Direxion Daily Healthcare Bull 3X Shares (CURE) Exchange: NYSE ARCA
Data as of May 2, 2025
$83.01 ($1.24) 1.52%
Direxion Daily Healthcare Bull 3X Shares - Daily Information
Click for more stock information on Direxion Daily Healthcare Bull 3X Shares.Daily Information | Data |
---|---|
Date | May 2, 2025 |
Open | $84.42 |
Previous Close | $83.01 |
High | $86.11 |
Low | $82.19 |
Adjusted Open | $84.42 |
Previous Adjusted Close | $83.01 |
Adjusted High | $86.11 |
Adjusted Low | $82.19 |
About Direxion Daily Healthcare Bull 3X Shares (CURE)
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. The Index is provided by Standard & Poor’s (the “Index Provider”) and includes domestic companies from the healthcare sector, which includes the following industries: pharmaceuticals; health care equipment and supplies; health care providers and services; biotechnology; life sciences tools and services; and health care technology. The Index is one of eleven Select Sector Indexes developed and maintained in accordance with the following criteria: (1) each of the component securities in the Index is a constituent company of the S&P 500 Index; (2) each stock in the S&P 500 Index is allocated to one of the Select Sector Indexes; and (3) the Index is calculated by the Index Provider using a modified “market capitalization” methodology, which is a hybrid between equal weighting and conventional capitalization weighting with the weighting capped for the largest stocks included in the Index. This design ensures that each of the component stocks within a Select Sector Index is represented in a proportion consistent with its percentage with respect to the total market capitalization of such Select Sector Index. As of December 31, 2019, the Index had 61 constituents, which had a median total market capitalization of $30.8 billion, total market capitalizations ranging from $7 billion to $383.9 billion and were concentrated in the healthcare 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 Healthcare Bull 3X Shares (CURE)
Historical Stock Data for Direxion Daily Healthcare Bull 3X Shares (CURE)
Date | Open | High | Low | Close | Adj.Close | Volume |
---|---|---|---|---|---|---|
2025-04-23 | $84.42 | $86.11 | $82.19 | $83.01 | $83.01 | 62,338 |
2025-04-22 | $79.29 | $81.97 | $78.98 | $81.77 | $81.77 | 35,066 |
2025-04-21 | $81.97 | $82.86 | $75.85 | $77.52 | $77.52 | 67,758 |
2025-04-17 | $82.59 | $84.51 | $82.40 | $82.94 | $82.94 | 25,727 |
2025-04-16 | $87.70 | $88.98 | $83.40 | $84.64 | $84.64 | 28,881 |
2025-04-15 | $89.81 | $89.81 | $86.64 | $87.09 | $87.09 | 24,684 |
2025-04-14 | $88.56 | $89.46 | $86.51 | $88.76 | $88.76 | 24,245 |
2025-04-11 | $82.84 | $87.01 | $80.25 | $85.72 | $85.72 | 37,239 |
2025-04-10 | $88.07 | $88.07 | $75.98 | $82.39 | $82.39 | 41,436 |
2025-04-09 | $74.30 | $90.19 | $73.52 | $90.06 | $90.06 | 124,770 |
2025-04-08 | $90.64 | $90.76 | $76.59 | $79.58 | $79.58 | 68,101 |
2025-04-07 | $77.63 | $87.44 | $74.00 | $82.12 | $82.12 | 111,070 |
2025-04-04 | $96.79 | $96.79 | $83.60 | $83.94 | $83.94 | 127,012 |
2025-04-03 | $101.35 | $104.17 | $100.20 | $100.43 | $100.43 | 27,562 |
2025-04-02 | $99.89 | $102.95 | $98.50 | $102.68 | $102.68 | 54,411 |
2025-04-01 | $105.44 | $105.44 | $99.91 | $100.79 | $100.79 | 51,027 |
2025-03-31 | $102.10 | $107.63 | $101.25 | $106.61 | $106.61 | 27,675 |
2025-03-28 | $104.08 | $104.87 | $103.34 | $103.34 | $103.34 | 27,185 |
2025-03-27 | $103.90 | $105.30 | $103.73 | $104.58 | $104.58 | 11,252 |
2025-03-26 | $105.31 | $106.80 | $103.50 | $103.88 | $103.88 | 31,537 |
2025-03-25 | $110.75 | $110.75 | $103.50 | $105.23 | $105.23 | 28,851 |
2025-03-24 | $108.63 | $110.30 | $107.92 | $109.49 | $109.13 | 31,865 |
2025-03-21 | $107.59 | $107.87 | $105.86 | $107.14 | $107.14 | 30,433 |
2025-03-20 | $108.28 | $109.86 | $107.96 | $108.45 | $108.45 | 34,606 |
2025-03-19 | $108.75 | $108.83 | $106.06 | $108.20 | $108.20 | 16,857 |
2025-03-18 | $108.27 | $108.56 | $106.66 | $108.21 | $108.21 | 24,963 |
2025-03-17 | $103.42 | $108.75 | $103.42 | $107.99 | $107.99 | 47,688 |
2025-03-14 | $101.57 | $104.44 | $101.00 | $104.31 | $104.31 | 21,502 |
2025-03-13 | $103.86 | $104.30 | $101.74 | $101.88 | $101.88 | 33,493 |
2025-03-12 | $105.73 | $105.82 | $102.53 | $103.51 | $103.51 | 81,635 |
2025-03-11 | $110.46 | $111.00 | $105.14 | $106.77 | $106.77 | 55,734 |
2025-03-10 | $111.42 | $115.56 | $109.66 | $110.63 | $110.63 | 43,251 |
2025-03-07 | $113.07 | $116.54 | $112.52 | $114.16 | $114.16 | 45,933 |
2025-03-06 | $113.62 | $114.51 | $111.44 | $114.23 | $114.23 | 38,567 |
2025-03-05 | $110.29 | $115.77 | $110.01 | $115.16 | $115.16 | 50,714 |
2025-03-04 | $115.51 | $116.06 | $111.42 | $111.91 | $111.91 | 59,093 |
2025-03-03 | $114.30 | $116.88 | $113.85 | $115.25 | $115.25 | 86,314 |
2025-02-28 | $110.49 | $114.16 | $108.43 | $113.82 | $113.82 | 41,375 |
2025-02-27 | $110.80 | $113.80 | $109.87 | $110.01 | $110.01 | 40,223 |
2025-02-26 | $112.79 | $113.99 | $110.47 | $111.43 | $111.43 | 43,644 |
2025-02-25 | $111.85 | $114.24 | $110.47 | $113.97 | $113.97 | 75,203 |
2025-02-24 | $108.53 | $112.42 | $108.32 | $111.14 | $111.14 | 63,074 |
2025-02-21 | $106.63 | $109.78 | $106.10 | $108.46 | $108.46 | 64,886 |
2025-02-20 | $108.14 | $110.37 | $108.14 | $110.24 | $110.24 | 45,341 |
2025-02-19 | $104.37 | $108.52 | $104.37 | $108.39 | $108.39 | 42,917 |
2025-02-18 | $103.61 | $105.32 | $103.08 | $104.61 | $104.61 | 38,986 |
2025-02-14 | $109.08 | $109.15 | $105.23 | $105.27 | $105.27 | 28,977 |
2025-02-13 | $106.88 | $109.55 | $106.75 | $108.84 | $108.84 | 27,145 |
2025-02-12 | $107.45 | $108.82 | $107.02 | $107.62 | $107.62 | 31,600 |
2025-02-11 | $107.57 | $108.55 | $106.84 | $108.03 | $108.03 | 15,490 |
2025-02-10 | $109.44 | $109.44 | $106.57 | $108.73 | $108.73 | 34,626 |
2025-02-07 | $111.25 | $112.16 | $108.72 | $109.11 | $109.11 | 60,682 |
2025-02-06 | $114.00 | $114.00 | $110.24 | $110.81 | $110.81 | 46,800 |
2025-02-05 | $111.05 | $114.33 | $111.05 | $113.63 | $113.63 | 54,510 |
2025-02-04 | $109.00 | $111.04 | $107.30 | $110.30 | $110.30 | 51,663 |
2025-02-03 | $107.99 | $113.10 | $107.99 | $111.56 | $111.56 | 110,108 |
2025-01-31 | $112.19 | $114.33 | $110.39 | $110.42 | $110.42 | 59,048 |
2025-01-30 | $109.01 | $112.37 | $109.01 | $111.48 | $111.48 | 62,890 |
2025-01-29 | $108.64 | $109.64 | $107.10 | $107.93 | $107.93 | 53,203 |
2025-01-28 | $112.40 | $112.54 | $109.67 | $109.67 | $109.67 | 66,017 |
2025-01-27 | $106.34 | $112.15 | $106.34 | $112.07 | $112.07 | 145,148 |
2025-01-24 | $103.52 | $105.61 | $103.50 | $105.15 | $105.15 | 48,109 |
2025-01-23 | $101.49 | $104.60 | $100.18 | $104.60 | $104.60 | 52,490 |
2025-01-22 | $100.10 | $101.54 | $98.50 | $100.52 | $100.52 | 64,160 |
2025-01-21 | $98.07 | $101.41 | $98.07 | $101.37 | $101.37 | 58,487 |
2025-01-17 | $98.47 | $99.24 | $96.70 | $96.70 | $96.70 | 32,246 |
2025-01-16 | $96.72 | $99.00 | $95.60 | $98.73 | $98.73 | 32,967 |
2025-01-15 | $97.80 | $99.00 | $96.00 | $97.66 | $97.66 | 41,708 |
2025-01-14 | $99.65 | $99.65 | $94.28 | $96.55 | $96.55 | 63,936 |
2025-01-13 | $96.20 | $100.32 | $96.11 | $99.52 | $99.52 | 66,311 |
2025-01-10 | $96.68 | $98.43 | $95.47 | $96.05 | $96.05 | 45,438 |
2025-01-08 | $96.72 | $97.98 | $94.00 | $97.52 | $97.52 | 50,815 |
2025-01-07 | $95.21 | $98.64 | $95.21 | $96.35 | $96.35 | 81,998 |
2025-01-06 | $94.76 | $96.89 | $93.86 | $94.83 | $94.83 | 96,398 |
2025-01-03 | $92.97 | $95.43 | $92.43 | $94.77 | $94.77 | 49,760 |
2025-01-02 | $93.56 | $94.28 | $91.08 | $92.05 | $92.05 | 54,245 |
2024-12-31 | $92.05 | $93.10 | $90.48 | $92.29 | $92.29 | 62,403 |
2024-12-30 | $93.26 | $93.26 | $90.46 | $91.26 | $91.26 | 52,843 |
2024-12-27 | $94.86 | $96.59 | $93.76 | $94.87 | $94.87 | 48,050 |
2024-12-26 | $94.62 | $96.60 | $94.62 | $96.47 | $96.47 | 36,187 |
2024-12-24 | $94.17 | $95.89 | $93.40 | $95.89 | $95.89 | 40,987 |
2024-12-23 | $92.63 | $95.15 | $91.30 | $94.88 | $94.88 | 55,265 |
2024-12-20 | $91.03 | $94.66 | $90.89 | $92.30 | $92.19 | 83,097 |
2024-12-19 | $90.36 | $91.50 | $88.21 | $88.87 | $88.76 | 95,459 |
2024-12-18 | $95.38 | $96.59 | $90.79 | $91.16 | $91.05 | 114,862 |
2024-12-17 | $94.31 | $96.85 | $93.63 | $94.97 | $94.85 | 57,915 |
2024-12-16 | $98.44 | $100.08 | $94.95 | $95.19 | $95.07 | 90,829 |
2024-12-13 | $98.53 | $99.64 | $97.01 | $98.88 | $98.76 | 57,694 |
2024-12-12 | $101.33 | $102.25 | $98.72 | $98.91 | $98.79 | 67,179 |
2024-12-11 | $104.41 | $104.41 | $101.20 | $101.41 | $101.29 | 72,998 |
2024-12-10 | $107.91 | $107.91 | $104.66 | $105.62 | $105.49 | 24,190 |
2024-12-09 | $106.50 | $107.89 | $105.53 | $107.07 | $106.94 | 27,900 |
2024-12-06 | $108.21 | $108.36 | $105.78 | $106.22 | $106.09 | 50,262 |
2024-12-05 | $110.68 | $110.68 | $107.55 | $108.26 | $108.13 | 43,893 |
2024-12-04 | $113.08 | $113.77 | $110.90 | $111.95 | $111.81 | 42,725 |
2024-12-03 | $112.95 | $113.35 | $111.91 | $112.14 | $112.00 | 19,309 |
2024-12-02 | $113.46 | $113.46 | $111.22 | $112.89 | $112.75 | 52,037 |
2024-11-29 | $112.36 | $114.17 | $111.90 | $113.70 | $113.70 | 18,064 |
2024-11-27 | $111.45 | $114.29 | $111.45 | $112.60 | $112.60 | 49,208 |
2024-11-26 | $110.18 | $111.12 | $107.58 | $110.95 | $110.95 | 42,480 |
2024-11-25 | $107.72 | $110.03 | $107.72 | $109.34 | $109.34 | 56,327 |
2024-11-22 | $106.77 | $108.19 | $106.00 | $106.52 | $106.52 | 36,904 |
2024-11-21 | $103.96 | $106.60 | $102.34 | $106.38 | $106.38 | 69,362 |
2024-11-20 | $101.15 | $104.29 | $100.55 | $104.18 | $104.18 | 65,058 |
2024-11-19 | $99.70 | $101.11 | $98.25 | $100.35 | $100.35 | 58,482 |
2024-11-18 | $100.67 | $102.15 | $100.45 | $101.78 | $101.78 | 60,525 |
2024-11-15 | $105.93 | $106.07 | $101.27 | $101.78 | $101.78 | 103,567 |
2024-11-14 | $112.47 | $112.47 | $107.64 | $107.78 | $107.78 | 79,978 |
2024-11-13 | $114.19 | $114.56 | $113.00 | $113.25 | $113.25 | 35,003 |
2024-11-12 | $118.43 | $118.82 | $114.08 | $114.21 | $114.21 | 36,838 |
2024-11-11 | $120.85 | $122.36 | $118.66 | $119.27 | $119.27 | 44,357 |
2024-11-08 | $119.37 | $123.14 | $119.00 | $121.48 | $121.48 | 58,956 |
2024-11-07 | $118.39 | $119.43 | $117.00 | $119.09 | $119.09 | 33,012 |
2024-11-06 | $122.56 | $123.11 | $115.00 | $116.63 | $116.63 | 69,254 |
2024-11-05 | $112.83 | $116.23 | $111.75 | $116.23 | $116.23 | 29,387 |
2024-11-04 | $115.29 | $116.55 | $113.01 | $113.76 | $113.76 | 51,028 |
2024-11-01 | $116.06 | $117.41 | $115.52 | $116.01 | $116.01 | 42,074 |
2024-10-31 | $114.97 | $116.17 | $114.21 | $114.21 | $114.21 | 40,881 |
2024-10-30 | $112.51 | $117.16 | $111.24 | $117.16 | $117.16 | 78,145 |
2024-10-29 | $118.31 | $119.60 | $117.63 | $117.77 | $117.77 | 46,700 |
2024-10-28 | $119.99 | $120.14 | $118.26 | $118.91 | $118.91 | 32,035 |
2024-10-25 | $121.29 | $121.55 | $117.80 | $118.29 | $118.29 | 52,861 |
2024-10-24 | $123.32 | $123.91 | $120.37 | $120.37 | $120.37 | 30,248 |
2024-10-23 | $123.11 | $123.22 | $121.08 | $122.83 | $122.83 | 16,784 |
2024-10-22 | $123.03 | $124.81 | $122.51 | $124.64 | $124.64 | 27,918 |
2024-10-21 | $129.01 | $129.20 | $125.07 | $125.34 | $125.34 | 23,019 |
2024-10-18 | $127.50 | $130.33 | $127.10 | $129.71 | $129.71 | 22,897 |
2024-10-17 | $128.62 | $129.52 | $128.00 | $128.08 | $128.08 | 16,998 |
2024-10-16 | $128.84 | $131.00 | $127.95 | $130.41 | $130.41 | 16,185 |
2024-10-15 | $129.60 | $133.08 | $128.57 | $129.55 | $129.55 | 33,616 |
2024-10-14 | $132.46 | $134.62 | $131.36 | $134.23 | $134.23 | 29,956 |
2024-10-11 | $129.97 | $132.37 | $129.97 | $132.22 | $132.22 | 28,613 |
2024-10-10 | $131.43 | $131.80 | $128.68 | $129.49 | $129.49 | 16,119 |
2024-10-09 | $127.64 | $131.03 | $126.97 | $130.89 | $130.89 | 48,196 |
2024-10-08 | $126.08 | $127.44 | $125.90 | $127.06 | $127.06 | 16,291 |
2024-10-07 | $126.93 | $127.56 | $124.40 | $125.16 | $125.16 | 18,191 |
2024-10-04 | $126.77 | $127.00 | $124.91 | $126.89 | $126.89 | 15,177 |
2024-10-03 | $129.03 | $129.03 | $126.26 | $126.68 | $126.68 | 22,878 |
2024-10-02 | $130.25 | $131.11 | $127.70 | $130.33 | $130.33 | 13,498 |
2024-10-01 | $133.40 | $133.40 | $130.33 | $131.09 | $131.09 | 19,526 |
2024-09-30 | $129.94 | $133.19 | $129.70 | $133.18 | $133.18 | 17,138 |
2024-09-27 | $131.05 | $133.44 | $130.60 | $130.60 | $130.60 | 24,002 |
2024-09-26 | $129.42 | $131.41 | $129.42 | $131.05 | $131.05 | 18,067 |
2024-09-25 | $134.35 | $135.55 | $129.55 | $129.88 | $129.88 | 19,664 |
2024-09-24 | $134.00 | $134.15 | $131.92 | $133.67 | $133.67 | 17,547 |
2024-09-23 | $136.50 | $136.77 | $134.34 | $134.96 | $134.62 | 13,741 |
2024-09-20 | $136.27 | $136.87 | $135.01 | $136.05 | $135.71 | 9,746 |
2024-09-19 | $139.10 | $139.10 | $136.60 | $137.61 | $137.27 | 18,570 |
2024-09-18 | $136.42 | $140.00 | $135.00 | $136.20 | $135.86 | 16,864 |
2024-09-17 | $141.02 | $141.02 | $135.50 | $137.10 | $136.76 | 19,672 |
2024-09-16 | $140.18 | $141.81 | $140.03 | $141.15 | $140.80 | 19,213 |
2024-09-13 | $138.17 | $139.69 | $137.34 | $138.48 | $138.14 | 22,809 |
2024-09-12 | $136.38 | $137.93 | $132.80 | $137.87 | $137.53 | 16,401 |
2024-09-11 | $136.17 | $136.41 | $130.00 | $135.95 | $135.61 | 23,168 |
2024-09-10 | $136.35 | $137.77 | $134.80 | $137.63 | $137.29 | 13,445 |
2024-09-09 | $133.66 | $136.65 | $133.66 | $135.79 | $135.45 | 21,374 |
2024-09-06 | $135.27 | $137.41 | $132.37 | $132.93 | $132.60 | 33,145 |
2024-09-05 | $140.21 | $140.21 | $132.60 | $134.72 | $134.39 | 79,605 |
2024-09-04 | $140.62 | $142.10 | $138.32 | $140.55 | $140.20 | 41,649 |
2024-09-03 | $141.49 | $143.51 | $140.32 | $141.14 | $140.79 | 30,798 |
2024-08-30 | $139.76 | $142.27 | $138.37 | $142.11 | $141.76 | 21,691 |
2024-08-29 | $140.04 | $141.16 | $137.97 | $139.49 | $139.14 | 38,272 |
2024-08-28 | $137.63 | $140.17 | $136.75 | $138.39 | $138.05 | 22,420 |
2024-08-27 | $137.37 | $139.15 | $136.91 | $138.16 | $137.82 | 12,120 |
2024-08-26 | $138.10 | $139.34 | $137.20 | $137.60 | $137.26 | 15,259 |
2024-08-23 | $137.28 | $137.91 | $136.26 | $137.82 | $137.48 | 16,078 |
2024-08-22 | $137.28 | $137.56 | $134.02 | $136.25 | $135.91 | 20,920 |
2024-08-21 | $135.84 | $137.00 | $134.82 | $136.19 | $135.85 | 27,734 |
2024-08-20 | $134.26 | $137.33 | $134.26 | $135.38 | $135.04 | 25,886 |
2024-08-19 | $131.38 | $134.03 | $131.38 | $133.80 | $133.47 | 21,506 |
2024-08-16 | $131.45 | $131.77 | $130.00 | $131.51 | $131.18 | 17,859 |
2024-08-15 | $130.00 | $131.08 | $128.82 | $131.08 | $130.75 | 20,965 |
2024-08-14 | $127.30 | $129.05 | $126.25 | $128.82 | $128.50 | 27,412 |
2024-08-13 | $123.83 | $127.64 | $123.83 | $127.30 | $126.98 | 17,908 |
2024-08-12 | $125.30 | $125.30 | $122.20 | $122.86 | $122.55 | 14,222 |
2024-08-09 | $123.00 | $125.00 | $122.80 | $124.21 | $123.90 | 17,783 |
2024-08-08 | $120.36 | $122.92 | $119.37 | $122.79 | $122.48 | 28,048 |
2024-08-07 | $119.31 | $120.22 | $114.03 | $115.45 | $115.16 | 47,280 |
2024-08-06 | $118.58 | $123.10 | $117.53 | $118.90 | $118.60 | 29,265 |
2024-08-05 | $121.09 | $122.03 | $115.60 | $117.36 | $117.07 | 83,093 |
2024-08-02 | $128.89 | $129.35 | $121.96 | $127.62 | $127.62 | 57,199 |
2024-08-01 | $126.34 | $128.80 | $124.52 | $128.27 | $128.27 | 48,879 |
2024-07-31 | $125.41 | $126.80 | $123.40 | $124.79 | $124.79 | 23,587 |
2024-07-30 | $125.81 | $128.36 | $123.23 | $126.20 | $126.20 | 26,508 |
2024-07-29 | $125.10 | $126.72 | $123.96 | $125.90 | $125.90 | 15,799 |
2024-07-26 | $123.36 | $127.98 | $123.36 | $125.42 | $125.42 | 33,541 |
2024-07-25 | $124.10 | $129.72 | $123.38 | $123.40 | $123.40 | 64,372 |
2024-07-24 | $122.12 | $125.79 | $121.69 | $125.79 | $125.79 | 43,771 |
2024-07-23 | $124.98 | $124.98 | $122.28 | $122.54 | $122.54 | 18,881 |
2024-07-22 | $122.11 | $123.26 | $120.96 | $122.85 | $122.85 | 30,348 |
2024-07-19 | $120.00 | $122.47 | $119.41 | $120.46 | $120.46 | 46,770 |
2024-07-18 | $126.26 | $127.82 | $118.59 | $118.83 | $118.83 | 63,440 |
2024-07-17 | $123.56 | $129.61 | $123.56 | $127.90 | $127.90 | 68,282 |
2024-07-16 | $123.36 | $126.13 | $122.50 | $126.13 | $126.13 | 43,699 |
2024-07-15 | $124.00 | $124.11 | $120.61 | $120.89 | $120.89 | 41,181 |
2024-07-12 | $120.69 | $123.79 | $120.69 | $122.54 | $122.54 | 40,151 |
2024-07-11 | $117.09 | $121.10 | $117.09 | $120.04 | $120.04 | 43,352 |
2024-07-10 | $114.67 | $117.65 | $114.28 | $117.59 | $117.59 | 27,669 |
2024-07-09 | $113.48 | $114.59 | $111.68 | $114.41 | $114.41 | 19,606 |
2024-07-08 | $113.70 | $114.50 | $112.10 | $112.94 | $112.94 | 27,695 |
2024-07-05 | $112.03 | $113.46 | $109.82 | $113.39 | $113.39 | 25,499 |
2024-07-03 | $113.26 | $114.15 | $109.81 | $110.71 | $110.71 | 27,351 |
2024-07-02 | $113.85 | $114.00 | $111.72 | $113.67 | $113.67 | 34,422 |
2024-07-01 | $117.73 | $120.87 | $114.31 | $114.91 | $114.91 | 34,581 |
2024-06-28 | $118.00 | $119.45 | $115.50 | $116.81 | $116.81 | 38,739 |
2024-06-27 | $117.50 | $117.62 | $116.12 | $117.39 | $117.39 | 14,730 |
2024-06-26 | $118.65 | $119.00 | $117.69 | $118.25 | $118.25 | 12,105 |
2024-06-25 | $120.92 | $121.19 | $118.36 | $119.14 | $119.14 | 24,894 |
2024-06-24 | $119.46 | $121.81 | $119.25 | $120.57 | $120.29 | 37,661 |
2024-06-21 | $119.05 | $119.23 | $117.36 | $118.63 | $118.36 | 30,010 |
2024-06-20 | $115.27 | $118.00 | $115.01 | $117.68 | $117.41 | 23,055 |
2024-06-18 | $116.64 | $117.81 | $116.00 | $116.45 | $116.18 | 23,794 |
2024-06-17 | $115.38 | $116.52 | $114.99 | $116.32 | $116.32 | 18,014 |
2024-06-14 | $116.09 | $116.75 | $114.75 | $116.75 | $116.75 | 11,950 |
2024-06-13 | $116.35 | $117.36 | $113.55 | $116.91 | $116.91 | 121,607 |
2024-06-12 | $119.78 | $119.84 | $116.28 | $117.42 | $117.42 | 69,938 |
2024-06-11 | $119.33 | $119.33 | $116.58 | $118.15 | $118.15 | 20,587 |
2024-06-10 | $118.26 | $119.62 | $116.63 | $119.62 | $119.62 | 18,014 |
2024-06-07 | $118.12 | $120.00 | $117.23 | $118.44 | $118.44 | 74,486 |
2024-06-06 | $116.91 | $118.74 | $115.94 | $118.03 | $118.03 | 75,272 |
2024-06-05 | $115.57 | $117.27 | $114.00 | $117.05 | $117.05 | 62,534 |
2024-06-04 | $114.74 | $116.04 | $113.01 | $115.55 | $115.55 | 23,512 |
2024-06-03 | $112.11 | $115.10 | $112.11 | $113.99 | $113.99 | 34,885 |
2024-05-31 | $108.00 | $112.28 | $108.00 | $111.99 | $111.99 | 46,340 |
2024-05-30 | $106.06 | $108.57 | $105.40 | $107.51 | $107.51 | 19,601 |
2024-05-29 | $107.45 | $107.73 | $106.37 | $107.46 | $107.46 | 21,051 |
2024-05-28 | $113.75 | $113.75 | $108.83 | $110.02 | $110.02 | 45,608 |
2024-05-24 | $115.42 | $116.10 | $113.95 | $114.30 | $114.30 | 33,779 |
2024-05-23 | $119.02 | $119.02 | $115.10 | $115.57 | $115.57 | 56,179 |
2024-05-22 | $118.00 | $120.41 | $117.95 | $119.49 | $119.49 | 16,550 |
2024-05-21 | $118.45 | $120.49 | $118.13 | $118.89 | $118.89 | 24,473 |
2024-05-20 | $119.12 | $119.12 | $117.42 | $118.20 | $118.20 | 22,276 |
2024-05-17 | $118.35 | $119.21 | $117.52 | $119.10 | $119.10 | 12,186 |
2024-05-16 | $118.96 | $119.26 | $117.81 | $118.52 | $118.52 | 20,026 |
2024-05-15 | $115.40 | $119.25 | $115.19 | $118.98 | $118.98 | 62,610 |
2024-05-14 | $112.30 | $114.15 | $111.78 | $114.15 | $114.15 | 17,012 |
2024-05-13 | $114.01 | $114.01 | $112.02 | $112.75 | $112.75 | 17,694 |
2024-05-10 | $113.16 | $113.91 | $112.80 | $113.10 | $113.10 | 25,369 |
2024-05-09 | $110.02 | $112.57 | $109.91 | $112.28 | $112.28 | 22,538 |
2024-05-08 | $111.02 | $111.30 | $109.17 | $109.73 | $109.73 | 21,347 |
2024-05-07 | $109.05 | $111.06 | $108.99 | $110.75 | $110.75 | 40,280 |
2024-05-06 | $107.34 | $108.10 | $106.60 | $108.01 | $108.01 | 17,200 |
2024-05-03 | $107.69 | $107.69 | $105.45 | $106.89 | $106.89 | 36,424 |
2024-05-02 | $108.41 | $108.41 | $104.50 | $105.81 | $105.81 | 42,548 |
2024-05-01 | $104.50 | $109.08 | $104.08 | $106.56 | $106.56 | 20,212 |
2024-04-30 | $107.77 | $107.85 | $105.82 | $105.91 | $105.91 | 21,088 |
2024-04-29 | $105.83 | $107.00 | $105.00 | $106.25 | $106.25 | 23,595 |
2024-04-26 | $104.39 | $105.86 | $103.74 | $105.27 | $105.27 | 20,754 |
2024-04-25 | $106.75 | $107.63 | $103.70 | $105.32 | $105.32 | 28,241 |
2024-04-24 | $108.71 | $108.71 | $106.00 | $107.63 | $107.63 | 29,984 |
2024-04-23 | $106.57 | $108.76 | $106.00 | $108.13 | $108.13 | 23,026 |
2024-04-22 | $103.80 | $106.81 | $103.26 | $104.43 | $104.43 | 42,917 |
2024-04-19 | $102.78 | $104.00 | $102.20 | $103.33 | $103.33 | 54,811 |
2024-04-18 | $102.00 | $103.93 | $101.75 | $102.21 | $102.21 | 38,377 |
2024-04-17 | $104.61 | $104.61 | $101.87 | $102.60 | $102.60 | 25,256 |
2024-04-16 | $105.01 | $105.01 | $102.76 | $102.91 | $102.91 | 29,270 |
2024-04-15 | $106.05 | $107.12 | $102.40 | $102.88 | $102.88 | 36,717 |
2024-04-12 | $106.64 | $106.64 | $102.48 | $103.39 | $103.39 | 36,030 |
2024-04-11 | $110.93 | $110.93 | $107.50 | $107.98 | $107.98 | 20,691 |
2024-04-10 | $110.46 | $110.76 | $108.97 | $109.96 | $109.96 | 20,363 |
2024-04-09 | $113.35 | $113.98 | $111.76 | $113.98 | $113.98 | 12,334 |
2024-04-08 | $113.53 | $113.53 | $112.37 | $112.71 | $112.71 | 15,905 |
2024-04-05 | $110.64 | $114.75 | $110.19 | $113.94 | $113.94 | 28,944 |
2024-04-04 | $118.26 | $118.26 | $110.70 | $111.14 | $111.14 | 37,580 |
2024-04-03 | $116.60 | $118.44 | $115.46 | $116.10 | $116.10 | 27,652 |
2024-04-02 | $117.55 | $117.57 | $114.64 | $116.39 | $116.39 | 53,462 |
