Direxion Daily CSI China Internet Index Bull 2X Shares (CWEB) Exchange: NYSE ARCA
Data as of April 26, 2024
$35.50 ($1.83) 5.44%
Direxion Daily CSI China Internet Index Bull 2X Shares - Daily Information
Click for more stock information on Direxion Daily CSI China Internet Index Bull 2X Shares.Daily Information | Data |
---|---|
Date | April 26, 2024 |
Open | $35.21 |
Previous Close | $35.50 |
High | $36.07 |
Low | $34.97 |
Adjusted Open | $35.21 |
Previous Adjusted Close | $35.50 |
Adjusted High | $36.07 |
Adjusted Low | $34.97 |
About Direxion Daily CSI China Internet Index Bull 2X Shares (CWEB)
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 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 China Securities Index Co., LTD (the “Index Provider”). The Index is designed to measure the performance of the investable universe of publicly traded China-based companies whose primary business or businesses are in the Internet and Internet-related sectors and are listed outside mainland China, as determined by the Index Provider. A China-based company is a company that meets at least one of the following criteria: 1) the company is incorporated in mainland China; 2) its headquarters are in mainland China; or 3) derives at least 50% of the revenue from goods produced or sold, or services, performed in mainland China. The Index Provider then removes securities that during the past year had a daily average trading value of less than $1 million or a daily average market capitalization of less than $1 billion. China internet companies include, but are not limited to, companies that develop and market internet software and/or provide internet services; manufacture home entertainment software and education software for home use; provide retail or commercial services primarily through the internet; and develop and market mobile internet software and/or provide mobile internet services. Constituents of the Index are ranked by market capitalization in US Dollars and then weighted so that no constituent weighting exceeds 10%. The Index is rebalanced semi-annually. As of December 31, 2019, the Index consisted of 45 constituents with an average market capitalization of approximately $33.1 billion and market capitalizations ranging from $663.4 million to $569 billion and were concentrated in the internet companies industry, which is included in the information technology and consumer discretionary sectors. The components of the Index and the percentages represented by various sectors in the Index may change over time. The Fund will concentrate its investment in a particular industry or group of industries (i.e., hold 25% or more of its total assets in the stocks of a particular industry or group of industries) to approximately the same extent as the Index is so concentrated. The Fund may invest in the securities of the Index, a representative sample of the securities in the Index that has aggregate characteristics similar to those of the Index, an ETF that tracks the Index or