | 13,600 |
2018-04-04 | $44.60 | $47.70 | $44.04 | $47.59 | $1,495.56 | 20,759 |
2018-04-03 | $50.12 | $50.58 | $47.08 | $47.72 | $1,499.65 | 6,909 |
2018-04-02 | $50.73 | $51.15 | $47.59 | $48.94 | $1,537.99 | 7,821 |
2018-03-29 | $48.08 | $51.70 | $48.08 | $51.24 | $1,610.27 | 10,522 |
2018-03-28 | $45.97 | $47.18 | $44.85 | $47.03 | $1,477.97 | 11,483 |
2018-03-27 | $49.81 | $49.81 | $46.27 | $46.49 | $1,461.00 | 13,588 |
2018-03-26 | $50.64 | $51.19 | $48.98 | $50.42 | $1,584.50 | 8,554 |
2018-03-23 | $49.27 | $50.96 | $48.13 | $48.31 | $1,518.19 | 17,784 |
2018-03-22 | $49.67 | $51.22 | $48.40 | $48.51 | $1,524.48 | 12,655 |
2018-03-21 | $49.42 | $52.12 | $49.26 | $52.01 | $1,634.47 | 11,713 |
2018-03-20 | $49.37 | $50.00 | $48.27 | $48.80 | $1,533.59 | 10,517 |
2018-03-19 | $49.45 | $50.64 | $48.60 | $49.61 | $1,559.05 | 8,012 |
2018-03-16 | $50.64 | $52.30 | $50.53 | $51.06 | $1,604.61 | 7,541 |
2018-03-15 | $53.11 | $53.26 | $50.45 | $51.20 | $1,609.01 | 17,041 |
2018-03-14 | $56.74 | $57.00 | $53.80 | $54.94 | $1,726.55 | 7,347 |
2018-03-13 | $57.48 | $57.95 | $54.43 | $55.25 | $1,736.29 | 7,377 |
2018-03-12 | $56.65 | $57.17 | $55.66 | $56.83 | $1,785.94 | 7,416 |
2018-03-09 | $55.12 | $56.50 | $55.05 | $55.98 | $1,759.23 | 12,865 |
2018-03-08 | $54.73 | $54.95 | $51.90 | $52.85 | $1,660.87 | 9,912 |
2018-03-07 | $55.26 | $56.18 | $52.83 | $54.86 | $1,724.03 | 17,676 |
2018-03-06 | $57.89 | $59.05 | $56.89 | $57.04 | $1,792.54 | 8,784 |
2018-03-05 | $53.72 | $56.26 | $53.27 | $55.87 | $1,755.77 | 7,690 |
2018-03-02 | $52.26 | $54.94 | $50.91 | $54.85 | $1,723.72 | 9,899 |
2018-03-01 | $55.07 | $56.42 | $52.22 | $54.36 | $1,708.32 | 9,580 |
2018-02-28 | $58.11 | $58.26 | $54.36 | $54.48 | $1,712.09 | 8,042 |
2018-02-27 | $60.41 | $60.59 | $56.73 | $57.52 | $1,807.63 | 12,377 |
2018-02-26 | $60.66 | $60.95 | $59.13 | $60.66 | $1,906.30 | 7,253 |
2018-02-23 | $58.74 | $59.30 | $56.96 | $59.26 | $1,862.31 | 6,842 |
2018-02-22 | $58.00 | $58.82 | $57.00 | $57.46 | $1,805.74 | 7,188 |
2018-02-21 | $57.51 | $59.65 | $55.83 | $56.08 | $1,762.37 | 10,726 |
2018-02-20 | $53.84 | $57.47 | $53.69 | $56.03 | $1,760.80 | 8,502 |
2018-02-16 | $53.08 | $56.50 | $52.92 | $54.87 | $1,724.35 | 7,918 |
2018-02-15 | $55.00 | $55.80 | $53.78 | $54.80 | $1,722.15 | 13,020 |
2018-02-14 | $48.74 | $54.25 | $48.40 | $53.64 | $1,685.69 | 16,041 |
2018-02-13 | $48.76 | $50.00 | $47.85 | $49.67 | $1,560.93 | 6,125 |
2018-02-12 | $48.15 | $50.13 | $46.83 | $48.76 | $1,532.33 | 10,538 |
2018-02-09 | $47.00 | $47.80 | $42.77 | $46.72 | $1,468.22 | 18,279 |
2018-02-08 | $51.61 | $51.77 | $44.11 | $44.11 | $1,386.20 | 13,087 |
2018-02-07 | $53.50 | $54.64 | $49.03 | $49.12 | $1,543.65 | 14,179 |
2018-02-06 | $48.33 | $55.13 | $48.08 | $53.98 | $1,696.38 | 16,373 |
2018-02-05 | $53.70 | $55.31 | $47.46 | $48.39 | $1,520.71 | 17,171 |
2018-02-02 | $56.60 | $57.16 | $54.00 | $54.66 | $1,717.75 | 21,549 |
2018-02-01 | $60.94 | $62.73 | $60.51 | $60.63 | $1,905.36 | 7,436 |
2018-01-31 | $63.63 | $63.63 | $59.26 | $60.31 | $1,895.30 | 10,878 |
2018-01-30 | $58.50 | $59.87 | $56.88 | $59.26 | $1,862.31 | 9,314 |
2018-01-29 | $60.97 | $61.51 | $59.18 | $59.49 | $1,869.53 | 13,283 |
2018-01-26 | $60.15 | $63.80 | $59.89 | $63.39 | $1,992.10 | 9,321 |
2018-01-25 | $59.79 | $65.25 | $59.60 | $61.37 | $1,928.62 | 20,164 |
2018-01-24 | $54.79 | $60.45 | $54.10 | $59.35 | $1,865.13 | 27,158 |
2018-01-23 | $50.69 | $51.36 | $49.43 | $50.14 | $1,575.70 | 20,656 |
2018-01-22 | $52.46 | $53.90 | $51.80 | $53.81 | $1,691.03 | 6,104 |
2018-01-19 | $52.12 | $53.20 | $51.37 | $53.10 | $1,668.72 | 11,054 |
2018-01-18 | $51.82 | $52.48 | $50.51 | $51.32 | $1,612.78 | 9,966 |
2018-01-17 | $48.90 | $51.54 | $48.80 | $51.09 | $1,605.56 | 15,929 |
2018-01-16 | $49.20 | $49.40 | $48.22 | $48.47 | $1,523.22 | 10,775 |
2018-01-12 | $47.36 | $49.01 | $47.15 | $48.91 | $1,537.05 | 9,254 |
2018-01-11 | $46.01 | $48.58 | $45.92 | $48.48 | $1,523.53 | 13,839 |
2018-01-10 | $45.25 | $46.27 | $44.78 | $45.92 | $1,443.08 | 7,857 |
2018-01-09 | $46.95 | $46.95 | $45.86 | $46.06 | $1,447.48 | 12,873 |
2018-01-08 | $47.06 | $47.67 | $46.70 | $47.14 | $1,481.42 | 7,065 |
2018-01-05 | $45.91 | $47.83 | $45.47 | $47.67 | $1,498.08 | 16,026 |
2018-01-04 | $46.64 | $47.54 | $45.90 | $46.58 | $1,463.82 | 21,041 |
2018-01-03 | $44.66 | $45.78 | $44.10 | $45.61 | $1,433.34 | 10,891 |
2018-01-02 | $43.23 | $44.10 | $42.99 | $44.10 | $1,385.89 | 14,379 |
2017-12-29 | $40.50 | $41.49 | $40.22 | $40.28 | $1,265.84 | 14,351 |
2017-12-28 | $40.10 | $40.32 | $39.51 | $39.92 | $1,254.53 | 9,990 |
2017-12-27 | $39.83 | $39.96 | $38.99 | $39.13 | $1,229.70 | 7,901 |
2017-12-26 | $38.27 | $39.14 | $37.98 | $38.87 | $1,221.53 | 7,671 |
2017-12-22 | $37.38 | $37.84 | $37.00 | $37.61 | $1,181.93 | 5,544 |
2017-12-21 | $35.88 | $38.35 | $35.88 | $37.56 | $1,180.36 | 36,887 |
2017-12-20 | $35.91 | $36.50 | $35.66 | $35.71 | $1,122.22 | 17,795 |
2017-12-19 | $35.35 | $35.62 | $34.31 | $35.58 | $1,118.14 | 16,447 |
2017-12-18 | $36.18 | $37.07 | $35.88 | $36.01 | $1,122.31 | 22,638 |
2017-12-15 | $35.01 | $35.42 | $34.31 | $34.91 | $1,088.03 | 16,834 |
2017-12-14 | $33.93 | $34.68 | $33.35 | $33.68 | $1,049.70 | 28,228 |
2017-12-13 | $38.02 | $38.63 | $34.49 | $34.91 | $1,088.03 | 45,063 |
2017-12-12 | $34.10 | $39.21 | $33.86 | $38.59 | $1,202.72 | 33,752 |
2017-12-11 | $36.11 | $36.92 | $35.71 | $35.90 | $1,118.89 | 9,222 |
2017-12-08 | $37.05 | $37.16 | $35.58 | $35.80 | $1,115.77 | 13,312 |
2017-12-07 | $33.63 | $36.24 | $33.25 | $35.89 | $1,118.57 | 32,772 |
2017-12-06 | $38.15 | $39.04 | $36.55 | $38.57 | $1,202.10 | 8,126 |
2017-12-05 | $39.61 | $39.69 | $36.97 | $37.33 | $1,163.45 | 16,405 |