2024-04-01 | $125.67 | $125.67 | $120.86 | $122.25 | $122.25 | 26,472 |
2024-03-28 | $126.00 | $126.65 | $125.30 | $125.45 | $125.45 | 41,341 |
2024-03-27 | $122.59 | $125.36 | $122.59 | $125.36 | $125.36 | 65,511 |
2024-03-26 | $120.07 | $121.15 | $119.65 | $120.76 | $120.76 | 15,913 |
2024-03-25 | $120.02 | $121.00 | $119.06 | $119.58 | $119.58 | 16,140 |
2024-03-22 | $120.90 | $121.82 | $119.75 | $120.12 | $120.12 | 14,012 |
2024-03-21 | $120.90 | $121.89 | $120.15 | $120.60 | $120.60 | 16,390 |
2024-03-20 | $120.09 | $120.20 | $118.25 | $120.18 | $120.18 | 25,213 |
2024-03-19 | $119.05 | $121.12 | $118.70 | $121.12 | $121.12 | 12,482 |
2024-03-18 | $120.76 | $120.76 | $119.07 | $119.24 | $118.89 | 16,304 |
2024-03-15 | $118.62 | $119.90 | $117.65 | $119.39 | $119.04 | 25,383 |
2024-03-14 | $122.28 | $122.28 | $118.70 | $120.47 | $120.12 | 28,087 |
2024-03-13 | $124.74 | $125.23 | $121.20 | $122.02 | $121.67 | 22,108 |
2024-03-12 | $122.11 | $124.25 | $121.20 | $123.68 | $123.32 | 22,994 |
2024-03-11 | $121.20 | $122.53 | $119.50 | $121.93 | $121.57 | 20,708 |
2024-03-08 | $122.50 | $124.19 | $122.08 | $122.09 | $121.73 | 23,828 |
2024-03-07 | $122.15 | $123.87 | $122.12 | $122.85 | $122.49 | 51,214 |
2024-03-06 | $119.84 | $122.69 | $119.84 | $121.45 | $121.09 | 38,017 |
2024-03-05 | $121.44 | $122.37 | $117.74 | $118.89 | $118.54 | 71,033 |
2024-03-04 | $122.44 | $123.29 | $120.90 | $121.70 | $121.35 | 81,402 |
2024-03-01 | $119.48 | $122.55 | $117.77 | $122.37 | $122.37 | 122,743 |
2024-02-29 | $121.69 | $122.19 | $118.34 | $118.34 | $118.34 | 49,711 |
2024-02-28 | $122.31 | $122.31 | $120.00 | $121.80 | $121.80 | 57,509 |
2024-02-27 | $123.15 | $124.50 | $122.07 | $123.62 | $123.62 | 28,347 |
2024-02-26 | $126.17 | $127.16 | $124.38 | $124.52 | $124.52 | 23,129 |
2024-02-23 | $126.14 | $127.50 | $125.33 | $126.40 | $126.40 | 43,258 |
2024-02-22 | $121.49 | $125.59 | $120.31 | $124.95 | $124.95 | 59,823 |
2024-02-21 | $118.81 | $120.62 | $117.63 | $120.62 | $120.62 | 69,301 |
2024-02-20 | $122.00 | $122.52 | $119.06 | $120.00 | $120.00 | 73,203 |
2024-02-16 | $120.72 | $123.50 | $119.16 | $121.21 | $121.21 | 127,725 |
2024-02-15 | $118.23 | $120.94 | $118.23 | $120.32 | $120.32 | 125,849 |
2024-02-14 | $116.07 | $117.49 | $115.50 | $117.49 | $117.49 | 25,193 |
2024-02-13 | $115.94 | $118.38 | $113.00 | $114.95 | $114.95 | 37,311 |
2024-02-12 | $117.24 | $118.11 | $115.54 | $118.11 | $118.11 | 26,904 |
2024-02-09 | $117.73 | $118.02 | $116.50 | $117.64 | $117.64 | 25,305 |
2024-02-08 | $118.54 | $118.54 | $116.30 | $118.02 | $118.02 | 46,935 |
2024-02-07 | $118.89 | $120.15 | $118.35 | $118.80 | $118.80 | 37,516 |
2024-02-06 | $116.86 | $118.00 | $115.00 | $117.72 | $117.72 | 46,285 |
2024-02-05 | $114.16 | $116.06 | $113.11 | $114.06 | $114.06 | 33,222 |
2024-02-02 | $113.67 | $114.55 | $111.50 | $113.14 | $113.14 | 42,440 |
2024-02-01 | $109.37 | $113.67 | $108.07 | $113.67 | $113.67 | 58,876 |
2024-01-31 | $112.33 | $112.59 | $109.56 | $109.56 | $109.56 | 46,925 |
2024-01-30 | $109.21 | $110.50 | $108.50 | $109.95 | $109.95 | 23,409 |
2024-01-29 | $107.35 | $109.15 | $107.05 | $109.14 | $109.14 | 26,169 |
2024-01-26 | $107.26 | $107.59 | $106.36 | $106.89 | $106.89 | 22,169 |
2024-01-25 | $104.68 | $105.20 | $102.41 | $105.20 | $105.20 | 62,183 |
2024-01-24 | $109.57 | $110.33 | $105.79 | $105.97 | $105.97 | 47,453 |
2024-01-23 | $108.98 | $108.98 | $106.60 | $108.86 | $108.86 | 51,230 |
2024-01-22 | $108.16 | $109.99 | $107.38 | $109.05 | $109.05 | 37,978 |
2024-01-19 | $107.78 | $108.49 | $105.88 | $107.71 | $107.71 | 60,689 |
2024-01-18 | $105.42 | $107.79 | $103.26 | $107.61 | $107.61 | 77,131 |
2024-01-17 | $107.69 | $109.41 | $106.90 | $107.74 | $107.74 | 33,549 |
2024-01-16 | $109.58 | $109.74 | $107.95 | $108.47 | $108.47 | 45,857 |
2024-01-12 | $110.12 | $111.81 | $109.40 | $110.38 | $110.38 | 34,451 |
2024-01-11 | $111.68 | $111.68 | $109.42 | $111.21 | $111.21 | 52,317 |
2024-01-10 | $110.82 | $112.10 | $109.07 | $111.60 | $111.60 | 29,658 |
2024-01-09 | $109.99 | $112.89 | $109.44 | $110.28 | $110.28 | 62,507 |
2024-01-08 | $108.00 | $110.39 | $106.33 | $110.30 | $110.30 | 65,962 |
2024-01-05 | $107.31 | $108.80 | $106.20 | $107.62 | $107.62 | 66,682 |
2024-01-04 | $107.20 | $109.52 | $106.84 | $107.96 | $107.96 | 84,291 |
2024-01-03 | $107.75 | $108.31 | $106.10 | $106.48 | $106.48 | 49,735 |
2024-01-02 | $100.62 | $107.37 | $100.62 | $106.91 | $106.91 | 115,172 |
2023-12-29 | $101.69 | $102.07 | $100.62 | $101.74 | $101.74 | 27,414 |
2023-12-28 | $101.00 | $102.40 | $101.00 | $101.44 | $101.44 | 69,590 |
2023-12-27 | $99.47 | $100.88 | $99.43 | $100.87 | $100.87 | 27,067 |
2023-12-26 | $98.98 | $100.00 | $98.40 | $99.47 | $99.47 | 27,598 |
2023-12-22 | $98.00 | $99.65 | $97.70 | $98.80 | $98.80 | 39,764 |
2023-12-21 | $95.32 | $97.60 | $95.32 | $97.38 | $97.38 | 51,312 |
2023-12-20 | $98.46 | $98.86 | $94.75 | $94.84 | $94.29 | 31,470 |
2023-12-19 | $97.79 | $98.98 | $97.03 | $98.96 | $98.38 | 28,790 |
2023-12-18 | $97.62 | $97.98 | $96.56 | $97.10 | $96.53 | 23,653 |
2023-12-15 | $98.81 | $98.81 | $95.50 | $96.43 | $95.87 | 70,124 |
2023-12-14 | $102.00 | $102.00 | $97.98 | $99.08 | $98.50 | 90,243 |
2023-12-13 | $94.61 | $100.72 | $93.98 | $100.71 | $100.12 | 49,391 |
2023-12-12 | $94.81 | $95.85 | $93.25 | $95.44 | $94.88 | 32,994 |
2023-12-11 | $93.94 | $94.72 | $92.65 | $94.26 | $93.71 | 21,442 |
2023-12-08 | $92.08 | $92.97 | $90.85 | $92.44 | $91.90 | 14,002 |
2023-12-07 | $92.76 | $92.76 | $90.85 | $92.19 | $91.65 | 19,380 |
2023-12-06 | $92.90 | $93.44 | $92.20 | $92.50 | $91.96 | 26,690 |
2023-12-05 | $92.53 | $92.68 | $90.74 | $92.39 | $91.85 | 27,820 |
2023-12-04 | $91.30 | $93.24 | $91.30 | $92.70 | $92.16 | 35,359 |
2023-12-01 | $90.98 | $92.45 | $90.57 | $92.10 | $92.10 | 32,181 |
2023-11-30 | $88.05 | $91.21 | $87.63 | $91.20 | $91.20 | 33,297 |
2023-11-29 | $87.83 | $89.05 | $87.76 | $87.99 | $87.99 | 27,804 |
2023-11-28 | $88.91 | $89.22 | $87.75 | $88.02 | $88.02 | 23,036 |
2023-11-27 | $90.25 | $91.30 | $88.86 | $89.24 | $89.24 | 35,795 |
2023-11-24 | $90.25 | $91.13 | $90.25 | $91.13 | $91.13 | 24,944 |
2023-11-22 | $89.62 | $90.20 | $88.99 | $89.79 | $89.79 | 31,774 |
2023-11-21 | $88.02 | $88.90 | $87.64 | $88.37 | $88.37 | 26,124 |
2023-11-20 | $84.92 | $87.47 | $84.28 | $86.82 | $86.82 | 24,801 |
2023-11-17 | $86.70 | $86.70 | $84.62 | $85.39 | $85.39 | 26,882 |
2023-11-16 | $85.31 | $86.20 | $84.76 | $85.99 | $85.99 | 28,615 |
2023-11-15 | $85.16 | $85.95 | $84.38 | $84.86 | $84.86 | 24,656 |
2023-11-14 | $84.03 | $86.36 | $84.02 | $84.75 | $84.75 | 48,723 |
2023-11-13 | $81.55 | $83.37 | $80.60 | $83.03 | $83.03 | 36,793 |
2023-11-10 | $81.23 | $82.00 | $78.58 | $81.74 | $81.74 | 55,961 |
2023-11-09 | $85.70 | $85.70 | $80.15 | $80.41 | $80.41 | 66,143 |
2023-11-08 | $87.02 | $87.02 | $84.23 | $85.70 | $85.70 | 29,398 |
2023-11-07 | $85.69 | $86.42 | $85.25 | $85.98 | $85.98 | 18,383 |
2023-11-06 | $84.93 | $86.21 | $84.35 | $85.99 | $85.99 | 30,329 |
2023-11-03 | $84.76 | $85.75 | $84.00 | $84.32 | $84.32 | 44,473 |
2023-11-02 | $80.71 | $83.23 | $79.87 | $83.14 | $83.14 | 108,790 |
2023-11-01 | $78.45 | $80.50 | $78.16 | $79.40 | $79.40 | 37,708 |
2023-10-31 | $78.68 | $79.07 | $77.30 | $78.94 | $78.94 | 23,387 |
2023-10-30 | $77.60 | $78.10 | $76.10 | $77.53 | $77.53 | 35,838 |
2023-10-27 | $80.03 | $80.03 | $75.39 | $76.46 | $76.46 | 77,354 |
2023-10-26 | $81.17 | $82.45 | $80.35 | $80.56 | $80.56 | 50,488 |
2023-10-25 | $84.57 | $84.72 | $81.15 | $83.02 | $83.02 | 56,060 |
2023-10-24 | $84.46 | $86.00 | $84.00 | $85.59 | $85.59 | 21,632 |
2023-10-23 | $86.25 | $86.80 | $84.42 | $84.58 | $84.58 | 37,093 |
2023-10-20 | $86.83 | $88.04 | $86.33 | $86.36 | $86.36 | 43,132 |
2023-10-19 | $89.84 | $89.89 | $85.77 | $87.41 | $87.41 | 48,067 |
2023-10-18 | $92.89 | $93.52 | $89.84 | $90.09 | $90.09 | 33,875 |
2023-10-17 | $91.79 | $94.00 | $91.59 | $92.62 | $92.62 | 25,312 |
2023-10-16 | $92.04 | $94.46 | $91.87 | $92.93 | $92.93 | 59,159 |
2023-10-13 | $90.38 | $92.18 | $89.40 | $90.97 | $90.97 | 31,693 |
2023-10-12 | $91.95 | $92.31 | $89.10 | $89.27 | $89.27 | 38,757 |
2023-10-11 | $93.34 | $93.34 | $90.43 | $91.79 | $91.79 | 31,618 |
2023-10-10 | $92.01 | $94.22 | $90.80 | $92.94 | $92.94 | 44,118 |
2023-10-09 | $89.98 | $91.83 | $89.00 | $91.69 | $91.69 | 67,952 |
2023-10-06 | $87.59 | $91.57 | $87.19 | $90.80 | $90.80 | 59,223 |
2023-10-05 | $87.16 | $88.44 | $85.97 | $88.17 | $88.17 | 47,938 |
2023-10-04 | $85.80 | $87.14 | $84.65 | $86.77 | $86.77 | 38,614 |
2023-10-03 | $86.55 | $87.03 | $84.80 | $85.67 | $85.67 | 59,212 |
2023-10-02 | $87.74 | $88.08 | $85.00 | $88.08 | $88.08 | 77,166 |
2023-09-29 | $91.20 | $91.20 | $88.10 | $88.53 | $88.53 | 53,153 |
2023-09-28 | $89.84 | $91.33 | $89.84 | $90.45 | $90.45 | 50,405 |
2023-09-27 | $91.29 | $91.37 | $87.49 | $89.27 | $89.27 | 64,071 |
2023-09-26 | $92.16 | $92.68 | $90.66 | $90.67 | $90.67 | 42,826 |
2023-09-25 | $91.50 | $93.12 | $90.61 | $93.09 | $93.09 | 28,092 |
2023-09-22 | $92.07 | $93.27 | $91.39 | $91.70 | $91.70 | 41,333 |
2023-09-21 | $94.40 | $94.66 | $92.24 | $92.31 | $92.31 | 44,860 |
2023-09-20 | $95.83 | $96.83 | $94.91 | $94.95 | $94.95 | 45,840 |
2023-09-19 | $94.18 | $95.40 | $93.04 | $94.78 | $94.78 | 35,035 |
2023-09-18 | $95.65 | $96.38 | $94.15 | $95.04 | $94.59 | 33,437 |
2023-09-15 | $97.44 | $98.71 | $95.47 | $95.74 | $95.28 | 45,917 |
2023-09-14 | $98.32 | $98.88 | $97.23 | $98.02 | $97.55 | 56,908 |
2023-09-13 | $96.61 | $98.40 | $96.61 | $97.43 | $96.97 | 41,094 |
2023-09-12 | $96.84 | $97.90 | $95.34 | $97.00 | $96.54 | 37,433 |
2023-09-11 | $95.77 | $98.11 | $95.50 | $97.66 | $97.19 | 37,485 |
2023-09-08 | $95.00 | $96.41 | $94.95 | $95.72 | $95.72 | 153,122 |
2023-09-07 | $95.50 | $96.84 | $94.52 | $95.83 | $95.83 | 121,330 |
2023-09-06 | $95.88 | $96.00 | $93.07 | $94.51 | $94.51 | 157,837 |
2023-09-05 | $99.09 | $99.33 | $96.08 | $96.08 | $96.08 | 47,436 |
2023-09-01 | $99.92 | $100.59 | $98.40 | $98.92 | $98.92 | 34,817 |
2023-08-31 | $102.08 | $102.43 | $98.37 | $98.37 | $98.37 | 52,852 |
2023-08-30 | $102.50 | $104.10 | $102.01 | $102.21 | $102.21 | 46,175 |
2023-08-29 | $99.63 | $102.31 | $99.63 | $102.22 | $102.22 | 44,863 |
2023-08-28 | $99.50 | $101.15 | $98.75 | $99.93 | $99.93 | 52,062 |
2023-08-25 | $98.23 | $100.10 | $96.83 | $98.94 | $98.94 | 57,468 |
2023-08-24 | $99.35 | $101.44 | $97.29 | $97.32 | $97.32 | 58,874 |
2023-08-23 | $100.25 | $101.36 | $98.99 | $99.56 | $99.56 | 79,237 |
2023-08-22 | $99.65 | $100.13 | $98.79 | $98.92 | $98.92 | 45,633 |
2023-08-21 | $99.74 | $100.32 | $98.69 | $100.09 | $100.09 | 68,871 |
2023-08-18 | $98.90 | $100.51 | $98.65 | $99.58 | $99.58 | 56,845 |
2023-08-17 | $100.99 | $102.05 | $99.67 | $99.70 | $99.70 | 59,974 |
2023-08-16 | $103.96 | $104.94 | $102.15 | $102.15 | $102.15 | 58,557 |
2023-08-15 | $105.00 | $105.66 | $104.45 | $104.77 | $104.77 | 23,697 |
2023-08-14 | $104.95 | $106.79 | $104.78 | $105.94 | $105.94 | 44,200 |
2023-08-11 | $102.81 | $105.23 | $102.17 | $104.78 | $104.78 | 74,313 |
2023-08-10 | $104.52 | $106.99 | $102.79 | $103.18 | $103.18 | 78,923 |
2023-08-09 | $103.46 | $105.00 | $102.97 | $103.29 | $103.29 | 42,477 |
2023-08-08 | $102.34 | $103.79 | $101.54 | $103.46 | $103.46 | 52,392 |
2023-08-07 | $98.33 | $101.45 | $98.33 | $101.22 | $101.22 | 66,614 |
2023-08-04 | $99.22 | $100.75 | $97.20 | $97.67 | $97.67 | 47,348 |
2023-08-03 | $99.51 | $99.87 | $98.51 | $98.93 | $98.93 | 38,794 |
2023-08-02 | $100.05 | $102.40 | $99.84 | $100.49 | $100.49 | 54,698 |
2023-08-01 | $101.50 | $102.22 | $99.75 | $100.39 | $100.39 | 70,636 |
2023-07-31 | $103.85 | $103.85 | $100.84 | $102.00 | $102.00 | 67,530 |
2023-07-28 | $105.24 | $105.24 | $102.62 | $104.44 | $104.44 | 65,862 |
2023-07-27 | $106.99 | $107.50 | $103.60 | $103.65 | $103.65 | 73,545 |
2023-07-26 | $105.00 | $107.08 | $103.82 | $106.07 | $106.07 | 64,609 |
2023-07-25 | $104.96 | $107.32 | $103.95 | $106.31 | $106.31 | 76,107 |
2023-07-24 | $107.60 | $108.62 | $106.20 | $106.57 | $106.57 | 100,410 |
2023-07-21 | $104.47 | $108.20 | $103.84 | $107.13 | $107.13 | 112,544 |
2023-07-20 | $100.81 | $105.37 | $100.81 | $104.06 | $104.06 | 133,417 |
2023-07-19 | $99.16 | $101.07 | $98.84 | $99.20 | $99.20 | 94,958 |
2023-07-18 | $96.00 | $98.96 | $95.45 | $97.91 | $97.91 | 74,836 |
2023-07-17 | $96.76 | $96.76 | $94.79 | $95.87 | $95.87 | 82,040 |
2023-07-14 | $94.93 | $97.97 | $94.75 | $97.14 | $97.14 | 87,930 |
2023-07-13 | $93.98 | $94.34 | $92.72 | $93.06 | $93.06 | 57,934 |
2023-07-12 | $94.79 | $94.79 | $92.63 | $93.11 | $93.11 | 56,184 |
2023-07-11 | $93.74 | $94.53 | $92.56 | $93.79 | $93.79 | 29,604 |
2023-07-10 | $91.75 | $94.10 | $91.75 | $93.68 | $93.68 | 35,962 |
2023-07-07 | $94.68 | $94.68 | $91.43 | $91.60 | $91.60 | 71,662 |
2023-07-06 | $95.36 | $96.10 | $94.35 | $94.98 | $94.98 | 42,326 |
2023-07-05 | $96.56 | $97.89 | $96.56 | $97.46 | $97.46 | 14,203 |
2023-07-03 | $98.95 | $98.95 | $96.11 | $97.67 | $97.67 | 30,312 |
2023-06-30 | $97.65 | $100.76 | $97.65 | $100.01 | $100.01 | 51,116 |
2023-06-29 | $95.02 | $97.30 | $94.46 | $97.10 | $97.10 | 32,437 |
2023-06-28 | $96.33 | $96.33 | $94.50 | $95.48 | $95.48 | 23,960 |
2023-06-27 | $96.71 | $97.08 | $94.46 | $96.45 | $96.45 | 60,862 |
2023-06-26 | $98.29 | $98.29 | $94.22 | $97.20 | $97.20 | 50,273 |
2023-06-23 | $99.10 | $99.83 | $98.39 | $98.91 | $98.91 | 27,281 |
2023-06-22 | $98.20 | $100.05 | $98.20 | $99.70 | $99.70 | 56,353 |
2023-06-21 | $96.98 | $98.75 | $95.87 | $97.78 | $97.78 | 28,426 |
2023-06-20 | $96.55 | $99.55 | $95.79 | $98.39 | $97.85 | 53,746 |
2023-06-16 | $99.96 | $100.99 | $98.61 | $98.71 | $98.17 | 63,012 |
2023-06-15 | $94.67 | $99.13 | $94.67 | $98.80 | $98.26 | 60,355 |
2023-06-14 | $96.10 | $96.15 | $93.47 | $94.42 | $93.90 | 78,697 |
2023-06-13 | $95.60 | $97.95 | $95.43 | $97.56 | $97.03 | 48,289 |
2023-06-12 | $95.14 | $96.10 | $93.81 | $96.05 | $95.53 | 34,874 |
2023-06-09 | $94.50 | $96.10 | $93.40 | $94.83 | $94.31 | 62,911 |
2023-06-08 | $92.14 | $94.63 | $91.91 | $94.20 | $93.69 | 50,665 |
2023-06-07 | $93.95 | $93.95 | $92.13 | $92.76 | $92.25 | 65,365 |
2023-06-06 | $97.11 | $97.11 | $92.56 | $93.79 | $93.28 | 65,468 |
2023-06-05 | $96.09 | $97.52 | $95.51 | $96.30 | $95.77 | 54,728 |
2023-06-02 | $92.81 | $95.60 | $91.95 | $95.11 | $94.59 | 107,311 |
2023-06-01 | $90.47 | $92.30 | $88.18 | $91.57 | $91.07 | 68,283 |
2023-05-31 | $87.29 | $90.43 | $86.41 | $90.08 | $89.59 | 60,024 |
2023-05-30 | $88.10 | $90.13 | $87.14 | $87.79 | $87.31 | 52,903 |
2023-05-26 | $90.49 | $92.11 | $88.95 | $89.51 | $89.51 | 69,911 |
2023-05-25 | $92.01 | $92.01 | $88.22 | $90.14 | $90.14 | 83,364 |
2023-05-24 | $94.09 | $94.55 | $92.50 | $93.16 | $93.16 | 55,243 |
2023-05-23 | $97.10 | $97.10 | $94.50 | $95.06 | $95.06 | 49,162 |
2023-05-22 | $98.57 | $100.31 | $97.92 | $98.23 | $98.23 | 31,016 |
2023-05-19 | $97.27 | $99.81 | $97.27 | $98.15 | $98.15 | 46,417 |
2023-05-18 | $96.39 | $97.06 | $94.55 | $96.87 | $96.87 | 42,441 |
2023-05-17 | $97.62 | $97.80 | $94.31 | $97.39 | $97.39 | 48,002 |
2023-05-16 | $99.66 | $99.66 | $97.23 | $97.23 | $97.23 | 20,709 |
2023-05-15 | $100.78 | $100.78 | $98.49 | $99.68 | $99.68 | 36,035 |
2023-05-12 | $101.65 | $101.70 | $98.99 | $100.17 | $100.17 | 31,835 |
2023-05-11 | $100.60 | $101.14 | $99.00 | $100.63 | $100.63 | 36,003 |
2023-05-10 | $101.96 | $102.59 | $99.90 | $101.68 | $101.68 | 30,041 |
2023-05-09 | $102.00 | $103.33 | $100.96 | $101.02 | $101.02 | 15,729 |
2023-05-08 | $103.03 | $103.21 | $101.80 | $102.99 | $102.99 | 15,573 |
2023-05-05 | $102.49 | $104.78 | $102.05 | $103.76 | $103.76 | 36,202 |
2023-05-04 | $102.35 | $102.38 | $99.90 | $101.05 | $101.05 | 40,785 |
2023-05-03 | $105.30 | $106.95 | $103.38 | $103.43 | $103.43 | 29,728 |
2023-05-02 | $105.25 | $106.90 | $102.10 | $104.22 | $104.22 | 28,949 |
2023-05-01 | $103.87 | $106.51 | $103.87 | $105.80 | $105.80 | 24,528 |
2023-04-28 | $100.82 | $104.69 | $100.74 | $103.87 | $103.87 | 36,492 |
2023-04-27 | $100.15 | $101.80 | $97.43 | $101.29 | $101.29 | 41,218 |
2023-04-26 | $102.52 | $102.52 | $98.06 | $100.10 | $100.10 | 82,864 |
2023-04-25 | $107.04 | $108.33 | $104.12 | $104.31 | $104.31 | 40,278 |
2023-04-24 | $106.87 | $107.92 | $105.75 | $107.84 | $107.84 | 30,210 |
2023-04-21 | $105.72 | $106.98 | $104.99 | $106.12 | $106.12 | 32,347 |
2023-04-20 | $103.70 | $104.46 | $102.80 | $103.97 | $103.97 | 35,236 |
2023-04-19 | $104.73 | $105.70 | $103.67 | $105.35 | $105.35 | 23,374 |
2023-04-18 | $107.35 | $107.40 | $104.28 | $104.57 | $104.57 | 46,286 |
2023-04-17 | $107.07 | $107.19 | $105.12 | $106.62 | $106.62 | 42,013 |
2023-04-14 | $109.00 | $109.64 | $105.92 | $107.08 | $107.08 | 58,624 |
2023-04-13 | $106.84 | $110.04 | $106.49 | $109.66 | $109.66 | 39,743 |
2023-04-12 | $106.75 | $108.00 | $105.20 | $105.84 | $105.84 | 43,120 |
2023-04-11 | $104.72 | $106.74 | $104.72 | $105.56 | $105.56 | 37,546 |
2023-04-10 | $104.27 | $104.73 | $102.34 | $104.63 | $104.63 | 62,359 |
2023-04-06 | $104.99 | $106.16 | $103.84 | $104.84 | $104.84 | 67,197 |
2023-04-05 | $100.68 | $104.67 | $100.67 | $104.20 | $104.20 | 119,426 |
2023-04-04 | $99.60 | $100.85 | $98.68 | $99.04 | $99.04 | 67,767 |
2023-04-03 | $96.32 | $99.38 | $95.25 | $99.02 | $99.02 | 76,893 |
2023-03-31 | $94.17 | $96.06 | $93.95 | $96.00 | $96.00 | 64,617 |
2023-03-30 | $92.49 | $93.01 | $91.37 | $93.00 | $93.00 | 31,500 |
2023-03-29 | $92.65 | $92.65 | $90.39 | $91.60 | $91.60 | 45,283 |
2023-03-28 | $92.16 | $93.18 | $90.31 | $90.93 | $90.93 | 37,712 |
2023-03-27 | $92.98 | $94.69 | $92.27 | $92.45 | $92.45 | 47,882 |
2023-03-24 | $87.28 | $91.63 | $86.57 | $91.37 | $91.37 | 63,050 |
2023-03-23 | $90.01 | $91.01 | $86.32 | $87.86 | $87.86 | 87,237 |
2023-03-22 | $92.40 | $93.65 | $88.47 | $88.47 | $88.47 | 31,631 |
2023-03-21 | $92.40 | $92.84 | $90.41 | $92.61 | $92.61 | 32,868 |
2023-03-20 | $88.38 | $91.73 | $88.38 | $91.44 | $90.96 | 61,873 |
2023-03-17 | $91.09 | $91.65 | $87.35 | $88.32 | $87.86 | 51,920 |
2023-03-16 | $88.67 | $91.79 | $86.58 | $91.78 | $91.30 | 64,536 |
2023-03-15 | $86.56 | $89.45 | $86.26 | $89.45 | $88.98 | 68,062 |
2023-03-14 | $89.53 | $90.22 | $86.99 | $89.59 | $89.12 | 43,808 |
2023-03-13 | $84.00 | $90.20 | $84.00 | $87.30 | $87.30 | 67,016 |
2023-03-10 | $86.61 | $88.46 | $84.00 | $85.05 | $85.05 | 81,505 |
2023-03-09 | $90.47 | $90.99 | $85.92 | $86.89 | $86.89 | 51,919 |
2023-03-08 | $91.25 | $91.25 | $88.60 | $89.72 | $89.72 | 45,950 |
2023-03-07 | $95.81 | $96.38 | $90.73 | $91.26 | $91.26 | 33,362 |
2023-03-06 | $96.39 | $97.05 | $95.25 | $95.88 | $95.88 | 88,750 |
2023-03-03 | $94.41 | $96.12 | $93.05 | $95.88 | $95.88 | 57,088 |
2023-03-02 | $90.05 | $93.60 | $90.05 | $92.84 | $92.84 | 27,484 |
2023-03-01 | $91.39 | $91.75 | $90.30 | $91.47 | $91.47 | 29,820 |
2023-02-28 | $93.23 | $93.23 | $91.64 | $91.83 | $91.83 | 58,464 |
2023-02-27 | $96.28 | $97.05 | $93.45 | $94.36 | $94.36 | 35,093 |
2023-02-24 | $96.55 | $96.62 | $94.00 | $94.92 | $94.92 | 32,682 |
2023-02-23 | $98.38 | $100.08 | $96.64 | $98.79 | $98.79 | 22,342 |
2023-02-22 | $99.11 | $99.66 | $97.59 | $98.00 | $98.00 | 25,963 |
2023-02-21 | $101.18 | $101.65 | $98.60 | $99.05 | $99.05 | 41,243 |
2023-02-17 | $99.23 | $103.60 | $99.00 | $103.11 | $103.11 | 37,318 |
2023-02-16 | $102.00 | $103.16 | $99.84 | $100.49 | $100.49 | 62,981 |
2023-02-15 | $104.00 | $104.26 | $102.97 | $103.73 | $103.73 | 24,258 |
2023-02-14 | $107.10 | $108.01 | $103.70 | $105.39 | $105.39 | 28,189 |
2023-02-13 | $104.64 | $107.09 | $104.64 | $107.09 | $107.09 | 27,576 |
2023-02-10 | $102.08 | $104.86 | $102.08 | $104.70 | $104.70 | 27,794 |
2023-02-09 | $106.48 | $106.48 | $101.39 | $101.94 | $101.94 | 45,852 |
2023-02-08 | $104.50 | $106.20 | $104.50 | $104.62 | $104.62 | 18,352 |
2023-02-07 | $103.00 | $106.38 | $101.42 | $105.43 | $105.43 | 42,773 |
2023-02-06 | $104.52 | $105.24 | $103.42 | $103.46 | $103.46 | 34,030 |
2023-02-03 | $106.56 | $107.44 | $104.37 | $105.43 | $105.43 | 59,718 |
2023-02-02 | $107.17 | $107.17 | $104.26 | $106.50 | $106.50 | 59,487 |
2023-02-01 | $106.39 | $110.54 | $105.01 | $108.57 | $108.57 | 57,872 |
2023-01-31 | $104.01 | $107.16 | $103.91 | $107.02 | $107.02 | 20,081 |
2023-01-30 | $105.04 | $107.33 | $102.79 | $103.19 | $103.19 | 52,115 |
2023-01-27 | $107.28 | $107.97 | $105.75 | $105.99 | $105.99 | 26,830 |
2023-01-26 | $108.22 | $108.75 | $106.00 | $108.33 | $108.33 | 39,953 |
2023-01-25 | $105.86 | $108.01 | $104.77 | $108.01 | $108.01 | 42,392 |
2023-01-24 | $108.55 | $110.06 | $105.80 | $107.82 | $107.82 | 39,044 |
2023-01-23 | $108.90 | $111.62 | $108.44 | $109.97 | $109.97 | 56,221 |
2023-01-20 | $108.19 | $109.05 | $105.69 | $108.99 | $108.99 | 39,471 |
2023-01-19 | $105.24 | $108.52 | $105.24 | $107.39 | $107.39 | 68,072 |
2023-01-18 | $111.78 | $111.92 | $106.39 | $106.67 | $106.67 | 35,215 |
2023-01-17 | $112.12 | $113.39 | $111.00 | $111.29 | $111.29 | 46,136 |
2023-01-13 | $109.97 | $114.07 | $109.24 | $113.22 | $113.22 | 32,461 |
2023-01-12 | $112.20 | $112.98 | $108.57 | $111.56 | $111.56 | 56,836 |