a substantially similar index, and may utilize derivatives, such as swaps or futures on the Index or on an ETF that tracks the same Index or a substantially similar index, that provide leveraged exposure to the above. Derivatives are financial instruments that derive value from the underlying reference asset or assets, such as stocks, bonds, or funds (including ETFs), interest rates or indexes. Certain of the derivative instruments in which the Fund may invest may be traded in the over-the-counter market, which generally provides for less transparency than exchange-traded derivative instruments. The Fund seeks to remain fully invested at all times, consistent with its stated investment objective but may not always have investment exposure to all of the securities in the Index, or its weighting of investment exposure to securities or industries may be different from that of the Index. In addition, the Fund may invest in securities or financial instruments not included in the Index. The Fund will attempt to achieve its investment objective without regard to overall market movement or the increase or decrease of the value of the securities in the Index. At the close of the markets each trading day, Rafferty positions the Fund’s portfolio so that its exposure to the Index is consistent with the Fund’s investment objective. The impact of the Index’s movements during the day will affect whether the Fund’s portfolio needs to be re-positioned. For example, if the Index has risen on a given day, net assets of the Fund should rise, meaning that the Fund’s exposure will need to be increased. Conversely, if the Index has fallen on a given day, net assets of the Fund should fall, meaning the Fund’s exposure will need to be reduced. This re-positioning strategy typically results in high portfolio turnover. The terms “daily,” “day,” and “trading day,” refer to the period from the close of the markets on one trading day to the close of the markets on the next trading day. Because of daily rebalancing and the compounding of each day’s return over time, the return of the Fund for periods longer than a single day will be the result of each day’s returns compounded over the period, which will very likely differ from 200% 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 CSI China Internet Index Bull 2X Shares (CWEB)
Historical Stock Data for Direxion Daily CSI China Internet Index Bull 2X Shares (CWEB)
Date | Open | High | Low | Close | Adj.Close | Volume |
---|---|---|---|---|---|---|
2024-04-26 | $35.21 | $36.07 | $34.97 | $35.50 | $35.50 | 777,156 |
2024-04-25 | $32.48 | $33.68 | $32.36 | $33.67 | $33.67 | 330,981 |
2024-04-24 | $33.24 | $33.66 | $32.97 | $33.57 | $33.57 | 636,759 |
2024-04-23 | $31.23 | $32.13 | $31.15 | $32.06 | $32.06 | 848,639 |
2024-04-22 | $28.85 | $30.42 | $28.70 | $30.34 | $30.34 | 752,436 |
2024-04-19 | $27.80 | $28.06 | $27.66 | $28.06 | $28.06 | 310,904 |
2024-04-18 | $28.26 | $28.76 | $28.20 | $28.39 | $28.39 | 223,369 |