2017-12-04 | $37.75 | $38.98 | $37.17 | $37.55 | $1,170.31 | 22,951 |
2017-12-01 | $36.24 | $36.71 | $35.05 | $35.88 | $1,118.26 | 20,325 |
2017-11-30 | $36.85 | $37.04 | $34.46 | $35.24 | $1,098.32 | 32,141 |
2017-11-29 | $40.40 | $40.40 | $37.71 | $37.84 | $1,179.35 | 34,805 |
2017-11-28 | $41.75 | $43.00 | $40.75 | $41.89 | $1,305.58 | 16,801 |
2017-11-27 | $39.78 | $41.25 | $39.66 | $40.62 | $1,265.99 | 11,276 |
2017-11-24 | $40.87 | $41.48 | $40.73 | $41.20 | $1,284.07 | 5,722 |
2017-11-22 | $40.78 | $41.86 | $40.78 | $41.45 | $1,291.86 | 11,975 |
2017-11-21 | $40.15 | $42.00 | $40.14 | $40.32 | $1,256.64 | 21,514 |
2017-11-20 | $37.95 | $39.87 | $37.55 | $39.56 | $1,232.96 | 14,504 |
2017-11-17 | $37.02 | $38.87 | $36.78 | $38.55 | $1,201.48 | 18,858 |
2017-11-16 | $35.81 | $37.12 | $35.25 | $36.84 | $1,148.18 | 43,272 |
2017-11-15 | $32.09 | $33.78 | $31.82 | $33.64 | $1,048.45 | 21,037 |
2017-11-14 | $35.86 | $36.06 | $32.85 | $32.98 | $1,027.88 | 46,873 |
2017-11-13 | $35.49 | $36.80 | $34.81 | $36.29 | $1,131.04 | 28,884 |
2017-11-10 | $36.66 | $37.05 | $35.59 | $36.07 | $1,124.18 | 28,931 |
2017-11-09 | $38.28 | $39.45 | $37.34 | $38.30 | $1,193.69 | 23,111 |
2017-11-08 | $38.74 | $40.50 | $37.58 | $40.28 | $1,255.40 | 29,802 |
2017-11-07 | $39.33 | $39.65 | $36.55 | $37.06 | $1,155.04 | 30,036 |
2017-11-06 | $39.18 | $40.81 | $38.60 | $40.75 | $1,270.04 | 10,056 |
2017-11-03 | $39.89 | $40.10 | $36.06 | $37.66 | $1,173.74 | 32,864 |
2017-11-02 | $39.27 | $39.74 | $37.93 | $39.44 | $1,229.22 | 14,869 |
2017-11-01 | $40.66 | $41.85 | $39.28 | $39.57 | $1,233.27 | 17,219 |
2017-10-31 | $40.10 | $40.99 | $39.30 | $40.41 | $1,259.45 | 13,912 |
2017-10-30 | $42.23 | $43.01 | $39.45 | $40.46 | $1,261.01 | 25,547 |
2017-10-27 | $43.27 | $44.83 | $42.46 | $44.67 | $1,392.22 | 8,016 |
2017-10-26 | $45.90 | $46.09 | $41.90 | $41.90 | $1,305.89 | 14,411 |
2017-10-25 | $46.10 | $46.38 | $42.75 | $46.05 | $1,435.23 | 12,209 |
2017-10-24 | $44.20 | $45.20 | $42.99 | $44.89 | $1,399.08 | 15,027 |
2017-10-23 | $46.47 | $47.11 | $43.75 | $43.88 | $1,367.60 | 21,083 |
2017-10-20 | $49.08 | $49.25 | $47.47 | $47.54 | $1,481.67 | 9,480 |
2017-10-19 | $47.32 | $48.25 | $46.53 | $48.24 | $1,503.48 | 16,619 |
2017-10-18 | $49.18 | $49.62 | $47.62 | $49.02 | $1,527.79 | 7,187 |
2017-10-17 | $49.27 | $49.27 | $47.65 | $48.76 | $1,519.69 | 11,729 |
2017-10-16 | $51.25 | $51.52 | $49.33 | $49.80 | $1,552.10 | 10,387 |
2017-10-13 | $51.18 | $51.50 | $50.10 | $51.25 | $1,597.30 | 12,453 |
2017-10-12 | $49.20 | $50.00 | $48.90 | $49.33 | $1,537.46 | 4,367 |
2017-10-11 | $50.30 | $50.49 | $48.86 | $49.81 | $1,552.42 | 7,530 |
2017-10-10 | $49.31 | $50.03 | $48.50 | $49.45 | $1,541.20 | 14,790 |
2017-10-09 | $47.78 | $48.01 | $46.10 | $46.83 | $1,459.54 | 13,026 |
2017-10-06 | $48.41 | $49.34 | $47.51 | $49.00 | $1,527.17 | 13,024 |
2017-10-05 | $53.39 | $53.90 | $50.42 | $50.71 | $1,580.47 | 19,006 |
2017-10-04 | $51.14 | $52.53 | $50.72 | $51.34 | $1,600.10 | 16,941 |
2017-10-03 | $46.48 | $50.99 | $46.28 | $50.89 | $1,586.08 | 18,449 |
2017-10-02 | $45.02 | $46.44 | $44.90 | $46.09 | $1,436.52 | 9,419 |
2017-09-29 | $45.64 | $46.20 | $44.76 | $46.00 | $1,433.67 | 10,213 |
2017-09-28 | $43.24 | $44.35 | $42.98 | $43.69 | $1,361.68 | 7,481 |
2017-09-27 | $45.25 | $45.46 | $42.58 | $43.51 | $1,356.07 | 22,462 |
2017-09-26 | $46.69 | $47.22 | $46.00 | $46.00 | $1,433.67 | 7,272 |
2017-09-25 | $49.22 | $49.34 | $46.29 | $46.44 | $1,447.38 | 15,844 |
2017-09-22 | $49.44 | $50.69 | $48.96 | $49.74 | $1,550.23 | 10,853 |
2017-09-21 | $51.23 | $51.72 | $49.01 | $49.40 | $1,539.64 | 7,244 |
2017-09-20 | $51.94 | $52.25 | $49.02 | $51.30 | $1,598.85 | 8,349 |
2017-09-19 | $51.51 | $51.80 | $50.00 | $50.97 | $1,588.57 | 7,305 |
2017-09-18 | $51.60 | $53.09 | $50.77 | $51.19 | $1,595.43 | 9,651 |
2017-09-15 | $49.44 | $52.10 | $48.88 | $51.93 | $1,618.49 | 14,304 |
2017-09-14 | $47.91 | $49.75 | $47.19 | $49.49 | $1,542.44 | 12,115 |
2017-09-13 | $48.16 | $49.55 | $47.65 | $48.64 | $1,515.95 | 13,298 |
2017-09-12 | $48.71 | $50.62 | $48.06 | $48.54 | $1,512.83 | 12,987 |
2017-09-11 | $48.83 | $50.49 | $48.83 | $49.19 | $1,533.09 | 14,164 |
2017-09-08 | $47.92 | $48.15 | $46.90 | $47.11 | $1,468.27 | 10,376 |
2017-09-07 | $48.27 | $48.96 | $47.79 | $48.12 | $1,499.74 | 11,576 |
2017-09-06 | $45.99 | $47.61 | $45.76 | $47.02 | $1,465.46 | 16,607 |
2017-09-05 | $45.62 | $45.96 | $43.58 | $44.08 | $1,373.83 | 11,584 |
2017-09-01 | $43.20 | $43.99 | $42.62 | $42.95 | $1,338.61 | 8,608 |
2017-08-31 | $41.94 | $42.01 | $40.69 | $41.08 | $1,280.33 | 7,372 |
2017-08-30 | $41.13 | $41.36 | $40.40 | $41.05 | $1,279.39 | 5,872 |
2017-08-29 | $39.93 | $41.65 | $39.80 | $41.59 | $1,296.22 | 6,890 |
2017-08-28 | $41.79 | $42.32 | $41.06 | $41.28 | $1,286.56 | 5,925 |
2017-08-25 | $42.12 | $42.85 | $41.17 | $41.63 | $1,297.47 | 11,307 |
2017-08-24 | $41.82 | $42.72 | $41.26 | $41.99 | $1,308.69 | 8,342 |
2017-08-23 | $39.90 | $41.79 | $39.80 | $41.32 | $1,287.81 | 8,929 |
2017-08-22 | $39.57 | $40.87 | $38.80 | $39.12 | $1,219.24 | 15,940 |
2017-08-21 | $38.71 | $39.18 | $37.08 | $37.52 | $1,169.38 | 8,507 |
2017-08-18 | $37.00 | $38.45 | $36.15 | $38.29 | $1,193.37 | 20,628 |
2017-08-17 | $37.10 | $37.57 | $35.85 | $36.07 | $1,124.18 | 25,897 |
2017-08-16 | $37.34 | $38.38 | $36.89 | $38.10 | $1,187.45 | 13,830 |
2017-08-15 | $36.09 | $37.16 | $35.99 | $36.73 | $1,144.75 | 11,044 |
2017-08-14 | $35.07 | $37.34 | $34.89 | $35.62 | $1,110.16 | 18,032 |
2017-08-11 | $34.70 | $36.24 | $34.07 | $35.46 | $1,105.17 | 16,351 |
2017-08-10 | $35.95 | $36.05 | $34.41 | $34.47 | $1,074.32 | 23,320 |