2023-01-11 | $111.46 | $112.70 | $109.78 | $112.70 | $112.70 | 80,543 |
2023-01-10 | $107.57 | $111.41 | $107.57 | $110.90 | $110.90 | 42,352 |
2023-01-09 | $114.31 | $114.42 | $107.84 | $108.34 | $108.34 | 66,842 |
2023-01-06 | $113.10 | $114.73 | $109.00 | $113.83 | $113.83 | 55,064 |
2023-01-05 | $112.65 | $112.95 | $109.64 | $111.17 | $111.17 | 65,967 |
2023-01-04 | $115.40 | $116.38 | $112.40 | $114.38 | $114.38 | 53,678 |
2023-01-03 | $115.39 | $115.63 | $111.27 | $113.54 | $113.54 | 35,857 |
2022-12-30 | $114.50 | $115.20 | $111.32 | $114.76 | $114.76 | 62,969 |
2022-12-29 | $114.29 | $117.74 | $113.98 | $116.20 | $116.20 | 37,737 |
2022-12-28 | $115.88 | $117.09 | $112.52 | $112.61 | $112.61 | 29,238 |
2022-12-27 | $115.96 | $116.64 | $113.67 | $114.70 | $114.70 | 43,045 |
2022-12-23 | $115.00 | $116.02 | $113.27 | $115.61 | $115.61 | 28,034 |
2022-12-22 | $114.78 | $115.55 | $111.33 | $115.41 | $115.41 | 33,788 |
2022-12-21 | $114.20 | $117.11 | $113.00 | $116.01 | $116.01 | 45,170 |
2022-12-20 | $111.71 | $113.00 | $110.01 | $111.92 | $111.92 | 39,401 |
2022-12-19 | $113.11 | $113.54 | $110.50 | $112.21 | $112.07 | 54,346 |
2022-12-16 | $116.06 | $116.06 | $111.37 | $113.40 | $113.25 | 87,820 |
2022-12-15 | $122.01 | $122.86 | $117.39 | $118.45 | $118.30 | 55,234 |
2022-12-14 | $125.07 | $128.59 | $122.80 | $125.74 | $125.58 | 38,262 |
2022-12-13 | $130.00 | $130.08 | $123.99 | $124.81 | $124.65 | 74,565 |
2022-12-12 | $121.00 | $124.00 | $120.76 | $124.00 | $123.84 | 34,490 |
2022-12-09 | $124.41 | $125.50 | $120.09 | $120.09 | $119.94 | 32,283 |
2022-12-08 | $122.73 | $125.35 | $121.67 | $125.13 | $124.97 | 58,914 |
2022-12-07 | $118.44 | $122.65 | $118.44 | $121.86 | $121.70 | 48,799 |
2022-12-06 | $121.00 | $121.89 | $117.21 | $118.72 | $118.57 | 39,432 |
2022-12-05 | $122.73 | $123.39 | $120.41 | $121.70 | $121.55 | 39,282 |
2022-12-02 | $120.80 | $125.61 | $120.53 | $125.29 | $125.13 | 42,673 |
2022-12-01 | $123.97 | $126.25 | $122.62 | $124.47 | $124.31 | 82,635 |
2022-11-30 | $115.76 | $123.43 | $114.09 | $123.43 | $123.27 | 70,169 |
2022-11-29 | $114.94 | $115.72 | $113.36 | $114.92 | $114.77 | 29,238 |
2022-11-28 | $116.97 | $119.66 | $115.41 | $115.94 | $115.79 | 72,369 |
2022-11-25 | $117.11 | $119.00 | $117.11 | $118.74 | $118.74 | 35,471 |
2022-11-23 | $115.33 | $117.11 | $114.66 | $116.55 | $116.55 | 65,728 |
2022-11-22 | $113.25 | $115.73 | $113.25 | $115.55 | $115.55 | 43,963 |
2022-11-21 | $112.02 | $113.90 | $111.46 | $112.60 | $112.60 | 38,530 |
2022-11-18 | $111.15 | $112.84 | $110.38 | $112.19 | $112.19 | 58,114 |
2022-11-17 | $106.32 | $109.85 | $105.92 | $108.35 | $108.35 | 58,791 |
2022-11-16 | $108.86 | $111.82 | $108.29 | $108.82 | $108.82 | 71,408 |
2022-11-15 | $111.33 | $112.58 | $106.24 | $108.80 | $108.80 | 109,439 |
2022-11-14 | $109.91 | $113.22 | $109.30 | $109.41 | $109.41 | 62,406 |
2022-11-11 | $112.26 | $112.88 | $104.80 | $108.94 | $108.94 | 120,182 |
2022-11-10 | $112.27 | $113.83 | $108.44 | $113.49 | $113.49 | 116,122 |
2022-11-09 | $108.14 | $110.41 | $104.98 | $105.29 | $105.29 | 80,055 |
2022-11-08 | $107.64 | $111.27 | $105.31 | $108.93 | $108.93 | 69,712 |
2022-11-07 | $104.95 | $108.05 | $103.71 | $107.24 | $107.24 | 58,070 |
2022-11-04 | $104.78 | $105.01 | $99.69 | $103.85 | $103.85 | 67,626 |
2022-11-03 | $101.06 | $103.83 | $99.37 | $102.30 | $102.30 | 72,764 |
2022-11-02 | $108.28 | $112.00 | $103.50 | $103.62 | $103.62 | 99,336 |
2022-11-01 | $110.18 | $110.89 | $105.71 | $109.17 | $109.17 | 69,303 |
2022-10-31 | $107.70 | $110.08 | $107.00 | $109.05 | $109.05 | 89,453 |
2022-10-28 | $104.37 | $109.31 | $103.99 | $109.09 | $109.09 | 95,321 |
2022-10-27 | $107.04 | $107.04 | $103.63 | $104.29 | $104.29 | 80,731 |
2022-10-26 | $103.04 | $108.76 | $103.04 | $105.85 | $105.85 | 111,521 |
2022-10-25 | $99.76 | $102.65 | $99.06 | $102.39 | $102.39 | 92,685 |
2022-10-24 | $96.83 | $100.96 | $96.83 | $100.06 | $100.06 | 129,029 |
2022-10-21 | $88.22 | $95.30 | $87.50 | $94.70 | $94.70 | 117,544 |
2022-10-20 | $90.47 | $92.56 | $88.42 | $88.90 | $88.90 | 55,888 |
2022-10-19 | $93.99 | $94.13 | $88.70 | $91.09 | $91.09 | 42,919 |
2022-10-18 | $97.30 | $97.78 | $93.97 | $94.98 | $94.98 | 67,053 |
2022-10-17 | $91.76 | $94.03 | $90.78 | $93.55 | $93.55 | 72,706 |
2022-10-14 | $92.84 | $94.57 | $88.74 | $89.10 | $89.10 | 105,445 |
2022-10-13 | $82.00 | $92.49 | $81.20 | $91.29 | $91.29 | 228,570 |
2022-10-12 | $87.46 | $88.90 | $85.27 | $85.38 | $85.38 | 57,668 |
2022-10-11 | $84.68 | $89.30 | $84.06 | $86.43 | $86.43 | 69,678 |
2022-10-10 | $87.64 | $87.76 | $84.37 | $85.14 | $85.14 | 60,195 |
2022-10-07 | $90.77 | $91.40 | $85.37 | $86.91 | $86.91 | 59,405 |
2022-10-06 | $95.33 | $96.27 | $92.23 | $92.91 | $92.91 | 87,813 |
2022-10-05 | $93.83 | $97.90 | $92.91 | $96.57 | $96.57 | 47,938 |
2022-10-04 | $91.89 | $95.79 | $91.21 | $95.59 | $95.59 | 127,774 |
2022-10-03 | $86.10 | $90.24 | $85.37 | $89.46 | $89.46 | 65,751 |
2022-09-30 | $87.96 | $89.70 | $83.89 | $84.44 | $84.44 | 66,520 |
2022-09-29 | $89.51 | $90.12 | $86.22 | $87.84 | $87.84 | 91,269 |
2022-09-28 | $88.14 | $91.49 | $86.70 | $90.10 | $90.10 | 143,690 |
2022-09-27 | $87.19 | $88.80 | $83.73 | $85.11 | $85.11 | 88,048 |
2022-09-26 | $86.35 | $87.58 | $84.52 | $85.60 | $85.60 | 82,742 |
2022-09-23 | $88.26 | $88.40 | $84.76 | $88.00 | $88.00 | 91,432 |
2022-09-22 | $87.97 | $91.13 | $86.55 | $89.58 | $89.58 | 75,220 |
2022-09-21 | $93.90 | $95.50 | $88.09 | $88.26 | $88.26 | 96,570 |
2022-09-20 | $94.85 | $94.85 | $91.08 | $93.01 | $93.01 | 47,890 |
2022-09-19 | $95.96 | $96.44 | $92.45 | $96.35 | $96.16 | 55,046 |
2022-09-16 | $98.21 | $98.41 | $95.85 | $97.77 | $97.77 | 48,884 |
2022-09-15 | $98.43 | $101.57 | $98.43 | $98.95 | $98.95 | 48,843 |
2022-09-14 | $98.04 | $99.58 | $95.32 | $97.31 | $97.31 | 36,255 |
2022-09-13 | $102.72 | $103.31 | $96.37 | $97.05 | $97.05 | 65,850 |
2022-09-12 | $106.94 | $109.48 | $106.38 | $107.75 | $107.75 | 54,692 |
2022-09-09 | $104.06 | $106.48 | $103.34 | $105.74 | $105.74 | 37,884 |
2022-09-08 | $97.32 | $103.14 | $96.48 | $102.92 | $102.92 | 73,418 |
2022-09-07 | $93.41 | $98.20 | $92.50 | $97.81 | $97.81 | 72,386 |
2022-09-06 | $94.21 | $96.87 | $92.78 | $93.45 | $93.45 | 46,997 |
2022-09-02 | $99.17 | $99.22 | $91.95 | $93.02 | $93.02 | 68,212 |
2022-09-01 | $92.41 | $97.49 | $92.17 | $97.32 | $97.32 | 67,443 |
2022-08-31 | $95.45 | $97.32 | $92.87 | $92.98 | $92.98 | 49,845 |
2022-08-30 | $97.35 | $97.37 | $94.04 | $94.79 | $94.79 | 61,449 |
2022-08-29 | $97.16 | $98.42 | $95.31 | $96.73 | $96.73 | 42,385 |
2022-08-26 | $108.15 | $108.15 | $98.68 | $98.82 | $98.82 | 63,943 |
2022-08-25 | $105.48 | $107.94 | $103.60 | $107.75 | $107.75 | 50,114 |
2022-08-24 | $104.34 | $105.59 | $103.38 | $104.49 | $104.49 | 47,262 |
2022-08-23 | $107.32 | $107.35 | $103.24 | $104.00 | $104.00 | 75,355 |
2022-08-22 | $110.78 | $111.93 | $107.51 | $108.60 | $108.60 | 67,218 |
2022-08-19 | $111.81 | $114.71 | $111.81 | $113.00 | $113.00 | 71,440 |
2022-08-18 | $113.99 | $114.42 | $110.45 | $112.13 | $112.13 | 122,411 |
2022-08-17 | $113.84 | $115.55 | $113.30 | $113.75 | $113.75 | 73,268 |
2022-08-16 | $115.90 | $117.00 | $114.56 | $115.81 | $115.81 | 87,309 |
2022-08-15 | $114.58 | $117.26 | $113.80 | $116.86 | $116.86 | 118,727 |
2022-08-12 | $111.50 | $115.08 | $111.15 | $115.04 | $115.04 | 97,355 |
2022-08-11 | $112.42 | $115.35 | $110.16 | $110.87 | $110.87 | 354,549 |
2022-08-10 | $112.74 | $113.27 | $111.32 | $113.00 | $113.00 | 42,557 |
2022-08-09 | $111.00 | $112.45 | $109.00 | $109.49 | $109.49 | 34,302 |
2022-08-08 | $110.22 | $112.70 | $109.00 | $110.57 | $110.57 | 43,853 |
2022-08-05 | $107.88 | $109.90 | $107.08 | $109.71 | $109.71 | 34,828 |
2022-08-04 | $112.40 | $112.40 | $109.50 | $109.96 | $109.96 | 51,208 |
2022-08-03 | $110.67 | $112.98 | $109.83 | $111.56 | $111.56 | 40,077 |
2022-08-02 | $110.66 | $113.29 | $108.60 | $108.65 | $108.65 | 54,470 |
2022-08-01 | $110.81 | $112.23 | $109.22 | $109.94 | $109.94 | 55,885 |
2022-07-29 | $112.40 | $113.00 | $110.06 | $112.50 | $112.50 | 53,757 |
2022-07-28 | $112.18 | $116.01 | $106.69 | $113.72 | $113.72 | 74,188 |
2022-07-27 | $109.10 | $112.91 | $107.89 | $111.73 | $111.73 | 92,696 |
2022-07-26 | $107.89 | $111.40 | $107.89 | $109.65 | $109.65 | 55,219 |
2022-07-25 | $106.51 | $108.36 | $106.09 | $107.78 | $107.78 | 40,041 |
2022-07-22 | $108.24 | $108.74 | $104.51 | $106.24 | $106.24 | 61,512 |
2022-07-21 | $103.47 | $107.41 | $103.03 | $107.32 | $107.32 | 72,032 |
2022-07-20 | $105.57 | $105.60 | $101.49 | $102.96 | $102.96 | 76,008 |
2022-07-19 | $103.83 | $106.10 | $102.62 | $105.97 | $105.97 | 69,273 |
2022-07-18 | $108.18 | $108.81 | $99.72 | $100.71 | $100.71 | 119,466 |
2022-07-15 | $104.51 | $107.72 | $103.51 | $107.41 | $107.41 | 153,598 |
2022-07-14 | $97.79 | $100.68 | $95.75 | $100.47 | $100.47 | 67,276 |
2022-07-13 | $101.32 | $103.58 | $100.50 | $101.32 | $101.32 | 79,151 |
2022-07-12 | $107.58 | $109.33 | $102.82 | $104.23 | $104.23 | 48,209 |
2022-07-11 | $107.54 | $110.24 | $107.26 | $108.40 | $108.40 | 55,561 |
2022-07-08 | $107.55 | $112.50 | $107.17 | $109.24 | $109.24 | 99,855 |
2022-07-07 | $106.97 | $108.60 | $106.52 | $108.52 | $108.52 | 83,249 |
2022-07-06 | $104.99 | $108.54 | $104.97 | $106.87 | $106.87 | 99,554 |
2022-07-05 | $103.35 | $104.99 | $98.23 | $104.83 | $104.83 | 120,343 |
2022-07-01 | $102.96 | $107.16 | $99.94 | $106.67 | $106.67 | 89,401 |
2022-06-30 | $102.16 | $105.01 | $100.22 | $103.06 | $103.06 | 110,411 |
2022-06-29 | $101.84 | $105.44 | $101.47 | $104.14 | $104.14 | 72,014 |
2022-06-28 | $108.34 | $109.20 | $100.85 | $101.47 | $101.47 | 75,359 |
2022-06-27 | $105.76 | $108.37 | $104.99 | $106.98 | $106.98 | 71,553 |
2022-06-24 | $103.06 | $105.89 | $101.01 | $105.87 | $105.87 | 102,547 |
2022-06-23 | $96.00 | $101.07 | $96.00 | $100.91 | $100.91 | 116,642 |
2022-06-22 | $89.10 | $97.58 | $88.22 | $94.69 | $94.69 | 86,788 |
2022-06-21 | $87.49 | $92.03 | $86.71 | $90.74 | $90.67 | 74,422 |
2022-06-17 | $84.22 | $87.96 | $83.93 | $84.15 | $84.08 | 103,962 |
2022-06-16 | $83.66 | $84.44 | $81.60 | $84.14 | $84.07 | 80,513 |
2022-06-15 | $87.12 | $90.84 | $84.43 | $88.12 | $88.05 | 103,457 |
2022-06-14 | $88.30 | $88.30 | $83.67 | $85.45 | $85.38 | 84,519 |
2022-06-13 | $92.03 | $92.82 | $87.00 | $88.21 | $88.14 | 122,530 |
2022-06-10 | $98.14 | $99.70 | $95.83 | $97.32 | $97.24 | 81,316 |
2022-06-09 | $108.02 | $109.20 | $101.85 | $101.92 | $101.84 | 35,538 |
2022-06-08 | $111.01 | $112.17 | $108.57 | $109.26 | $109.17 | 35,598 |
2022-06-07 | $107.02 | $112.14 | $106.82 | $111.84 | $111.75 | 51,380 |
2022-06-06 | $110.00 | $110.61 | $107.01 | $107.70 | $107.61 | 34,274 |
2022-06-03 | $109.92 | $110.73 | $107.47 | $107.83 | $107.74 | 47,952 |
2022-06-02 | $109.64 | $111.73 | $103.77 | $111.64 | $111.55 | 107,991 |
2022-06-01 | $115.29 | $115.29 | $106.57 | $109.27 | $109.18 | 89,308 |
2022-05-31 | $116.84 | $116.84 | $111.39 | $114.02 | $113.93 | 109,445 |
2022-05-27 | $113.77 | $118.92 | $112.56 | $118.83 | $118.73 | 76,999 |
2022-05-26 | $112.56 | $114.50 | $111.75 | $113.14 | $113.05 | 61,982 |
2022-05-25 | $111.89 | $113.89 | $108.80 | $111.75 | $111.66 | 86,057 |
2022-05-24 | $109.45 | $112.40 | $108.00 | $111.97 | $111.88 | 83,849 |
2022-05-23 | $110.92 | $112.16 | $109.68 | $110.99 | $110.90 | 102,426 |
2022-05-20 | $106.36 | $108.67 | $102.27 | $108.19 | $108.10 | 78,215 |
2022-05-19 | $101.49 | $106.27 | $100.18 | $104.44 | $104.36 | 92,116 |
2022-05-18 | $110.34 | $110.50 | $102.61 | $103.71 | $103.63 | 82,867 |
2022-05-17 | $111.69 | $112.58 | $109.00 | $112.28 | $112.19 | 89,680 |
2022-05-16 | $105.25 | $110.14 | $105.06 | $107.90 | $107.81 | 64,595 |
2022-05-13 | $105.89 | $106.55 | $103.49 | $105.62 | $105.53 | 90,230 |
2022-05-12 | $98.65 | $102.58 | $97.84 | $102.43 | $102.35 | 160,673 |
2022-05-11 | $100.86 | $106.75 | $99.20 | $99.74 | $99.66 | 175,656 |
2022-05-10 | $103.44 | $104.57 | $98.97 | $101.45 | $101.37 | 144,653 |
2022-05-09 | $105.53 | $105.53 | $99.26 | $100.58 | $100.50 | 199,801 |
2022-05-06 | $107.18 | $109.79 | $105.53 | $109.01 | $108.92 | 133,645 |
2022-05-05 | $114.93 | $115.60 | $106.83 | $110.04 | $109.95 | 157,178 |
2022-05-04 | $109.17 | $117.96 | $106.61 | $116.87 | $116.78 | 158,774 |
2022-05-03 | $109.65 | $112.69 | $108.55 | $109.65 | $109.56 | 105,189 |
2022-05-02 | $110.35 | $111.97 | $103.34 | $108.56 | $108.47 | 155,458 |
2022-04-29 | $116.67 | $117.60 | $110.17 | $110.59 | $110.50 | 96,205 |
2022-04-28 | $117.94 | $121.01 | $114.51 | $119.72 | $119.62 | 113,978 |
2022-04-27 | $115.96 | $118.42 | $113.46 | $115.10 | $115.01 | 111,318 |
2022-04-26 | $120.53 | $122.09 | $115.56 | $115.62 | $115.53 | 103,972 |
2022-04-25 | $119.01 | $123.03 | $115.00 | $122.37 | $122.27 | 151,381 |
2022-04-22 | $130.98 | $131.37 | $119.66 | $120.46 | $120.36 | 151,248 |
2022-04-21 | $140.53 | $141.06 | $133.91 | $134.80 | $134.69 | 132,250 |
2022-04-20 | $135.32 | $141.06 | $134.89 | $139.38 | $139.27 | 108,153 |
2022-04-19 | $131.25 | $135.31 | $131.25 | $134.03 | $133.92 | 99,345 |
2022-04-18 | $133.87 | $135.36 | $128.74 | $130.32 | $130.21 | 151,617 |
2022-04-14 | $137.43 | $139.13 | $134.62 | $134.88 | $134.77 | 90,436 |
2022-04-13 | $134.69 | $137.24 | $132.86 | $136.78 | $136.67 | 130,447 |
2022-04-12 | $138.76 | $140.37 | $133.07 | $134.87 | $134.76 | 142,880 |
2022-04-11 | $146.65 | $148.34 | $138.39 | $138.88 | $138.77 | 140,191 |
2022-04-08 | $145.24 | $149.58 | $144.64 | $147.52 | $147.40 | 153,321 |
2022-04-07 | $136.33 | $146.28 | $135.79 | $145.11 | $144.99 | 183,956 |
2022-04-06 | $130.16 | $138.25 | $130.07 | $137.63 | $137.52 | 82,160 |
2022-04-05 | $129.78 | $135.91 | $129.74 | $131.23 | $131.12 | 82,629 |
2022-04-04 | $134.14 | $134.14 | $129.79 | $130.61 | $130.50 | 66,044 |
2022-04-01 | $131.66 | $133.87 | $129.34 | $133.58 | $133.47 | 54,750 |
2022-03-31 | $134.67 | $136.00 | $130.19 | $130.47 | $130.36 | 61,136 |
2022-03-30 | $133.80 | $136.30 | $132.83 | $134.74 | $134.63 | 47,220 |
2022-03-29 | $134.00 | $136.38 | $131.64 | $133.80 | $133.69 | 101,150 |
2022-03-28 | $129.43 | $131.68 | $128.18 | $131.49 | $131.38 | 66,088 |
2022-03-25 | $128.15 | $129.38 | $126.15 | $128.71 | $128.61 | 70,647 |
2022-03-24 | $123.62 | $127.11 | $123.45 | $126.79 | $126.69 | 44,062 |
2022-03-23 | $128.23 | $128.38 | $122.64 | $122.67 | $122.57 | 80,496 |
2022-03-22 | $130.20 | $130.49 | $128.36 | $129.52 | $129.42 | 68,213 |
2022-03-21 | $129.42 | $133.06 | $127.76 | $129.65 | $129.51 | 83,663 |
2022-03-18 | $128.00 | $130.25 | $126.18 | $129.62 | $129.48 | 73,918 |
2022-03-17 | $120.98 | $127.64 | $119.99 | $127.37 | $127.23 | 107,841 |
2022-03-16 | $119.41 | $121.80 | $116.10 | $121.56 | $121.43 | 132,526 |
2022-03-15 | $113.71 | $117.84 | $113.14 | $117.38 | $117.25 | 76,791 |
2022-03-14 | $110.87 | $115.55 | $110.15 | $110.87 | $110.75 | 71,254 |
2022-03-11 | $112.33 | $114.01 | $108.40 | $108.83 | $108.71 | 68,496 |
2022-03-10 | $107.63 | $111.62 | $107.10 | $111.31 | $111.19 | 63,900 |
2022-03-09 | $110.60 | $112.85 | $108.24 | $111.17 | $111.05 | 120,360 |
2022-03-08 | $110.62 | $112.33 | $105.12 | $105.23 | $105.12 | 152,968 |
2022-03-07 | $116.50 | $116.50 | $110.93 | $112.58 | $112.46 | 203,198 |
2022-03-04 | $113.11 | $118.72 | $112.25 | $118.47 | $118.34 | 94,752 |
2022-03-03 | $116.53 | $118.65 | $113.93 | $116.54 | $116.41 | 149,383 |
2022-03-02 | $111.49 | $116.71 | $111.07 | $114.84 | $114.72 | 112,652 |
2022-03-01 | $110.36 | $112.73 | $107.57 | $110.11 | $109.99 | 121,376 |
2022-02-28 | $109.28 | $112.13 | $108.00 | $111.97 | $111.85 | 181,903 |
2022-02-25 | $106.18 | $115.25 | $105.78 | $114.52 | $114.40 | 234,381 |
2022-02-24 | $98.29 | $105.45 | $97.67 | $104.82 | $104.71 | 251,340 |
2022-02-23 | $106.66 | $107.72 | $103.33 | $103.70 | $103.59 | 89,264 |
2022-02-22 | $104.87 | $107.73 | $103.14 | $105.09 | $104.98 | 82,962 |
2022-02-18 | $108.29 | $109.74 | $104.95 | $106.42 | $106.31 | 79,356 |
2022-02-17 | $112.59 | $112.74 | $108.00 | $108.52 | $108.40 | 68,862 |
2022-02-16 | $111.73 | $114.73 | $110.80 | $114.04 | $113.92 | 30,717 |
2022-02-15 | $112.43 | $114.61 | $112.05 | $113.30 | $113.18 | 53,833 |
2022-02-14 | $112.50 | $113.06 | $107.38 | $109.87 | $109.75 | 130,799 |
2022-02-11 | $117.72 | $120.02 | $112.89 | $113.32 | $113.20 | 121,146 |
2022-02-10 | $119.71 | $122.92 | $116.82 | $118.33 | $118.20 | 135,616 |
2022-02-09 | $122.94 | $124.81 | $122.60 | $123.92 | $123.79 | 83,631 |
2022-02-08 | $116.71 | $121.68 | $115.89 | $121.19 | $121.06 | 42,372 |
2022-02-07 | $119.25 | $120.28 | $117.38 | $118.19 | $118.06 | 66,544 |
2022-02-04 | $117.50 | $121.41 | $116.36 | $118.88 | $118.75 | 106,791 |
2022-02-03 | $121.14 | $121.62 | $119.66 | $120.38 | $120.25 | 105,931 |
2022-02-02 | $117.22 | $122.75 | $116.20 | $122.00 | $121.87 | 116,109 |
2022-02-01 | $116.54 | $117.69 | $114.41 | $117.58 | $117.45 | 112,765 |
2022-01-31 | $113.57 | $116.73 | $113.00 | $116.54 | $116.41 | 81,638 |
2022-01-28 | $107.26 | $114.31 | $105.30 | $114.17 | $114.05 | 105,504 |
2022-01-27 | $108.19 | $112.48 | $106.69 | $107.53 | $107.41 | 141,428 |
2022-01-26 | $109.06 | $111.81 | $104.34 | $106.90 | $106.78 | 223,447 |
2022-01-25 | $106.40 | $111.31 | $103.78 | $108.60 | $108.48 | 117,370 |
2022-01-24 | $108.16 | $110.97 | $100.08 | $110.64 | $110.52 | 363,489 |
2022-01-21 | $116.33 | $117.43 | $111.31 | $112.06 | $111.94 | 225,282 |
2022-01-20 | $118.20 | $121.70 | $115.15 | $115.43 | $115.31 | 91,583 |
2022-01-19 | $119.80 | $122.41 | $117.38 | $117.65 | $117.52 | 86,915 |
2022-01-18 | $121.03 | $121.48 | $118.34 | $119.20 | $119.07 | 93,421 |
2022-01-14 | $123.25 | $124.62 | $120.76 | $124.42 | $124.29 | 113,388 |
2022-01-13 | $130.84 | $130.96 | $124.47 | $124.89 | $124.76 | 133,749 |
2022-01-12 | $130.94 | $131.71 | $129.50 | $131.26 | $131.12 | 103,198 |
2022-01-11 | $129.87 | $132.41 | $127.19 | $132.27 | $132.13 | 193,181 |
2022-01-10 | $123.91 | $129.39 | $122.88 | $129.21 | $129.07 | 171,455 |
2022-01-07 | $126.45 | $127.19 | $124.75 | $125.42 | $125.28 | 124,408 |
2022-01-06 | $130.00 | $131.85 | $126.74 | $127.21 | $127.07 | 143,339 |
2022-01-05 | $135.65 | $138.13 | $131.78 | $132.00 | $131.86 | 157,604 |
2022-01-04 | $140.22 | $140.22 | $133.07 | $134.85 | $134.70 | 187,871 |
2022-01-03 | $144.30 | $144.30 | $136.71 | $140.41 | $140.26 | 194,326 |
2021-12-31 | $146.58 | $147.93 | $144.84 | $144.99 | $144.83 | 73,569 |
2021-12-30 | $146.27 | $148.26 | $146.27 | $146.64 | $146.48 | 72,510 |
2021-12-29 | $143.12 | $146.80 | $142.91 | $146.06 | $145.90 | 71,078 |
2021-12-28 | $145.03 | $145.78 | $142.43 | $143.25 | $143.10 | 68,494 |
2021-12-27 | $141.91 | $144.61 | $141.46 | $144.56 | $144.40 | 87,856 |
2021-12-23 | $139.82 | $141.57 | $138.50 | $140.38 | $140.23 | 106,240 |
2021-12-22 | $133.96 | $138.81 | $133.10 | $138.68 | $138.53 | 104,545 |
2021-12-21 | $133.70 | $134.00 | $129.76 | $133.88 | $133.74 | 67,254 |
2021-12-20 | $134.00 | $135.03 | $128.88 | $132.31 | $132.13 | 99,135 |
2021-12-17 | $135.88 | $137.95 | $133.13 | $134.90 | $134.72 | 106,504 |
2021-12-16 | $135.72 | $139.59 | $134.46 | $137.64 | $137.46 | 149,211 |
2021-12-15 | $127.96 | $135.40 | $127.96 | $135.01 | $134.83 | 122,535 |
2021-12-14 | $127.25 | $129.11 | $125.67 | $127.25 | $127.08 | 66,190 |
2021-12-13 | $125.41 | $129.88 | $125.41 | $128.97 | $128.80 | 73,567 |
2021-12-10 | $124.04 | $126.05 | $123.15 | $125.27 | $125.10 | 49,889 |
2021-12-09 | $122.84 | $125.23 | $122.77 | $124.13 | $123.97 | 44,725 |
2021-12-08 | $121.75 | $123.50 | $119.81 | $123.14 | $122.98 | 45,642 |
2021-12-07 | $118.60 | $121.24 | $117.98 | $120.40 | $120.24 | 41,353 |
2021-12-06 | $115.35 | $117.28 | $114.42 | $116.00 | $115.85 | 43,418 |
2021-12-03 | $115.59 | $117.08 | $111.35 | $114.35 | $114.20 | 67,817 |
2021-12-02 | $111.35 | $114.70 | $110.14 | $113.45 | $113.30 | 82,644 |
2021-12-01 | $114.29 | $118.49 | $112.03 | $112.18 | $112.03 | 78,252 |
2021-11-30 | $117.61 | $119.11 | $112.14 | $112.73 | $112.58 | 88,227 |
2021-11-29 | $121.21 | $121.77 | $119.26 | $119.50 | $119.34 | 48,501 |
2021-11-26 | $120.74 | $123.03 | $117.38 | $118.54 | $118.38 | 87,705 |
2021-11-24 | $119.74 | $120.39 | $118.47 | $119.92 | $119.76 | 54,813 |
2021-11-23 | $118.60 | $120.34 | $116.97 | $120.04 | $119.88 | 108,661 |
2021-11-22 | $121.76 | $123.00 | $119.26 | $119.71 | $119.55 | 169,758 |
2021-11-19 | $124.50 | $125.89 | $121.03 | $121.23 | $121.07 | 95,062 |
2021-11-18 | $123.88 | $124.41 | $122.46 | $123.58 | $123.42 | 49,544 |
2021-11-17 | $123.03 | $124.92 | $121.82 | $123.46 | $123.30 | 82,090 |
2021-11-16 | $121.38 | $125.01 | $120.70 | $122.87 | $122.71 | 272,604 |
2021-11-15 | $124.50 | $124.50 | $121.19 | $121.48 | $121.32 | 33,811 |
2021-11-12 | $124.03 | $124.43 | $121.85 | $123.65 | $123.49 | 40,970 |
2021-11-11 | $123.36 | $123.36 | $121.03 | $122.14 | $121.98 | 43,290 |
2021-11-10 | $121.88 | $124.41 | $121.88 | $123.06 | $122.90 | 58,963 |
2021-11-09 | $123.29 | $123.68 | $121.28 | $121.99 | $121.83 | 54,911 |
2021-11-08 | $121.62 | $123.70 | $120.50 | $123.51 | $123.35 | 97,031 |