2024-04-17 | $28.30 | $28.32 | $27.78 | $27.94 | $27.94 | 180,841 |
2024-04-16 | $28.33 | $28.70 | $27.91 | $28.13 | $28.13 | 228,265 |
2024-04-15 | $29.99 | $30.21 | $28.76 | $29.00 | $29.00 | 227,667 |
2024-04-12 | $30.46 | $30.67 | $29.18 | $29.26 | $29.26 | 954,464 |
2024-04-11 | $32.01 | $32.49 | $31.57 | $32.05 | $32.05 | 278,906 |
2024-04-10 | $31.48 | $32.11 | $31.15 | $31.55 | $31.55 | 354,289 |
2024-04-09 | $31.14 | $31.75 | $31.00 | $31.75 | $31.75 | 256,632 |
2024-04-08 | $30.50 | $31.14 | $30.50 | $30.74 | $30.74 | 143,492 |
2024-04-05 | $30.39 | $30.70 | $30.15 | $30.51 | $30.51 | 119,233 |
2024-04-04 | $31.65 | $31.80 | $30.45 | $30.50 | $30.50 | 123,866 |
2024-04-03 | $30.68 | $31.28 | $30.65 | $31.17 | $31.17 | 137,444 |
2024-04-02 | $31.05 | $31.67 | $30.92 | $31.47 | $31.47 | 330,230 |
2024-04-01 | $30.90 | $31.66 | $30.74 | $31.23 | $31.23 | 431,116 |
2024-03-28 | $29.88 | $30.38 | $29.84 | $29.93 | $29.93 | 532,659 |
2024-03-27 | $28.94 | $29.55 | $28.70 | $29.55 | $29.55 | 174,138 |
2024-03-26 | $29.75 | $29.93 | $29.46 | $29.47 | $29.47 | 159,393 |
2024-03-25 | $29.89 | $30.13 | $29.35 | $29.55 | $29.55 | 221,688 |
2024-03-22 | $29.74 | $30.07 | $29.39 | $29.89 | $29.89 | 306,036 |
2024-03-21 | $31.78 | $31.79 | $30.75 | $30.75 | $30.75 | 446,447 |
2024-03-20 | $31.53 | $32.09 | $30.93 | $31.85 | $31.85 | 336,688 |
2024-03-19 | $30.11 | $30.71 | $29.75 | $30.46 | $30.46 | 462,232 |
2024-03-18 | $31.07 | $31.11 | $30.47 | $30.85 | $30.71 | 298,626 |
2024-03-15 | $30.50 | $30.78 | $30.14 | $30.23 | $30.09 | 252,061 |
2024-03-14 | $31.30 | $31.35 | $30.28 | $30.58 | $30.44 | 947,170 |
2024-03-13 | $31.84 | $33.15 | $31.84 | $32.14 | $32.00 | 827,488 |
2024-03-12 | $30.57 | $31.56 | $30.43 | $31.47 | $31.33 | 1,287,946 |
2024-03-11 | $28.81 | $29.76 | $28.73 | $29.00 | $28.87 | 922,934 |
2024-03-08 | $27.35 | $27.80 | $26.90 | $27.41 | $27.29 | 616,980 |
2024-03-07 | $27.01 | $27.29 | $26.68 | $27.27 | $27.15 | 487,659 |
2024-03-06 | $28.45 | $28.68 | $27.48 | $27.58 | $27.46 | 576,835 |
2024-03-05 | $27.00 | $27.34 | $26.39 | $26.65 | $26.53 | 860,275 |
2024-03-04 | $29.57 | $29.57 | $27.74 | $27.92 | $27.79 | 799,994 |
2024-03-01 | $29.47 | $29.99 | $29.46 | $29.70 | $29.70 | 465,976 |
2024-02-29 | $29.11 | $29.48 | $28.30 | $28.41 | $28.41 | 413,474 |
2024-02-28 | $29.01 | $29.13 | $28.35 | $28.38 | $28.38 | 536,652 |
2024-02-27 | $30.19 | $30.44 | $29.82 | $30.18 | $30.18 | 394,474 |
2024-02-26 | $29.54 | $29.80 | $29.11 | $29.45 | $29.45 | 327,803 |
2024-02-23 | $29.80 | $30.11 | $29.14 | $29.72 | $29.72 | 1,109,642 |
2024-02-22 | $29.29 | $29.63 | $28.54 | $29.34 | $29.34 | 1,009,032 |
2024-02-21 | $28.95 | $29.43 | $28.32 | $28.55 | $28.55 | 894,565 |
2024-02-20 | $28.40 | $28.42 | $27.09 | $27.68 | $27.68 | 942,122 |
2024-02-16 | $29.29 | $29.83 | $28.56 | $28.59 | $28.59 | 1,134,405 |
2024-02-15 | $27.96 | $28.50 | $27.91 | $28.17 | $28.17 | 418,198 |
2024-02-14 | $27.28 | $28.06 | $27.22 | $28.01 | $28.01 | 592,146 |
2024-02-13 | $26.69 | $27.41 | $25.96 | $26.18 | $26.18 | 722,714 |