2017-08-09 | $36.15 | $36.79 | $35.76 | $36.54 | $1,138.83 | 27,507 |
2017-08-08 | $37.63 | $38.80 | $37.37 | $37.66 | $1,173.74 | 11,593 |
2017-08-07 | $36.29 | $38.16 | $36.29 | $37.88 | $1,180.60 | 10,458 |
2017-08-04 | $36.80 | $37.06 | $35.60 | $36.46 | $1,136.34 | 8,771 |
2017-08-03 | $37.25 | $37.27 | $36.26 | $36.82 | $1,147.56 | 10,794 |
2017-08-02 | $35.42 | $37.61 | $35.35 | $37.15 | $1,157.84 | 20,766 |
2017-08-01 | $35.11 | $36.56 | $35.10 | $35.94 | $1,120.13 | 12,904 |
2017-07-31 | $34.77 | $35.19 | $34.17 | $35.10 | $1,093.95 | 17,877 |
2017-07-28 | $33.12 | $34.10 | $32.84 | $33.98 | $1,059.05 | 17,803 |
2017-07-27 | $33.91 | $34.02 | $32.86 | $33.30 | $1,037.85 | 17,083 |
2017-07-26 | $32.96 | $33.66 | $32.55 | $33.36 | $1,039.72 | 21,337 |
2017-07-25 | $33.98 | $34.42 | $33.01 | $33.39 | $1,040.66 | 12,390 |
2017-07-24 | $33.20 | $33.51 | $32.77 | $33.45 | $1,042.53 | 10,517 |
2017-07-21 | $34.10 | $34.20 | $32.93 | $33.18 | $1,034.11 | 12,087 |
2017-07-20 | $33.98 | $34.24 | $33.16 | $33.78 | $1,052.81 | 14,856 |
2017-07-19 | $33.72 | $34.04 | $32.62 | $33.28 | $1,037.23 | 16,146 |
2017-07-18 | $32.42 | $33.36 | $32.11 | $33.33 | $1,038.79 | 17,052 |
2017-07-17 | $32.71 | $32.79 | $32.17 | $32.36 | $1,008.56 | 18,447 |
2017-07-14 | $32.36 | $32.96 | $32.28 | $32.54 | $1,014.17 | 15,440 |
2017-07-13 | $31.44 | $31.84 | $31.14 | $31.76 | $989.86 | 18,018 |
2017-07-12 | $29.77 | $31.30 | $29.00 | $31.15 | $970.84 | 42,965 |
2017-07-11 | $27.29 | $28.62 | $27.23 | $28.52 | $888.88 | 26,154 |
2017-07-10 | $26.68 | $27.43 | $26.65 | $27.18 | $847.11 | 54,526 |
2017-07-07 | $26.47 | $26.54 | $25.18 | $25.86 | $805.97 | 15,420 |
2017-07-06 | $26.46 | $26.62 | $25.35 | $25.52 | $795.38 | 33,348 |
2017-07-05 | $26.46 | $27.10 | $25.36 | $26.75 | $833.71 | 30,865 |
2017-07-03 | $26.78 | $27.05 | $26.15 | $26.62 | $829.66 | 15,260 |
2017-06-30 | $25.64 | $26.35 | $25.50 | $26.03 | $811.27 | 23,149 |
2017-06-29 | $25.66 | $25.89 | $24.53 | $25.41 | $791.95 | 36,378 |
2017-06-28 | $25.12 | $25.75 | $24.26 | $25.69 | $800.67 | 29,192 |
2017-06-27 | $24.99 | $25.60 | $24.11 | $24.50 | $763.59 | 28,910 |
2017-06-26 | $24.80 | $25.85 | $24.72 | $25.76 | $802.86 | 29,641 |
2017-06-23 | $23.88 | $24.18 | $23.46 | $23.75 | $740.21 | 11,105 |
2017-06-22 | $23.49 | $24.21 | $23.18 | $23.88 | $744.26 | 11,981 |
2017-06-21 | $23.81 | $24.29 | $23.05 | $23.45 | $730.86 | 19,133 |
2017-06-20 | $25.33 | $25.41 | $23.32 | $23.37 | $728.25 | 51,218 |
2017-06-19 | $25.35 | $26.38 | $25.26 | $26.05 | $811.89 | 12,735 |
2017-06-16 | $25.55 | $25.83 | $25.10 | $25.69 | $800.67 | 20,684 |
2017-06-15 | $25.11 | $25.51 | $24.50 | $25.33 | $789.45 | 29,241 |
2017-06-14 | $26.38 | $26.99 | $25.42 | $26.09 | $813.14 | 31,266 |
2017-06-13 | $25.09 | $25.39 | $24.42 | $25.24 | $786.65 | 20,690 |
2017-06-12 | $25.70 | $26.00 | $24.27 | $25.05 | $780.73 | 47,947 |
2017-06-09 | $27.48 | $27.79 | $25.92 | $25.96 | $809.09 | 42,067 |
2017-06-08 | $27.05 | $27.75 | $26.55 | $27.48 | $856.46 | 39,240 |
2017-06-07 | $28.15 | $28.58 | $27.24 | $27.88 | $868.93 | 27,468 |
2017-06-06 | $27.01 | $28.03 | $26.71 | $27.73 | $864.25 | 23,974 |
2017-06-05 | $26.84 | $27.68 | $26.32 | $26.67 | $831.22 | 31,431 |
2017-06-02 | $28.37 | $28.53 | $27.13 | $27.64 | $861.45 | 31,984 |
2017-06-01 | $28.95 | $29.17 | $27.17 | $27.53 | $858.02 | 33,326 |
2017-05-31 | $29.30 | $29.61 | $28.06 | $28.22 | $879.53 | 31,755 |
2017-05-30 | $28.98 | $29.36 | $28.71 | $29.18 | $909.45 | 25,646 |
2017-05-26 | $28.60 | $29.73 | $28.39 | $28.98 | $903.21 | 58,887 |
2017-05-25 | $28.59 | $29.02 | $26.90 | $27.75 | $864.88 | 64,437 |
2017-05-24 | $28.28 | $29.82 | $27.77 | $28.27 | $881.08 | 69,825 |
2017-05-23 | $26.53 | $27.85 | $26.53 | $27.41 | $854.28 | 71,503 |
2017-05-22 | $26.15 | $26.53 | $24.11 | $25.63 | $798.80 | 112,394 |
2017-05-19 | $27.17 | $28.40 | $26.54 | $27.84 | $867.68 | 128,152 |
2017-05-18 | $21.67 | $29.53 | $20.38 | $23.52 | $733.04 | 417,900 |
2017-05-17 | $48.33 | $48.96 | $45.17 | $45.56 | $1,419.96 | 15,807 |
2017-05-16 | $49.92 | $50.41 | $48.69 | $50.36 | $1,569.56 | 9,155 |
2017-05-15 | $48.82 | $49.69 | $48.49 | $49.28 | $1,535.90 | 7,841 |
2017-05-12 | $46.80 | $48.17 | $46.69 | $47.86 | $1,491.64 | 11,773 |
2017-05-11 | $44.66 | $45.54 | $43.81 | $45.12 | $1,406.24 | 6,722 |
2017-05-10 | $43.50 | $44.44 | $43.39 | $43.80 | $1,365.10 | 9,373 |
2017-05-09 | $39.84 | $41.68 | $39.84 | $41.24 | $1,285.32 | 6,103 |
2017-05-08 | $40.00 | $40.59 | $38.76 | $39.18 | $1,221.11 | 3,791 |
2017-05-05 | $39.27 | $40.79 | $38.86 | $40.69 | $1,268.17 | 4,311 |
2017-05-04 | $40.35 | $40.46 | $38.13 | $38.62 | $1,203.66 | 8,492 |
2017-05-03 | $42.54 | $43.22 | $41.38 | $41.80 | $1,302.77 | 4,274 |
2017-05-02 | $40.83 | $43.43 | $40.83 | $43.15 | $1,344.85 | 9,313 |
2017-05-01 | $39.70 | $41.50 | $39.35 | $40.27 | $1,255.08 | 8,643 |
2017-04-28 | $37.40 | $39.68 | $37.25 | $39.53 | $1,232.02 | 4,669 |
2017-04-27 | $39.49 | $39.58 | $37.32 | $38.13 | $1,188.39 | 4,729 |
2017-04-26 | $38.06 | $39.41 | $37.50 | $38.70 | $1,206.15 | 6,228 |
2017-04-25 | $37.89 | $39.90 | $37.50 | $39.72 | $1,237.94 | 8,685 |
2017-04-24 | $39.60 | $40.31 | $39.27 | $39.66 | $1,236.07 | 10,562 |
2017-04-21 | $37.45 | $37.89 | $36.38 | $36.44 | $1,135.72 | 10,595 |
2017-04-20 | $38.82 | $38.91 | $36.50 | $37.17 | $1,158.47 | 9,797 |
2017-04-19 | $40.41 | $40.64 | $37.44 | $37.53 | $1,169.69 | 8,460 |
2017-04-18 | $40.30 | $42.05 | $39.65 | $40.16 | $1,251.66 | 6,443 |
2017-04-17 | $38.84 | $41.09 | $38.45 | $41.08 | $1,280.33 | 10,609 |
2017-04-13 | $39.41 | $39.68 | $36.53 | $36.66 | $1,142.57 | 11,721 |
2017-04-12 | $39.51 | $39.51 | $38.27 | $39.37 | $1,227.03 | 7,688 |