2021-11-05 | $122.81 | $123.53 | $118.53 | $121.62 | $121.46 | 180,736 |
2021-11-04 | $127.52 | $127.52 | $122.81 | $125.35 | $125.18 | 88,010 |
2021-11-03 | $125.09 | $128.10 | $123.97 | $128.01 | $127.84 | 96,940 |
2021-11-02 | $125.17 | $127.63 | $121.84 | $125.63 | $125.46 | 113,613 |
2021-11-01 | $124.38 | $125.80 | $122.22 | $123.39 | $123.23 | 88,601 |
2021-10-29 | $120.15 | $124.24 | $118.73 | $124.05 | $123.89 | 96,124 |
2021-10-28 | $118.07 | $121.83 | $118.07 | $120.58 | $120.42 | 53,146 |
2021-10-27 | $120.98 | $121.29 | $117.53 | $117.61 | $117.45 | 66,715 |
2021-10-26 | $119.54 | $121.40 | $117.62 | $120.60 | $120.44 | 64,384 |
2021-10-25 | $118.35 | $119.00 | $115.67 | $118.70 | $118.54 | 92,003 |
2021-10-22 | $117.10 | $118.35 | $116.19 | $118.29 | $118.13 | 72,158 |
2021-10-21 | $115.93 | $117.01 | $113.79 | $116.98 | $116.82 | 78,220 |
2021-10-20 | $112.71 | $115.94 | $112.71 | $115.38 | $115.23 | 127,791 |
2021-10-19 | $108.00 | $111.53 | $108.00 | $110.68 | $110.53 | 100,827 |
2021-10-18 | $107.54 | $107.54 | $105.33 | $106.52 | $106.38 | 59,084 |
2021-10-15 | $109.00 | $110.16 | $108.37 | $108.90 | $108.76 | 53,020 |
2021-10-14 | $106.09 | $108.18 | $106.09 | $107.10 | $106.96 | 84,970 |
2021-10-13 | $102.73 | $104.00 | $101.00 | $102.71 | $102.57 | 57,665 |
2021-10-12 | $104.98 | $105.01 | $101.56 | $102.43 | $102.29 | 47,317 |
2021-10-11 | $106.10 | $107.70 | $103.66 | $103.92 | $103.78 | 42,057 |
2021-10-08 | $108.32 | $108.84 | $105.88 | $106.24 | $106.10 | 44,435 |
2021-10-07 | $105.88 | $109.92 | $105.58 | $107.80 | $107.66 | 74,956 |
2021-10-06 | $102.60 | $104.08 | $100.43 | $103.88 | $103.74 | 93,796 |
2021-10-05 | $103.83 | $107.46 | $103.53 | $104.55 | $104.41 | 46,776 |
2021-10-04 | $106.37 | $107.52 | $100.95 | $102.81 | $102.67 | 104,971 |
2021-10-01 | $107.99 | $108.90 | $102.30 | $107.71 | $107.57 | 79,693 |
2021-09-30 | $112.39 | $114.50 | $107.12 | $107.43 | $107.29 | 106,477 |
2021-09-29 | $110.37 | $112.95 | $109.81 | $111.55 | $111.40 | 57,381 |
2021-09-28 | $113.00 | $113.00 | $107.85 | $108.94 | $108.80 | 147,695 |
2021-09-27 | $119.17 | $119.17 | $114.15 | $114.91 | $114.76 | 250,415 |
2021-09-24 | $121.02 | $122.17 | $119.33 | $120.11 | $119.95 | 65,256 |
2021-09-23 | $119.75 | $123.64 | $119.75 | $121.60 | $121.44 | 356,449 |
2021-09-22 | $119.50 | $120.66 | $117.29 | $118.79 | $118.63 | 58,643 |
2021-09-21 | $119.50 | $121.96 | $118.50 | $118.75 | $118.59 | 43,513 |
2021-09-20 | $117.37 | $120.78 | $114.70 | $117.95 | $117.79 | 95,876 |
2021-09-17 | $120.76 | $121.87 | $119.50 | $121.59 | $121.43 | 38,945 |
2021-09-16 | $122.68 | $123.41 | $118.92 | $121.42 | $121.26 | 53,904 |
2021-09-15 | $119.99 | $123.83 | $118.85 | $122.28 | $122.12 | 75,611 |
2021-09-14 | $121.58 | $122.22 | $119.40 | $119.85 | $119.69 | 45,149 |
2021-09-13 | $124.17 | $124.17 | $118.13 | $120.02 | $119.86 | 118,081 |
2021-09-10 | $127.20 | $127.29 | $122.23 | $122.30 | $122.14 | 129,226 |
2021-09-09 | $129.57 | $130.16 | $125.49 | $125.72 | $125.55 | 73,676 |
2021-09-08 | $129.63 | $130.90 | $128.72 | $130.16 | $129.99 | 38,972 |
2021-09-07 | $131.96 | $131.96 | $127.95 | $130.51 | $130.34 | 81,449 |
2021-09-03 | $132.16 | $133.25 | $130.11 | $132.76 | $132.58 | 40,988 |
2021-09-02 | $129.18 | $132.30 | $129.18 | $132.30 | $132.12 | 80,539 |
2021-09-01 | $129.01 | $129.01 | $124.68 | $128.14 | $127.97 | 84,534 |
2021-08-31 | $128.85 | $130.54 | $126.81 | $128.24 | $128.07 | 87,707 |
2021-08-30 | $126.43 | $130.09 | $126.22 | $128.63 | $128.46 | 105,324 |
2021-08-27 | $127.80 | $128.84 | $125.89 | $126.30 | $126.13 | 53,681 |
2021-08-26 | $128.73 | $129.31 | $126.31 | $127.07 | $126.90 | 54,087 |
2021-08-25 | $129.31 | $129.31 | $127.00 | $128.63 | $128.46 | 66,733 |
2021-08-24 | $130.88 | $130.98 | $128.57 | $129.58 | $129.41 | 84,866 |
2021-08-23 | $133.04 | $133.29 | $130.93 | $131.00 | $130.83 | 123,397 |
2021-08-20 | $129.10 | $132.01 | $128.00 | $130.89 | $130.72 | 70,133 |
2021-08-19 | $124.42 | $130.62 | $124.37 | $128.76 | $128.59 | 108,838 |
2021-08-18 | $132.73 | $132.92 | $126.84 | $127.12 | $126.95 | 116,425 |
2021-08-17 | $127.51 | $132.97 | $127.51 | $132.84 | $132.66 | 142,400 |
2021-08-16 | $124.06 | $128.54 | $122.89 | $128.54 | $128.37 | 69,153 |
2021-08-13 | $122.68 | $124.31 | $122.46 | $124.11 | $123.95 | 57,043 |
2021-08-12 | $119.64 | $122.21 | $119.50 | $121.99 | $121.83 | 78,756 |
2021-08-11 | $123.37 | $123.69 | $118.89 | $119.26 | $119.10 | 58,452 |
2021-08-10 | $123.83 | $124.54 | $121.39 | $122.92 | $122.76 | 42,989 |
2021-08-09 | $122.56 | $124.29 | $122.56 | $123.61 | $123.45 | 49,779 |
2021-08-06 | $122.39 | $122.51 | $120.05 | $122.27 | $122.11 | 36,704 |
2021-08-05 | $124.23 | $124.23 | $119.95 | $122.60 | $122.44 | 71,198 |
2021-08-04 | $124.45 | $126.50 | $123.87 | $124.32 | $124.16 | 73,627 |
2021-08-03 | $121.41 | $125.83 | $120.81 | $125.79 | $125.62 | 77,759 |
2021-08-02 | $121.69 | $122.06 | $119.47 | $120.77 | $120.61 | 101,187 |
2021-07-30 | $119.44 | $121.47 | $118.89 | $120.09 | $119.93 | 32,152 |
2021-07-29 | $120.26 | $120.29 | $118.91 | $119.85 | $119.69 | 46,858 |
2021-07-28 | $117.51 | $120.00 | $116.48 | $119.15 | $118.99 | 39,926 |
2021-07-27 | $115.71 | $117.74 | $114.92 | $117.68 | $117.52 | 34,892 |
2021-07-26 | $117.64 | $118.40 | $115.00 | $116.14 | $115.99 | 52,506 |
2021-07-23 | $115.83 | $118.72 | $115.65 | $118.45 | $118.29 | 63,351 |
2021-07-22 | $112.32 | $114.45 | $111.71 | $114.43 | $114.28 | 48,029 |
2021-07-21 | $112.99 | $112.99 | $108.44 | $112.08 | $111.93 | 45,727 |
2021-07-20 | $108.73 | $113.18 | $108.73 | $111.57 | $111.42 | 68,958 |
2021-07-19 | $108.67 | $110.32 | $104.85 | $107.42 | $107.28 | 108,749 |
2021-07-16 | $110.74 | $112.30 | $110.02 | $111.05 | $110.90 | 51,659 |
2021-07-15 | $109.61 | $110.90 | $108.25 | $110.41 | $110.26 | 61,698 |
2021-07-14 | $112.65 | $112.65 | $110.81 | $111.28 | $111.13 | 34,483 |
2021-07-13 | $111.68 | $112.84 | $110.96 | $111.82 | $111.67 | 66,471 |
2021-07-12 | $111.37 | $113.60 | $111.36 | $112.11 | $111.96 | 34,980 |
2021-07-09 | $111.29 | $112.47 | $110.77 | $111.40 | $111.25 | 54,184 |
2021-07-08 | $108.70 | $110.46 | $107.30 | $110.25 | $110.10 | 94,132 |
2021-07-07 | $110.06 | $112.04 | $108.86 | $111.92 | $111.77 | 38,169 |
2021-07-06 | $109.67 | $109.92 | $107.73 | $109.88 | $109.73 | 49,037 |
2021-07-02 | $107.73 | $110.65 | $107.14 | $110.23 | $110.08 | 52,310 |
2021-07-01 | $104.92 | $107.38 | $104.68 | $107.32 | $107.18 | 39,838 |
2021-06-30 | $104.64 | $105.19 | $103.40 | $104.59 | $104.45 | 22,697 |
2021-06-29 | $104.89 | $105.57 | $104.00 | $104.69 | $104.55 | 41,111 |
2021-06-28 | $104.67 | $104.72 | $103.20 | $104.35 | $104.21 | 26,402 |
2021-06-25 | $102.80 | $104.55 | $102.30 | $104.02 | $103.88 | 26,828 |
2021-06-24 | $102.47 | $104.54 | $102.30 | $102.52 | $102.38 | 28,697 |
2021-06-23 | $102.80 | $102.81 | $100.87 | $100.94 | $100.81 | 39,643 |
2021-06-22 | $102.38 | $102.65 | $101.19 | $102.40 | $102.26 | 25,364 |
2021-06-21 | $98.95 | $102.06 | $97.95 | $101.68 | $101.55 | 36,401 |
2021-06-18 | $100.44 | $100.44 | $97.75 | $98.06 | $97.93 | 51,316 |
2021-06-17 | $98.83 | $102.34 | $98.83 | $101.65 | $101.52 | 45,170 |
2021-06-16 | $100.60 | $102.29 | $98.49 | $99.30 | $99.17 | 41,073 |
2021-06-15 | $100.82 | $101.19 | $99.27 | $100.49 | $100.36 | 33,407 |
2021-06-14 | $100.35 | $100.45 | $98.38 | $100.36 | $100.23 | 21,167 |
2021-06-11 | $102.00 | $102.00 | $98.81 | $100.03 | $99.90 | 47,864 |
2021-06-10 | $98.08 | $102.63 | $97.97 | $102.35 | $102.21 | 64,001 |
2021-06-09 | $95.08 | $97.78 | $95.08 | $97.46 | $97.33 | 55,555 |
2021-06-08 | $96.46 | $96.74 | $92.42 | $94.47 | $94.34 | 54,390 |
2021-06-07 | $95.12 | $98.00 | $94.79 | $95.62 | $95.49 | 182,165 |
2021-06-04 | $94.70 | $95.80 | $94.30 | $94.61 | $94.48 | 40,996 |
2021-06-03 | $91.61 | $94.27 | $91.28 | $93.78 | $93.66 | 61,828 |
2021-06-02 | $93.54 | $94.20 | $92.16 | $92.61 | $92.49 | 59,858 |
2021-06-01 | $98.82 | $98.82 | $93.15 | $93.28 | $93.16 | 123,726 |
2021-05-28 | $98.35 | $100.53 | $98.00 | $98.21 | $98.08 | 33,513 |
2021-05-27 | $98.41 | $98.55 | $96.85 | $97.05 | $96.92 | 25,417 |
2021-05-26 | $99.97 | $99.97 | $96.38 | $97.62 | $97.49 | 41,256 |
2021-05-25 | $100.76 | $100.79 | $99.07 | $99.41 | $99.28 | 27,192 |
2021-05-24 | $101.46 | $102.06 | $100.21 | $100.24 | $100.11 | 34,975 |
2021-05-21 | $100.90 | $103.11 | $99.78 | $99.93 | $99.80 | 91,278 |
2021-05-20 | $97.20 | $101.16 | $97.20 | $99.99 | $99.86 | 41,463 |
2021-05-19 | $95.32 | $97.08 | $93.77 | $96.94 | $96.81 | 72,826 |
2021-05-18 | $97.25 | $99.05 | $96.38 | $97.46 | $97.33 | 28,071 |
2021-05-17 | $97.79 | $98.93 | $97.23 | $97.33 | $97.20 | 19,014 |
2021-05-14 | $98.00 | $98.79 | $97.38 | $97.83 | $97.70 | 53,124 |
2021-05-13 | $94.37 | $97.68 | $94.05 | $96.69 | $96.56 | 68,866 |
2021-05-12 | $95.19 | $96.42 | $93.59 | $93.93 | $93.81 | 57,465 |
2021-05-11 | $97.86 | $99.40 | $96.00 | $96.78 | $96.65 | 61,425 |
2021-05-10 | $100.37 | $102.23 | $99.84 | $99.89 | $99.76 | 68,786 |
2021-05-07 | $97.80 | $101.05 | $97.80 | $99.50 | $99.37 | 52,585 |
2021-05-06 | $95.23 | $97.45 | $94.02 | $97.38 | $97.25 | 39,017 |
2021-05-05 | $97.17 | $98.00 | $96.59 | $97.06 | $96.93 | 17,386 |
2021-05-04 | $96.25 | $96.52 | $94.68 | $96.39 | $96.26 | 58,555 |
2021-05-03 | $94.22 | $96.55 | $94.22 | $96.21 | $96.08 | 50,050 |
2021-04-30 | $92.89 | $94.47 | $92.69 | $93.04 | $92.92 | 90,997 |
2021-04-29 | $95.27 | $95.27 | $92.54 | $93.89 | $93.77 | 156,628 |
2021-04-28 | $95.65 | $95.80 | $94.70 | $95.08 | $94.95 | 81,602 |
2021-04-27 | $97.02 | $97.02 | $95.56 | $96.18 | $96.05 | 106,024 |
2021-04-26 | $99.03 | $99.03 | $97.28 | $97.65 | $97.52 | 65,603 |
2021-04-23 | $97.05 | $99.37 | $96.34 | $98.71 | $98.58 | 57,071 |
2021-04-22 | $98.16 | $98.66 | $95.72 | $96.86 | $96.73 | 131,603 |
2021-04-21 | $95.35 | $98.31 | $95.35 | $98.05 | $97.92 | 157,866 |
2021-04-20 | $92.85 | $95.52 | $92.45 | $94.90 | $94.77 | 109,475 |
2021-04-19 | $93.33 | $93.85 | $92.48 | $93.67 | $93.55 | 63,909 |
2021-04-16 | $93.23 | $93.96 | $92.05 | $93.64 | $93.52 | 80,133 |
2021-04-15 | $87.93 | $92.31 | $87.93 | $91.62 | $91.50 | 90,346 |
2021-04-14 | $86.95 | $88.18 | $86.70 | $87.02 | $86.90 | 29,817 |
2021-04-13 | $85.38 | $87.74 | $84.82 | $87.21 | $87.09 | 24,417 |
2021-04-12 | $85.61 | $86.53 | $85.29 | $86.10 | $85.99 | 39,193 |
2021-04-09 | $83.34 | $85.87 | $83.10 | $85.84 | $85.73 | 42,428 |
2021-04-08 | $83.31 | $84.20 | $82.84 | $83.00 | $82.89 | 49,404 |
2021-04-07 | $83.14 | $83.64 | $82.13 | $82.68 | $82.57 | 80,528 |
2021-04-06 | $84.50 | $85.33 | $83.01 | $83.32 | $83.21 | 43,281 |
2021-04-05 | $83.39 | $85.00 | $83.39 | $84.26 | $84.15 | 57,635 |
2021-04-01 | $84.36 | $84.36 | $81.68 | $82.59 | $82.48 | 63,307 |
2021-03-31 | $83.15 | $84.77 | $83.00 | $83.53 | $83.42 | 41,826 |
2021-03-30 | $84.34 | $84.34 | $82.41 | $82.69 | $82.58 | 44,828 |
2021-03-29 | $83.48 | $86.02 | $83.03 | $85.09 | $84.98 | 79,888 |
2021-03-26 | $80.24 | $84.33 | $79.81 | $83.99 | $83.88 | 72,221 |
2021-03-25 | $78.61 | $79.71 | $76.48 | $79.45 | $79.34 | 132,857 |
2021-03-24 | $79.24 | $80.30 | $78.59 | $78.74 | $78.64 | 35,121 |
2021-03-23 | $80.96 | $81.16 | $78.23 | $78.92 | $78.82 | 40,010 |
2021-03-22 | $79.64 | $81.38 | $77.95 | $81.27 | $81.16 | 75,698 |
2021-03-19 | $78.62 | $80.45 | $77.51 | $79.22 | $79.11 | 41,559 |
2021-03-18 | $77.94 | $80.26 | $77.94 | $78.42 | $78.32 | 55,223 |
2021-03-17 | $79.09 | $79.84 | $77.46 | $78.89 | $78.79 | 33,386 |
2021-03-16 | $80.25 | $80.56 | $78.96 | $79.85 | $79.74 | 43,678 |
2021-03-15 | $78.39 | $79.92 | $77.62 | $79.84 | $79.73 | 31,365 |
2021-03-12 | $77.60 | $78.56 | $76.91 | $78.40 | $78.30 | 22,327 |
2021-03-11 | $77.06 | $78.81 | $77.06 | $77.85 | $77.75 | 35,445 |
2021-03-10 | $76.90 | $78.60 | $76.40 | $76.46 | $76.36 | 63,165 |
2021-03-09 | $76.02 | $79.24 | $75.85 | $75.94 | $75.84 | 85,872 |
2021-03-08 | $75.76 | $78.06 | $74.31 | $74.51 | $74.41 | 86,706 |
2021-03-05 | $72.37 | $75.70 | $70.56 | $74.96 | $74.86 | 123,647 |
2021-03-04 | $73.42 | $74.72 | $69.19 | $70.75 | $70.66 | 131,135 |
2021-03-03 | $76.28 | $76.28 | $73.41 | $73.83 | $73.73 | 82,118 |
2021-03-02 | $77.62 | $78.35 | $76.61 | $76.81 | $76.71 | 56,971 |
2021-03-01 | $76.44 | $78.53 | $76.44 | $77.34 | $77.24 | 60,366 |
2021-02-26 | $77.53 | $77.53 | $74.11 | $74.51 | $74.41 | 83,388 |
2021-02-25 | $79.02 | $79.51 | $75.48 | $76.59 | $76.49 | 87,835 |
2021-02-24 | $77.68 | $80.19 | $76.90 | $78.98 | $78.88 | 62,711 |
2021-02-23 | $77.25 | $78.92 | $76.45 | $77.60 | $77.50 | 58,043 |
2021-02-22 | $77.61 | $78.41 | $75.66 | $77.82 | $77.72 | 64,339 |
2021-02-19 | $81.55 | $81.55 | $78.14 | $78.29 | $78.19 | 124,195 |
2021-02-18 | $81.63 | $82.01 | $80.34 | $81.19 | $81.08 | 64,542 |
2021-02-17 | $81.57 | $82.83 | $81.01 | $82.81 | $82.70 | 58,581 |
2021-02-16 | $84.74 | $84.98 | $81.43 | $81.86 | $81.75 | 61,147 |
2021-02-12 | $82.10 | $84.68 | $82.10 | $84.47 | $84.36 | 43,505 |
2021-02-11 | $82.79 | $83.11 | $81.73 | $82.58 | $82.47 | 44,163 |
2021-02-10 | $83.05 | $83.28 | $81.21 | $82.04 | $81.93 | 55,557 |
2021-02-09 | $81.39 | $81.84 | $81.20 | $81.80 | $81.69 | 38,786 |
2021-02-08 | $81.72 | $82.27 | $80.70 | $81.48 | $81.37 | 40,698 |
2021-02-05 | $82.24 | $82.40 | $80.52 | $81.05 | $80.94 | 71,535 |
2021-02-04 | $79.83 | $81.54 | $79.18 | $80.50 | $80.39 | 47,044 |
2021-02-03 | $81.89 | $81.89 | $78.95 | $79.54 | $79.43 | 77,121 |
2021-02-02 | $82.59 | $83.74 | $81.47 | $81.47 | $81.36 | 42,137 |
2021-02-01 | $81.52 | $82.28 | $80.53 | $80.60 | $80.49 | 22,914 |
2021-01-29 | $81.64 | $83.20 | $77.93 | $79.75 | $79.64 | 77,259 |
2021-01-28 | $80.63 | $84.77 | $80.12 | $82.09 | $81.98 | 135,936 |
2021-01-27 | $83.80 | $83.80 | $77.80 | $78.66 | $78.56 | 125,181 |
2021-01-26 | $88.00 | $88.69 | $86.24 | $86.33 | $86.22 | 35,887 |
2021-01-25 | $85.78 | $87.40 | $85.27 | $87.39 | $87.27 | 60,719 |
2021-01-22 | $85.52 | $87.00 | $85.38 | $85.77 | $85.66 | 40,447 |
2021-01-21 | $87.61 | $87.61 | $85.74 | $86.52 | $86.41 | 54,381 |
2021-01-20 | $86.87 | $88.06 | $85.24 | $87.68 | $87.56 | 34,921 |
2021-01-19 | $86.06 | $86.92 | $85.16 | $86.21 | $86.10 | 41,269 |
2021-01-15 | $82.77 | $84.92 | $82.04 | $84.38 | $84.27 | 33,762 |
2021-01-14 | $85.17 | $85.65 | $83.32 | $83.65 | $83.54 | 35,116 |
2021-01-13 | $83.72 | $85.21 | $82.78 | $84.40 | $84.29 | 38,498 |
2021-01-12 | $86.29 | $86.29 | $82.58 | $83.69 | $83.58 | 73,404 |
2021-01-11 | $85.32 | $86.89 | $85.14 | $86.55 | $86.44 | 75,247 |
2021-01-08 | $84.55 | $86.25 | $83.10 | $85.13 | $85.02 | 55,358 |
2021-01-07 | $81.59 | $84.50 | $81.06 | $83.96 | $83.85 | 68,269 |
2021-01-06 | $74.35 | $81.52 | $74.35 | $80.79 | $80.68 | 134,336 |
2021-01-05 | $75.88 | $78.51 | $74.87 | $77.62 | $77.52 | 87,269 |
2021-01-04 | $78.00 | $78.00 | $72.34 | $76.11 | $76.01 | 77,866 |
2020-12-31 | $74.74 | $77.39 | $74.16 | $77.02 | $76.92 | 56,859 |
2020-12-30 | $75.21 | $76.06 | $74.58 | $74.81 | $74.71 | 21,353 |
2020-12-29 | $74.49 | $75.80 | $74.16 | $74.87 | $74.77 | 61,453 |
2020-12-28 | $74.39 | $74.76 | $73.26 | $73.65 | $73.55 | 37,287 |
2020-12-24 | $72.71 | $73.56 | $72.47 | $73.16 | $73.06 | 13,264 |
2020-12-23 | $73.00 | $74.14 | $72.56 | $72.56 | $72.46 | 45,693 |
2020-12-22 | $73.15 | $73.25 | $71.29 | $72.49 | $72.39 | 43,093 |
2020-12-21 | $72.20 | $73.30 | $69.14 | $73.04 | $72.94 | 104,853 |
2020-12-18 | $75.52 | $75.90 | $73.09 | $75.52 | $75.41 | 41,550 |
2020-12-17 | $73.55 | $75.30 | $73.33 | $75.20 | $75.09 | 58,352 |
2020-12-16 | $73.33 | $73.90 | $72.23 | $72.94 | $72.84 | 47,626 |
2020-12-15 | $72.71 | $73.96 | $71.75 | $73.54 | $73.44 | 37,270 |
2020-12-14 | $74.47 | $75.58 | $71.13 | $71.13 | $71.03 | 73,517 |
2020-12-11 | $73.27 | $73.27 | $71.44 | $72.82 | $72.72 | 103,936 |
2020-12-10 | $73.66 | $75.00 | $73.54 | $73.95 | $73.85 | 27,689 |
2020-12-09 | $75.78 | $75.81 | $73.22 | $74.15 | $74.05 | 53,529 |
2020-12-08 | $72.82 | $75.05 | $72.74 | $74.79 | $74.68 | 94,552 |
2020-12-07 | $74.67 | $74.67 | $72.55 | $73.23 | $73.13 | 124,592 |
2020-12-04 | $72.65 | $74.72 | $72.16 | $74.72 | $74.61 | 55,527 |
2020-12-03 | $72.63 | $73.20 | $71.54 | $72.27 | $72.17 | 46,797 |
2020-12-02 | $70.99 | $73.01 | $70.99 | $72.78 | $72.68 | 73,656 |
2020-12-01 | $71.25 | $73.33 | $70.80 | $70.80 | $70.70 | 138,658 |
2020-11-30 | $68.79 | $69.46 | $67.73 | $69.41 | $69.31 | 64,181 |
2020-11-27 | $67.54 | $68.84 | $67.23 | $68.68 | $68.58 | 60,996 |
2020-11-25 | $67.99 | $67.99 | $66.06 | $66.87 | $66.78 | 41,715 |
2020-11-24 | $68.17 | $68.87 | $67.14 | $67.64 | $67.54 | 68,279 |
2020-11-23 | $68.78 | $68.78 | $65.82 | $66.98 | $66.89 | 56,383 |
2020-11-20 | $67.85 | $68.50 | $66.99 | $67.62 | $67.52 | 43,999 |
2020-11-19 | $68.18 | $68.31 | $66.60 | $68.09 | $67.99 | 99,948 |
2020-11-18 | $73.05 | $73.05 | $68.43 | $68.43 | $68.33 | 87,772 |
2020-11-17 | $73.10 | $73.10 | $71.31 | $72.20 | $72.10 | 56,373 |
2020-11-16 | $76.03 | $76.17 | $72.81 | $73.69 | $73.59 | 97,976 |
2020-11-13 | $72.31 | $74.90 | $72.10 | $74.11 | $74.01 | 69,706 |
2020-11-12 | $72.04 | $72.58 | $69.99 | $71.37 | $71.27 | 104,002 |
2020-11-11 | $74.34 | $74.34 | $71.14 | $72.17 | $72.06 | 54,067 |
2020-11-10 | $72.76 | $73.06 | $70.49 | $72.50 | $72.40 | 82,167 |
2020-11-09 | $76.69 | $78.42 | $71.61 | $71.80 | $71.70 | 226,043 |
2020-11-06 | $70.31 | $71.22 | $68.62 | $70.09 | $69.99 | 287,132 |
2020-11-05 | $72.50 | $72.50 | $69.47 | $70.05 | $69.95 | 182,495 |
2020-11-04 | $66.51 | $72.41 | $66.51 | $69.26 | $69.16 | 317,179 |
2020-11-03 | $60.57 | $63.12 | $60.57 | $61.35 | $61.26 | 89,208 |
2020-11-02 | $57.81 | $59.05 | $57.03 | $58.60 | $58.52 | 70,389 |
2020-10-30 | $55.26 | $56.44 | $53.61 | $55.82 | $55.74 | 107,905 |
2020-10-29 | $57.53 | $57.74 | $54.75 | $55.71 | $55.63 | 133,781 |
2020-10-28 | $60.87 | $61.19 | $57.00 | $57.23 | $57.15 | 117,388 |
2020-10-27 | $64.03 | $64.67 | $63.07 | $63.18 | $63.09 | 29,534 |
2020-10-26 | $65.15 | $65.23 | $62.65 | $64.61 | $64.52 | 67,431 |
2020-10-23 | $66.92 | $68.19 | $65.68 | $66.85 | $66.76 | 35,136 |
2020-10-22 | $63.40 | $66.30 | $63.40 | $65.92 | $65.83 | 45,218 |
2020-10-21 | $64.42 | $64.52 | $62.68 | $63.18 | $63.09 | 80,934 |
2020-10-20 | $64.63 | $65.62 | $63.91 | $64.30 | $64.21 | 62,418 |
2020-10-19 | $67.70 | $68.16 | $63.25 | $63.87 | $63.78 | 74,867 |
2020-10-16 | $65.83 | $68.50 | $65.81 | $67.11 | $67.02 | 77,271 |
2020-10-15 | $64.37 | $65.40 | $63.84 | $65.15 | $65.06 | 86,688 |
2020-10-14 | $68.15 | $68.50 | $65.97 | $66.61 | $66.52 | 54,061 |
2020-10-13 | $68.32 | $69.13 | $67.29 | $67.87 | $67.77 | 61,167 |
2020-10-12 | $69.10 | $70.07 | $68.33 | $69.29 | $69.19 | 47,300 |
2020-10-09 | $67.14 | $68.58 | $66.83 | $67.98 | $67.88 | 55,864 |
2020-10-08 | $66.21 | $66.83 | $65.79 | $66.24 | $66.15 | 49,926 |
2020-10-07 | $63.04 | $65.78 | $63.04 | $65.16 | $65.07 | 67,951 |
2020-10-06 | $64.88 | $64.88 | $61.65 | $61.65 | $61.56 | 70,355 |
2020-10-05 | $62.13 | $64.50 | $62.06 | $64.25 | $64.16 | 72,249 |
2020-10-02 | $60.17 | $62.23 | $59.80 | $60.55 | $60.46 | 82,272 |
2020-10-01 | $63.68 | $64.57 | $61.49 | $62.20 | $62.11 | 81,040 |
2020-09-30 | $60.39 | $64.39 | $60.39 | $63.04 | $62.95 | 80,954 |
2020-09-29 | $60.34 | $61.53 | $59.44 | $59.99 | $59.91 | 32,442 |
2020-09-28 | $60.44 | $61.65 | $60.00 | $60.01 | $59.92 | 54,965 |
2020-09-25 | $55.56 | $59.13 | $55.36 | $58.71 | $58.63 | 59,657 |
2020-09-24 | $56.14 | $56.85 | $54.98 | $56.03 | $55.95 | 93,997 |
2020-09-23 | $59.22 | $59.43 | $56.74 | $56.81 | $56.73 | 55,639 |
2020-09-22 | $59.07 | $59.07 | $57.23 | $58.75 | $58.67 | 63,814 |
2020-09-21 | $59.91 | $59.91 | $56.55 | $59.14 | $59.05 | 136,441 |
2020-09-18 | $62.95 | $63.70 | $61.07 | $62.61 | $62.51 | 46,607 |
2020-09-17 | $61.37 | $63.44 | $61.29 | $62.75 | $62.65 | 45,372 |
2020-09-16 | $64.90 | $65.06 | $63.40 | $63.48 | $63.38 | 35,547 |
2020-09-15 | $64.55 | $65.35 | $63.37 | $63.83 | $63.73 | 68,978 |
2020-09-14 | $62.42 | $64.51 | $62.21 | $63.55 | $63.45 | 80,360 |
2020-09-11 | $61.05 | $61.74 | $59.60 | $61.06 | $60.96 | 89,276 |
2020-09-10 | $63.66 | $63.66 | $59.76 | $60.25 | $60.15 | 105,489 |
2020-09-09 | $61.35 | $64.64 | $61.32 | $63.12 | $63.02 | 98,124 |
2020-09-08 | $62.39 | $62.54 | $59.48 | $60.00 | $59.91 | 101,443 |
2020-09-04 | $65.54 | $65.54 | $60.74 | $62.93 | $62.83 | 145,078 |
2020-09-03 | $70.22 | $70.79 | $63.03 | $64.63 | $64.53 | 213,249 |
2020-09-02 | $66.62 | $70.77 | $65.68 | $70.22 | $70.11 | 120,852 |
2020-09-01 | $68.16 | $68.16 | $65.11 | $66.28 | $66.18 | 178,576 |
2020-08-31 | $67.17 | $69.04 | $67.11 | $68.16 | $68.05 | 63,639 |
2020-08-28 | $67.45 | $67.71 | $66.14 | $67.45 | $67.34 | 53,238 |
2020-08-27 | $66.00 | $68.10 | $64.70 | $67.19 | $67.09 | 82,447 |
2020-08-26 | $65.63 | $65.84 | $63.58 | $65.66 | $65.56 | 90,092 |
2020-08-25 | $65.32 | $65.93 | $64.85 | $65.86 | $65.76 | 79,293 |
2020-08-24 | $66.47 | $66.47 | $63.49 | $64.62 | $64.52 | 73,952 |
2020-08-21 | $64.84 | $65.65 | $63.96 | $65.53 | $65.43 | 75,912 |
2020-08-20 | $65.26 | $65.72 | $64.78 | $65.30 | $65.20 | 66,762 |
2020-08-19 | $66.55 | $67.30 | $65.50 | $65.90 | $65.80 | 41,044 |