2024-02-12 | $26.68 | $28.29 | $26.68 | $27.70 | $27.70 | 899,476 |
2024-02-09 | $25.79 | $26.38 | $25.17 | $26.35 | $26.35 | 579,047 |
2024-02-08 | $26.27 | $26.42 | $25.56 | $25.60 | $25.60 | 818,305 |
2024-02-07 | $26.41 | $26.95 | $25.89 | $26.59 | $26.59 | 881,462 |
2024-02-06 | $26.67 | $27.79 | $26.04 | $27.76 | $27.76 | 1,341,713 |
2024-02-05 | $24.15 | $24.67 | $23.82 | $24.49 | $24.49 | 712,630 |
2024-02-02 | $24.22 | $24.45 | $23.74 | $23.90 | $23.90 | 843,920 |
2024-02-01 | $25.13 | $25.55 | $24.72 | $25.07 | $25.07 | 474,238 |
2024-01-31 | $23.77 | $25.27 | $23.70 | $24.46 | $24.46 | 563,287 |
2024-01-30 | $24.47 | $24.89 | $24.39 | $24.54 | $24.54 | 734,368 |
2024-01-29 | $26.59 | $26.67 | $25.05 | $25.58 | $25.58 | 1,017,685 |
2024-01-26 | $26.65 | $27.25 | $26.39 | $26.92 | $26.92 | 640,636 |
2024-01-25 | $28.09 | $28.48 | $27.35 | $27.49 | $27.49 | 812,158 |
2024-01-24 | $28.71 | $28.80 | $27.62 | $28.02 | $28.02 | 1,716,505 |
2024-01-23 | $26.30 | $26.94 | $25.92 | $26.46 | $26.46 | 1,860,149 |
2024-01-22 | $23.52 | $24.29 | $23.20 | $24.16 | $24.16 | 1,134,000 |
2024-01-19 | $24.76 | $25.95 | $24.37 | $25.60 | $25.60 | 977,728 |
2024-01-18 | $26.14 | $26.23 | $25.28 | $25.48 | $25.48 | 638,344 |
2024-01-17 | $24.96 | $25.74 | $24.68 | $25.71 | $25.71 | 1,840,382 |
2024-01-16 | $28.18 | $28.18 | $27.00 | $27.11 | $27.11 | 1,346,921 |
2024-01-12 | $29.86 | $30.44 | $29.36 | $29.41 | $29.41 | 1,224,340 |
2024-01-11 | $29.64 | $29.92 | $29.05 | $29.82 | $29.82 | 750,260 |
2024-01-10 | $29.04 | $29.18 | $28.40 | $28.63 | $28.63 | 803,987 |
2024-01-09 | $28.59 | $29.02 | $28.21 | $28.89 | $28.89 | 1,182,384 |
2024-01-08 | $29.01 | $29.97 | $28.53 | $29.87 | $29.87 | 1,611,270 |
2024-01-05 | $31.00 | $31.26 | $30.46 | $30.53 | $30.53 | 609,438 |
2024-01-04 | $31.30 | $31.86 | $31.05 | $31.29 | $31.29 | 386,787 |
2024-01-03 | $30.70 | $32.01 | $30.54 | $31.95 | $31.95 | 830,824 |
2024-01-02 | $31.94 | $31.94 | $30.78 | $30.99 | $30.99 | 1,211,558 |
2023-12-29 | $32.54 | $33.72 | $32.37 | $33.32 | $33.32 | 877,118 |
2023-12-28 | $32.15 | $33.04 | $32.10 | $32.43 | $32.43 | 931,597 |
2023-12-27 | $31.00 | $31.10 | $30.36 | $30.81 | $30.81 | 473,955 |
2023-12-26 | $31.15 | $31.70 | $30.63 | $30.85 | $30.85 | 650,276 |
2023-12-22 | $29.59 | $30.73 | $29.01 | $30.46 | $30.46 | 1,673,289 |
2023-12-21 | $32.18 | $33.22 | $31.81 | $33.19 | $33.19 | 492,468 |
2023-12-20 | $32.41 | $32.79 | $31.48 | $31.56 | $31.12 | 736,712 |
2023-12-19 | $32.90 | $33.70 | $32.76 | $33.42 | $32.95 | 440,444 |
2023-12-18 | $33.40 | $33.41 | $32.46 | $32.67 | $32.22 | 560,783 |
2023-12-15 | $34.51 | $34.71 | $33.59 | $33.79 | $33.32 | 1,114,619 |
2023-12-14 | $33.05 | $33.97 | $32.90 | $33.76 | $33.29 | 578,371 |
2023-12-13 | $32.35 | $32.91 | $31.53 | $32.91 | $32.45 | 594,130 |
2023-12-12 | $32.63 | $33.28 | $32.26 | $33.24 | $32.78 | 331,643 |
2023-12-11 | $31.80 | $32.67 | $31.28 | $32.52 | $32.52 | 319,328 |
2023-12-08 | $32.20 | $32.64 | $32.04 | $32.17 | $32.17 | 186,553 |