2017-04-11 | $40.15 | $40.54 | $37.13 | $39.61 | $1,234.51 | 12,721 |
2017-04-10 | $40.42 | $40.50 | $38.83 | $39.82 | $1,241.06 | 6,197 |
2017-04-07 | $39.95 | $41.70 | $38.95 | $39.54 | $1,232.33 | 6,803 |
2017-04-06 | $40.38 | $41.81 | $38.40 | $38.87 | $1,211.45 | 8,880 |
2017-04-05 | $44.31 | $45.06 | $40.89 | $40.97 | $1,276.90 | 6,661 |
2017-04-04 | $41.77 | $43.83 | $41.35 | $43.69 | $1,361.68 | 3,233 |
2017-04-03 | $41.90 | $42.75 | $41.28 | $42.60 | $1,327.70 | 3,116 |
2017-03-31 | $40.28 | $42.25 | $39.60 | $41.18 | $1,283.45 | 5,558 |
2017-03-30 | $42.21 | $42.93 | $40.88 | $41.14 | $1,282.20 | 6,083 |
2017-03-29 | $40.42 | $42.99 | $40.42 | $42.90 | $1,337.05 | 7,953 |
2017-03-28 | $40.24 | $40.86 | $39.44 | $40.25 | $1,254.46 | 6,103 |
2017-03-27 | $38.32 | $40.08 | $37.99 | $39.87 | $1,242.62 | 7,922 |
2017-03-24 | $39.12 | $40.43 | $38.69 | $40.18 | $1,252.28 | 6,459 |
2017-03-23 | $38.16 | $39.66 | $37.89 | $38.49 | $1,199.61 | 9,044 |
2017-03-22 | $38.68 | $40.80 | $37.89 | $39.79 | $1,240.12 | 11,474 |
2017-03-21 | $43.20 | $43.85 | $38.74 | $39.01 | $1,215.81 | 11,624 |
2017-03-20 | $40.10 | $43.70 | $39.90 | $43.43 | $1,353.67 | 8,019 |
2017-03-17 | $43.79 | $44.06 | $40.39 | $40.82 | $1,272.23 | 5,100 |
2017-03-16 | $44.54 | $44.59 | $42.58 | $43.04 | $1,341.42 | 5,508 |
2017-03-15 | $40.00 | $44.21 | $38.90 | $43.94 | $1,369.47 | 9,589 |
2017-03-14 | $40.69 | $41.30 | $39.06 | $39.29 | $1,224.54 | 5,580 |
2017-03-13 | $41.25 | $42.02 | $40.51 | $41.58 | $1,295.91 | 3,321 |
2017-03-10 | $41.30 | $41.44 | $39.82 | $40.71 | $1,268.80 | 6,653 |
2017-03-09 | $39.94 | $40.16 | $37.85 | $38.39 | $1,196.49 | 7,059 |
2017-03-08 | $41.93 | $41.99 | $38.92 | $39.94 | $1,244.80 | 11,460 |
2017-03-07 | $45.35 | $45.56 | $43.59 | $43.78 | $1,364.48 | 3,806 |
2017-03-06 | $46.44 | $46.44 | $44.04 | $44.26 | $1,379.44 | 4,680 |
2017-03-03 | $44.13 | $46.22 | $42.99 | $46.07 | $1,435.85 | 12,554 |
2017-03-02 | $45.66 | $46.04 | $42.22 | $42.26 | $1,317.11 | 9,860 |
2017-03-01 | $45.69 | $47.97 | $45.49 | $47.80 | $1,489.77 | 11,136 |
2017-02-28 | $46.54 | $46.54 | $43.28 | $43.59 | $1,358.56 | 9,899 |
2017-02-27 | $45.57 | $47.48 | $45.57 | $46.61 | $1,452.68 | 6,568 |
2017-02-24 | $47.80 | $47.97 | $45.78 | $45.81 | $1,427.75 | 11,356 |
2017-02-23 | $55.00 | $55.29 | $50.35 | $50.50 | $1,573.92 | 5,999 |
2017-02-22 | $52.10 | $52.87 | $51.68 | $52.79 | $1,645.29 | 4,306 |
2017-02-21 | $52.08 | $52.45 | $51.01 | $52.38 | $1,632.51 | 5,971 |
2017-02-17 | $48.83 | $49.96 | $48.08 | $49.37 | $1,538.70 | 8,310 |
2017-02-16 | $53.49 | $53.56 | $49.74 | $50.02 | $1,558.96 | 12,768 |
2017-02-15 | $49.23 | $52.71 | $48.85 | $52.55 | $1,637.81 | 12,516 |
2017-02-14 | $47.24 | $48.61 | $45.21 | $48.46 | $1,510.34 | 6,807 |
2017-02-13 | $46.44 | $47.53 | $45.85 | $46.75 | $1,457.05 | 6,915 |
2017-02-10 | $44.37 | $46.22 | $44.33 | $45.83 | $1,428.37 | 8,193 |
2017-02-09 | $43.47 | $44.20 | $42.49 | $43.13 | $1,344.22 | 7,801 |
2017-02-08 | $41.36 | $43.91 | $41.24 | $43.66 | $1,360.74 | 6,544 |
2017-02-07 | $42.47 | $42.76 | $41.50 | $41.61 | $1,296.85 | 3,453 |
2017-02-06 | $42.83 | $43.28 | $41.58 | $41.78 | $1,302.15 | 7,847 |
2017-02-03 | $43.58 | $44.87 | $43.15 | $43.66 | $1,360.74 | 6,702 |
2017-02-02 | $42.73 | $43.50 | $42.01 | $42.79 | $1,333.63 | 4,714 |
2017-02-01 | $42.64 | $42.83 | $41.56 | $42.05 | $1,310.56 | 5,726 |
2017-01-31 | $42.67 | $42.98 | $41.09 | $41.35 | $1,288.74 | 7,106 |
2017-01-30 | $43.00 | $43.17 | $41.52 | $41.72 | $1,300.28 | 4,840 |
2017-01-27 | $43.98 | $44.58 | $43.61 | $44.41 | $1,384.12 | 3,664 |
2017-01-26 | $43.56 | $44.05 | $42.79 | $43.84 | $1,366.35 | 8,099 |
2017-01-25 | $44.40 | $45.20 | $44.00 | $45.13 | $1,406.56 | 7,507 |
2017-01-24 | $42.97 | $43.87 | $42.47 | $43.17 | $1,345.47 | 9,227 |
2017-01-23 | $41.44 | $44.22 | $41.18 | $44.18 | $1,376.95 | 9,509 |
2017-01-20 | $39.93 | $40.97 | $39.04 | $40.87 | $1,273.78 | 5,104 |
2017-01-19 | $39.22 | $39.22 | $37.91 | $39.06 | $1,217.37 | 5,395 |
2017-01-18 | $38.87 | $39.35 | $37.58 | $37.76 | $1,176.86 | 6,894 |
2017-01-17 | $37.91 | $40.00 | $37.31 | $39.29 | $1,224.54 | 6,581 |
2017-01-13 | $38.50 | $39.06 | $37.36 | $38.34 | $1,194.93 | 10,275 |
2017-01-12 | $40.00 | $40.69 | $39.47 | $40.14 | $1,251.03 | 12,403 |
2017-01-11 | $34.97 | $39.17 | $34.41 | $38.85 | $1,210.83 | 14,945 |
2017-01-10 | $36.90 | $37.25 | $35.86 | $36.40 | $1,134.47 | 5,691 |
2017-01-09 | $36.17 | $36.77 | $35.16 | $35.26 | $1,098.94 | 9,775 |
2017-01-06 | $35.70 | $35.98 | $34.62 | $35.27 | $1,099.25 | 7,018 |
2017-01-05 | $35.44 | $37.16 | $35.42 | $36.68 | $1,143.20 | 16,188 |
2017-01-04 | $34.82 | $35.52 | $34.53 | $35.18 | $1,096.45 | 12,064 |
2017-01-03 | $32.92 | $34.53 | $32.90 | $34.09 | $1,062.47 | 12,148 |
2016-12-30 | $31.66 | $32.14 | $30.31 | $31.05 | $967.73 | 8,345 |
2016-12-29 | $30.86 | $32.26 | $30.64 | $31.90 | $994.22 | 11,806 |
2016-12-28 | $29.22 | $30.66 | $29.22 | $30.35 | $945.91 | 10,318 |
2016-12-27 | $28.88 | $29.11 | $28.44 | $28.85 | $899.16 | 5,253 |
2016-12-23 | $27.76 | $28.45 | $27.65 | $28.33 | $882.95 | 9,318 |
2016-12-22 | $25.87 | $26.61 | $25.34 | $26.01 | $810.65 | 7,625 |
2016-12-21 | $26.53 | $26.59 | $25.44 | $25.78 | $803.48 | 4,975 |
2016-12-20 | $25.54 | $25.63 | $24.75 | $25.35 | $790.08 | 5,604 |
2016-12-19 | $26.17 | $26.17 | $24.25 | $24.37 | $759.53 | 10,598 |
2016-12-16 | $26.31 | $26.84 | $25.22 | $25.41 | $791.95 | 12,834 |
2016-12-15 | $25.50 | $26.57 | $24.82 | $26.25 | $818.13 | 21,314 |
2016-12-14 | $28.34 | $28.80 | $25.12 | $25.40 | $791.63 | 16,941 |
2016-12-13 | $28.67 | $29.39 | $27.81 | $28.59 | $891.06 | 7,484 |
2016-12-12 | $28.57 | $29.09 | $27.53 | $27.86 | $868.31 | 7,053 |