2020-08-18 | $67.09 | $67.36 | $65.56 | $66.48 | $66.37 | 56,303 |
2020-08-17 | $65.91 | $67.31 | $65.91 | $66.69 | $66.58 | 73,756 |
2020-08-14 | $65.71 | $66.27 | $64.84 | $65.43 | $65.33 | 41,014 |
2020-08-13 | $66.10 | $66.10 | $64.67 | $65.95 | $65.85 | 67,908 |
2020-08-12 | $64.05 | $66.71 | $64.05 | $66.27 | $66.17 | 116,881 |
2020-08-11 | $65.50 | $65.50 | $62.61 | $62.94 | $62.84 | 106,230 |
2020-08-10 | $64.90 | $65.02 | $63.72 | $64.13 | $64.03 | 68,591 |
2020-08-07 | $64.09 | $64.96 | $63.57 | $64.96 | $64.86 | 61,423 |
2020-08-06 | $64.99 | $65.83 | $62.87 | $64.27 | $64.17 | 82,772 |
2020-08-05 | $65.54 | $65.67 | $64.88 | $65.23 | $65.13 | 54,478 |
2020-08-04 | $64.82 | $65.31 | $63.24 | $64.34 | $64.24 | 53,665 |
2020-08-03 | $64.42 | $65.88 | $64.23 | $65.20 | $65.10 | 146,356 |
2020-07-31 | $64.55 | $64.55 | $60.83 | $63.27 | $63.17 | 123,462 |
2020-07-30 | $64.54 | $64.73 | $62.42 | $64.50 | $64.40 | 110,125 |
2020-07-29 | $64.45 | $66.59 | $64.15 | $65.73 | $65.63 | 109,610 |
2020-07-28 | $64.29 | $65.03 | $63.50 | $63.89 | $63.79 | 43,785 |
2020-07-27 | $63.16 | $64.50 | $62.12 | $64.00 | $63.90 | 71,266 |
2020-07-24 | $64.54 | $64.54 | $61.43 | $62.75 | $62.65 | 100,260 |
2020-07-23 | $66.32 | $67.10 | $64.14 | $64.76 | $64.66 | 111,086 |
2020-07-22 | $64.64 | $65.89 | $63.92 | $65.51 | $65.41 | 73,706 |
2020-07-21 | $64.72 | $65.32 | $63.60 | $63.95 | $63.85 | 96,294 |
2020-07-20 | $64.87 | $65.15 | $63.47 | $64.16 | $64.06 | 103,095 |
2020-07-17 | $62.49 | $64.75 | $62.31 | $64.16 | $64.06 | 141,476 |
2020-07-16 | $61.77 | $61.77 | $60.28 | $61.62 | $61.52 | 66,780 |
2020-07-15 | $60.96 | $62.35 | $60.52 | $62.00 | $61.90 | 226,986 |
2020-07-14 | $55.94 | $59.78 | $55.52 | $59.57 | $59.48 | 237,424 |
2020-07-13 | $56.32 | $59.29 | $55.80 | $56.27 | $56.18 | 241,808 |
2020-07-10 | $55.74 | $55.89 | $54.13 | $55.32 | $55.23 | 83,444 |
2020-07-09 | $57.01 | $57.42 | $53.57 | $55.68 | $55.59 | 226,861 |
2020-07-08 | $57.53 | $58.09 | $55.95 | $57.01 | $56.92 | 88,287 |
2020-07-07 | $57.57 | $59.08 | $56.81 | $56.86 | $56.77 | 104,691 |
2020-07-06 | $58.69 | $59.54 | $57.77 | $58.49 | $58.40 | 163,514 |
2020-07-02 | $57.00 | $57.78 | $56.51 | $56.93 | $56.84 | 126,534 |
2020-07-01 | $55.00 | $56.26 | $54.10 | $55.56 | $55.47 | 161,483 |
2020-06-30 | $51.61 | $55.17 | $51.34 | $54.33 | $54.24 | 182,932 |
2020-06-29 | $51.30 | $51.97 | $50.32 | $51.64 | $51.56 | 110,965 |
2020-06-26 | $51.90 | $52.28 | $49.57 | $50.35 | $50.27 | 204,510 |
2020-06-25 | $50.52 | $52.42 | $49.41 | $52.35 | $52.27 | 172,316 |
2020-06-24 | $53.84 | $54.18 | $49.65 | $50.73 | $50.65 | 219,427 |
2020-06-23 | $55.30 | $56.50 | $54.99 | $55.07 | $54.98 | 103,727 |
2020-06-22 | $54.51 | $54.62 | $52.87 | $54.29 | $54.19 | 87,837 |
2020-06-19 | $55.07 | $55.97 | $53.50 | $55.14 | $55.04 | 171,648 |
2020-06-18 | $53.11 | $53.86 | $52.47 | $53.55 | $53.45 | 96,905 |
2020-06-17 | $54.97 | $55.29 | $53.48 | $53.97 | $53.87 | 147,329 |
2020-06-16 | $53.96 | $55.20 | $51.75 | $54.28 | $54.18 | 261,260 |
2020-06-15 | $48.10 | $51.35 | $46.86 | $50.46 | $50.37 | 222,463 |
2020-06-12 | $52.47 | $52.69 | $47.62 | $50.27 | $50.18 | 225,125 |
2020-06-11 | $57.00 | $57.65 | $48.68 | $49.26 | $49.17 | 283,892 |
2020-06-10 | $60.00 | $60.49 | $58.33 | $59.11 | $59.00 | 106,035 |
2020-06-09 | $60.54 | $61.72 | $59.25 | $59.27 | $59.16 | 113,800 |
2020-06-08 | $59.42 | $61.30 | $58.85 | $61.25 | $61.14 | 118,564 |
2020-06-05 | $58.39 | $61.39 | $57.57 | $60.03 | $59.92 | 217,070 |
2020-06-04 | $57.82 | $58.82 | $56.20 | $57.31 | $57.20 | 104,009 |
2020-06-03 | $59.33 | $59.68 | $57.97 | $58.66 | $58.55 | 120,181 |
2020-06-02 | $58.28 | $59.01 | $57.06 | $58.99 | $58.88 | 92,948 |
2020-06-01 | $58.57 | $58.85 | $56.93 | $58.05 | $57.94 | 138,318 |
2020-05-29 | $57.92 | $60.17 | $55.88 | $59.81 | $59.70 | 179,681 |
2020-05-28 | $56.77 | $59.39 | $56.77 | $57.68 | $57.57 | 215,142 |
2020-05-27 | $54.15 | $55.62 | $51.69 | $55.62 | $55.52 | 143,301 |
2020-05-26 | $56.84 | $56.95 | $53.68 | $53.97 | $53.87 | 144,333 |
2020-05-22 | $53.82 | $54.25 | $53.09 | $54.11 | $54.01 | 77,441 |
2020-05-21 | $54.64 | $54.67 | $52.96 | $53.72 | $53.62 | 138,437 |
2020-05-20 | $56.34 | $56.76 | $54.72 | $55.16 | $55.06 | 146,260 |
2020-05-19 | $56.55 | $57.26 | $54.96 | $55.03 | $54.93 | 123,132 |
2020-05-18 | $58.72 | $59.44 | $56.85 | $56.96 | $56.85 | 153,793 |
2020-05-15 | $53.59 | $55.66 | $53.39 | $55.56 | $55.46 | 118,241 |
2020-05-14 | $51.11 | $54.21 | $51.00 | $54.20 | $54.10 | 159,706 |
2020-05-13 | $54.00 | $55.20 | $51.24 | $52.55 | $52.45 | 233,131 |
2020-05-12 | $58.17 | $58.17 | $54.35 | $54.35 | $54.25 | 154,354 |
2020-05-11 | $53.35 | $57.23 | $53.32 | $56.76 | $56.65 | 176,098 |
2020-05-08 | $55.00 | $55.00 | $53.60 | $54.02 | $53.92 | 147,788 |
2020-05-07 | $54.83 | $54.83 | $53.09 | $53.29 | $53.19 | 141,506 |
2020-05-06 | $55.68 | $55.82 | $53.20 | $53.20 | $53.10 | 183,046 |
2020-05-05 | $52.80 | $56.05 | $52.55 | $54.78 | $54.68 | 327,006 |
2020-05-04 | $51.02 | $51.85 | $50.18 | $51.53 | $51.43 | 179,984 |
2020-05-01 | $52.85 | $53.13 | $50.21 | $51.50 | $51.40 | 252,606 |
2020-04-30 | $55.00 | $55.89 | $53.97 | $54.83 | $54.73 | 182,968 |
2020-04-29 | $57.25 | $57.25 | $54.58 | $55.58 | $55.48 | 273,292 |
2020-04-28 | $58.52 | $59.23 | $54.35 | $54.53 | $54.43 | 394,136 |
2020-04-27 | $57.30 | $58.79 | $56.86 | $58.19 | $58.08 | 227,443 |
2020-04-24 | $54.89 | $56.20 | $53.75 | $55.82 | $55.72 | 160,731 |
2020-04-23 | $53.80 | $56.23 | $53.51 | $53.68 | $53.58 | 314,374 |
2020-04-22 | $52.76 | $53.71 | $51.89 | $52.76 | $52.66 | 200,171 |
2020-04-21 | $52.86 | $53.69 | $50.16 | $50.48 | $50.39 | 307,880 |
2020-04-20 | $55.16 | $58.12 | $55.16 | $55.66 | $55.56 | 240,007 |
2020-04-17 | $57.84 | $57.84 | $54.87 | $57.02 | $56.91 | 314,024 |
2020-04-16 | $51.30 | $54.09 | $51.07 | $53.75 | $53.65 | 295,505 |
2020-04-15 | $49.00 | $51.33 | $48.35 | $50.49 | $50.40 | 179,894 |
2020-04-14 | $49.20 | $51.70 | $48.85 | $51.22 | $51.12 | 257,729 |
2020-04-13 | $47.92 | $47.92 | $44.63 | $46.54 | $46.45 | 168,815 |
2020-04-09 | $48.64 | $48.66 | $46.56 | $48.00 | $47.91 | 299,915 |
2020-04-08 | $43.06 | $47.87 | $41.41 | $47.03 | $46.94 | 218,028 |
2020-04-07 | $45.99 | $46.41 | $41.88 | $41.88 | $41.80 | 297,144 |
2020-04-06 | $40.92 | $43.63 | $40.18 | $42.97 | $42.89 | 293,123 |
2020-04-03 | $37.59 | $38.86 | $35.91 | $37.08 | $37.01 | 173,207 |
2020-04-02 | $34.63 | $38.38 | $33.69 | $38.11 | $38.04 | 202,473 |
2020-04-01 | $35.95 | $36.84 | $34.21 | $35.24 | $35.17 | 324,346 |
2020-03-31 | $40.73 | $41.16 | $38.58 | $39.85 | $39.78 | 341,986 |
2020-03-30 | $37.28 | $40.54 | $37.28 | $40.34 | $40.26 | 498,618 |
2020-03-27 | $35.03 | $38.30 | $34.48 | $35.39 | $35.32 | 191,619 |
2020-03-26 | $32.39 | $38.38 | $32.39 | $37.90 | $37.83 | 319,145 |
2020-03-25 | $30.10 | $34.58 | $28.88 | $31.54 | $31.48 | 283,316 |
2020-03-24 | $28.24 | $30.48 | $27.47 | $30.42 | $30.36 | 242,974 |
2020-03-23 | $29.67 | $29.67 | $23.55 | $24.59 | $24.46 | 256,841 |
2020-03-20 | $33.95 | $35.05 | $28.82 | $29.19 | $29.04 | 351,286 |
2020-03-19 | $33.99 | $35.62 | $32.07 | $33.29 | $33.12 | 224,022 |
2020-03-18 | $33.50 | $37.15 | $29.89 | $35.12 | $34.94 | 376,610 |
2020-03-17 | $35.26 | $40.04 | $33.70 | $39.21 | $39.01 | 245,188 |
2020-03-16 | $35.00 | $41.17 | $33.11 | $33.23 | $33.06 | 274,728 |
2020-03-13 | $44.68 | $47.36 | $38.21 | $47.36 | $47.12 | 256,078 |
2020-03-12 | $41.13 | $46.98 | $38.80 | $38.90 | $38.70 | 449,498 |
2020-03-11 | $52.76 | $53.63 | $48.19 | $50.20 | $49.94 | 209,586 |
2020-03-10 | $56.05 | $57.00 | $49.88 | $56.77 | $56.48 | 214,787 |
2020-03-09 | $50.01 | $55.42 | $49.05 | $51.75 | $51.48 | 238,988 |
2020-03-06 | $57.08 | $61.63 | $56.22 | $61.03 | $60.72 | 317,926 |
2020-03-05 | $62.63 | $65.02 | $59.83 | $61.98 | $61.66 | 379,151 |
2020-03-04 | $63.23 | $66.95 | $61.65 | $66.77 | $66.43 | 383,950 |
2020-03-03 | $61.99 | $65.11 | $54.42 | $56.80 | $56.51 | 1,092,659 |
2020-03-02 | $54.76 | $61.63 | $53.44 | $61.62 | $61.30 | 609,780 |
2020-02-28 | $51.61 | $53.91 | $49.21 | $53.86 | $53.58 | 1,063,713 |
2020-02-27 | $60.86 | $62.88 | $56.13 | $56.19 | $55.90 | 729,932 |
2020-02-26 | $63.43 | $65.75 | $62.18 | $62.42 | $62.10 | 206,908 |
2020-02-25 | $69.47 | $69.91 | $61.87 | $62.62 | $62.30 | 200,215 |
2020-02-24 | $70.58 | $71.92 | $67.78 | $68.83 | $68.48 | 145,428 |
2020-02-21 | $75.08 | $76.21 | $74.24 | $75.97 | $75.58 | 63,898 |
2020-02-20 | $76.88 | $77.07 | $73.93 | $75.93 | $75.54 | 119,319 |
2020-02-19 | $76.99 | $77.72 | $76.75 | $77.41 | $77.01 | 68,256 |
2020-02-18 | $77.12 | $77.46 | $75.64 | $76.43 | $76.04 | 51,848 |
2020-02-14 | $77.35 | $77.35 | $76.10 | $77.28 | $76.88 | 101,485 |
2020-02-13 | $77.39 | $78.00 | $76.62 | $77.04 | $76.64 | 92,047 |
2020-02-12 | $79.00 | $79.25 | $77.26 | $78.23 | $77.83 | 97,651 |
2020-02-11 | $77.13 | $78.07 | $76.87 | $77.92 | $77.52 | 83,772 |
2020-02-10 | $74.63 | $76.49 | $74.33 | $76.45 | $76.06 | 72,968 |
2020-02-07 | $76.96 | $77.34 | $75.00 | $75.36 | $74.97 | 85,929 |
2020-02-06 | $77.98 | $78.03 | $76.20 | $77.20 | $76.80 | 123,612 |
2020-02-05 | $73.98 | $77.64 | $73.98 | $77.06 | $76.66 | 216,511 |
2020-02-04 | $71.57 | $73.60 | $71.57 | $72.70 | $72.33 | 111,184 |
2020-02-03 | $68.45 | $70.56 | $68.45 | $69.15 | $68.79 | 100,507 |
2020-01-31 | $70.84 | $70.84 | $66.65 | $67.31 | $66.96 | 163,701 |
2020-01-30 | $71.69 | $71.74 | $69.80 | $71.67 | $71.30 | 174,538 |
2020-01-29 | $74.29 | $74.77 | $73.24 | $73.27 | $72.89 | 75,738 |
2020-01-28 | $73.23 | $74.71 | $72.91 | $73.82 | $73.44 | 125,028 |
2020-01-27 | $71.43 | $73.59 | $71.43 | $72.86 | $72.49 | 144,730 |
2020-01-24 | $78.90 | $78.90 | $73.94 | $74.57 | $74.19 | 183,158 |
2020-01-23 | $79.49 | $79.49 | $76.91 | $78.54 | $78.14 | 88,448 |
2020-01-22 | $79.79 | $80.51 | $79.50 | $79.80 | $79.39 | 38,957 |
2020-01-21 | $78.69 | $79.91 | $78.60 | $79.49 | $79.08 | 49,656 |
2020-01-17 | $79.71 | $79.71 | $78.71 | $79.29 | $78.88 | 50,724 |
2020-01-16 | $79.06 | $79.39 | $78.18 | $79.29 | $78.88 | 63,788 |
2020-01-15 | $76.23 | $78.62 | $76.20 | $78.08 | $77.68 | 87,604 |
2020-01-14 | $74.20 | $76.11 | $73.75 | $76.03 | $75.64 | 65,052 |
2020-01-13 | $75.90 | $76.01 | $73.97 | $74.76 | $74.38 | 92,845 |
2020-01-10 | $76.16 | $76.68 | $75.18 | $75.60 | $75.21 | 51,265 |
2020-01-09 | $75.25 | $76.08 | $74.77 | $75.55 | $75.16 | 60,351 |
2020-01-08 | $73.13 | $75.53 | $73.13 | $74.49 | $74.11 | 82,994 |
2020-01-07 | $72.99 | $73.30 | $71.96 | $73.05 | $72.67 | 61,945 |
2020-01-06 | $71.23 | $73.60 | $71.22 | $73.55 | $73.17 | 54,626 |
2020-01-03 | $71.79 | $73.42 | $70.46 | $72.29 | $71.92 | 66,999 |
2020-01-02 | $74.59 | $74.59 | $72.70 | $74.25 | $73.87 | 73,312 |
2019-12-31 | $72.66 | $73.74 | $72.37 | $73.68 | $73.30 | 72,568 |
2019-12-30 | $74.54 | $75.00 | $72.92 | $73.17 | $72.79 | 94,017 |
2019-12-27 | $74.98 | $75.00 | $74.09 | $74.61 | $74.23 | 79,748 |
2019-12-26 | $75.04 | $75.19 | $73.87 | $74.48 | $74.10 | 87,513 |
2019-12-24 | $75.10 | $75.10 | $74.29 | $74.79 | $74.41 | 32,786 |
2019-12-23 | $74.98 | $75.26 | $74.12 | $75.03 | $74.64 | 64,656 |
2019-12-20 | $73.50 | $74.60 | $73.50 | $74.28 | $73.90 | 83,364 |
2019-12-19 | $72.24 | $72.86 | $72.04 | $72.63 | $72.26 | 65,908 |
2019-12-18 | $71.78 | $72.21 | $71.55 | $71.83 | $71.46 | 77,238 |
2019-12-17 | $72.29 | $72.52 | $71.32 | $71.58 | $71.21 | 77,108 |
2019-12-16 | $70.67 | $72.53 | $70.67 | $71.72 | $71.35 | 105,128 |
2019-12-13 | $69.46 | $70.75 | $68.77 | $69.47 | $69.11 | 121,380 |
2019-12-12 | $67.95 | $70.31 | $67.93 | $69.63 | $69.27 | 183,120 |
2019-12-11 | $67.64 | $68.25 | $67.43 | $67.84 | $67.49 | 33,008 |
2019-12-10 | $67.20 | $67.78 | $66.40 | $67.55 | $67.20 | 38,846 |
2019-12-09 | $68.81 | $68.81 | $67.26 | $67.28 | $66.93 | 72,174 |
2019-12-06 | $68.29 | $69.32 | $68.27 | $68.61 | $68.26 | 92,739 |
2019-12-05 | $67.52 | $67.62 | $65.63 | $67.42 | $67.07 | 117,457 |
2019-12-04 | $66.43 | $67.61 | $66.18 | $67.30 | $66.95 | 65,157 |
2019-12-03 | $64.53 | $65.67 | $63.90 | $65.56 | $65.22 | 75,229 |
2019-12-02 | $67.22 | $67.30 | $65.43 | $66.02 | $65.68 | 106,887 |
2019-11-29 | $67.27 | $67.49 | $66.55 | $67.13 | $66.78 | 29,454 |
2019-11-27 | $66.98 | $67.92 | $66.73 | $67.59 | $67.24 | 124,610 |
2019-11-26 | $66.82 | $67.05 | $65.96 | $66.57 | $66.23 | 99,860 |
2019-11-25 | $65.11 | $66.78 | $65.11 | $66.69 | $66.35 | 103,721 |
2019-11-22 | $64.09 | $64.77 | $63.82 | $64.59 | $64.26 | 58,485 |
2019-11-21 | $63.49 | $64.03 | $62.24 | $63.83 | $63.50 | 53,404 |
2019-11-20 | $63.41 | $63.89 | $62.27 | $63.39 | $63.06 | 118,117 |
2019-11-19 | $63.05 | $63.90 | $62.63 | $63.57 | $63.24 | 68,378 |
2019-11-18 | $62.98 | $63.90 | $62.19 | $62.40 | $62.08 | 136,188 |
2019-11-15 | $59.70 | $63.31 | $59.70 | $63.06 | $62.74 | 158,365 |
2019-11-14 | $59.18 | $59.52 | $58.29 | $59.20 | $58.90 | 54,821 |
2019-11-13 | $58.51 | $59.67 | $58.31 | $59.28 | $58.98 | 89,771 |
2019-11-12 | $58.30 | $59.69 | $58.16 | $59.09 | $58.79 | 83,209 |
2019-11-11 | $58.10 | $58.45 | $57.59 | $58.03 | $57.73 | 60,264 |
2019-11-08 | $57.40 | $58.78 | $57.20 | $58.77 | $58.47 | 152,207 |
2019-11-07 | $57.68 | $58.02 | $57.09 | $57.50 | $57.20 | 52,970 |
2019-11-06 | $56.61 | $57.47 | $56.25 | $57.09 | $56.80 | 83,288 |
2019-11-05 | $58.07 | $58.10 | $56.27 | $56.28 | $55.99 | 87,068 |
2019-11-04 | $59.13 | $59.19 | $57.78 | $57.83 | $57.53 | 80,802 |
2019-11-01 | $58.75 | $59.83 | $58.37 | $58.41 | $58.11 | 124,490 |
2019-10-31 | $58.18 | $58.28 | $57.04 | $58.13 | $57.83 | 153,752 |
2019-10-30 | $57.65 | $58.44 | $56.83 | $58.44 | $58.14 | 106,332 |
2019-10-29 | $55.55 | $57.66 | $55.13 | $57.42 | $57.12 | 408,951 |
2019-10-28 | $53.96 | $55.39 | $53.75 | $55.06 | $54.78 | 114,715 |
2019-10-25 | $52.87 | $53.82 | $52.50 | $53.46 | $53.19 | 67,056 |
2019-10-24 | $54.47 | $54.56 | $52.74 | $53.18 | $52.91 | 87,165 |
2019-10-23 | $53.46 | $54.51 | $53.10 | $54.12 | $53.84 | 74,003 |
2019-10-22 | $53.84 | $55.02 | $53.16 | $53.16 | $52.89 | 92,171 |
2019-10-21 | $53.94 | $53.94 | $52.57 | $52.86 | $52.59 | 32,391 |
2019-10-18 | $53.20 | $53.60 | $52.36 | $53.04 | $52.77 | 60,465 |
2019-10-17 | $52.87 | $54.03 | $52.87 | $53.57 | $53.29 | 64,567 |
2019-10-16 | $52.61 | $53.17 | $52.23 | $52.43 | $52.16 | 57,322 |
2019-10-15 | $51.41 | $53.06 | $51.41 | $52.61 | $52.34 | 70,363 |
2019-10-14 | $49.95 | $50.55 | $49.85 | $49.97 | $49.71 | 16,380 |
2019-10-11 | $50.18 | $51.71 | $49.95 | $49.95 | $49.69 | 162,199 |
2019-10-10 | $47.72 | $49.20 | $47.69 | $48.75 | $48.50 | 36,085 |
2019-10-09 | $48.01 | $48.42 | $47.50 | $48.02 | $47.77 | 38,363 |
2019-10-08 | $48.68 | $48.79 | $47.07 | $47.07 | $46.83 | 111,918 |
2019-10-07 | $50.00 | $50.91 | $49.70 | $49.80 | $49.54 | 62,693 |
2019-10-04 | $48.74 | $50.52 | $48.74 | $50.47 | $50.21 | 53,496 |
2019-10-03 | $46.79 | $48.26 | $45.76 | $48.26 | $48.01 | 102,286 |
2019-10-02 | $48.68 | $48.82 | $46.36 | $46.92 | $46.68 | 119,400 |
2019-10-01 | $51.02 | $51.22 | $48.85 | $49.14 | $48.89 | 58,156 |
2019-09-30 | $49.61 | $51.44 | $49.52 | $50.59 | $50.33 | 90,717 |
2019-09-27 | $50.56 | $50.56 | $48.80 | $49.24 | $48.99 | 58,496 |
2019-09-26 | $51.21 | $51.35 | $48.87 | $49.94 | $49.68 | 66,557 |
2019-09-25 | $51.70 | $51.70 | $50.83 | $50.83 | $50.57 | 29,405 |
2019-09-24 | $53.62 | $53.73 | $51.10 | $51.54 | $51.28 | 107,070 |
2019-09-23 | $53.77 | $53.90 | $53.26 | $53.30 | $52.82 | 33,858 |
2019-09-20 | $53.48 | $54.91 | $53.48 | $54.19 | $53.70 | 160,579 |
2019-09-19 | $52.65 | $53.89 | $52.65 | $53.31 | $52.83 | 28,896 |
2019-09-18 | $52.50 | $52.68 | $51.64 | $52.55 | $52.07 | 20,573 |
2019-09-17 | $52.20 | $52.91 | $52.16 | $52.58 | $52.10 | 20,344 |
2019-09-16 | $51.97 | $52.69 | $51.76 | $52.38 | $51.91 | 19,600 |
2019-09-13 | $53.07 | $53.93 | $52.47 | $52.71 | $52.23 | 27,626 |
2019-09-12 | $53.53 | $54.22 | $52.79 | $52.83 | $52.35 | 114,612 |
2019-09-11 | $51.45 | $52.91 | $51.30 | $52.91 | $52.43 | 72,041 |
2019-09-10 | $50.14 | $51.37 | $48.58 | $51.37 | $50.91 | 96,141 |
2019-09-09 | $52.60 | $52.60 | $50.56 | $50.95 | $50.49 | 35,824 |
2019-09-06 | $52.34 | $52.80 | $52.09 | $52.43 | $51.96 | 28,900 |
2019-09-05 | $51.64 | $52.32 | $51.01 | $51.93 | $51.46 | 64,700 |
2019-09-04 | $51.36 | $51.36 | $49.85 | $50.46 | $50.00 | 51,386 |
2019-09-03 | $50.40 | $51.06 | $49.89 | $50.42 | $49.96 | 48,200 |
2019-08-30 | $51.97 | $52.15 | $50.72 | $51.32 | $50.86 | 52,758 |
2019-08-29 | $50.98 | $51.49 | $50.22 | $51.19 | $50.73 | 38,986 |
2019-08-28 | $48.47 | $50.27 | $48.35 | $50.05 | $49.60 | 36,926 |
2019-08-27 | $50.69 | $51.11 | $48.97 | $49.01 | $48.57 | 38,174 |
2019-08-26 | $49.73 | $49.96 | $49.05 | $49.88 | $49.43 | 54,041 |
2019-08-23 | $51.60 | $52.14 | $47.68 | $48.43 | $47.99 | 76,284 |
2019-08-22 | $53.12 | $53.25 | $51.43 | $51.90 | $51.43 | 25,435 |
2019-08-21 | $52.66 | $53.05 | $52.46 | $52.82 | $52.34 | 28,870 |
2019-08-20 | $52.97 | $53.19 | $51.52 | $51.62 | $51.15 | 31,972 |
2019-08-19 | $52.73 | $53.38 | $52.60 | $53.02 | $52.54 | 38,752 |
2019-08-16 | $50.81 | $51.89 | $50.67 | $51.50 | $51.03 | 31,357 |
2019-08-15 | $49.55 | $50.21 | $48.79 | $49.71 | $49.26 | 54,159 |
2019-08-14 | $52.12 | $52.22 | $49.16 | $49.16 | $48.72 | 80,866 |
2019-08-13 | $51.61 | $54.53 | $51.61 | $53.74 | $53.25 | 73,412 |
2019-08-12 | $52.65 | $53.07 | $51.10 | $51.73 | $51.26 | 44,727 |
2019-08-09 | $52.41 | $54.28 | $52.00 | $53.31 | $52.83 | 55,789 |
2019-08-08 | $51.78 | $53.24 | $51.37 | $53.13 | $52.65 | 45,172 |
2019-08-07 | $49.85 | $51.38 | $47.86 | $51.24 | $50.78 | 76,594 |
2019-08-06 | $49.71 | $51.06 | $49.13 | $51.06 | $50.60 | 56,164 |
2019-08-05 | $51.09 | $51.66 | $47.85 | $49.12 | $48.68 | 84,861 |
2019-08-02 | $52.87 | $53.36 | $51.90 | $52.83 | $52.35 | 100,232 |
2019-08-01 | $53.00 | $54.92 | $52.44 | $53.25 | $52.77 | 98,324 |
2019-07-31 | $54.67 | $55.14 | $52.17 | $53.07 | $52.59 | 80,035 |
2019-07-30 | $54.51 | $54.76 | $53.63 | $54.73 | $54.23 | 38,316 |
2019-07-29 | $54.68 | $55.55 | $54.59 | $55.37 | $54.87 | 52,810 |
2019-07-26 | $54.71 | $55.02 | $54.21 | $54.72 | $54.22 | 22,488 |
2019-07-25 | $54.90 | $55.22 | $53.87 | $54.17 | $53.68 | 29,917 |
2019-07-24 | $54.90 | $55.05 | $53.22 | $55.05 | $54.55 | 39,292 |
2019-07-23 | $54.59 | $55.18 | $53.54 | $54.98 | $54.48 | 48,986 |
2019-07-22 | $54.51 | $54.51 | $53.87 | $53.99 | $53.50 | 28,180 |
2019-07-19 | $56.37 | $56.51 | $54.20 | $54.20 | $53.71 | 28,539 |
2019-07-18 | $55.12 | $56.27 | $54.41 | $56.00 | $55.49 | 40,471 |
2019-07-17 | $55.33 | $55.94 | $55.15 | $55.17 | $54.67 | 25,264 |
2019-07-16 | $56.00 | $56.00 | $55.06 | $55.07 | $54.57 | 30,919 |
2019-07-15 | $55.57 | $56.25 | $55.48 | $55.97 | $55.46 | 29,661 |
2019-07-12 | $57.04 | $57.04 | $54.48 | $55.63 | $55.13 | 113,355 |
2019-07-11 | $58.82 | $58.82 | $56.47 | $57.57 | $57.05 | 98,257 |
2019-07-10 | $57.36 | $57.95 | $56.89 | $57.52 | $57.00 | 70,931 |
2019-07-09 | $56.21 | $57.11 | $56.19 | $56.93 | $56.41 | 33,787 |
2019-07-08 | $57.42 | $57.43 | $56.03 | $56.82 | $56.31 | 50,017 |
2019-07-05 | $58.66 | $58.99 | $57.83 | $58.10 | $57.57 | 67,208 |
2019-07-03 | $58.10 | $59.42 | $58.10 | $59.37 | $58.83 | 54,236 |
2019-07-02 | $57.16 | $57.78 | $56.25 | $57.78 | $57.26 | 48,644 |
2019-07-01 | $57.59 | $57.59 | $56.38 | $57.11 | $56.59 | 57,585 |
2019-06-28 | $55.92 | $56.28 | $54.82 | $56.11 | $55.60 | 65,174 |
2019-06-27 | $55.08 | $55.93 | $55.00 | $55.57 | $55.07 | 64,261 |
2019-06-26 | $56.97 | $56.97 | $54.24 | $54.54 | $54.05 | 72,014 |
2019-06-25 | $57.59 | $58.20 | $56.54 | $56.65 | $56.14 | 95,396 |
2019-06-24 | $58.04 | $58.07 | $57.09 | $57.41 | $56.89 | 90,100 |
2019-06-21 | $57.26 | $58.63 | $56.38 | $58.29 | $57.76 | 76,330 |
2019-06-20 | $58.15 | $58.74 | $56.54 | $57.52 | $57.00 | 128,303 |
2019-06-19 | $55.21 | $57.12 | $55.21 | $56.84 | $56.33 | 107,743 |
2019-06-18 | $54.55 | $55.89 | $54.41 | $55.23 | $54.73 | 109,763 |
2019-06-17 | $53.34 | $54.04 | $53.32 | $53.89 | $53.40 | 32,031 |
2019-06-14 | $53.53 | $54.10 | $53.14 | $53.21 | $52.73 | 28,468 |
2019-06-13 | $53.91 | $54.02 | $53.01 | $53.62 | $53.13 | 44,073 |
2019-06-12 | $52.82 | $53.79 | $52.82 | $53.75 | $53.26 | 50,929 |
2019-06-11 | $54.14 | $54.50 | $52.68 | $52.92 | $52.44 | 79,547 |
2019-06-10 | $53.47 | $53.83 | $52.77 | $53.36 | $52.88 | 119,251 |
2019-06-07 | $51.84 | $53.22 | $51.83 | $52.85 | $52.37 | 155,636 |
2019-06-06 | $50.73 | $51.91 | $50.50 | $50.99 | $50.53 | 98,751 |
2019-06-05 | $50.32 | $50.86 | $49.88 | $50.51 | $50.05 | 64,443 |
2019-06-04 | $48.38 | $49.64 | $48.11 | $49.48 | $49.03 | 85,046 |
2019-06-03 | $47.00 | $48.24 | $46.81 | $47.08 | $46.65 | 139,472 |
2019-05-31 | $46.70 | $47.36 | $45.96 | $46.76 | $46.34 | 113,437 |
2019-05-30 | $47.44 | $47.97 | $47.19 | $47.81 | $47.38 | 66,267 |
2019-05-29 | $47.71 | $47.71 | $46.07 | $47.06 | $46.63 | 163,052 |
2019-05-28 | $50.77 | $51.58 | $48.43 | $48.47 | $48.03 | 74,604 |
2019-05-24 | $51.00 | $51.50 | $50.30 | $50.66 | $50.20 | 75,311 |
2019-05-23 | $50.28 | $50.45 | $49.19 | $50.40 | $49.94 | 135,798 |