2023-12-07 | $32.73 | $33.03 | $32.48 | $32.81 | $32.81 | 213,985 |
2023-12-06 | $33.14 | $33.48 | $32.37 | $32.37 | $32.37 | 393,434 |
2023-12-05 | $31.55 | $32.44 | $31.50 | $32.44 | $32.44 | 485,775 |
2023-12-04 | $33.23 | $33.47 | $32.60 | $32.86 | $32.86 | 705,326 |
2023-12-01 | $34.28 | $34.74 | $33.75 | $34.67 | $34.67 | 340,448 |
2023-11-30 | $35.33 | $35.73 | $34.26 | $35.70 | $35.70 | 451,149 |
2023-11-29 | $35.02 | $35.74 | $34.80 | $35.01 | $35.01 | 458,090 |
2023-11-28 | $36.14 | $36.75 | $35.80 | $36.37 | $36.37 | 464,422 |
2023-11-27 | $36.27 | $36.27 | $35.56 | $35.62 | $35.62 | 299,102 |
2023-11-24 | $35.43 | $37.05 | $35.31 | $36.95 | $36.95 | 274,693 |
2023-11-22 | $36.19 | $36.37 | $35.26 | $35.87 | $35.87 | 319,179 |
2023-11-21 | $35.81 | $36.56 | $35.20 | $35.56 | $35.56 | 795,518 |
2023-11-20 | $35.50 | $37.82 | $35.45 | $37.40 | $37.40 | 1,176,346 |
2023-11-17 | $34.29 | $35.12 | $34.11 | $34.84 | $34.84 | 710,658 |
2023-11-16 | $34.25 | $35.76 | $33.53 | $34.59 | $34.59 | 1,365,652 |
2023-11-15 | $36.82 | $38.58 | $36.41 | $37.60 | $37.60 | 1,163,066 |
2023-11-14 | $35.00 | $35.49 | $34.18 | $35.20 | $35.20 | 756,493 |
2023-11-13 | $33.97 | $34.49 | $33.16 | $33.85 | $33.85 | 533,168 |
2023-11-10 | $32.63 | $33.21 | $32.20 | $33.08 | $33.08 | 574,135 |
2023-11-09 | $34.05 | $34.47 | $32.83 | $32.95 | $32.95 | 496,972 |
2023-11-08 | $34.17 | $35.03 | $33.99 | $34.32 | $34.32 | 327,119 |
2023-11-07 | $34.15 | $34.64 | $33.26 | $34.34 | $34.34 | 659,294 |
2023-11-06 | $35.49 | $35.62 | $34.31 | $34.50 | $34.50 | 487,860 |
2023-11-03 | $33.23 | $34.50 | $33.23 | $34.23 | $34.23 | 1,080,180 |
2023-11-02 | $31.85 | $31.91 | $31.11 | $31.69 | $31.69 | 618,212 |
2023-11-01 | $30.79 | $31.07 | $30.30 | $31.02 | $31.02 | 245,026 |
2023-10-31 | $31.54 | $31.79 | $30.18 | $31.19 | $31.19 | 625,415 |
2023-10-30 | $33.37 | $33.49 | $32.19 | $32.56 | $32.56 | 418,390 |
2023-10-27 | $33.15 | $33.54 | $32.13 | $32.27 | $32.27 | 555,801 |
2023-10-26 | $31.80 | $32.41 | $31.37 | $31.83 | $31.83 | 516,936 |
2023-10-25 | $31.74 | $32.54 | $31.35 | $31.82 | $31.82 | 487,204 |
2023-10-24 | $31.35 | $34.02 | $31.35 | $33.55 | $33.55 | 735,909 |
2023-10-23 | $30.00 | $31.34 | $29.51 | $30.98 | $30.98 | 450,605 |
2023-10-20 | $30.73 | $31.07 | $30.34 | $30.42 | $30.42 | 851,442 |
2023-10-19 | $31.79 | $32.22 | $31.46 | $31.53 | $31.53 | 480,009 |
2023-10-18 | $32.99 | $33.39 | $32.45 | $32.61 | $32.61 | 457,046 |
2023-10-17 | $33.51 | $34.59 | $33.33 | $34.04 | $34.04 | 280,371 |
2023-10-16 | $33.97 | $35.33 | $33.28 | $34.96 | $34.96 | 362,122 |
2023-10-13 | $34.65 | $35.39 | $34.23 | $34.43 | $34.43 | 353,805 |
2023-10-12 | $37.98 | $38.06 | $34.98 | $35.26 | $35.26 | 581,012 |
2023-10-11 | $38.71 | $39.26 | $37.65 | $38.15 | $38.15 | 530,103 |
2023-10-10 | $36.25 | $37.98 | $36.19 | $37.70 | $37.70 | 695,065 |
2023-10-09 | $34.43 | $35.29 | $34.42 | $35.29 | $35.29 | 284,046 |
2023-10-06 | $33.45 | $35.74 | $33.45 | $35.43 | $35.43 | 573,387 |