2016-12-09 | $29.08 | $30.16 | $28.74 | $28.88 | $900.10 | 11,481 |
2016-12-08 | $29.44 | $29.88 | $28.64 | $29.41 | $916.61 | 7,821 |
2016-12-07 | $29.46 | $30.22 | $28.70 | $30.03 | $935.94 | 12,716 |
2016-12-06 | $26.80 | $29.29 | $26.59 | $28.46 | $887.01 | 15,067 |
2016-12-05 | $26.41 | $27.30 | $26.35 | $27.12 | $845.24 | 9,755 |
2016-12-02 | $25.99 | $27.05 | $25.50 | $26.10 | $813.45 | 11,924 |
2016-12-01 | $28.86 | $28.98 | $25.31 | $25.55 | $796.31 | 35,150 |
2016-11-30 | $32.12 | $32.85 | $30.68 | $31.29 | $975.21 | 21,474 |
2016-11-29 | $31.46 | $31.63 | $29.82 | $30.31 | $944.66 | 13,815 |
2016-11-28 | $31.12 | $33.29 | $30.55 | $32.38 | $1,009.18 | 19,506 |
2016-11-25 | $30.03 | $30.86 | $29.72 | $30.12 | $938.74 | 9,998 |
2016-11-23 | $30.76 | $32.39 | $30.30 | $32.25 | $1,005.13 | 13,870 |
2016-11-22 | $34.08 | $34.24 | $31.91 | $33.26 | $1,036.61 | 14,960 |
2016-11-21 | $31.11 | $32.35 | $31.11 | $31.93 | $995.15 | 13,828 |
2016-11-18 | $29.79 | $30.11 | $28.55 | $29.10 | $906.95 | 14,508 |
2016-11-17 | $29.83 | $30.74 | $28.04 | $28.53 | $889.19 | 19,864 |
2016-11-16 | $29.30 | $30.53 | $28.73 | $30.29 | $944.04 | 16,364 |
2016-11-15 | $30.03 | $31.60 | $29.58 | $31.41 | $978.95 | 23,820 |
2016-11-14 | $27.64 | $28.85 | $25.66 | $28.66 | $893.24 | 16,551 |
2016-11-11 | $29.05 | $30.02 | $25.31 | $29.10 | $906.95 | 27,405 |
2016-11-10 | $35.33 | $36.52 | $30.76 | $31.64 | $986.12 | 27,148 |
2016-11-09 | $40.79 | $44.47 | $40.73 | $41.52 | $1,294.04 | 12,967 |
2016-11-08 | $43.72 | $47.18 | $42.82 | $45.90 | $1,430.55 | 9,788 |
2016-11-07 | $43.22 | $45.00 | $43.11 | $44.85 | $1,397.83 | 8,408 |
2016-11-04 | $39.24 | $41.22 | $38.21 | $38.75 | $1,207.71 | 7,253 |
2016-11-03 | $41.55 | $42.78 | $39.00 | $39.28 | $1,224.23 | 6,583 |
2016-11-02 | $41.19 | $42.30 | $38.90 | $39.97 | $1,245.73 | 9,283 |
2016-11-01 | $47.03 | $47.23 | $40.96 | $42.25 | $1,316.80 | 9,209 |
2016-10-31 | $47.92 | $48.55 | $46.98 | $47.47 | $1,479.49 | 5,555 |
2016-10-28 | $46.95 | $47.97 | $44.85 | $46.05 | $1,435.23 | 6,777 |
2016-10-27 | $49.43 | $49.69 | $47.45 | $47.58 | $1,482.91 | 5,241 |
2016-10-26 | $47.26 | $48.99 | $46.40 | $47.72 | $1,487.28 | 5,224 |
2016-10-25 | $48.10 | $49.76 | $46.87 | $49.10 | $1,530.29 | 4,573 |
2016-10-24 | $49.96 | $50.35 | $48.56 | $48.82 | $1,521.56 | 4,685 |
2016-10-21 | $46.25 | $48.07 | $46.05 | $47.63 | $1,484.59 | 4,995 |
2016-10-20 | $45.17 | $48.13 | $44.90 | $47.66 | $1,485.41 | 6,121 |
2016-10-19 | $46.88 | $47.18 | $45.39 | $45.68 | $1,423.70 | 5,324 |
2016-10-18 | $44.75 | $46.42 | $43.72 | $46.08 | $1,436.16 | 7,256 |
2016-10-17 | $41.40 | $43.20 | $41.31 | $42.93 | $1,338.09 | 7,744 |
2016-10-14 | $42.01 | $42.94 | $41.02 | $41.49 | $1,293.11 | 7,189 |
2016-10-13 | $38.66 | $41.04 | $37.88 | $40.72 | $1,269.11 | 8,692 |
2016-10-12 | $39.78 | $40.49 | $38.75 | $39.45 | $1,229.53 | 6,600 |
2016-10-11 | $40.52 | $40.52 | $39.10 | $39.99 | $1,246.36 | 6,674 |
2016-10-10 | $40.53 | $41.10 | $40.04 | $40.78 | $1,270.98 | 5,331 |
2016-10-07 | $39.82 | $40.22 | $37.60 | $39.54 | $1,232.33 | 7,261 |
2016-10-06 | $37.35 | $38.77 | $36.82 | $38.50 | $1,199.92 | 5,639 |
2016-10-05 | $36.81 | $38.15 | $36.42 | $37.79 | $1,177.79 | 9,549 |
2016-10-04 | $36.66 | $37.05 | $34.44 | $35.13 | $1,094.89 | 11,582 |
2016-10-03 | $34.71 | $37.34 | $34.24 | $37.08 | $1,155.66 | 10,819 |
2016-09-30 | $34.77 | $35.08 | $33.56 | $34.12 | $1,063.41 | 5,037 |
2016-09-29 | $36.68 | $37.19 | $33.19 | $33.83 | $1,054.37 | 8,692 |
2016-09-28 | $35.31 | $37.11 | $33.98 | $36.68 | $1,143.20 | 9,016 |
2016-09-27 | $33.98 | $34.93 | $32.50 | $34.87 | $1,086.78 | 4,323 |
2016-09-26 | $34.14 | $34.43 | $33.16 | $33.40 | $1,040.97 | 3,750 |
2016-09-23 | $35.91 | $36.47 | $34.45 | $34.76 | $1,083.36 | 5,901 |
2016-09-22 | $36.97 | $38.15 | $35.39 | $36.08 | $1,124.50 | 9,995 |
2016-09-21 | $33.95 | $35.70 | $32.56 | $35.38 | $1,102.68 | 9,433 |
2016-09-20 | $33.09 | $33.32 | $32.47 | $32.59 | $1,015.72 | 5,080 |
2016-09-19 | $32.65 | $33.50 | $31.25 | $31.64 | $986.12 | 5,848 |
2016-09-16 | $30.71 | $31.80 | $29.93 | $31.36 | $977.39 | 7,078 |
2016-09-15 | $30.49 | $32.41 | $29.25 | $32.07 | $999.52 | 13,235 |
2016-09-14 | $29.52 | $30.83 | $29.12 | $29.61 | $922.85 | 7,795 |
2016-09-13 | $32.71 | $33.33 | $29.01 | $29.91 | $932.20 | 13,059 |
2016-09-12 | $31.97 | $35.29 | $31.78 | $34.87 | $1,086.78 | 6,831 |
2016-09-09 | $36.58 | $36.60 | $33.00 | $33.00 | $1,028.50 | 14,760 |
2016-09-08 | $40.20 | $40.92 | $38.68 | $39.95 | $1,245.11 | 6,381 |
2016-09-07 | $39.63 | $39.72 | $38.10 | $39.39 | $1,227.66 | 7,112 |
2016-09-06 | $37.14 | $39.78 | $36.95 | $39.63 | $1,235.14 | 8,113 |
2016-09-02 | $36.60 | $37.65 | $35.97 | $37.60 | $1,171.87 | 5,869 |
2016-09-01 | $34.16 | $35.57 | $33.62 | $35.26 | $1,098.94 | 4,440 |
2016-08-31 | $36.42 | $36.56 | $33.31 | $34.80 | $1,084.60 | 6,281 |
2016-08-30 | $35.35 | $35.94 | $34.57 | $35.44 | $1,104.55 | 4,402 |
2016-08-29 | $33.27 | $36.38 | $33.20 | $36.30 | $1,131.35 | 5,323 |
2016-08-26 | $35.43 | $37.50 | $32.34 | $33.37 | $1,040.03 | 5,858 |
2016-08-25 | $35.41 | $35.41 | $34.28 | $34.40 | $1,072.14 | 2,429 |
2016-08-24 | $135.71 | $143.24 | $134.78 | $140.37 | $1,093.72 | 5,470 |
2016-08-23 | $146.53 | $148.18 | $139.00 | $139.26 | $1,085.07 | 8,734 |
2016-08-22 | $149.45 | $149.45 | $140.99 | $141.66 | $1,103.77 | 8,120 |
2016-08-19 | $147.92 | $153.31 | $144.65 | $152.52 | $1,188.39 | 7,646 |
2016-08-18 | $154.97 | $156.03 | $147.00 | $150.50 | $1,172.65 | 7,415 |
2016-08-17 | $147.57 | $154.40 | $142.50 | $153.40 | $1,195.24 | 17,090 |
2016-08-16 | $157.31 | $158.41 | $152.53 | $154.04 | $1,200.23 | 6,082 |