2019-05-22 | $49.68 | $51.32 | $49.60 | $50.97 | $50.51 | 103,631 |
2019-05-21 | $49.49 | $50.75 | $49.49 | $50.03 | $49.58 | 74,729 |
2019-05-20 | $48.12 | $49.22 | $47.79 | $48.77 | $48.33 | 128,172 |
2019-05-17 | $48.22 | $49.99 | $48.03 | $48.86 | $48.42 | 68,200 |
2019-05-16 | $48.53 | $50.42 | $48.53 | $49.10 | $48.66 | 127,160 |
2019-05-15 | $47.10 | $48.45 | $46.33 | $48.04 | $47.61 | 161,043 |
2019-05-14 | $47.61 | $48.62 | $47.32 | $47.66 | $47.23 | 91,365 |
2019-05-13 | $47.27 | $47.87 | $46.39 | $47.09 | $46.66 | 141,438 |
2019-05-10 | $49.41 | $50.10 | $46.61 | $49.67 | $49.22 | 171,379 |
2019-05-09 | $48.90 | $50.16 | $48.05 | $49.81 | $49.36 | 140,053 |
2019-05-08 | $49.71 | $50.78 | $48.88 | $50.07 | $49.62 | 78,332 |
2019-05-07 | $51.45 | $52.25 | $48.84 | $49.88 | $49.43 | 153,132 |
2019-05-06 | $49.69 | $53.22 | $49.51 | $52.95 | $52.47 | 290,122 |
2019-05-03 | $51.40 | $52.09 | $51.02 | $52.00 | $51.53 | 371,667 |
2019-05-02 | $50.06 | $50.98 | $49.25 | $50.91 | $50.45 | 177,502 |
2019-05-01 | $50.82 | $51.30 | $49.42 | $50.18 | $49.73 | 136,795 |
2019-04-30 | $50.33 | $50.85 | $49.28 | $50.64 | $50.18 | 118,395 |
2019-04-29 | $50.23 | $50.44 | $49.27 | $49.87 | $49.42 | 123,418 |
2019-04-26 | $49.03 | $50.23 | $48.60 | $50.23 | $49.78 | 122,931 |
2019-04-25 | $47.09 | $49.15 | $46.44 | $48.84 | $48.40 | 208,491 |
2019-04-24 | $47.50 | $47.76 | $46.67 | $47.31 | $46.88 | 136,351 |
2019-04-23 | $45.36 | $48.17 | $45.05 | $47.44 | $47.01 | 416,268 |
2019-04-22 | $45.01 | $46.04 | $44.62 | $45.34 | $44.93 | 280,196 |
2019-04-18 | $45.50 | $46.09 | $43.28 | $45.20 | $44.79 | 352,820 |
2019-04-17 | $49.79 | $49.83 | $44.40 | $45.11 | $44.70 | 648,777 |
2019-04-16 | $53.76 | $54.03 | $49.10 | $49.37 | $48.92 | 298,070 |
2019-04-15 | $52.21 | $52.66 | $51.88 | $52.55 | $52.07 | 172,709 |
2019-04-12 | $54.04 | $54.30 | $51.79 | $51.94 | $51.47 | 100,176 |
2019-04-11 | $55.74 | $55.78 | $52.79 | $53.46 | $52.98 | 73,515 |
2019-04-10 | $55.60 | $55.93 | $55.34 | $55.51 | $55.01 | 33,745 |
2019-04-09 | $55.50 | $55.83 | $54.90 | $55.35 | $54.85 | 35,335 |
2019-04-08 | $55.77 | $56.00 | $54.80 | $55.99 | $55.48 | 121,540 |
2019-04-05 | $55.25 | $56.25 | $55.25 | $56.04 | $55.53 | 140,297 |
2019-04-04 | $55.34 | $55.53 | $53.98 | $54.92 | $54.42 | 58,327 |
2019-04-03 | $56.11 | $56.22 | $54.74 | $55.28 | $54.78 | 128,467 |
2019-04-02 | $55.89 | $55.93 | $55.17 | $55.44 | $54.94 | 63,272 |
2019-04-01 | $56.52 | $56.78 | $55.51 | $55.83 | $55.32 | 87,412 |
2019-03-29 | $54.53 | $55.67 | $54.41 | $55.59 | $55.09 | 76,166 |
2019-03-28 | $53.93 | $54.08 | $53.02 | $53.70 | $53.21 | 46,274 |
2019-03-27 | $54.54 | $54.82 | $52.22 | $53.30 | $52.82 | 141,642 |
2019-03-26 | $54.67 | $55.70 | $54.10 | $54.62 | $54.13 | 67,066 |
2019-03-25 | $53.82 | $54.10 | $52.48 | $53.59 | $53.10 | 149,261 |
2019-03-22 | $56.11 | $56.58 | $53.68 | $53.69 | $53.20 | 126,692 |
2019-03-21 | $54.78 | $57.06 | $54.48 | $56.81 | $56.30 | 66,548 |
2019-03-20 | $57.16 | $57.36 | $55.55 | $56.15 | $55.64 | 83,776 |
2019-03-19 | $56.66 | $57.86 | $56.31 | $57.39 | $56.87 | 107,003 |
2019-03-18 | $56.51 | $56.65 | $55.57 | $56.11 | $55.52 | 36,737 |
2019-03-15 | $56.05 | $56.65 | $55.41 | $56.35 | $55.75 | 47,412 |
2019-03-14 | $55.98 | $56.08 | $55.13 | $55.64 | $55.05 | 125,573 |
2019-03-13 | $54.92 | $56.42 | $54.61 | $55.93 | $55.34 | 132,227 |
2019-03-12 | $53.41 | $54.56 | $53.41 | $54.22 | $53.65 | 69,494 |
2019-03-11 | $51.60 | $53.17 | $51.32 | $53.08 | $52.52 | 69,596 |
2019-03-08 | $50.86 | $51.37 | $50.00 | $51.24 | $50.70 | 72,357 |
2019-03-07 | $52.70 | $52.90 | $51.23 | $51.63 | $51.08 | 121,593 |
2019-03-06 | $55.45 | $55.45 | $52.50 | $52.89 | $52.33 | 156,402 |
2019-03-05 | $55.50 | $55.91 | $54.61 | $55.43 | $54.84 | 65,057 |
2019-03-04 | $58.35 | $58.83 | $54.40 | $55.54 | $54.95 | 105,250 |
2019-03-01 | $56.45 | $58.05 | $56.45 | $57.87 | $57.26 | 73,835 |
2019-02-28 | $55.58 | $56.58 | $55.34 | $55.48 | $54.89 | 57,004 |
2019-02-27 | $56.31 | $56.81 | $55.53 | $56.00 | $55.41 | 50,655 |
2019-02-26 | $57.06 | $57.49 | $56.72 | $56.83 | $56.23 | 48,474 |
2019-02-25 | $58.07 | $58.45 | $57.37 | $57.43 | $56.82 | 55,861 |
2019-02-22 | $56.06 | $57.36 | $56.00 | $57.23 | $56.63 | 79,537 |
2019-02-21 | $56.69 | $56.70 | $54.97 | $55.66 | $55.07 | 88,368 |
2019-02-20 | $57.03 | $57.38 | $56.36 | $57.21 | $56.61 | 53,741 |
2019-02-19 | $57.44 | $58.12 | $57.44 | $57.46 | $56.85 | 95,288 |
2019-02-15 | $56.40 | $57.94 | $56.40 | $57.90 | $57.29 | 110,576 |
2019-02-14 | $54.74 | $56.06 | $54.43 | $55.42 | $54.83 | 124,069 |
2019-02-13 | $54.85 | $55.52 | $54.40 | $54.98 | $54.40 | 68,819 |
2019-02-12 | $53.11 | $54.73 | $52.99 | $54.59 | $54.01 | 74,857 |
2019-02-11 | $53.12 | $53.12 | $52.15 | $52.50 | $51.95 | 52,194 |
2019-02-08 | $51.77 | $52.70 | $51.59 | $52.70 | $52.14 | 78,426 |
2019-02-07 | $53.23 | $53.40 | $51.59 | $52.46 | $51.91 | 115,792 |
2019-02-06 | $53.09 | $54.32 | $53.05 | $54.19 | $53.62 | 73,926 |
2019-02-05 | $54.02 | $54.96 | $53.51 | $53.60 | $53.03 | 159,597 |
2019-02-04 | $54.29 | $54.29 | $52.43 | $53.82 | $53.25 | 145,409 |
2019-02-01 | $54.15 | $54.64 | $53.26 | $54.29 | $53.72 | 95,932 |
2019-01-31 | $51.85 | $54.52 | $51.85 | $54.12 | $53.55 | 257,546 |
2019-01-30 | $50.73 | $52.62 | $50.40 | $52.16 | $51.61 | 192,312 |
2019-01-29 | $49.43 | $50.25 | $49.14 | $50.12 | $49.59 | 122,140 |
2019-01-28 | $50.34 | $50.34 | $48.72 | $49.44 | $48.92 | 190,591 |
2019-01-25 | $51.55 | $51.73 | $50.76 | $51.17 | $50.63 | 172,399 |
2019-01-24 | $52.23 | $52.23 | $50.32 | $50.99 | $50.45 | 183,411 |
2019-01-23 | $52.52 | $53.22 | $50.69 | $52.37 | $51.82 | 225,995 |
2019-01-22 | $52.13 | $52.43 | $51.13 | $52.22 | $51.67 | 379,798 |
2019-01-18 | $52.64 | $53.37 | $51.47 | $53.34 | $52.78 | 409,059 |
2019-01-17 | $49.69 | $52.09 | $49.62 | $51.57 | $51.02 | 250,027 |
2019-01-16 | $50.71 | $51.27 | $50.11 | $50.18 | $49.65 | 165,708 |
2019-01-15 | $47.87 | $50.45 | $47.87 | $50.41 | $49.88 | 191,215 |
2019-01-14 | $48.64 | $48.66 | $47.86 | $47.91 | $47.40 | 106,118 |
2019-01-11 | $48.40 | $49.56 | $48.15 | $49.56 | $49.04 | 77,325 |
2019-01-10 | $48.03 | $49.13 | $47.43 | $49.10 | $48.58 | 197,321 |
2019-01-09 | $48.80 | $49.63 | $48.39 | $48.79 | $48.27 | 253,579 |
2019-01-08 | $48.78 | $48.78 | $46.63 | $48.33 | $47.82 | 297,736 |
2019-01-07 | $46.46 | $48.40 | $46.24 | $46.99 | $46.49 | 217,930 |
2019-01-04 | $44.16 | $47.22 | $44.12 | $46.45 | $45.96 | 509,354 |
2019-01-03 | $45.75 | $45.76 | $42.44 | $42.66 | $42.21 | 327,984 |
2019-01-02 | $45.52 | $46.55 | $44.02 | $45.63 | $45.15 | 397,325 |
2018-12-31 | $46.70 | $47.82 | $46.39 | $47.59 | $47.09 | 303,891 |
2018-12-28 | $46.53 | $47.59 | $45.15 | $45.69 | $45.21 | 344,288 |
2018-12-27 | $42.50 | $45.57 | $40.78 | $45.57 | $45.09 | 383,675 |
2018-12-26 | $39.71 | $44.39 | $38.98 | $44.39 | $43.79 | 624,157 |
2018-12-24 | $41.58 | $41.78 | $39.11 | $39.11 | $38.58 | 679,125 |
2018-12-21 | $43.71 | $46.25 | $41.93 | $42.18 | $41.61 | 826,991 |
2018-12-20 | $45.25 | $45.65 | $42.87 | $44.00 | $43.40 | 763,499 |
2018-12-19 | $48.08 | $49.69 | $44.55 | $45.83 | $45.21 | 580,773 |
2018-12-18 | $50.26 | $50.33 | $46.31 | $47.66 | $47.01 | 254,431 |
2018-12-17 | $50.75 | $51.75 | $47.95 | $48.94 | $48.28 | 267,737 |
2018-12-14 | $55.95 | $56.28 | $51.62 | $52.15 | $51.44 | 321,245 |
2018-12-13 | $58.41 | $59.25 | $56.85 | $57.99 | $57.21 | 157,243 |
2018-12-12 | $58.25 | $60.09 | $57.83 | $57.83 | $57.05 | 167,658 |
2018-12-11 | $57.33 | $58.39 | $55.23 | $56.41 | $55.65 | 265,289 |
2018-12-10 | $55.18 | $56.50 | $51.84 | $55.91 | $55.15 | 323,849 |
2018-12-07 | $59.20 | $59.43 | $54.43 | $55.36 | $54.61 | 297,931 |
2018-12-06 | $58.22 | $59.80 | $54.51 | $59.80 | $58.99 | 338,167 |
2018-12-04 | $64.68 | $66.00 | $60.24 | $60.53 | $59.71 | 296,709 |
2018-12-03 | $66.04 | $66.95 | $63.96 | $64.97 | $64.09 | 306,755 |
2018-11-30 | $62.04 | $64.17 | $61.78 | $63.91 | $63.05 | 240,011 |
2018-11-29 | $61.12 | $63.17 | $60.72 | $62.13 | $61.29 | 230,726 |
2018-11-28 | $58.00 | $61.60 | $58.00 | $61.60 | $60.77 | 255,935 |
2018-11-27 | $54.93 | $57.37 | $54.50 | $57.37 | $56.59 | 166,572 |
2018-11-26 | $55.60 | $56.00 | $54.72 | $55.68 | $54.93 | 97,166 |
2018-11-23 | $53.02 | $54.94 | $52.98 | $54.03 | $53.30 | 39,881 |
2018-11-21 | $55.46 | $55.61 | $53.84 | $53.93 | $53.20 | 101,786 |
2018-11-20 | $55.05 | $56.58 | $54.09 | $54.70 | $53.96 | 168,380 |
2018-11-19 | $58.51 | $58.89 | $55.66 | $56.36 | $55.60 | 163,603 |
2018-11-16 | $56.55 | $59.35 | $56.55 | $58.65 | $57.86 | 130,742 |
2018-11-15 | $54.47 | $57.08 | $52.82 | $57.07 | $56.30 | 224,992 |
2018-11-14 | $57.80 | $57.87 | $54.74 | $55.44 | $54.69 | 141,403 |
2018-11-13 | $58.76 | $59.36 | $56.39 | $56.91 | $56.14 | 163,369 |
2018-11-12 | $60.20 | $60.72 | $57.74 | $58.14 | $57.35 | 181,957 |
2018-11-09 | $60.59 | $61.21 | $59.75 | $60.60 | $59.78 | 175,855 |
2018-11-08 | $60.94 | $61.88 | $60.55 | $61.28 | $60.45 | 178,338 |
2018-11-07 | $58.00 | $61.29 | $57.70 | $61.15 | $60.32 | 331,349 |
2018-11-06 | $55.06 | $56.31 | $55.06 | $56.18 | $55.42 | 85,551 |
2018-11-05 | $53.92 | $55.99 | $53.92 | $55.31 | $54.56 | 119,567 |
2018-11-02 | $56.37 | $56.76 | $52.86 | $53.92 | $53.19 | 301,981 |
2018-11-01 | $53.40 | $55.18 | $53.40 | $55.04 | $54.30 | 145,394 |
2018-10-31 | $54.10 | $54.53 | $52.89 | $53.03 | $52.31 | 203,128 |
2018-10-30 | $51.05 | $52.91 | $50.30 | $52.69 | $51.98 | 201,567 |
2018-10-29 | $52.28 | $53.62 | $48.93 | $51.11 | $50.42 | 223,354 |
2018-10-26 | $50.99 | $52.11 | $48.83 | $50.74 | $50.05 | 244,194 |
2018-10-25 | $50.75 | $53.55 | $48.83 | $52.51 | $51.80 | 146,031 |
2018-10-24 | $56.23 | $57.02 | $50.33 | $50.71 | $50.02 | 218,164 |
2018-10-23 | $55.00 | $56.95 | $53.54 | $56.20 | $55.44 | 244,413 |
2018-10-22 | $58.58 | $58.81 | $56.34 | $57.07 | $56.30 | 124,064 |
2018-10-19 | $60.82 | $61.08 | $58.33 | $58.52 | $57.73 | 166,299 |
2018-10-18 | $62.23 | $62.23 | $58.79 | $60.30 | $59.48 | 255,034 |
2018-10-17 | $61.50 | $62.80 | $60.43 | $62.50 | $61.65 | 199,703 |
2018-10-16 | $57.95 | $61.70 | $57.95 | $61.60 | $60.77 | 242,291 |
2018-10-15 | $57.80 | $58.41 | $56.64 | $56.66 | $55.89 | 164,772 |
2018-10-12 | $57.47 | $58.55 | $56.05 | $57.94 | $57.16 | 199,496 |
2018-10-11 | $59.73 | $60.15 | $54.28 | $55.47 | $54.72 | 249,626 |
2018-10-10 | $64.77 | $65.06 | $60.23 | $60.40 | $59.58 | 164,959 |
2018-10-09 | $63.96 | $65.55 | $63.51 | $64.94 | $64.06 | 78,038 |
2018-10-08 | $64.42 | $65.05 | $62.97 | $64.51 | $63.64 | 157,435 |
2018-10-05 | $65.09 | $66.04 | $63.55 | $64.80 | $63.92 | 145,209 |
2018-10-04 | $66.62 | $66.89 | $63.97 | $64.98 | $64.10 | 240,803 |
2018-10-03 | $68.17 | $68.41 | $66.75 | $67.02 | $66.11 | 96,473 |
2018-10-02 | $67.95 | $67.95 | $67.05 | $67.49 | $66.58 | 101,920 |
2018-10-01 | $67.42 | $68.58 | $67.10 | $67.75 | $66.83 | 140,779 |
2018-09-28 | $65.70 | $66.75 | $65.63 | $66.62 | $65.72 | 79,978 |
2018-09-27 | $65.30 | $66.63 | $65.25 | $65.96 | $65.07 | 111,843 |
2018-09-26 | $65.03 | $66.56 | $64.71 | $65.06 | $64.18 | 118,907 |
2018-09-25 | $65.55 | $65.84 | $64.48 | $64.62 | $63.75 | 66,691 |
2018-09-24 | $64.76 | $65.77 | $64.68 | $65.28 | $64.31 | 72,442 |
2018-09-21 | $65.07 | $65.37 | $64.58 | $64.92 | $63.96 | 82,128 |
2018-09-20 | $63.36 | $64.87 | $63.36 | $64.67 | $63.71 | 78,976 |
2018-09-19 | $63.00 | $63.39 | $62.77 | $62.89 | $61.96 | 34,916 |
2018-09-18 | $62.10 | $63.68 | $61.97 | $63.11 | $62.17 | 38,622 |
2018-09-17 | $62.78 | $62.78 | $61.89 | $62.16 | $61.24 | 34,402 |
2018-09-14 | $63.51 | $63.60 | $62.51 | $62.80 | $61.87 | 83,934 |
2018-09-13 | $61.97 | $63.40 | $61.88 | $63.39 | $62.45 | 75,404 |
2018-09-12 | $60.18 | $61.49 | $60.18 | $61.27 | $60.36 | 64,546 |
2018-09-11 | $60.00 | $60.64 | $59.60 | $60.25 | $59.36 | 43,327 |
2018-09-10 | $61.56 | $61.76 | $60.31 | $60.38 | $59.48 | 60,394 |
2018-09-07 | $60.14 | $61.06 | $60.02 | $60.94 | $60.04 | 97,269 |
2018-09-06 | $60.65 | $61.06 | $59.65 | $60.77 | $59.87 | 42,195 |
2018-09-05 | $59.91 | $60.71 | $59.59 | $60.61 | $59.71 | 60,217 |
2018-09-04 | $61.25 | $61.27 | $59.60 | $60.11 | $59.22 | 82,205 |
2018-08-31 | $61.34 | $61.66 | $60.81 | $61.47 | $60.56 | 128,487 |
2018-08-30 | $61.47 | $62.23 | $61.24 | $61.58 | $60.67 | 143,697 |
2018-08-29 | $60.71 | $61.95 | $60.47 | $61.82 | $60.90 | 65,664 |
2018-08-28 | $60.80 | $61.45 | $60.23 | $60.64 | $59.74 | 66,124 |
2018-08-27 | $60.41 | $60.51 | $59.77 | $60.46 | $59.56 | 103,392 |
2018-08-24 | $59.26 | $59.80 | $59.14 | $59.76 | $58.87 | 90,319 |
2018-08-23 | $59.14 | $59.48 | $58.65 | $58.97 | $58.09 | 53,770 |
2018-08-22 | $58.66 | $59.47 | $58.45 | $59.17 | $58.29 | 52,586 |
2018-08-21 | $59.47 | $59.50 | $58.64 | $58.95 | $58.07 | 65,582 |
2018-08-20 | $58.91 | $59.28 | $58.75 | $59.00 | $58.12 | 69,294 |
2018-08-17 | $57.87 | $58.86 | $57.33 | $58.39 | $57.52 | 91,652 |
2018-08-16 | $56.87 | $58.06 | $56.58 | $57.84 | $56.98 | 114,630 |
2018-08-15 | $55.93 | $56.30 | $55.13 | $56.26 | $55.42 | 89,378 |
2018-08-14 | $55.80 | $56.75 | $55.80 | $56.50 | $55.66 | 32,685 |
2018-08-13 | $56.10 | $56.50 | $55.36 | $55.73 | $54.90 | 72,094 |
2018-08-10 | $55.63 | $56.61 | $55.26 | $55.74 | $54.91 | 77,409 |
2018-08-09 | $56.74 | $57.17 | $56.30 | $56.44 | $55.60 | 47,359 |
2018-08-08 | $56.29 | $56.90 | $56.14 | $56.67 | $55.83 | 43,785 |
2018-08-07 | $56.54 | $56.92 | $56.22 | $56.37 | $55.53 | 69,613 |
2018-08-06 | $56.13 | $56.76 | $55.43 | $56.39 | $55.55 | 99,967 |
2018-08-03 | $53.98 | $56.17 | $53.98 | $56.10 | $55.27 | 74,999 |
2018-08-02 | $53.98 | $55.46 | $53.69 | $55.10 | $54.28 | 60,667 |
2018-08-01 | $54.36 | $55.10 | $54.36 | $54.59 | $53.78 | 45,818 |
2018-07-31 | $53.29 | $54.68 | $53.29 | $54.48 | $53.67 | 47,559 |
2018-07-30 | $52.77 | $53.07 | $52.39 | $52.85 | $52.07 | 59,621 |
2018-07-27 | $54.28 | $54.28 | $52.19 | $52.69 | $51.91 | 112,020 |
2018-07-26 | $54.04 | $54.51 | $53.67 | $53.96 | $53.16 | 67,401 |
2018-07-25 | $52.47 | $54.44 | $52.39 | $54.27 | $53.46 | 98,981 |
2018-07-24 | $51.99 | $52.67 | $51.80 | $52.44 | $51.66 | 69,310 |
2018-07-23 | $50.65 | $51.20 | $50.58 | $51.06 | $50.30 | 25,369 |
2018-07-20 | $50.63 | $50.91 | $50.50 | $50.66 | $49.91 | 50,871 |
2018-07-19 | $51.39 | $51.56 | $50.41 | $50.99 | $50.23 | 59,220 |
2018-07-18 | $51.80 | $51.97 | $51.48 | $51.87 | $51.10 | 19,310 |
2018-07-17 | $50.89 | $52.03 | $50.89 | $51.78 | $51.01 | 48,757 |
2018-07-16 | $52.02 | $52.02 | $50.75 | $50.95 | $50.19 | 56,776 |
2018-07-13 | $51.46 | $52.27 | $51.21 | $52.06 | $51.29 | 68,632 |
2018-07-12 | $50.77 | $51.76 | $50.68 | $51.73 | $50.96 | 144,819 |
2018-07-11 | $50.38 | $50.55 | $49.93 | $49.99 | $49.25 | 52,784 |
2018-07-10 | $50.88 | $51.31 | $50.59 | $51.20 | $50.44 | 61,976 |
2018-07-09 | $50.33 | $50.97 | $50.21 | $50.62 | $49.87 | 199,635 |
2018-07-06 | $48.09 | $49.80 | $48.09 | $49.62 | $48.88 | 147,249 |
2018-07-05 | $46.79 | $47.67 | $46.44 | $47.59 | $46.88 | 79,994 |
2018-07-03 | $46.00 | $46.75 | $45.79 | $46.18 | $45.49 | 48,630 |
2018-07-02 | $44.64 | $45.86 | $44.22 | $45.79 | $45.11 | 41,385 |
2018-06-29 | $45.58 | $46.61 | $45.34 | $45.37 | $44.70 | 45,780 |
2018-06-28 | $44.62 | $45.50 | $43.58 | $45.14 | $44.47 | 97,309 |
2018-06-27 | $46.14 | $46.86 | $44.94 | $44.94 | $44.27 | 116,028 |
2018-06-26 | $46.76 | $46.76 | $46.00 | $46.20 | $45.51 | 50,925 |
2018-06-25 | $47.30 | $47.92 | $45.58 | $46.64 | $45.95 | 152,887 |
2018-06-22 | $47.69 | $48.48 | $47.52 | $47.89 | $47.18 | 71,188 |
2018-06-21 | $48.17 | $48.17 | $47.01 | $47.34 | $46.64 | 83,177 |
2018-06-20 | $48.17 | $48.49 | $47.84 | $48.19 | $47.47 | 57,252 |
2018-06-19 | $46.35 | $47.90 | $46.20 | $47.84 | $47.13 | 103,201 |
2018-06-18 | $48.12 | $48.12 | $47.02 | $47.60 | $46.78 | 115,483 |
2018-06-15 | $48.50 | $49.09 | $47.91 | $49.09 | $48.25 | 188,894 |
2018-06-14 | $48.38 | $48.80 | $47.95 | $48.72 | $47.88 | 164,699 |
2018-06-13 | $48.22 | $48.95 | $47.84 | $47.88 | $47.06 | 196,397 |
2018-06-12 | $48.20 | $48.20 | $47.42 | $47.99 | $47.17 | 123,566 |
2018-06-11 | $47.74 | $48.80 | $47.57 | $48.03 | $47.21 | 415,132 |
2018-06-08 | $46.88 | $47.93 | $46.88 | $47.85 | $47.03 | 436,754 |
2018-06-07 | $47.30 | $47.63 | $46.40 | $46.92 | $46.12 | 163,149 |
2018-06-06 | $45.71 | $47.03 | $45.27 | $47.03 | $46.22 | 200,511 |
2018-06-05 | $45.72 | $45.98 | $44.70 | $45.44 | $44.66 | 90,806 |
2018-06-04 | $45.21 | $45.81 | $44.90 | $45.62 | $44.84 | 74,836 |
2018-06-01 | $44.13 | $45.17 | $44.06 | $45.12 | $44.35 | 98,784 |
2018-05-31 | $45.14 | $45.14 | $43.62 | $43.62 | $42.87 | 144,127 |
2018-05-30 | $43.96 | $45.43 | $43.94 | $45.05 | $44.28 | 115,639 |
2018-05-29 | $43.83 | $43.90 | $42.37 | $43.26 | $42.52 | 153,995 |
2018-05-25 | $44.81 | $45.38 | $44.36 | $44.65 | $43.88 | 87,821 |
2018-05-24 | $45.26 | $45.50 | $44.22 | $44.83 | $44.06 | 77,505 |
2018-05-23 | $44.31 | $45.37 | $43.94 | $45.27 | $44.49 | 88,355 |
2018-05-22 | $45.81 | $45.81 | $44.70 | $44.86 | $44.09 | 64,527 |
2018-05-21 | $45.73 | $45.97 | $45.00 | $45.24 | $44.46 | 89,375 |
2018-05-18 | $44.60 | $45.32 | $44.40 | $45.10 | $44.33 | 103,219 |
2018-05-17 | $44.56 | $44.97 | $43.98 | $44.74 | $43.97 | 145,952 |
2018-05-16 | $43.89 | $45.15 | $43.88 | $44.70 | $43.93 | 107,233 |
2018-05-15 | $45.00 | $45.00 | $43.52 | $43.95 | $43.20 | 477,314 |
2018-05-14 | $45.25 | $46.31 | $45.01 | $45.76 | $44.98 | 150,883 |
2018-05-11 | $43.08 | $45.13 | $42.87 | $44.88 | $44.11 | 260,817 |
2018-05-10 | $41.78 | $43.49 | $41.77 | $43.02 | $42.28 | 122,543 |
2018-05-09 | $40.73 | $41.84 | $40.23 | $41.37 | $40.66 | 133,488 |
2018-05-08 | $41.33 | $41.40 | $39.94 | $40.63 | $39.93 | 127,034 |
2018-05-07 | $41.96 | $42.63 | $41.34 | $41.65 | $40.94 | 66,193 |
2018-05-04 | $40.61 | $42.16 | $40.00 | $41.76 | $41.04 | 100,895 |
2018-05-03 | $41.29 | $41.32 | $39.23 | $40.86 | $40.16 | 147,654 |
2018-05-02 | $43.34 | $43.34 | $41.70 | $41.95 | $41.23 | 158,325 |
2018-05-01 | $43.74 | $44.09 | $42.68 | $43.81 | $43.06 | 76,224 |
2018-04-30 | $46.50 | $46.50 | $43.86 | $43.87 | $43.12 | 93,591 |
2018-04-27 | $45.35 | $46.17 | $45.10 | $45.95 | $45.16 | 74,617 |
2018-04-26 | $44.35 | $45.90 | $44.14 | $45.44 | $44.66 | 127,787 |
2018-04-25 | $43.03 | $43.81 | $42.16 | $43.76 | $43.01 | 113,198 |
2018-04-24 | $44.51 | $44.64 | $42.24 | $43.17 | $42.43 | 115,606 |
2018-04-23 | $43.99 | $44.60 | $43.74 | $44.20 | $43.44 | 88,740 |
2018-04-20 | $44.45 | $44.72 | $43.26 | $43.71 | $42.96 | 131,093 |
2018-04-19 | $45.37 | $45.43 | $43.97 | $44.46 | $43.70 | 166,299 |
2018-04-18 | $45.89 | $46.04 | $44.99 | $45.63 | $44.85 | 212,037 |
2018-04-17 | $45.57 | $45.74 | $44.80 | $45.52 | $44.74 | 156,760 |
2018-04-16 | $44.17 | $44.93 | $44.12 | $44.46 | $43.70 | 109,454 |
2018-04-13 | $44.00 | $44.30 | $42.78 | $43.43 | $42.69 | 108,221 |
2018-04-12 | $43.29 | $44.13 | $43.20 | $43.54 | $42.79 | 109,782 |
2018-04-11 | $42.83 | $43.51 | $42.49 | $42.66 | $41.93 | 135,234 |
2018-04-10 | $42.90 | $44.23 | $42.43 | $43.77 | $43.02 | 285,642 |
2018-04-09 | $40.99 | $43.32 | $40.75 | $41.59 | $40.88 | 204,763 |
2018-04-06 | $42.58 | $43.15 | $39.31 | $40.47 | $39.78 | 217,238 |
2018-04-05 | $44.11 | $44.28 | $43.14 | $43.60 | $42.85 | 128,638 |
2018-04-04 | $40.44 | $44.06 | $40.35 | $43.76 | $43.01 | 270,731 |
2018-04-03 | $40.65 | $42.15 | $40.08 | $41.97 | $41.25 | 148,075 |
2018-04-02 | $42.72 | $43.11 | $38.85 | $40.07 | $39.38 | 233,766 |
2018-03-29 | $42.81 | $43.96 | $41.93 | $43.05 | $42.31 | 171,650 |
2018-03-28 | $41.70 | $43.25 | $41.70 | $42.09 | $41.37 | 160,123 |
2018-03-27 | $43.45 | $43.84 | $40.80 | $41.50 | $40.79 | 303,127 |
2018-03-26 | $41.97 | $43.14 | $40.48 | $42.98 | $42.24 | 249,692 |
2018-03-23 | $43.24 | $43.54 | $40.43 | $40.52 | $39.83 | 329,610 |
2018-03-22 | $45.99 | $45.99 | $43.00 | $43.24 | $42.50 | 270,257 |
2018-03-21 | $48.06 | $48.90 | $47.26 | $47.33 | $46.52 | 89,527 |
2018-03-20 | $47.88 | $48.34 | $47.14 | $47.87 | $47.05 | 61,350 |
2018-03-19 | $49.95 | $50.02 | $46.83 | $47.69 | $46.87 | 189,693 |
2018-03-16 | $50.25 | $50.90 | $50.18 | $50.18 | $49.32 | 79,149 |
2018-03-15 | $50.69 | $51.35 | $50.03 | $50.18 | $49.32 | 847,667 |
2018-03-14 | $51.54 | $52.08 | $49.99 | $50.40 | $49.54 | 573,451 |
2018-03-13 | $51.52 | $52.24 | $50.86 | $51.28 | $50.40 | 547,574 |
2018-03-12 | $51.71 | $52.00 | $50.84 | $51.06 | $50.18 | 326,651 |
2018-03-09 | $50.33 | $51.71 | $49.89 | $51.64 | $50.75 | 380,352 |
2018-03-08 | $48.68 | $49.65 | $48.68 | $49.56 | $48.71 | 188,814 |
2018-03-07 | $46.66 | $48.67 | $46.60 | $48.54 | $47.71 | 67,674 |
2018-03-06 | $48.68 | $48.68 | $47.12 | $47.89 | $47.07 | 122,986 |
2018-03-05 | $46.35 | $48.42 | $45.92 | $48.03 | $47.21 | 123,317 |
2018-03-02 | $44.77 | $47.04 | $44.50 | $46.78 | $45.98 | 113,240 |
2018-03-01 | $47.86 | $48.00 | $44.35 | $45.46 | $44.68 | 233,149 |
2018-02-28 | $50.50 | $50.69 | $47.74 | $47.74 | $46.92 | 118,420 |
2018-02-27 | $51.85 | $52.23 | $50.19 | $50.20 | $49.34 | 110,753 |
2018-02-26 | $50.24 | $51.93 | $50.24 | $51.81 | $50.92 | 141,113 |
2018-02-23 | $48.35 | $49.89 | $47.82 | $49.84 | $48.99 | 106,845 |