2023-10-05 | $32.74 | $33.12 | $32.31 | $33.10 | $33.10 | 154,757 |
2023-10-04 | $33.00 | $33.18 | $32.58 | $32.81 | $32.81 | 319,702 |
2023-10-03 | $33.37 | $33.95 | $33.18 | $33.48 | $33.48 | 597,857 |
2023-10-02 | $34.68 | $35.29 | $34.36 | $34.90 | $34.90 | 202,019 |
2023-09-29 | $35.65 | $35.89 | $34.78 | $34.95 | $34.95 | 348,104 |
2023-09-28 | $33.26 | $34.21 | $33.18 | $34.01 | $34.01 | 321,193 |
2023-09-27 | $34.17 | $34.51 | $33.65 | $34.25 | $34.25 | 548,316 |
2023-09-26 | $33.88 | $34.50 | $33.83 | $33.88 | $33.88 | 204,447 |
2023-09-25 | $33.40 | $34.83 | $33.31 | $34.82 | $34.82 | 428,261 |
2023-09-22 | $35.75 | $35.94 | $35.00 | $35.34 | $35.34 | 800,743 |
2023-09-21 | $32.84 | $33.30 | $32.55 | $32.96 | $32.96 | 1,153,809 |
2023-09-20 | $35.18 | $35.65 | $34.35 | $34.43 | $34.43 | 678,139 |
2023-09-19 | $35.47 | $36.20 | $35.25 | $35.47 | $35.47 | 289,771 |
2023-09-18 | $35.45 | $36.15 | $34.96 | $36.02 | $35.84 | 348,859 |
2023-09-15 | $36.60 | $37.00 | $35.94 | $36.18 | $36.00 | 580,526 |
2023-09-14 | $37.09 | $37.30 | $36.32 | $36.69 | $36.51 | 441,871 |
2023-09-13 | $36.31 | $36.72 | $36.12 | $36.32 | $36.14 | 369,517 |
2023-09-12 | $36.79 | $37.79 | $36.65 | $36.84 | $36.66 | 332,202 |
2023-09-11 | $37.29 | $37.65 | $36.54 | $37.00 | $36.82 | 526,788 |
2023-09-08 | $36.06 | $36.32 | $35.15 | $35.76 | $35.58 | 463,765 |
2023-09-07 | $36.99 | $36.99 | $35.46 | $36.19 | $36.01 | 944,889 |
2023-09-06 | $39.49 | $40.84 | $39.00 | $39.48 | $39.29 | 477,189 |
2023-09-05 | $39.97 | $40.14 | $39.06 | $39.59 | $39.40 | 611,732 |
2023-09-01 | $40.71 | $43.35 | $40.66 | $41.81 | $41.81 | 1,030,230 |
2023-08-31 | $39.51 | $40.07 | $38.64 | $39.13 | $39.13 | 727,232 |
2023-08-30 | $38.98 | $40.28 | $38.90 | $39.87 | $39.87 | 502,234 |
2023-08-29 | $39.89 | $41.27 | $39.06 | $40.52 | $40.52 | 795,611 |
2023-08-28 | $37.31 | $38.51 | $37.00 | $38.12 | $38.12 | 564,911 |
2023-08-25 | $36.53 | $36.53 | $34.70 | $36.14 | $36.14 | 715,031 |
2023-08-24 | $37.27 | $37.88 | $36.41 | $36.45 | $36.45 | 661,687 |
2023-08-23 | $35.32 | $36.44 | $35.20 | $36.14 | $36.14 | 748,961 |
2023-08-22 | $35.85 | $35.85 | $34.41 | $34.87 | $34.87 | 526,019 |
2023-08-21 | $33.92 | $34.80 | $33.65 | $34.50 | $34.50 | 578,070 |
2023-08-18 | $34.39 | $34.89 | $33.86 | $34.53 | $34.53 | 803,774 |
2023-08-17 | $38.58 | $38.61 | $36.95 | $37.17 | $37.17 | 517,687 |
2023-08-16 | $36.20 | $37.40 | $35.73 | $36.44 | $36.44 | 643,712 |
2023-08-15 | $38.64 | $38.77 | $37.35 | $37.79 | $37.79 | 626,767 |
2023-08-14 | $38.93 | $39.88 | $38.15 | $39.42 | $39.42 | 460,625 |
2023-08-11 | $40.51 | $40.61 | $38.77 | $39.66 | $39.66 | 1,070,739 |
2023-08-10 | $44.51 | $46.24 | $42.88 | $43.31 | $43.31 | 1,064,285 |
2023-08-09 | $43.05 | $43.30 | $41.52 | $42.44 | $42.44 | 480,616 |
2023-08-08 | $41.03 | $41.97 | $40.14 | $41.84 | $41.84 | 600,442 |
2023-08-07 | $45.25 | $45.33 | $42.65 | $43.64 | $43.64 | 530,231 |
2023-08-04 | $45.94 | $46.56 | $44.75 | $44.98 | $44.98 | 556,944 |