2016-08-15 | $155.01 | $160.50 | $155.01 | $157.56 | $1,227.66 | 5,929 |
2016-08-12 | $154.15 | $160.89 | $150.36 | $152.46 | $1,187.92 | 8,973 |
2016-08-11 | $149.59 | $158.85 | $148.87 | $158.42 | $1,234.36 | 9,028 |
2016-08-10 | $156.05 | $156.84 | $145.39 | $148.34 | $1,155.82 | 8,316 |
2016-08-09 | $151.35 | $156.49 | $151.05 | $152.49 | $1,188.15 | 9,276 |
2016-08-08 | $146.57 | $152.71 | $146.55 | $148.19 | $1,154.65 | 7,095 |
2016-08-05 | $149.42 | $150.00 | $141.51 | $148.71 | $1,158.70 | 6,260 |
2016-08-04 | $137.00 | $147.38 | $136.30 | $144.04 | $1,122.31 | 19,795 |
2016-08-03 | $124.00 | $135.00 | $120.31 | $134.99 | $1,051.80 | 7,479 |
2016-08-02 | $133.77 | $134.30 | $122.01 | $125.52 | $978.01 | 7,960 |
2016-08-01 | $136.13 | $136.13 | $129.16 | $129.38 | $1,008.09 | 7,782 |
2016-07-29 | $131.33 | $138.81 | $130.06 | $138.36 | $1,078.06 | 9,114 |
2016-07-28 | $127.89 | $128.88 | $123.94 | $126.60 | $986.43 | 8,940 |
2016-07-27 | $131.71 | $133.41 | $127.41 | $130.42 | $1,016.19 | 4,605 |
2016-07-26 | $128.94 | $133.02 | $128.85 | $130.48 | $1,016.66 | 7,305 |
2016-07-25 | $131.50 | $132.52 | $125.10 | $128.66 | $1,002.48 | 5,118 |
2016-07-22 | $129.53 | $135.19 | $127.40 | $134.15 | $1,045.25 | 8,771 |
2016-07-21 | $130.89 | $133.59 | $125.53 | $128.69 | $1,002.71 | 10,582 |
2016-07-20 | $131.00 | $135.90 | $128.50 | $132.77 | $1,034.50 | 13,573 |
2016-07-19 | $128.78 | $132.00 | $126.00 | $132.00 | $1,028.51 | 13,587 |
2016-07-18 | $123.93 | $131.90 | $122.78 | $131.34 | $1,023.36 | 8,640 |
2016-07-15 | $122.00 | $125.34 | $120.56 | $124.24 | $968.04 | 4,601 |
2016-07-14 | $125.20 | $128.21 | $122.59 | $124.15 | $967.34 | 8,914 |
2016-07-13 | $112.51 | $117.27 | $109.67 | $116.57 | $908.28 | 4,110 |
2016-07-12 | $117.26 | $118.68 | $112.51 | $112.51 | $876.64 | 9,672 |
2016-07-11 | $108.13 | $110.93 | $108.13 | $109.61 | $854.05 | 6,227 |
2016-07-08 | $103.26 | $107.35 | $102.22 | $106.21 | $827.56 | 10,848 |
2016-07-07 | $97.43 | $100.10 | $93.50 | $93.50 | $728.52 | 7,051 |
2016-07-06 | $94.68 | $96.63 | $89.72 | $96.63 | $752.91 | 9,338 |
2016-07-05 | $101.02 | $102.74 | $96.77 | $98.65 | $768.65 | 6,402 |
2016-07-01 | $106.65 | $109.00 | $104.50 | $109.00 | $849.29 | 6,071 |
2016-06-30 | $101.69 | $108.51 | $99.59 | $105.09 | $818.83 | 12,618 |
2016-06-29 | $96.18 | $101.55 | $95.67 | $100.23 | $780.96 | 15,970 |
2016-06-28 | $85.66 | $90.00 | $85.63 | $89.36 | $696.27 | 17,556 |
2016-06-27 | $83.82 | $83.82 | $77.07 | $79.16 | $616.79 | 9,476 |
2016-06-24 | $81.72 | $88.06 | $81.21 | $83.44 | $650.14 | 21,868 |
2016-06-23 | $90.00 | $96.00 | $87.84 | $95.60 | $744.89 | 16,929 |
2016-06-22 | $88.05 | $90.50 | $84.86 | $85.38 | $665.25 | 8,560 |
2016-06-21 | $87.09 | $88.20 | $81.67 | $86.63 | $674.99 | 7,822 |
2016-06-20 | $84.54 | $88.03 | $84.44 | $85.44 | $665.72 | 16,132 |
2016-06-17 | $79.25 | $80.88 | $78.15 | $79.39 | $618.58 | 9,020 |
2016-06-16 | $70.33 | $75.79 | $67.42 | $75.79 | $590.53 | 10,788 |
2016-06-15 | $72.99 | $75.62 | $69.46 | $73.25 | $570.74 | 12,770 |
2016-06-14 | $75.60 | $78.33 | $68.15 | $70.95 | $552.82 | 14,209 |
2016-06-13 | $73.63 | $78.00 | $73.08 | $75.79 | $590.53 | 5,807 |
2016-06-10 | $83.14 | $83.70 | $77.79 | $77.79 | $606.12 | 9,965 |
2016-06-09 | $92.40 | $92.53 | $87.89 | $89.72 | $699.07 | 7,852 |
2016-06-08 | $90.28 | $95.09 | $89.07 | $94.67 | $737.64 | 18,636 |
2016-06-07 | $78.34 | $83.02 | $78.34 | $82.43 | $642.27 | 8,693 |
2016-06-06 | $79.22 | $81.67 | $77.00 | $79.81 | $621.85 | 15,290 |
2016-06-03 | $76.98 | $79.18 | $75.33 | $78.97 | $615.31 | 11,829 |
2016-06-02 | $66.85 | $72.52 | $65.99 | $72.44 | $564.39 | 15,936 |
2016-06-01 | $64.54 | $68.49 | $62.87 | $68.14 | $530.93 | 8,003 |
2016-05-31 | $67.59 | $69.95 | $64.01 | $64.87 | $505.45 | 8,673 |
2016-05-27 | $69.68 | $70.10 | $67.25 | $67.68 | $527.34 | 8,971 |
2016-05-26 | $73.37 | $74.88 | $71.70 | $71.91 | $560.30 | 4,686 |
2016-05-25 | $73.84 | $75.65 | $69.49 | $70.27 | $547.52 | 13,032 |
2016-05-24 | $73.98 | $75.18 | $69.60 | $71.33 | $555.78 | 9,372 |
2016-05-23 | $69.80 | $72.70 | $68.98 | $69.98 | $545.26 | 18,660 |
2016-05-20 | $77.82 | $79.00 | $75.50 | $76.81 | $598.48 | 6,029 |
2016-05-19 | $72.47 | $74.67 | $70.00 | $73.85 | $575.42 | 10,831 |
2016-05-18 | $77.67 | $83.20 | $75.73 | $76.08 | $592.79 | 11,965 |
2016-05-17 | $85.43 | $86.00 | $81.00 | $83.09 | $647.41 | 8,075 |
2016-05-16 | $86.50 | $90.01 | $86.50 | $87.47 | $681.54 | 5,377 |
2016-05-13 | $94.64 | $95.49 | $84.01 | $85.80 | $668.53 | 9,546 |
2016-05-12 | $96.83 | $101.00 | $91.13 | $98.13 | $764.60 | 8,604 |
2016-05-11 | $102.47 | $103.29 | $96.29 | $98.13 | $764.60 | 7,635 |
2016-05-10 | $90.00 | $97.42 | $89.00 | $97.12 | $756.73 | 13,383 |
2016-05-09 | $84.24 | $85.00 | $69.26 | $83.99 | $654.42 | 14,104 |
2016-05-06 | $83.99 | $89.07 | $83.03 | $88.59 | $690.27 | 4,271 |
2016-05-05 | $94.00 | $94.50 | $83.41 | $85.48 | $666.03 | 8,090 |
2016-05-04 | $87.06 | $91.89 | $86.27 | $90.20 | $702.81 | 8,008 |
2016-05-03 | $91.61 | $91.83 | $86.05 | $86.54 | $674.29 | 9,676 |
2016-05-02 | $100.10 | $101.02 | $96.84 | $99.16 | $772.62 | 6,032 |
2016-04-29 | $108.15 | $109.50 | $102.05 | $104.97 | $817.89 | 4,923 |
2016-04-28 | $102.04 | $107.50 | $100.93 | $102.29 | $797.01 | 10,840 |
2016-04-27 | $98.04 | $102.69 | $96.08 | $102.07 | $795.27 | 11,384 |
2016-04-26 | $89.71 | $95.00 | $88.79 | $95.00 | $740.21 | 4,617 |
2016-04-25 | $91.60 | $91.80 | $86.01 | $87.13 | $678.89 | 5,450 |
2016-04-22 | $89.17 | $92.94 | $88.10 | $90.78 | $707.33 | 5,646 |
2016-04-21 | $96.03 | $97.25 | $90.03 | $91.26 | $711.07 | 6,419 |
2016-04-20 | $94.59 | $98.50 | $93.00 | $95.97 | $747.77 | 11,419 |