2018-02-22 | $48.40 | $49.25 | $47.30 | $47.62 | $46.80 | 134,703 |
2018-02-21 | $48.64 | $50.38 | $47.89 | $47.89 | $47.07 | 206,669 |
2018-02-20 | $49.11 | $49.89 | $48.07 | $48.45 | $47.62 | 128,102 |
2018-02-16 | $49.00 | $51.13 | $48.90 | $50.07 | $49.21 | 255,811 |
2018-02-15 | $48.46 | $49.16 | $47.09 | $49.16 | $48.32 | 206,282 |
2018-02-14 | $45.10 | $47.76 | $44.99 | $47.47 | $46.66 | 201,949 |
2018-02-13 | $45.20 | $46.23 | $44.34 | $45.97 | $45.18 | 158,494 |
2018-02-12 | $45.37 | $46.89 | $44.35 | $45.83 | $45.04 | 251,143 |
2018-02-09 | $44.11 | $45.68 | $40.64 | $44.56 | $43.80 | 581,801 |
2018-02-08 | $47.69 | $48.13 | $42.75 | $42.80 | $42.07 | 404,598 |
2018-02-07 | $47.75 | $49.80 | $47.24 | $47.86 | $47.04 | 418,196 |
2018-02-06 | $43.53 | $48.58 | $43.53 | $47.98 | $47.16 | 515,354 |
2018-02-05 | $52.62 | $53.76 | $45.40 | $46.58 | $45.78 | 654,239 |
2018-02-02 | $54.72 | $56.02 | $53.57 | $53.68 | $52.76 | 209,786 |
2018-02-01 | $55.12 | $56.73 | $54.70 | $56.00 | $55.04 | 148,889 |
2018-01-31 | $59.29 | $59.79 | $55.36 | $55.95 | $54.99 | 356,906 |
2018-01-30 | $58.00 | $59.92 | $57.99 | $58.39 | $57.39 | 631,496 |
2018-01-29 | $62.41 | $63.45 | $62.30 | $62.46 | $61.39 | 264,725 |
2018-01-26 | $60.22 | $62.95 | $59.92 | $62.95 | $61.87 | 278,601 |
2018-01-25 | $58.27 | $59.27 | $57.94 | $59.16 | $58.15 | 121,243 |
2018-01-24 | $57.93 | $58.27 | $57.06 | $57.66 | $56.67 | 408,292 |
2018-01-23 | $58.41 | $58.41 | $57.03 | $57.20 | $56.22 | 201,950 |
2018-01-22 | $56.86 | $58.04 | $56.64 | $58.00 | $57.01 | 183,287 |
2018-01-19 | $56.69 | $56.97 | $56.09 | $56.94 | $55.96 | 260,254 |
2018-01-18 | $56.23 | $56.45 | $55.28 | $56.35 | $55.38 | 212,647 |
2018-01-17 | $55.50 | $56.59 | $55.00 | $56.22 | $55.26 | 133,449 |
2018-01-16 | $54.98 | $55.92 | $54.45 | $54.70 | $53.76 | 166,081 |
2018-01-12 | $52.75 | $54.05 | $52.75 | $53.84 | $52.92 | 150,241 |
2018-01-11 | $52.30 | $52.72 | $51.89 | $52.72 | $51.82 | 80,787 |
2018-01-10 | $51.83 | $52.06 | $50.88 | $51.99 | $51.10 | 75,671 |
2018-01-09 | $50.69 | $52.60 | $50.69 | $52.27 | $51.37 | 159,567 |
2018-01-08 | $51.00 | $51.16 | $49.80 | $50.53 | $49.66 | 105,935 |
2018-01-05 | $50.31 | $51.21 | $50.03 | $51.10 | $50.22 | 72,424 |
2018-01-04 | $50.12 | $50.19 | $49.49 | $49.80 | $48.95 | 84,218 |
2018-01-03 | $48.42 | $49.71 | $47.80 | $49.59 | $48.74 | 86,143 |
2018-01-02 | $46.73 | $48.33 | $46.73 | $48.27 | $47.44 | 80,035 |
2017-12-29 | $47.78 | $47.98 | $46.60 | $46.60 | $45.80 | 53,401 |
2017-12-28 | $47.34 | $47.76 | $47.16 | $47.61 | $46.79 | 33,710 |
2017-12-27 | $47.30 | $47.76 | $47.16 | $47.44 | $46.63 | 33,230 |
2017-12-26 | $47.15 | $47.34 | $47.06 | $47.16 | $46.35 | 39,544 |
2017-12-22 | $47.44 | $47.52 | $46.81 | $47.14 | $46.33 | 65,036 |
2017-12-21 | $48.22 | $48.35 | $47.52 | $47.64 | $46.82 | 49,632 |
2017-12-20 | $48.48 | $48.97 | $47.97 | $47.99 | $47.17 | 55,907 |
2017-12-19 | $48.63 | $48.95 | $48.36 | $48.38 | $47.55 | 47,011 |
2017-12-18 | $49.33 | $49.63 | $48.58 | $48.63 | $47.73 | 57,320 |
2017-12-15 | $47.66 | $48.68 | $47.66 | $48.62 | $47.72 | 50,925 |
2017-12-14 | $48.85 | $48.95 | $46.97 | $47.09 | $46.22 | 84,021 |
2017-12-13 | $48.11 | $48.99 | $48.11 | $48.56 | $47.66 | 59,200 |
2017-12-12 | $47.73 | $48.32 | $47.17 | $48.09 | $47.18 | 64,135 |
2017-12-11 | $47.16 | $47.58 | $46.88 | $47.52 | $46.62 | 51,931 |
2017-12-08 | $45.89 | $46.94 | $45.75 | $46.94 | $46.05 | 69,086 |
2017-12-07 | $45.42 | $45.67 | $45.00 | $45.43 | $44.57 | 79,053 |
2017-12-06 | $45.43 | $45.90 | $44.85 | $45.43 | $44.57 | 52,846 |
2017-12-05 | $45.90 | $46.45 | $45.44 | $45.56 | $44.70 | 52,160 |
2017-12-04 | $48.42 | $48.42 | $45.78 | $45.78 | $44.92 | 83,416 |
2017-12-01 | $47.85 | $48.17 | $45.60 | $47.54 | $46.64 | 155,523 |
2017-11-30 | $46.90 | $48.20 | $46.83 | $47.85 | $46.95 | 110,373 |
2017-11-29 | $46.19 | $47.26 | $46.19 | $46.77 | $45.89 | 76,682 |
2017-11-28 | $45.44 | $46.20 | $45.09 | $46.07 | $45.20 | 112,145 |
2017-11-27 | $45.00 | $45.34 | $44.79 | $45.09 | $44.24 | 58,051 |
2017-11-24 | $44.89 | $45.07 | $44.62 | $45.03 | $44.18 | 21,580 |
2017-11-22 | $45.26 | $45.30 | $44.58 | $44.73 | $43.89 | 49,150 |
2017-11-21 | $44.16 | $45.07 | $44.16 | $44.76 | $43.91 | 125,069 |
2017-11-20 | $44.17 | $44.18 | $43.42 | $43.66 | $42.84 | 88,010 |
2017-11-17 | $44.49 | $44.53 | $43.95 | $44.18 | $43.35 | 32,417 |
2017-11-16 | $43.66 | $44.86 | $43.65 | $44.73 | $43.89 | 57,941 |
2017-11-15 | $43.28 | $43.77 | $42.94 | $43.42 | $42.60 | 87,397 |
2017-11-14 | $43.98 | $43.98 | $43.24 | $43.76 | $42.93 | 50,117 |
2017-11-13 | $43.94 | $44.55 | $43.39 | $44.28 | $43.44 | 51,004 |
2017-11-10 | $44.77 | $44.77 | $43.35 | $44.19 | $43.36 | 73,511 |
2017-11-09 | $44.72 | $45.19 | $44.25 | $45.06 | $44.21 | 103,994 |
2017-11-08 | $44.81 | $45.22 | $44.55 | $45.07 | $44.22 | 83,078 |
2017-11-07 | $44.50 | $44.92 | $44.28 | $44.74 | $43.90 | 91,268 |
2017-11-06 | $44.56 | $44.82 | $44.38 | $44.42 | $43.58 | 89,614 |
2017-11-03 | $43.92 | $44.93 | $43.70 | $44.85 | $44.00 | 93,586 |
2017-11-02 | $44.53 | $44.57 | $43.53 | $43.82 | $42.99 | 140,871 |
2017-11-01 | $44.36 | $45.03 | $44.10 | $44.40 | $43.56 | 114,962 |
2017-10-31 | $44.55 | $44.72 | $43.92 | $44.13 | $43.30 | 92,460 |
2017-10-30 | $45.34 | $45.45 | $44.08 | $44.40 | $43.56 | 173,442 |
2017-10-27 | $45.50 | $46.02 | $45.37 | $45.84 | $44.97 | 167,176 |
2017-10-26 | $46.46 | $46.72 | $45.05 | $45.84 | $44.97 | 205,316 |
2017-10-25 | $47.44 | $47.63 | $46.80 | $47.39 | $46.50 | 122,206 |
2017-10-24 | $48.42 | $48.42 | $46.73 | $47.53 | $46.63 | 136,222 |
2017-10-23 | $49.54 | $49.62 | $48.52 | $48.57 | $47.65 | 83,442 |
2017-10-20 | $48.93 | $49.04 | $48.39 | $48.88 | $47.96 | 79,803 |
2017-10-19 | $47.85 | $48.80 | $47.81 | $48.79 | $47.87 | 103,336 |
2017-10-18 | $47.96 | $48.58 | $47.73 | $47.90 | $47.00 | 123,374 |
2017-10-17 | $45.92 | $48.00 | $45.92 | $47.65 | $46.75 | 127,343 |
2017-10-16 | $46.50 | $46.85 | $45.60 | $45.82 | $44.95 | 97,159 |
2017-10-13 | $46.50 | $46.61 | $46.14 | $46.46 | $45.58 | 105,527 |
2017-10-12 | $47.01 | $47.11 | $46.70 | $46.87 | $45.98 | 44,468 |
2017-10-11 | $46.86 | $47.15 | $46.63 | $47.05 | $46.16 | 60,852 |
2017-10-10 | $46.56 | $46.74 | $45.98 | $46.71 | $45.83 | 95,817 |
2017-10-09 | $47.49 | $47.49 | $46.23 | $46.44 | $45.56 | 143,492 |
2017-10-06 | $47.55 | $47.88 | $47.14 | $47.39 | $46.50 | 81,709 |
2017-10-05 | $47.48 | $47.57 | $46.92 | $47.48 | $46.58 | 161,186 |
2017-10-04 | $46.95 | $47.53 | $46.95 | $47.46 | $46.56 | 90,516 |
2017-10-03 | $46.98 | $47.16 | $46.28 | $46.85 | $45.97 | 95,586 |
2017-10-02 | $45.80 | $46.83 | $45.75 | $46.82 | $45.94 | 219,879 |
2017-09-29 | $44.76 | $45.51 | $44.36 | $45.49 | $44.63 | 119,199 |
2017-09-28 | $44.43 | $45.09 | $44.25 | $44.68 | $43.84 | 114,365 |
2017-09-27 | $44.85 | $44.90 | $43.98 | $44.53 | $43.69 | 122,435 |
2017-09-26 | $45.00 | $45.54 | $44.56 | $44.62 | $43.78 | 70,768 |
2017-09-25 | $45.29 | $45.65 | $44.63 | $44.85 | $44.00 | 103,012 |
2017-09-22 | $45.30 | $45.39 | $44.52 | $45.23 | $44.38 | 163,711 |
2017-09-21 | $45.79 | $45.95 | $45.16 | $45.24 | $44.39 | 68,708 |
2017-09-20 | $46.05 | $46.07 | $44.97 | $45.98 | $45.11 | 141,058 |
2017-09-19 | $46.94 | $47.07 | $45.66 | $45.81 | $44.94 | 172,251 |
2017-09-18 | $47.16 | $47.47 | $46.72 | $46.90 | $46.01 | 130,062 |
2017-09-15 | $47.82 | $47.82 | $46.81 | $47.23 | $46.34 | 94,892 |
2017-09-14 | $46.74 | $47.65 | $46.43 | $47.44 | $46.54 | 82,705 |
2017-09-13 | $47.54 | $47.88 | $46.99 | $47.24 | $46.35 | 95,681 |
2017-09-12 | $47.71 | $47.80 | $47.24 | $47.80 | $46.90 | 130,095 |
2017-09-11 | $47.00 | $47.62 | $46.75 | $47.62 | $46.72 | 123,400 |
2017-09-08 | $45.49 | $46.67 | $45.40 | $46.40 | $45.52 | 123,842 |
2017-09-07 | $44.51 | $46.10 | $44.51 | $45.81 | $44.94 | 97,406 |
2017-09-06 | $44.06 | $44.46 | $43.59 | $44.44 | $43.60 | 92,955 |
2017-09-05 | $43.02 | $44.52 | $42.93 | $43.71 | $42.88 | 128,280 |
2017-09-01 | $44.79 | $44.85 | $43.83 | $44.29 | $43.45 | 152,097 |
2017-08-31 | $42.61 | $44.55 | $42.61 | $44.41 | $43.57 | 158,534 |
2017-08-30 | $41.67 | $42.59 | $41.54 | $42.30 | $41.50 | 73,988 |
2017-08-29 | $40.90 | $41.75 | $40.58 | $41.60 | $40.81 | 45,287 |
2017-08-28 | $41.25 | $41.57 | $41.10 | $41.42 | $40.64 | 30,811 |
2017-08-25 | $41.05 | $41.43 | $40.71 | $40.77 | $40.00 | 23,801 |
2017-08-24 | $40.68 | $40.91 | $40.38 | $40.76 | $39.99 | 62,477 |
2017-08-23 | $40.88 | $40.88 | $40.38 | $40.45 | $39.69 | 31,536 |
2017-08-22 | $39.91 | $41.43 | $39.89 | $41.30 | $40.52 | 57,864 |
2017-08-21 | $39.27 | $40.02 | $39.25 | $39.88 | $39.13 | 32,380 |
2017-08-18 | $39.73 | $40.09 | $39.31 | $39.39 | $38.65 | 60,952 |
2017-08-17 | $41.12 | $41.58 | $39.90 | $39.92 | $39.17 | 90,607 |
2017-08-16 | $41.38 | $41.72 | $41.24 | $41.45 | $40.67 | 60,080 |
2017-08-15 | $41.28 | $41.54 | $41.15 | $41.16 | $40.38 | 25,147 |
2017-08-14 | $40.94 | $41.32 | $40.89 | $41.13 | $40.35 | 87,467 |
2017-08-11 | $40.01 | $40.92 | $40.01 | $40.33 | $39.57 | 73,408 |
2017-08-10 | $41.20 | $41.27 | $40.00 | $40.06 | $39.30 | 114,381 |
2017-08-09 | $41.13 | $41.70 | $40.79 | $41.59 | $40.80 | 79,544 |
2017-08-08 | $41.72 | $42.09 | $41.22 | $41.48 | $40.70 | 100,395 |
2017-08-07 | $41.87 | $42.04 | $41.54 | $42.01 | $41.22 | 52,286 |
2017-08-04 | $42.36 | $42.37 | $41.63 | $41.82 | $41.03 | 46,585 |
2017-08-03 | $41.63 | $42.27 | $41.58 | $42.10 | $41.31 | 54,468 |
2017-08-02 | $42.02 | $42.04 | $41.43 | $41.85 | $41.06 | 117,054 |
2017-08-01 | $42.82 | $42.82 | $41.99 | $42.16 | $41.36 | 112,772 |
2017-07-31 | $42.68 | $42.94 | $42.46 | $42.46 | $41.66 | 51,344 |
2017-07-28 | $42.01 | $42.70 | $41.50 | $42.55 | $41.75 | 159,479 |
2017-07-27 | $43.05 | $43.05 | $41.48 | $41.98 | $41.19 | 266,534 |
2017-07-26 | $43.19 | $43.19 | $42.43 | $42.89 | $42.08 | 75,903 |
2017-07-25 | $44.58 | $44.66 | $43.10 | $43.29 | $42.47 | 126,491 |
2017-07-24 | $44.18 | $44.35 | $43.67 | $44.24 | $43.40 | 67,351 |
2017-07-21 | $44.25 | $44.49 | $44.06 | $44.24 | $43.40 | 75,574 |
2017-07-20 | $43.64 | $44.68 | $43.64 | $44.40 | $43.56 | 114,758 |
2017-07-19 | $42.97 | $43.58 | $42.97 | $43.53 | $42.71 | 63,118 |
2017-07-18 | $42.36 | $42.64 | $41.70 | $42.58 | $41.78 | 104,255 |
2017-07-17 | $42.94 | $43.20 | $42.47 | $42.55 | $41.75 | 80,310 |
2017-07-14 | $42.34 | $43.22 | $42.33 | $42.90 | $42.09 | 76,027 |
2017-07-13 | $42.17 | $42.49 | $41.28 | $42.17 | $41.37 | 92,823 |
2017-07-12 | $41.58 | $42.41 | $41.58 | $42.06 | $41.27 | 110,769 |
2017-07-11 | $41.11 | $41.43 | $40.55 | $41.16 | $40.38 | 50,625 |
2017-07-10 | $41.41 | $41.63 | $41.09 | $41.29 | $40.51 | 51,549 |
2017-07-07 | $41.37 | $41.69 | $41.05 | $41.61 | $40.82 | 44,364 |
2017-07-06 | $42.13 | $42.31 | $40.78 | $40.97 | $40.20 | 103,044 |
2017-07-05 | $42.20 | $42.75 | $41.58 | $42.61 | $41.81 | 104,409 |
2017-07-03 | $42.07 | $42.44 | $41.86 | $41.89 | $41.10 | 37,112 |
2017-06-30 | $42.03 | $42.21 | $41.67 | $41.71 | $40.92 | 104,818 |
2017-06-29 | $42.97 | $42.97 | $41.07 | $41.84 | $41.05 | 166,097 |
2017-06-28 | $42.46 | $43.36 | $42.46 | $43.01 | $42.20 | 94,581 |
2017-06-27 | $43.34 | $43.67 | $42.28 | $42.28 | $41.48 | 168,791 |
2017-06-26 | $44.03 | $44.26 | $43.41 | $43.56 | $42.74 | 74,019 |
2017-06-23 | $43.94 | $43.97 | $43.21 | $43.73 | $42.90 | 159,981 |
2017-06-22 | $43.04 | $44.69 | $42.85 | $43.94 | $43.11 | 396,402 |
2017-06-21 | $41.38 | $42.61 | $41.21 | $42.59 | $41.79 | 284,137 |
2017-06-20 | $40.59 | $41.68 | $40.57 | $41.02 | $40.25 | 174,602 |
2017-06-19 | $39.47 | $40.68 | $39.38 | $40.54 | $39.77 | 101,834 |
2017-06-16 | $39.27 | $39.53 | $38.79 | $39.30 | $38.56 | 76,598 |
2017-06-15 | $38.89 | $39.24 | $38.57 | $39.18 | $38.44 | 39,158 |
2017-06-14 | $38.91 | $39.62 | $38.91 | $39.26 | $38.52 | 89,221 |
2017-06-13 | $38.68 | $38.89 | $38.38 | $38.75 | $38.02 | 23,982 |
2017-06-12 | $38.68 | $38.98 | $37.96 | $38.54 | $37.81 | 72,779 |
2017-06-09 | $38.00 | $39.02 | $38.00 | $38.72 | $37.99 | 162,249 |
2017-06-08 | $38.21 | $38.37 | $37.63 | $37.99 | $37.27 | 38,359 |
2017-06-07 | $38.14 | $38.35 | $37.89 | $38.21 | $37.49 | 87,102 |
2017-06-06 | $38.04 | $38.27 | $37.53 | $37.90 | $37.18 | 150,603 |
2017-06-05 | $38.51 | $38.53 | $37.99 | $38.27 | $37.55 | 109,497 |
2017-06-02 | $38.01 | $38.72 | $38.01 | $38.51 | $37.78 | 141,242 |
2017-06-01 | $36.82 | $37.90 | $36.82 | $37.90 | $37.18 | 147,720 |
2017-05-31 | $36.37 | $36.85 | $36.35 | $36.62 | $35.93 | 67,098 |
2017-05-30 | $36.22 | $36.46 | $35.79 | $36.19 | $35.51 | 55,690 |
2017-05-26 | $36.58 | $36.68 | $36.28 | $36.34 | $35.65 | 56,337 |
2017-05-25 | $36.22 | $36.78 | $36.12 | $36.59 | $35.90 | 98,426 |
2017-05-24 | $35.89 | $36.14 | $35.65 | $36.03 | $35.35 | 46,296 |
2017-05-23 | $35.59 | $36.02 | $35.59 | $35.82 | $35.14 | 24,964 |
2017-05-22 | $35.13 | $35.54 | $35.05 | $35.40 | $34.73 | 47,142 |
2017-05-19 | $35.10 | $35.45 | $34.98 | $35.17 | $34.51 | 66,105 |
2017-05-18 | $34.34 | $35.47 | $34.34 | $34.89 | $34.23 | 58,886 |
2017-05-17 | $35.01 | $35.19 | $34.45 | $34.45 | $33.80 | 103,202 |
2017-05-16 | $36.29 | $36.29 | $35.59 | $35.81 | $35.13 | 68,478 |
2017-05-15 | $35.66 | $36.33 | $35.65 | $36.26 | $35.58 | 73,867 |
2017-05-12 | $35.79 | $35.84 | $35.53 | $35.59 | $34.92 | 31,901 |
2017-05-11 | $35.54 | $35.82 | $35.25 | $35.82 | $35.14 | 42,298 |
2017-05-10 | $35.90 | $35.90 | $35.30 | $35.74 | $35.07 | 59,972 |
2017-05-09 | $36.05 | $36.26 | $35.85 | $36.03 | $35.35 | 62,932 |
2017-05-08 | $36.57 | $36.57 | $35.77 | $35.93 | $35.25 | 62,178 |
2017-05-05 | $36.82 | $36.87 | $36.18 | $36.62 | $35.93 | 46,695 |
2017-05-04 | $36.23 | $36.68 | $36.23 | $36.68 | $35.99 | 70,139 |
2017-05-03 | $36.21 | $36.26 | $35.75 | $35.98 | $35.30 | 54,872 |
2017-05-02 | $36.30 | $36.52 | $35.68 | $36.43 | $35.74 | 62,274 |
2017-05-01 | $35.95 | $36.41 | $35.95 | $36.15 | $35.47 | 97,995 |
2017-04-28 | $35.84 | $36.00 | $35.58 | $35.93 | $35.25 | 75,097 |
2017-04-27 | $35.55 | $36.17 | $35.36 | $35.72 | $35.05 | 92,535 |
2017-04-26 | $35.06 | $35.88 | $35.06 | $35.45 | $34.78 | 167,140 |
2017-04-25 | $34.79 | $35.19 | $34.57 | $34.96 | $34.30 | 107,868 |
2017-04-24 | $34.44 | $34.70 | $34.35 | $34.45 | $33.80 | 114,596 |
2017-04-21 | $33.97 | $33.99 | $33.26 | $33.51 | $32.88 | 84,267 |
2017-04-20 | $33.62 | $34.24 | $33.23 | $34.00 | $33.36 | 72,035 |
2017-04-19 | $33.35 | $33.71 | $33.29 | $33.45 | $32.82 | 50,616 |
2017-04-18 | $33.84 | $33.84 | $32.79 | $33.20 | $32.57 | 74,388 |
2017-04-17 | $33.83 | $34.33 | $33.75 | $34.27 | $33.62 | 36,419 |
2017-04-13 | $34.06 | $34.38 | $33.93 | $34.00 | $33.36 | 33,230 |
2017-04-12 | $34.07 | $34.30 | $33.81 | $34.23 | $33.58 | 58,161 |
2017-04-11 | $34.34 | $34.42 | $33.65 | $34.24 | $33.59 | 65,760 |
2017-04-10 | $34.54 | $34.83 | $34.29 | $34.36 | $33.71 | 43,028 |
2017-04-07 | $34.32 | $34.79 | $34.22 | $34.50 | $33.85 | 42,526 |
2017-04-06 | $34.20 | $34.57 | $33.96 | $34.33 | $33.68 | 75,757 |
2017-04-05 | $34.69 | $35.26 | $34.16 | $34.19 | $33.54 | 123,344 |
2017-04-04 | $34.60 | $34.60 | $34.25 | $34.49 | $33.84 | 39,641 |
2017-04-03 | $34.49 | $35.10 | $34.19 | $34.60 | $33.95 | 99,153 |
2017-03-31 | $34.67 | $34.80 | $34.42 | $34.47 | $33.82 | 119,528 |
2017-03-30 | $34.70 | $35.01 | $34.43 | $34.78 | $34.12 | 69,965 |
2017-03-29 | $34.79 | $35.04 | $34.56 | $34.78 | $34.12 | 71,427 |
2017-03-28 | $34.66 | $34.92 | $34.21 | $34.78 | $34.12 | 68,036 |
2017-03-27 | $33.81 | $34.86 | $33.58 | $34.71 | $34.05 | 99,229 |
2017-03-24 | $34.51 | $34.88 | $34.00 | $34.75 | $34.09 | 135,603 |
2017-03-23 | $34.68 | $35.09 | $34.22 | $34.41 | $33.76 | 163,008 |
2017-03-22 | $34.67 | $35.08 | $34.19 | $34.78 | $34.12 | 147,399 |
2017-03-21 | $35.87 | $35.97 | $34.38 | $34.68 | $34.03 | 310,914 |
2017-03-20 | $35.61 | $35.89 | $35.31 | $35.51 | $34.84 | 104,503 |
2017-03-17 | $36.00 | $36.20 | $35.66 | $35.71 | $35.04 | 181,753 |
2017-03-16 | $37.28 | $37.28 | $35.90 | $36.34 | $35.65 | 232,939 |
2017-03-15 | $36.19 | $37.62 | $36.19 | $37.35 | $36.64 | 301,991 |
2017-03-14 | $36.17 | $36.43 | $35.94 | $36.07 | $35.39 | 85,158 |
2017-03-13 | $36.93 | $36.93 | $36.03 | $36.44 | $35.75 | 65,712 |
2017-03-10 | $36.78 | $36.78 | $36.15 | $36.60 | $35.91 | 158,611 |
2017-03-09 | $35.54 | $36.26 | $35.50 | $36.15 | $35.47 | 132,268 |
2017-03-08 | $35.00 | $35.90 | $35.00 | $35.53 | $34.86 | 185,071 |
2017-03-07 | $35.24 | $35.67 | $34.79 | $35.16 | $34.50 | 331,736 |
2017-03-06 | $36.45 | $36.45 | $35.50 | $35.91 | $35.23 | 207,663 |
2017-03-03 | $35.78 | $36.46 | $35.70 | $36.46 | $35.77 | 234,981 |
2017-03-02 | $36.18 | $36.42 | $35.87 | $35.91 | $35.23 | 228,197 |
2017-03-01 | $35.80 | $36.50 | $35.56 | $36.17 | $35.49 | 328,893 |
2017-02-28 | $35.30 | $35.51 | $34.88 | $35.12 | $34.46 | 262,872 |
2017-02-27 | $34.93 | $35.44 | $34.74 | $35.37 | $34.70 | 176,993 |
2017-02-24 | $34.08 | $34.93 | $34.08 | $34.90 | $34.24 | 225,598 |
2017-02-23 | $33.91 | $34.56 | $33.65 | $34.42 | $33.77 | 233,571 |
2017-02-22 | $33.80 | $34.01 | $33.60 | $33.75 | $33.11 | 115,831 |
2017-02-21 | $33.46 | $34.13 | $33.46 | $33.80 | $33.16 | 235,102 |
2017-02-17 | $32.90 | $33.40 | $32.88 | $33.35 | $32.72 | 161,988 |
2017-02-16 | $33.33 | $33.50 | $32.57 | $33.26 | $32.63 | 280,527 |
2017-02-15 | $32.11 | $33.58 | $32.11 | $33.41 | $32.78 | 298,305 |
2017-02-14 | $31.54 | $32.31 | $31.42 | $32.28 | $31.67 | 214,167 |
2017-02-13 | $31.25 | $31.64 | $31.19 | $31.60 | $31.00 | 191,100 |
2017-02-10 | $30.83 | $31.23 | $30.76 | $31.08 | $30.49 | 94,201 |
2017-02-09 | $30.41 | $31.09 | $30.21 | $30.86 | $30.28 | 124,114 |
2017-02-08 | $30.15 | $30.59 | $29.81 | $30.45 | $29.88 | 162,800 |
2017-02-07 | $30.67 | $31.00 | $30.36 | $30.60 | $30.02 | 231,814 |
2017-02-06 | $30.36 | $30.54 | $30.14 | $30.53 | $29.95 | 234,243 |
2017-02-03 | $30.35 | $30.55 | $30.01 | $30.53 | $29.95 | 195,006 |
2017-02-02 | $29.70 | $30.13 | $29.42 | $30.01 | $29.44 | 223,002 |
2017-02-01 | $29.48 | $29.98 | $29.18 | $29.91 | $29.35 | 226,707 |
2017-01-31 | $27.58 | $29.28 | $27.50 | $29.26 | $28.71 | 264,011 |
2017-01-30 | $28.14 | $28.30 | $27.65 | $28.04 | $27.51 | 197,676 |
2017-01-27 | $27.90 | $28.48 | $27.90 | $28.40 | $27.86 | 158,407 |
2017-01-26 | $28.30 | $28.37 | $27.75 | $27.80 | $27.28 | 104,285 |
2017-01-25 | $27.62 | $28.45 | $27.62 | $28.39 | $27.85 | 136,367 |
2017-01-24 | $28.13 | $28.13 | $27.24 | $27.65 | $27.13 | 195,520 |
2017-01-23 | $28.50 | $28.67 | $27.99 | $28.22 | $27.69 | 155,604 |
2017-01-20 | $28.90 | $29.23 | $28.52 | $28.62 | $28.08 | 132,709 |
2017-01-19 | $29.35 | $29.40 | $28.70 | $28.85 | $28.31 | 106,017 |
2017-01-18 | $29.69 | $29.72 | $29.22 | $29.41 | $28.85 | 80,745 |
2017-01-17 | $28.99 | $29.64 | $28.78 | $29.55 | $28.99 | 145,830 |
2017-01-13 | $29.83 | $30.27 | $29.78 | $29.95 | $29.38 | 125,164 |
2017-01-12 | $29.43 | $29.94 | $29.20 | $29.85 | $29.29 | 165,061 |
2017-01-11 | $30.80 | $31.17 | $28.95 | $29.78 | $29.22 | 333,561 |
2017-01-10 | $30.61 | $31.26 | $30.40 | $30.75 | $30.17 | 209,743 |
2017-01-09 | $30.16 | $30.57 | $29.77 | $30.43 | $29.86 | 117,322 |
2017-01-06 | $29.95 | $30.28 | $29.53 | $30.06 | $29.49 | 111,381 |
2017-01-05 | $29.30 | $29.81 | $29.20 | $29.74 | $29.18 | 140,026 |
2017-01-04 | $28.78 | $29.57 | $28.78 | $29.30 | $28.75 | 193,952 |
2017-01-03 | $28.30 | $28.69 | $27.96 | $28.68 | $28.14 | 175,927 |
2016-12-30 | $27.73 | $27.92 | $27.35 | $27.57 | $27.05 | 161,168 |
2016-12-29 | $27.71 | $28.15 | $27.71 | $27.86 | $27.33 | 53,194 |
2016-12-28 | $28.46 | $28.46 | $27.76 | $27.82 | $27.29 | 95,661 |
2016-12-27 | $28.39 | $28.90 | $28.35 | $28.39 | $27.85 | 88,738 |
2016-12-23 | $27.64 | $28.28 | $27.64 | $28.28 | $27.75 | 95,702 |
2016-12-22 | $27.49 | $27.65 | $27.11 | $27.61 | $27.09 | 95,793 |
2016-12-21 | $27.94 | $28.09 | $27.40 | $27.49 | $26.97 | 133,803 |
2016-12-20 | $28.31 | $28.31 | $27.84 | $27.98 | $27.45 | 73,368 |
2016-12-19 | $28.48 | $28.86 | $27.96 | $28.01 | $27.48 | 133,522 |
2016-12-16 | $28.50 | $28.78 | $28.19 | $28.47 | $27.93 | 127,193 |
2016-12-15 | $28.12 | $28.46 | $27.90 | $28.38 | $27.84 | 136,701 |
2016-12-14 | $28.22 | $28.72 | $27.56 | $27.90 | $27.37 | 250,089 |
2016-12-13 | $27.87 | $28.39 | $27.86 | $28.22 | $27.69 | 159,088 |
2016-12-12 | $27.09 | $27.71 | $27.09 | $27.65 | $27.13 | 226,459 |
2016-12-09 | $26.50 | $27.36 | $26.50 | $27.22 | $26.71 | 228,838 |
2016-12-08 | $25.78 | $26.33 | $25.43 | $26.22 | $25.72 | 196,323 |
2016-12-07 | $26.15 | $26.15 | $25.02 | $26.07 | $25.58 | 284,107 |
2016-12-06 | $26.71 | $26.82 | $26.38 | $26.79 | $26.28 | 87,409 |
2016-12-05 | $27.11 | $27.11 | $26.35 | $26.60 | $26.10 | 155,784 |
2016-12-02 | $26.54 | $27.05 | $26.54 | $26.73 | $26.23 | 105,811 |
2016-12-01 | $27.13 | $27.33 | $26.34 | $26.53 | $26.03 | 200,781 |
2016-11-30 | $27.93 | $28.04 | $27.15 | $27.15 | $26.64 | 94,948 |
2016-11-29 | $27.63 | $28.18 | $27.63 | $27.91 | $27.38 | 81,661 |
2016-11-28 | $27.76 | $27.85 | $27.31 | $27.36 | $26.84 | 69,917 |
2016-11-25 | $27.89 | $28.12 | $27.74 | $28.03 | $27.50 | 40,428 |
2016-11-23 | $26.06 | $27.74 | $26.06 | $27.72 | $27.20 | 169,357 |
2016-11-22 | $28.42 | $28.47 | $26.86 | $27.46 | $26.94 | 200,964 |