2016-04-19 | $93.09 | $98.46 | $92.63 | $98.31 | $766.00 | 11,803 |
2016-04-18 | $88.61 | $94.59 | $87.36 | $88.28 | $687.85 | 10,901 |
2016-04-15 | $94.92 | $97.34 | $93.22 | $97.10 | $756.57 | 8,384 |
2016-04-14 | $98.65 | $98.66 | $92.24 | $96.08 | $748.63 | 9,147 |
2016-04-13 | $97.50 | $100.86 | $96.25 | $100.10 | $779.95 | 13,574 |
2016-04-12 | $85.29 | $93.52 | $83.49 | $92.30 | $719.17 | 16,789 |
2016-04-11 | $83.98 | $86.74 | $82.62 | $83.64 | $651.70 | 12,177 |
2016-04-08 | $73.56 | $78.34 | $73.56 | $77.99 | $607.67 | 16,174 |
2016-04-07 | $66.52 | $67.74 | $64.00 | $65.76 | $512.38 | 6,304 |
2016-04-06 | $66.65 | $69.00 | $64.51 | $67.62 | $526.87 | 8,904 |
2016-04-05 | $68.71 | $72.10 | $66.30 | $69.26 | $539.65 | 8,057 |
2016-04-04 | $77.76 | $78.86 | $70.55 | $70.90 | $552.43 | 8,688 |
2016-04-01 | $75.49 | $83.62 | $73.53 | $82.78 | $645.00 | 10,049 |
2016-03-31 | $83.00 | $84.38 | $75.98 | $77.52 | $604.01 | 8,018 |
2016-03-30 | $85.00 | $88.73 | $80.81 | $82.80 | $645.15 | 15,367 |
2016-03-29 | $77.46 | $84.48 | $75.26 | $81.83 | $637.59 | 11,156 |
2016-03-28 | $79.35 | $82.14 | $76.77 | $81.06 | $631.59 | 11,114 |
2016-03-24 | $69.06 | $72.75 | $68.00 | $72.53 | $565.13 | 4,332 |
2016-03-23 | $19.70 | $19.73 | $18.05 | $18.22 | $567.86 | 11,969 |
2016-03-22 | $20.58 | $21.67 | $20.45 | $21.17 | $659.80 | 9,940 |
2016-03-21 | $20.44 | $21.35 | $20.33 | $21.13 | $658.55 | 10,653 |
2016-03-18 | $20.41 | $20.88 | $19.62 | $20.80 | $648.27 | 24,268 |
2016-03-17 | $19.20 | $20.62 | $18.20 | $20.00 | $623.33 | 41,398 |
2016-03-16 | $13.98 | $15.98 | $13.39 | $15.80 | $492.43 | 22,926 |
2016-03-15 | $16.31 | $17.08 | $14.60 | $14.95 | $465.94 | 25,286 |
2016-03-14 | $19.59 | $20.30 | $18.33 | $18.37 | $572.53 | 15,005 |
2016-03-11 | $19.61 | $20.50 | $19.51 | $20.14 | $627.70 | 17,844 |
2016-03-10 | $17.86 | $20.35 | $17.23 | $19.72 | $614.61 | 21,204 |
2016-03-09 | $18.71 | $18.75 | $17.52 | $18.00 | $561.00 | 20,907 |
2016-03-08 | $17.67 | $18.05 | $16.72 | $17.50 | $545.42 | 10,976 |
2016-03-07 | $17.11 | $17.87 | $16.72 | $17.19 | $535.76 | 13,228 |
2016-03-04 | $17.83 | $18.18 | $16.81 | $17.65 | $550.09 | 37,020 |
2016-03-03 | $13.23 | $15.29 | $13.06 | $15.22 | $474.36 | 81,144 |
2016-03-02 | $11.33 | $12.55 | $11.30 | $12.42 | $387.09 | 19,580 |
2016-03-01 | $10.38 | $11.62 | $10.24 | $11.60 | $361.53 | 9,345 |
2016-02-29 | $10.12 | $10.49 | $9.84 | $9.99 | $311.36 | 7,669 |
2016-02-26 | $10.21 | $10.21 | $9.21 | $9.31 | $290.16 | 6,889 |
2016-02-25 | $10.12 | $10.20 | $9.57 | $9.85 | $306.99 | 5,472 |
2016-02-24 | $9.24 | $10.01 | $8.98 | $9.88 | $307.93 | 8,833 |
2016-02-23 | $10.66 | $10.68 | $10.06 | $10.15 | $316.34 | 5,237 |
2016-02-22 | $10.37 | $11.01 | $10.33 | $10.99 | $342.52 | 11,564 |
2016-02-19 | $8.87 | $9.46 | $8.72 | $9.19 | $286.42 | 4,678 |
2016-02-18 | $9.56 | $9.59 | $8.99 | $9.06 | $282.37 | 9,312 |
2016-02-17 | $9.23 | $10.15 | $9.16 | $9.78 | $304.81 | 15,491 |
2016-02-16 | $8.78 | $8.95 | $8.54 | $8.80 | $274.27 | 15,637 |
2016-02-12 | $8.53 | $8.67 | $8.37 | $8.60 | $268.03 | 5,137 |
2016-02-11 | $8.47 | $8.61 | $7.90 | $8.07 | $251.52 | 7,414 |
2016-02-10 | $9.10 | $9.46 | $8.85 | $9.22 | $287.24 | 5,723 |
2016-02-09 | $8.72 | $9.00 | $8.27 | $8.68 | $270.53 | 6,609 |
2016-02-08 | $9.25 | $9.47 | $8.68 | $9.08 | $282.99 | 5,449 |
2016-02-05 | $10.14 | $10.26 | $9.53 | $9.74 | $303.56 | 7,489 |
2016-02-04 | $9.93 | $10.78 | $9.88 | $10.49 | $326.94 | 12,148 |
2016-02-03 | $8.80 | $9.33 | $8.20 | $9.33 | $290.79 | 11,442 |
2016-02-02 | $8.80 | $8.89 | $7.87 | $7.88 | $245.59 | 14,173 |
2016-02-01 | $8.97 | $9.84 | $8.85 | $9.70 | $302.32 | 9,230 |
2016-01-29 | $8.68 | $9.74 | $8.61 | $9.70 | $302.32 | 20,109 |
2016-01-28 | $8.02 | $8.15 | $7.49 | $7.96 | $248.09 | 9,046 |
2016-01-27 | $7.42 | $7.93 | $7.32 | $7.59 | $236.56 | 9,516 |
2016-01-26 | $6.95 | $7.32 | $6.77 | $7.32 | $228.14 | 8,419 |
2016-01-25 | $7.38 | $7.50 | $6.93 | $6.93 | $215.99 | 3,407 |
2016-01-22 | $7.24 | $7.50 | $7.16 | $7.47 | $232.82 | 9,130 |
2016-01-21 | $6.85 | $7.11 | $6.63 | $6.65 | $207.26 | 8,216 |
2016-01-20 | $7.23 | $7.47 | $6.60 | $7.21 | $224.71 | 8,380 |
2016-01-19 | $7.94 | $8.03 | $7.48 | $7.72 | $240.61 | 6,046 |
2016-01-15 | $7.81 | $8.00 | $7.50 | $7.91 | $246.53 | 24,285 |
2016-01-14 | $8.34 | $8.93 | $8.06 | $8.89 | $277.07 | 9,945 |
2016-01-13 | $9.20 | $9.32 | $8.30 | $8.30 | $258.68 | 13,994 |
2016-01-12 | $9.10 | $9.14 | $8.43 | $8.87 | $276.45 | 4,984 |
2016-01-11 | $9.70 | $9.70 | $8.62 | $8.78 | $273.64 | 9,829 |
2016-01-08 | $9.68 | $9.73 | $8.99 | $9.00 | $280.50 | 4,809 |
2016-01-07 | $9.62 | $9.81 | $9.07 | $9.14 | $284.86 | 11,963 |
2016-01-06 | $10.13 | $10.69 | $10.11 | $10.30 | $321.02 | 12,976 |
2016-01-05 | $10.77 | $10.84 | $10.42 | $10.74 | $334.73 | 8,794 |
2016-01-04 | $11.00 | $11.00 | $10.28 | $10.50 | $327.25 | 16,390 |
2015-12-31 | $11.71 | $11.78 | $11.50 | $11.63 | $362.47 | 8,444 |
2015-12-30 | $12.31 | $12.48 | $11.75 | $11.82 | $368.39 | 7,881 |
2015-12-29 | $13.77 | $13.89 | $13.04 | $13.28 | $413.89 | 4,714 |
2015-12-28 | $13.20 | $13.62 | $12.99 | $13.42 | $418.26 | 4,084 |
2015-12-24 | $12.77 | $13.30 | $12.69 | $13.05 | $406.73 | 3,102 |
2015-12-23 | $12.37 | $13.16 | $12.37 | $13.12 | $408.91 | 6,639 |
2015-12-22 | $11.85 | $12.20 | $11.68 | $12.10 | $377.12 | 3,774 |
2015-12-21 | $12.99 | $12.99 | $11.50 | $11.78 | $367.14 | 8,635 |
2015-12-18 | $13.70 | $14.06 | $12.21 | $12.22 | $380.70 | 23,131 |
2015-12-17 | $15.68 | $15.85 | $13.97 | $14.17 | $441.63 | 23,610 |
2015-12-16 | $13.53 | $15.50 | $13.10 | $15.37 | $479.03 | 36,048 |
2015-12-15 | $15.13 | $15.26 | $14.29 | $14.46 | $450.67 | 7,804 |