2016-11-21 | $28.41 | $28.75 | $28.41 | $28.63 | $28.09 | 156,908 |
2016-11-18 | $29.33 | $29.35 | $28.33 | $28.40 | $27.86 | 118,195 |
2016-11-17 | $28.96 | $29.32 | $28.80 | $29.31 | $28.76 | 99,278 |
2016-11-16 | $29.19 | $29.52 | $28.87 | $28.93 | $28.38 | 110,605 |
2016-11-15 | $29.04 | $29.40 | $28.55 | $29.35 | $28.80 | 224,198 |
2016-11-14 | $29.73 | $29.73 | $28.92 | $29.12 | $28.57 | 129,275 |
2016-11-11 | $30.29 | $30.40 | $29.00 | $29.35 | $28.80 | 275,930 |
2016-11-10 | $31.30 | $31.48 | $30.15 | $30.75 | $30.17 | 620,493 |
2016-11-09 | $30.18 | $30.70 | $28.00 | $29.66 | $29.10 | 683,314 |
2016-11-08 | $26.42 | $27.44 | $26.10 | $26.93 | $26.42 | 164,370 |
2016-11-07 | $25.71 | $26.88 | $25.71 | $26.67 | $26.17 | 154,285 |
2016-11-04 | $24.44 | $25.38 | $24.44 | $24.87 | $24.40 | 113,366 |
2016-11-03 | $25.20 | $25.54 | $24.26 | $24.31 | $23.85 | 182,172 |
2016-11-02 | $25.36 | $25.81 | $25.06 | $25.07 | $24.60 | 112,986 |
2016-11-01 | $25.87 | $26.06 | $24.84 | $25.49 | $25.01 | 117,984 |
2016-10-31 | $26.25 | $26.25 | $25.81 | $25.87 | $25.38 | 103,584 |
2016-10-28 | $27.44 | $27.44 | $25.97 | $26.31 | $25.81 | 262,141 |
2016-10-27 | $28.20 | $28.73 | $28.00 | $28.15 | $27.62 | 83,428 |
2016-10-26 | $28.20 | $28.29 | $27.50 | $27.74 | $27.22 | 144,493 |
2016-10-25 | $28.53 | $28.67 | $28.20 | $28.34 | $27.80 | 76,411 |
2016-10-24 | $29.01 | $29.01 | $28.56 | $28.57 | $28.03 | 52,401 |
2016-10-21 | $29.20 | $29.20 | $28.50 | $28.70 | $28.16 | 69,143 |
2016-10-20 | $29.00 | $29.69 | $29.00 | $29.46 | $28.90 | 83,754 |
2016-10-19 | $29.30 | $29.44 | $29.04 | $29.07 | $28.52 | 49,246 |
2016-10-18 | $29.14 | $29.53 | $29.05 | $29.32 | $28.77 | 110,660 |
2016-10-17 | $28.60 | $28.65 | $28.19 | $28.45 | $27.91 | 91,431 |
2016-10-14 | $29.48 | $29.61 | $28.64 | $28.66 | $28.12 | 104,289 |
2016-10-13 | $28.75 | $29.53 | $28.34 | $29.22 | $28.67 | 95,075 |
2016-10-12 | $29.81 | $30.00 | $29.14 | $29.23 | $28.68 | 80,221 |
2016-10-11 | $31.50 | $31.50 | $29.23 | $29.67 | $29.11 | 216,187 |
2016-10-10 | $31.96 | $32.31 | $31.96 | $32.03 | $31.43 | 45,300 |
2016-10-07 | $31.74 | $32.03 | $31.09 | $31.65 | $31.05 | 64,269 |
2016-10-06 | $31.65 | $31.78 | $31.09 | $31.60 | $31.00 | 66,665 |
2016-10-05 | $32.00 | $32.20 | $31.78 | $31.95 | $31.35 | 101,193 |
2016-10-04 | $32.00 | $32.11 | $31.21 | $31.63 | $31.03 | 56,969 |
2016-10-03 | $31.62 | $31.85 | $31.12 | $31.75 | $31.15 | 85,091 |
2016-09-30 | $31.26 | $32.20 | $31.15 | $31.89 | $31.29 | 135,059 |
2016-09-29 | $32.46 | $32.71 | $30.75 | $31.00 | $30.41 | 167,580 |
2016-09-28 | $33.00 | $33.00 | $32.26 | $32.72 | $32.10 | 70,948 |
2016-09-27 | $32.26 | $32.87 | $32.00 | $32.86 | $32.24 | 58,186 |
2016-09-26 | $32.96 | $33.17 | $31.97 | $32.20 | $31.59 | 92,556 |
2016-09-23 | $33.55 | $33.75 | $33.36 | $33.38 | $32.75 | 56,542 |
2016-09-22 | $33.21 | $33.87 | $33.21 | $33.67 | $33.03 | 132,214 |
2016-09-21 | $32.21 | $33.11 | $31.72 | $32.97 | $32.35 | 220,548 |
2016-09-20 | $32.28 | $32.31 | $31.99 | $32.00 | $31.40 | 70,666 |
2016-09-19 | $32.31 | $32.48 | $31.60 | $31.67 | $31.07 | 87,402 |
2016-09-16 | $31.63 | $32.17 | $31.63 | $32.07 | $31.46 | 53,715 |
2016-09-15 | $30.89 | $32.23 | $30.73 | $31.95 | $31.35 | 79,536 |
2016-09-14 | $31.20 | $31.63 | $30.67 | $30.97 | $30.39 | 124,122 |
2016-09-13 | $31.77 | $31.77 | $30.58 | $31.05 | $30.46 | 118,057 |
2016-09-12 | $30.32 | $32.60 | $30.32 | $32.37 | $31.76 | 173,090 |
2016-09-09 | $32.34 | $32.36 | $30.95 | $30.99 | $30.40 | 193,943 |
2016-09-08 | $32.65 | $33.05 | $32.50 | $32.96 | $32.34 | 130,943 |
2016-09-07 | $32.99 | $33.24 | $32.64 | $32.86 | $32.24 | 112,795 |
2016-09-06 | $32.60 | $33.10 | $32.57 | $32.89 | $32.27 | 174,981 |
2016-09-02 | $32.74 | $32.82 | $32.30 | $32.50 | $31.89 | 99,431 |
2016-09-01 | $32.58 | $32.82 | $32.02 | $32.51 | $31.90 | 57,836 |
2016-08-31 | $32.89 | $32.94 | $32.35 | $32.67 | $32.05 | 55,908 |
2016-08-30 | $33.36 | $33.41 | $32.80 | $32.90 | $32.28 | 64,681 |
2016-08-29 | $33.08 | $33.58 | $33.00 | $33.36 | $32.73 | 65,025 |
2016-08-26 | $32.99 | $33.63 | $32.59 | $33.12 | $32.49 | 85,954 |
2016-08-25 | $33.48 | $33.72 | $32.38 | $32.84 | $32.22 | 113,177 |
2016-08-24 | $35.28 | $35.50 | $33.39 | $33.66 | $33.02 | 125,537 |
2016-08-23 | $35.41 | $35.90 | $35.27 | $35.28 | $34.61 | 61,344 |
2016-08-22 | $34.62 | $35.58 | $34.62 | $35.16 | $34.50 | 47,288 |
2016-08-19 | $34.78 | $35.03 | $34.54 | $35.03 | $34.37 | 48,381 |
2016-08-18 | $34.98 | $35.28 | $34.73 | $35.10 | $34.44 | 60,817 |
2016-08-17 | $34.97 | $35.13 | $34.41 | $35.04 | $34.38 | 97,858 |
2016-08-16 | $35.48 | $35.62 | $34.83 | $34.83 | $34.17 | 82,618 |
2016-08-15 | $35.72 | $36.05 | $35.68 | $35.80 | $35.12 | 93,760 |
2016-08-12 | $35.97 | $36.01 | $35.24 | $35.63 | $34.96 | 73,852 |
2016-08-11 | $35.70 | $36.00 | $35.38 | $35.86 | $35.18 | 62,844 |
2016-08-10 | $35.70 | $35.70 | $35.01 | $35.37 | $34.70 | 70,900 |
2016-08-09 | $35.51 | $36.02 | $35.51 | $35.67 | $35.00 | 81,346 |
2016-08-08 | $36.20 | $36.20 | $35.00 | $35.46 | $34.79 | 112,431 |
2016-08-05 | $36.23 | $36.30 | $35.72 | $36.30 | $35.61 | 76,204 |
2016-08-04 | $36.28 | $36.45 | $35.95 | $36.07 | $35.39 | 66,555 |
2016-08-03 | $36.56 | $36.56 | $36.01 | $36.27 | $35.59 | 83,426 |
2016-08-02 | $36.91 | $37.22 | $35.88 | $36.47 | $35.78 | 141,393 |
2016-08-01 | $36.50 | $37.40 | $36.43 | $36.92 | $36.22 | 160,746 |
2016-07-29 | $35.85 | $36.44 | $35.77 | $36.31 | $35.62 | 69,606 |
2016-07-28 | $36.19 | $36.29 | $35.54 | $36.02 | $35.34 | 114,463 |
2016-07-27 | $35.66 | $36.32 | $35.26 | $36.18 | $35.50 | 95,013 |
2016-07-26 | $35.54 | $35.81 | $35.24 | $35.67 | $35.00 | 72,439 |
2016-07-25 | $36.10 | $36.10 | $35.20 | $35.91 | $35.23 | 217,081 |
2016-07-22 | $35.94 | $36.12 | $35.48 | $36.00 | $35.32 | 115,599 |
2016-07-21 | $35.52 | $35.97 | $35.42 | $35.84 | $35.16 | 79,825 |
2016-07-20 | $34.77 | $35.64 | $34.77 | $35.44 | $34.77 | 158,996 |
2016-07-19 | $34.81 | $35.11 | $34.25 | $34.53 | $33.88 | 132,837 |
2016-07-18 | $34.80 | $34.95 | $34.37 | $34.74 | $34.08 | 108,425 |
2016-07-15 | $35.05 | $35.47 | $34.61 | $34.74 | $34.08 | 87,903 |
2016-07-14 | $34.92 | $35.51 | $34.42 | $34.80 | $34.14 | 144,293 |
2016-07-13 | $34.34 | $34.83 | $34.29 | $34.39 | $33.74 | 128,158 |
2016-07-12 | $34.20 | $34.54 | $34.06 | $34.32 | $33.67 | 113,569 |
2016-07-11 | $34.27 | $34.43 | $33.83 | $33.86 | $33.22 | 119,893 |
2016-07-08 | $33.34 | $34.20 | $33.01 | $34.04 | $33.40 | 209,772 |
2016-07-07 | $33.40 | $33.78 | $32.58 | $32.97 | $32.35 | 235,999 |
2016-07-06 | $31.95 | $33.40 | $31.88 | $33.25 | $32.62 | 186,848 |
2016-07-05 | $31.93 | $32.48 | $31.72 | $32.20 | $31.59 | 75,341 |
2016-07-01 | $31.75 | $32.44 | $31.53 | $32.17 | $31.56 | 160,887 |
2016-06-30 | $30.98 | $31.65 | $30.49 | $31.65 | $31.05 | 154,529 |
2016-06-29 | $29.97 | $31.00 | $29.79 | $30.77 | $30.19 | 129,979 |
2016-06-28 | $28.10 | $29.15 | $28.08 | $29.13 | $28.58 | 150,358 |
2016-06-27 | $28.10 | $28.36 | $27.18 | $27.49 | $26.97 | 168,778 |
2016-06-24 | $28.41 | $30.10 | $28.41 | $28.76 | $28.22 | 263,899 |
2016-06-23 | $30.72 | $31.36 | $30.62 | $31.34 | $30.75 | 139,515 |
2016-06-22 | $30.04 | $31.24 | $29.96 | $30.24 | $29.67 | 111,567 |
2016-06-21 | $30.87 | $30.87 | $29.79 | $30.00 | $29.43 | 53,758 |
2016-06-20 | $30.50 | $30.88 | $30.21 | $30.28 | $29.71 | 72,670 |
2016-06-17 | $30.69 | $30.71 | $29.39 | $29.73 | $29.17 | 96,441 |
2016-06-16 | $30.15 | $30.80 | $29.67 | $30.67 | $30.09 | 72,446 |
2016-06-15 | $31.30 | $31.44 | $30.30 | $30.49 | $29.91 | 63,946 |
2016-06-14 | $30.64 | $31.03 | $30.25 | $31.00 | $30.41 | 136,582 |
2016-06-13 | $31.22 | $32.00 | $30.89 | $30.91 | $30.33 | 96,525 |
2016-06-10 | $31.80 | $31.84 | $31.19 | $31.60 | $31.00 | 175,705 |
2016-06-09 | $32.37 | $33.07 | $32.16 | $32.47 | $31.86 | 72,196 |
2016-06-08 | $32.18 | $32.73 | $32.05 | $32.67 | $32.05 | 67,516 |
2016-06-07 | $32.45 | $32.55 | $32.02 | $32.25 | $31.64 | 169,917 |
2016-06-06 | $32.37 | $33.00 | $32.15 | $32.85 | $32.23 | 121,595 |
2016-06-03 | $32.73 | $32.73 | $31.57 | $32.35 | $31.74 | 160,516 |
2016-06-02 | $31.39 | $32.62 | $31.39 | $32.61 | $31.99 | 142,472 |
2016-06-01 | $30.88 | $31.64 | $30.80 | $31.45 | $30.86 | 71,993 |
2016-05-31 | $31.25 | $31.33 | $30.75 | $31.14 | $30.55 | 67,699 |
2016-05-27 | $30.65 | $31.10 | $30.60 | $30.92 | $30.34 | 83,389 |
2016-05-26 | $30.44 | $30.65 | $30.22 | $30.48 | $29.90 | 98,441 |
2016-05-25 | $30.36 | $30.66 | $30.18 | $30.44 | $29.87 | 128,636 |
2016-05-24 | $29.06 | $30.06 | $29.06 | $29.93 | $29.36 | 170,357 |
2016-05-23 | $28.96 | $29.06 | $28.64 | $28.67 | $28.13 | 36,591 |
2016-05-20 | $28.55 | $29.32 | $28.55 | $29.04 | $28.49 | 75,108 |
2016-05-19 | $28.52 | $28.80 | $27.74 | $28.32 | $27.79 | 102,999 |
2016-05-18 | $28.41 | $29.43 | $28.41 | $29.00 | $28.45 | 143,051 |
2016-05-17 | $29.39 | $29.60 | $28.37 | $28.70 | $28.16 | 104,372 |
2016-05-16 | $28.47 | $29.75 | $28.47 | $29.63 | $29.07 | 126,261 |
2016-05-13 | $28.66 | $29.08 | $28.37 | $28.47 | $27.93 | 133,344 |
2016-05-12 | $29.43 | $29.43 | $28.16 | $28.66 | $28.12 | 162,321 |
2016-05-11 | $30.15 | $30.34 | $29.15 | $29.17 | $28.62 | 76,395 |
2016-05-10 | $29.95 | $30.26 | $29.64 | $30.22 | $29.65 | 100,592 |
2016-05-09 | $28.47 | $29.75 | $28.47 | $29.49 | $28.93 | 175,080 |
2016-05-06 | $28.78 | $28.99 | $27.80 | $28.52 | $27.98 | 135,222 |
2016-05-05 | $28.78 | $29.17 | $28.54 | $29.06 | $28.51 | 114,908 |
2016-05-04 | $29.00 | $29.09 | $28.48 | $28.70 | $28.16 | 199,396 |
2016-05-03 | $29.37 | $30.06 | $29.24 | $29.54 | $28.98 | 123,783 |
2016-05-02 | $29.59 | $29.87 | $29.13 | $29.79 | $29.23 | 195,621 |
2016-04-29 | $30.26 | $30.26 | $28.77 | $29.31 | $28.76 | 229,085 |
2016-04-28 | $30.71 | $31.67 | $30.26 | $30.68 | $30.10 | 198,453 |
2016-04-27 | $31.30 | $31.60 | $30.89 | $31.28 | $30.69 | 129,278 |
2016-04-26 | $31.89 | $31.89 | $31.06 | $31.31 | $30.72 | 82,816 |
2016-04-25 | $31.85 | $31.95 | $31.43 | $31.73 | $31.13 | 101,201 |
2016-04-22 | $31.84 | $32.40 | $31.50 | $32.10 | $31.49 | 124,101 |
2016-04-21 | $31.44 | $32.08 | $31.32 | $31.84 | $31.24 | 112,789 |
2016-04-20 | $30.78 | $31.79 | $30.78 | $31.36 | $30.77 | 126,432 |
2016-04-19 | $30.68 | $31.33 | $30.33 | $30.75 | $30.17 | 140,851 |
2016-04-18 | $29.43 | $30.61 | $29.43 | $30.51 | $29.93 | 185,466 |
2016-04-15 | $29.70 | $29.83 | $29.11 | $29.72 | $29.16 | 107,945 |
2016-04-14 | $29.66 | $30.04 | $29.50 | $29.71 | $29.15 | 69,500 |
2016-04-13 | $29.34 | $29.75 | $28.85 | $29.64 | $29.08 | 127,813 |
2016-04-12 | $28.23 | $29.08 | $28.22 | $28.93 | $28.38 | 102,713 |
2016-04-11 | $28.92 | $29.10 | $28.03 | $28.22 | $27.69 | 99,564 |
2016-04-08 | $29.63 | $29.72 | $28.37 | $28.70 | $28.16 | 111,149 |
2016-04-07 | $29.71 | $30.09 | $28.69 | $29.19 | $28.64 | 184,231 |
2016-04-06 | $28.30 | $30.16 | $28.28 | $30.12 | $29.55 | 251,438 |
2016-04-05 | $28.07 | $28.39 | $27.68 | $27.92 | $27.39 | 166,844 |
2016-04-04 | $28.17 | $29.33 | $28.17 | $29.00 | $28.45 | 159,525 |
2016-04-01 | $26.73 | $28.28 | $26.62 | $28.15 | $27.62 | 134,608 |
2016-03-31 | $27.31 | $27.71 | $27.08 | $27.14 | $26.63 | 60,443 |
2016-03-30 | $27.51 | $27.98 | $27.21 | $27.33 | $26.81 | 124,852 |
2016-03-29 | $26.27 | $27.38 | $26.13 | $27.36 | $26.84 | 90,313 |
2016-03-28 | $26.81 | $26.87 | $26.37 | $26.42 | $25.92 | 34,340 |
2016-03-24 | $26.35 | $26.88 | $26.05 | $26.64 | $26.14 | 71,012 |
2016-03-23 | $27.21 | $27.32 | $26.62 | $26.74 | $26.24 | 105,118 |
2016-03-22 | $26.26 | $27.50 | $26.26 | $27.26 | $26.75 | 192,741 |
2016-03-21 | $26.01 | $26.64 | $25.99 | $26.53 | $26.03 | 60,420 |
2016-03-18 | $25.23 | $26.28 | $25.17 | $26.15 | $25.66 | 203,962 |
2016-03-17 | $25.95 | $25.95 | $24.42 | $25.19 | $24.71 | 211,445 |
2016-03-16 | $26.23 | $26.50 | $25.46 | $26.03 | $25.54 | 213,947 |
2016-03-15 | $27.03 | $27.03 | $26.05 | $26.25 | $25.75 | 129,890 |
2016-03-14 | $27.74 | $27.84 | $27.34 | $27.58 | $27.06 | 100,005 |
2016-03-11 | $26.96 | $27.90 | $26.82 | $27.87 | $27.34 | 220,306 |
2016-03-10 | $26.60 | $27.22 | $25.76 | $26.36 | $25.86 | 135,387 |
2016-03-09 | $26.52 | $26.59 | $25.79 | $26.28 | $25.78 | 82,641 |
2016-03-08 | $26.72 | $26.84 | $26.10 | $26.17 | $25.68 | 68,116 |
2016-03-07 | $25.99 | $27.44 | $25.99 | $27.18 | $26.67 | 132,193 |
2016-03-04 | $26.70 | $27.05 | $26.20 | $26.54 | $26.04 | 127,376 |
2016-03-03 | $26.84 | $26.84 | $26.01 | $26.69 | $26.19 | 99,452 |
2016-03-02 | $26.77 | $26.99 | $26.50 | $26.96 | $26.45 | 107,792 |
2016-03-01 | $25.75 | $26.86 | $25.20 | $26.83 | $26.32 | 153,325 |
2016-02-29 | $26.44 | $26.45 | $25.23 | $25.25 | $24.77 | 130,048 |
2016-02-26 | $26.98 | $27.28 | $26.43 | $26.53 | $26.03 | 172,952 |
2016-02-25 | $25.87 | $26.68 | $25.65 | $26.65 | $26.15 | 117,317 |
2016-02-24 | $25.05 | $25.77 | $24.18 | $25.64 | $25.16 | 182,814 |
2016-02-23 | $25.65 | $26.23 | $25.36 | $25.43 | $24.95 | 115,609 |
2016-02-22 | $25.50 | $26.03 | $25.49 | $25.98 | $25.49 | 156,606 |
2016-02-19 | $24.62 | $25.15 | $24.52 | $24.97 | $24.50 | 137,816 |
2016-02-18 | $25.70 | $25.89 | $24.89 | $25.03 | $24.56 | 204,456 |
2016-02-17 | $25.16 | $25.61 | $24.60 | $25.56 | $25.08 | 224,008 |
2016-02-16 | $23.98 | $24.61 | $23.79 | $24.56 | $24.10 | 257,388 |
2016-02-12 | $22.92 | $23.30 | $22.20 | $23.28 | $22.84 | 256,030 |
2016-02-11 | $22.12 | $22.90 | $21.85 | $22.37 | $21.95 | 413,181 |
2016-02-10 | $23.45 | $24.57 | $23.40 | $23.50 | $23.06 | 196,811 |
2016-02-09 | $21.58 | $23.55 | $21.51 | $22.90 | $22.47 | 279,565 |
2016-02-08 | $22.51 | $22.85 | $21.59 | $22.40 | $21.98 | 523,845 |
2016-02-05 | $24.47 | $24.56 | $23.04 | $23.39 | $22.95 | 302,296 |
2016-02-04 | $24.99 | $25.66 | $24.19 | $24.87 | $24.40 | 128,799 |
2016-02-03 | $25.11 | $25.30 | $23.59 | $25.20 | $24.72 | 255,988 |
2016-02-02 | $25.02 | $25.54 | $24.54 | $24.84 | $24.37 | 196,323 |
2016-02-01 | $25.31 | $26.25 | $24.90 | $25.87 | $25.38 | 208,699 |
2016-01-29 | $24.60 | $25.79 | $24.41 | $25.76 | $25.27 | 308,483 |
2016-01-28 | $27.00 | $27.00 | $24.18 | $24.63 | $24.16 | 372,136 |
2016-01-27 | $27.30 | $28.04 | $25.89 | $26.47 | $25.97 | 172,267 |
2016-01-26 | $26.92 | $27.51 | $26.19 | $27.33 | $26.81 | 241,059 |
2016-01-25 | $27.23 | $27.82 | $26.65 | $26.76 | $26.25 | 164,803 |
2016-01-22 | $27.38 | $27.75 | $27.02 | $27.52 | $27.00 | 182,492 |
2016-01-21 | $26.73 | $27.05 | $25.53 | $26.26 | $25.76 | 319,899 |
2016-01-20 | $24.92 | $27.27 | $23.97 | $26.50 | $26.00 | 558,576 |
2016-01-19 | $27.18 | $27.50 | $25.54 | $26.32 | $25.82 | 259,689 |
2016-01-15 | $25.20 | $26.73 | $25.20 | $26.41 | $25.91 | 322,476 |
2016-01-14 | $25.71 | $28.03 | $25.24 | $27.53 | $27.01 | 403,283 |
2016-01-13 | $28.23 | $28.49 | $25.42 | $25.52 | $25.04 | 322,504 |
2016-01-12 | $27.73 | $28.45 | $26.71 | $27.96 | $27.43 | 361,647 |
2016-01-11 | $28.25 | $28.36 | $25.80 | $27.00 | $26.49 | 472,492 |
2016-01-08 | $29.72 | $30.00 | $27.84 | $27.98 | $27.45 | 339,912 |
2016-01-07 | $29.28 | $30.54 | $29.08 | $29.30 | $28.75 | 407,216 |
2016-01-06 | $30.60 | $31.88 | $30.56 | $31.24 | $30.65 | 236,722 |
2016-01-05 | $31.83 | $32.39 | $31.60 | $32.01 | $31.41 | 257,034 |
2016-01-04 | $31.72 | $31.79 | $30.58 | $31.48 | $30.89 | 506,967 |
2015-12-31 | $33.91 | $34.33 | $33.39 | $33.40 | $32.77 | 156,411 |
2015-12-30 | $34.69 | $34.83 | $34.21 | $34.27 | $33.62 | 121,846 |
2015-12-29 | $34.16 | $34.94 | $33.95 | $34.71 | $34.05 | 213,301 |
2015-12-28 | $33.49 | $33.69 | $33.25 | $33.51 | $32.88 | 126,419 |
2015-12-24 | $33.48 | $34.28 | $33.48 | $33.94 | $33.30 | 106,362 |
2015-12-23 | $33.30 | $34.10 | $33.30 | $33.88 | $33.24 | 304,902 |
2015-12-22 | $32.37 | $32.96 | $32.00 | $32.81 | $32.19 | 183,217 |
2015-12-21 | $31.99 | $32.17 | $31.43 | $32.14 | $31.53 | 230,703 |
2015-12-18 | $32.56 | $32.56 | $31.36 | $31.36 | $30.77 | 286,907 |
2015-12-17 | $34.00 | $34.00 | $32.71 | $32.71 | $32.09 | 294,592 |
2015-12-16 | $33.47 | $33.98 | $32.06 | $33.83 | $33.19 | 390,352 |
2015-12-15 | $32.20 | $33.01 | $32.11 | $32.59 | $31.97 | 299,308 |
2015-12-14 | $30.87 | $31.37 | $29.96 | $31.36 | $30.77 | 377,078 |
2015-12-11 | $31.16 | $31.57 | $30.66 | $30.79 | $30.21 | 340,517 |
2015-12-10 | $31.47 | $32.84 | $31.42 | $32.24 | $31.63 | 279,618 |
2015-12-09 | $32.04 | $32.99 | $31.16 | $31.54 | $30.94 | 322,425 |
2015-12-08 | $31.52 | $32.77 | $31.52 | $32.48 | $31.87 | 330,324 |
2015-12-07 | $32.74 | $33.03 | $31.84 | $32.27 | $31.66 | 300,973 |
2015-12-04 | $30.98 | $32.96 | $30.98 | $32.76 | $32.14 | 463,846 |
2015-12-03 | $33.00 | $33.00 | $30.25 | $30.69 | $30.11 | 528,931 |
2015-12-02 | $33.53 | $34.08 | $32.68 | $32.80 | $32.18 | 286,211 |
2015-12-01 | $32.51 | $33.73 | $32.40 | $33.63 | $32.99 | 315,448 |
2015-11-30 | $33.50 | $33.50 | $32.08 | $32.08 | $31.47 | 260,104 |
2015-11-27 | $33.33 | $33.57 | $33.16 | $33.42 | $32.79 | 84,569 |
2015-11-25 | $32.83 | $33.35 | $32.74 | $33.20 | $32.57 | 197,260 |
2015-11-24 | $31.92 | $32.77 | $31.76 | $32.67 | $32.05 | 179,767 |
2015-11-23 | $32.54 | $33.00 | $32.13 | $32.43 | $31.82 | 247,830 |
2015-11-20 | $32.48 | $33.12 | $32.40 | $32.66 | $32.04 | 359,769 |
2015-11-19 | $33.00 | $33.03 | $31.76 | $31.85 | $31.25 | 418,542 |
2015-11-18 | $32.03 | $33.63 | $31.74 | $33.54 | $32.91 | 525,922 |
2015-11-17 | $31.52 | $32.30 | $31.07 | $31.64 | $31.04 | 360,631 |
2015-11-16 | $30.00 | $31.28 | $30.00 | $31.26 | $30.67 | 286,613 |
2015-11-13 | $30.16 | $31.05 | $30.04 | $30.13 | $29.56 | 406,405 |
2015-11-12 | $31.52 | $31.93 | $30.38 | $30.38 | $29.81 | 317,218 |
2015-11-11 | $33.39 | $33.52 | $32.06 | $32.07 | $31.46 | 243,247 |
2015-11-10 | $32.25 | $33.23 | $32.22 | $33.05 | $32.43 | 291,276 |
2015-11-09 | $32.83 | $32.83 | $31.82 | $32.37 | $31.76 | 371,801 |
2015-11-06 | $32.89 | $33.18 | $32.00 | $33.14 | $32.51 | 449,183 |
2015-11-05 | $33.84 | $33.90 | $32.62 | $33.55 | $32.92 | 265,615 |
2015-11-04 | $34.55 | $34.71 | $33.30 | $33.94 | $33.30 | 364,449 |
2015-11-03 | $34.71 | $34.71 | $33.67 | $34.37 | $33.72 | 444,268 |
2015-11-02 | $33.45 | $34.79 | $33.00 | $34.69 | $34.03 | 498,550 |
2015-10-30 | $33.67 | $33.86 | $32.65 | $32.65 | $32.03 | 406,801 |
2015-10-29 | $33.12 | $34.41 | $32.89 | $33.28 | $32.65 | 596,593 |
2015-10-28 | $32.15 | $32.88 | $31.05 | $32.86 | $32.24 | 609,311 |
2015-10-27 | $30.69 | $32.00 | $30.69 | $31.98 | $31.38 | 465,781 |
2015-10-26 | $29.66 | $30.95 | $29.50 | $30.37 | $29.80 | 397,455 |
2015-10-23 | $28.85 | $30.45 | $28.75 | $29.97 | $29.40 | 708,502 |
2015-10-22 | $28.87 | $28.99 | $27.17 | $28.23 | $27.70 | 748,239 |
2015-10-21 | $30.05 | $30.36 | $27.33 | $28.71 | $28.17 | 658,812 |
2015-10-20 | $30.95 | $30.97 | $29.18 | $29.59 | $29.03 | 623,148 |
2015-10-19 | $30.35 | $31.23 | $29.90 | $30.97 | $30.39 | 471,220 |
2015-10-16 | $29.86 | $30.80 | $29.86 | $30.64 | $30.06 | 543,305 |
2015-10-15 | $27.64 | $29.84 | $27.45 | $29.80 | $29.24 | 428,049 |
2015-10-14 | $28.51 | $29.26 | $27.77 | $27.97 | $27.44 | 367,346 |
2015-10-13 | $28.61 | $29.98 | $28.06 | $28.17 | $27.64 | 389,503 |
2015-10-12 | $28.61 | $29.50 | $28.57 | $29.21 | $28.66 | 474,929 |
2015-10-09 | $28.86 | $29.38 | $28.47 | $29.00 | $28.45 | 419,464 |
2015-10-08 | $27.79 | $28.92 | $27.11 | $28.65 | $28.11 | 347,140 |
2015-10-07 | $27.80 | $28.80 | $26.74 | $28.38 | $27.84 | 376,382 |
2015-10-06 | $28.82 | $29.00 | $25.88 | $27.15 | $26.64 | 575,268 |
2015-10-05 | $29.61 | $29.85 | $28.33 | $29.19 | $28.64 | 699,738 |
2015-10-02 | $25.99 | $28.92 | $25.81 | $28.91 | $28.36 | 732,656 |
2015-10-01 | $26.62 | $27.31 | $25.91 | $27.24 | $26.73 | 514,216 |
2015-09-30 | $26.12 | $26.69 | $25.48 | $26.44 | $25.94 | 872,041 |
2015-09-29 | $24.52 | $26.12 | $24.00 | $25.00 | $24.53 | 810,783 |
2015-09-28 | $27.00 | $27.00 | $23.56 | $24.23 | $23.77 | 1,564,497 |
2015-09-25 | $31.00 | $31.10 | $26.80 | $27.51 | $26.99 | 907,284 |
2015-09-24 | $29.98 | $30.40 | $28.85 | $29.89 | $29.33 | 528,871 |
2015-09-23 | $31.23 | $31.71 | $30.37 | $30.80 | $30.22 | 311,162 |
2015-09-22 | $30.29 | $31.08 | $29.90 | $30.92 | $30.34 | 436,062 |
2015-09-21 | $33.53 | $33.74 | $30.90 | $31.57 | $30.97 | 537,021 |
2015-09-18 | $32.86 | $33.94 | $32.72 | $32.96 | $32.34 | 328,715 |
2015-09-17 | $33.43 | $35.78 | $33.43 | $34.44 | $33.79 | 671,591 |
2015-09-16 | $33.22 | $33.66 | $32.52 | $33.47 | $32.84 | 487,585 |
2015-09-15 | $32.12 | $33.44 | $31.96 | $33.24 | $32.61 | 311,301 |
2015-09-14 | $32.07 | $32.40 | $31.41 | $31.91 | $31.31 | 245,364 |
2015-09-11 | $31.10 | $32.18 | $30.90 | $32.17 | $31.56 | 276,425 |
2015-09-10 | $30.43 | $32.25 | $30.43 | $31.55 | $30.95 | 415,873 |
2015-09-09 | $33.63 | $33.63 | $30.45 | $30.70 | $30.12 | 812,028 |
2015-09-08 | $31.20 | $32.28 | $30.79 | $32.22 | $31.61 | 405,053 |
2015-09-04 | $30.03 | $30.76 | $29.05 | $29.72 | $29.16 | 536,445 |
2015-09-03 | $31.84 | $32.59 | $30.68 | $30.92 | $30.34 | 548,777 |
Direxion Daily Healthcare Bull 3X Shares (CURE) News Headlines
Recent Direxion Daily Healthcare Bull 3X Shares (CURE) News
Similar Companies to Direxion Daily Healthcare Bull 3X Shares (CURE) 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 | -- | -- | -- |