2015-12-14 | $14.53 | $14.68 | $14.10 | $14.53 | $452.85 | 6,999 |
2015-12-11 | $15.53 | $15.53 | $14.66 | $14.66 | $456.90 | 8,449 |
2015-12-10 | $16.78 | $16.94 | $15.45 | $15.56 | $484.95 | 7,461 |
2015-12-09 | $17.58 | $18.32 | $17.25 | $17.74 | $552.90 | 10,280 |
2015-12-08 | $15.28 | $17.01 | $14.90 | $16.53 | $515.19 | 10,074 |
2015-12-07 | $17.54 | $17.67 | $16.37 | $16.50 | $514.25 | 4,054 |
2015-12-04 | $17.00 | $17.44 | $16.52 | $16.90 | $526.72 | 4,064 |
2015-12-03 | $17.83 | $18.33 | $17.50 | $17.83 | $555.70 | 15,084 |
2015-12-02 | $15.54 | $16.23 | $14.71 | $16.18 | $504.28 | 10,015 |
2015-12-01 | $15.20 | $15.58 | $14.80 | $15.11 | $470.93 | 6,132 |
2015-11-30 | $15.85 | $15.96 | $14.90 | $15.02 | $468.12 | 20,523 |
2015-11-27 | $18.94 | $18.94 | $16.72 | $16.79 | $523.29 | 6,730 |
2015-11-25 | $18.75 | $19.44 | $18.37 | $18.47 | $575.65 | 7,274 |
2015-11-24 | $20.32 | $21.52 | $20.10 | $21.34 | $665.10 | 6,767 |
2015-11-23 | $21.11 | $21.49 | $20.15 | $20.50 | $638.92 | 9,690 |
2015-11-20 | $21.74 | $22.94 | $21.74 | $22.07 | $687.85 | 12,007 |
2015-11-19 | $20.22 | $21.23 | $20.00 | $21.23 | $661.67 | 5,899 |
2015-11-18 | $19.00 | $20.05 | $18.71 | $19.91 | $620.53 | 6,074 |
2015-11-17 | $18.75 | $19.00 | $18.05 | $18.28 | $569.73 | 7,059 |
2015-11-16 | $17.21 | $18.47 | $17.06 | $18.47 | $575.65 | 4,514 |
2015-11-13 | $17.93 | $18.14 | $16.85 | $16.91 | $527.03 | 6,744 |
2015-11-12 | $17.82 | $18.95 | $17.60 | $17.87 | $556.95 | 5,066 |
2015-11-11 | $19.60 | $19.60 | $18.19 | $19.30 | $601.52 | 7,481 |
2015-11-10 | $17.02 | $18.77 | $16.48 | $18.14 | $565.36 | 7,292 |
2015-11-09 | $18.13 | $18.42 | $17.11 | $17.24 | $537.31 | 5,230 |
2015-11-06 | $18.44 | $19.37 | $17.06 | $19.07 | $594.35 | 10,799 |
2015-11-05 | $19.27 | $20.14 | $18.91 | $19.86 | $618.97 | 5,050 |
2015-11-04 | $20.60 | $21.03 | $18.75 | $19.13 | $596.22 | 9,248 |
2015-11-03 | $17.76 | $20.82 | $17.73 | $20.72 | $645.77 | 13,662 |
2015-11-02 | $16.90 | $17.75 | $16.51 | $17.72 | $552.27 | 7,698 |
2015-10-30 | $16.53 | $16.53 | $15.95 | $16.42 | $511.76 | 4,983 |
2015-10-29 | $16.19 | $17.05 | $16.10 | $16.35 | $509.58 | 4,918 |
2015-10-28 | $17.35 | $18.29 | $16.21 | $16.68 | $519.86 | 7,585 |
2015-10-27 | $17.24 | $17.53 | $16.90 | $17.15 | $534.51 | 5,382 |
2015-10-26 | $18.69 | $18.74 | $17.28 | $17.49 | $545.11 | 3,218 |
2015-10-23 | $18.80 | $19.39 | $17.91 | $18.10 | $563.96 | 7,481 |
2015-10-22 | $17.75 | $18.31 | $17.50 | $18.24 | $568.48 | 6,724 |
2015-10-21 | $17.07 | $17.07 | $16.33 | $16.63 | $518.30 | 4,693 |
2015-10-20 | $18.26 | $18.43 | $16.97 | $17.29 | $538.87 | 6,273 |
2015-10-19 | $17.86 | $18.34 | $17.14 | $18.14 | $565.35 | 7,469 |
2015-10-16 | $18.86 | $19.10 | $17.64 | $18.60 | $579.70 | 7,929 |
2015-10-15 | $18.40 | $19.06 | $17.33 | $19.06 | $594.04 | 13,082 |
2015-10-14 | $18.20 | $18.78 | $17.85 | $18.37 | $572.53 | 8,326 |
2015-10-13 | $19.69 | $19.93 | $17.79 | $17.85 | $556.33 | 11,637 |
2015-10-12 | $22.33 | $22.78 | $21.01 | $21.09 | $657.31 | 6,257 |
2015-10-09 | $22.62 | $23.25 | $21.71 | $22.60 | $704.37 | 10,352 |
2015-10-08 | $20.19 | $21.88 | $20.09 | $21.88 | $681.93 | 11,274 |
2015-10-07 | $20.42 | $21.82 | $19.23 | $20.23 | $630.50 | 14,829 |
2015-10-06 | $18.85 | $19.74 | $18.62 | $19.13 | $596.22 | 10,989 |
2015-10-05 | $17.67 | $18.67 | $17.67 | $18.60 | $579.70 | 9,811 |
2015-10-02 | $14.50 | $17.26 | $14.17 | $17.20 | $536.07 | 12,430 |
2015-10-01 | $15.11 | $15.47 | $14.17 | $14.96 | $466.25 | 7,484 |
2015-09-30 | $14.88 | $15.07 | $14.27 | $15.07 | $469.68 | 7,818 |
2015-09-29 | $12.73 | $13.59 | $12.30 | $13.23 | $412.34 | 7,134 |
2015-09-28 | $14.07 | $14.07 | $12.61 | $12.61 | $393.01 | 9,051 |
2015-09-25 | $15.33 | $15.50 | $14.54 | $14.63 | $455.97 | 10,523 |
2015-09-24 | $11.90 | $14.97 | $11.68 | $14.86 | $463.14 | 27,156 |
2015-09-23 | $15.18 | $15.20 | $13.51 | $13.52 | $421.37 | 13,151 |
2015-09-22 | $15.11 | $15.69 | $14.35 | $15.38 | $479.34 | 13,255 |
2015-09-21 | $17.25 | $17.55 | $16.36 | $16.66 | $519.24 | 6,997 |
2015-09-18 | $19.87 | $19.97 | $17.36 | $17.40 | $542.30 | 5,786 |
2015-09-17 | $19.96 | $22.46 | $19.89 | $20.91 | $651.70 | 6,358 |
2015-09-16 | $20.41 | $21.63 | $20.40 | $21.48 | $669.46 | 4,564 |
2015-09-15 | $18.85 | $19.81 | $18.75 | $19.54 | $609.00 | 2,642 |
2015-09-14 | $18.32 | $20.02 | $17.67 | $19.90 | $620.22 | 3,735 |
2015-09-11 | $18.49 | $18.53 | $17.74 | $18.02 | $561.62 | 1,948 |
2015-09-10 | $17.45 | $19.02 | $17.31 | $18.53 | $577.52 | 11,243 |
2015-09-09 | $20.65 | $21.40 | $19.37 | $19.40 | $604.63 | 6,132 |
2015-09-08 | $20.20 | $20.33 | $19.23 | $19.50 | $607.75 | 5,495 |
2015-09-04 | $20.49 | $20.64 | $18.52 | $18.52 | $577.21 | 6,946 |
2015-09-03 | $20.06 | $21.78 | $19.61 | $21.46 | $668.84 | 9,499 |
2015-09-02 | $20.56 | $20.66 | $19.32 | $20.66 | $643.90 | 3,846 |
Direxion Daily MSCI Brazil Bull 2X Shares (BRZU) News Headlines
Recent Direxion Daily MSCI Brazil Bull 2X Shares (BRZU) News
Similar Companies to Direxion Daily MSCI Brazil Bull 2X Shares (BRZU) in the None Industry
Stock Name | Stock Ticker | Industry | Sector | Employees |
---|---|---|---|---|
SPT Energy Group Inc | SEGYY | -- | -- | -- |
FIDELITY NEW JERSEY AMT TAXFREE MONEY MARKET FUND | FSJXX | -- | -- | -- |
Trustcash Holdings Inc | TCHH | -- | -- | -- |
WADDELL & REED ADVISORS CORE INVESTMENT FUND CLASS A | UNCMX | -- | -- | -- |
SUMMIT FINANCIAL CORP | SUMM1 | -- | -- | -- |
MillerHoward Infrastructure Fund | INMEX | -- | -- | -- |
NORTHERN HIGH YIELD MUNICIPAL FUND | NHYMX | -- | -- | -- |
Haw Par Corporation Ltd | HAWPF | -- | -- | -- |
Griffin Cap Essential Asset Reit Inc - Class E | GCEA | -- | -- | -- |
Remy International Inc | REMY | -- | -- | -- |