2023-08-03 | $44.48 | $46.39 | $44.44 | $45.82 | $45.82 | 936,777 |
2023-08-02 | $44.50 | $44.50 | $41.77 | $42.43 | $42.43 | 1,214,606 |
2023-08-01 | $47.34 | $48.30 | $46.63 | $46.69 | $46.69 | 627,087 |
2023-07-31 | $48.31 | $49.71 | $47.64 | $49.29 | $49.29 | 841,945 |
2023-07-28 | $46.28 | $48.78 | $46.26 | $48.66 | $48.66 | 1,356,770 |
2023-07-27 | $44.56 | $44.62 | $42.23 | $42.46 | $42.46 | 909,881 |
2023-07-26 | $42.27 | $44.66 | $42.27 | $44.35 | $44.35 | 712,613 |
2023-07-25 | $44.37 | $44.90 | $42.14 | $42.26 | $42.26 | 1,099,475 |
2023-07-24 | $38.50 | $43.37 | $38.09 | $42.26 | $42.26 | 1,547,877 |
2023-07-21 | $39.67 | $39.79 | $38.50 | $38.73 | $38.73 | 557,904 |
2023-07-20 | $38.50 | $39.26 | $38.17 | $38.52 | $38.52 | 614,281 |
2023-07-19 | $40.11 | $40.95 | $39.05 | $39.10 | $39.10 | 1,099,547 |
2023-07-18 | $39.84 | $39.85 | $37.55 | $38.23 | $38.23 | 1,285,981 |
2023-07-17 | $40.43 | $41.65 | $39.75 | $41.45 | $41.45 | 616,782 |
2023-07-14 | $42.87 | $42.94 | $41.53 | $41.87 | $41.87 | 699,307 |
2023-07-13 | $43.29 | $44.65 | $43.02 | $44.55 | $44.55 | 871,770 |
2023-07-12 | $41.00 | $42.12 | $40.21 | $41.57 | $41.57 | 786,929 |
2023-07-11 | $37.78 | $38.60 | $36.91 | $38.45 | $38.45 | 425,365 |
2023-07-10 | $36.31 | $37.72 | $36.10 | $37.45 | $37.45 | 463,093 |
2023-07-07 | $35.51 | $37.68 | $35.38 | $37.19 | $37.19 | 573,357 |
2023-07-06 | $35.11 | $35.83 | $34.29 | $34.64 | $34.64 | 524,345 |
2023-07-05 | $37.07 | $37.12 | $36.41 | $36.92 | $36.92 | 284,777 |
2023-07-03 | $37.65 | $38.57 | $37.24 | $37.60 | $37.60 | 379,331 |
2023-06-30 | $35.93 | $36.45 | $35.30 | $35.89 | $35.89 | 278,874 |
2023-06-29 | $35.66 | $36.00 | $35.08 | $35.51 | $35.51 | 419,193 |
2023-06-28 | $37.34 | $37.34 | $36.24 | $37.12 | $37.12 | 302,878 |
2023-06-27 | $37.73 | $38.30 | $37.46 | $38.10 | $38.10 | 483,231 |
2023-06-26 | $36.13 | $36.86 | $35.85 | $35.87 | $35.87 | 292,277 |
2023-06-23 | $36.25 | $36.32 | $35.01 | $35.51 | $35.51 | 506,642 |
2023-06-22 | $37.58 | $37.94 | $36.59 | $37.64 | $37.64 | 402,436 |
2023-06-21 | $37.80 | $38.99 | $37.50 | $37.76 | $37.76 | 579,413 |
2023-06-20 | $40.87 | $41.28 | $38.66 | $39.00 | $38.82 | 918,390 |
2023-06-16 | $45.65 | $45.67 | $42.76 | $43.64 | $43.44 | 573,007 |
2023-06-15 | $44.65 | $45.05 | $43.60 | $44.57 | $44.37 | 685,969 |
2023-06-14 | $40.82 | $43.29 | $40.76 | $43.00 | $42.81 | 899,642 |
2023-06-13 | $41.07 | $42.26 | $40.44 | $40.78 | $40.60 | 630,486 |
2023-06-12 | $39.48 | $39.72 | $38.76 | $38.76 | $38.59 | 314,257 |
2023-06-09 | $39.50 | $39.88 | $38.62 | $39.16 | $38.98 | 535,101 |
2023-06-08 | $38.03 | $39.51 | $38.03 | $38.94 | $38.76 | 375,050 |
2023-06-07 | $38.15 | $40.00 | $37.70 | $37.95 | $37.78 | 1,315,791 |
2023-06-06 | $35.61 | $39.04 | $35.61 | $38.61 | $38.44 | 572,669 |
2023-06-05 | $36.30 | $36.30 | $35.26 | $36.00 | $35.84 | 251,200 |
2023-06-02 | $36.80 | $37.90 | $36.59 | $36.70 | $36.70 | 768,366 |
2023-06-01 | $31.87 | $35.13 | $31.70 | $34.58 | $34.58 | 936,516 |
2023-05-31 | $31.86 | $31.86 | $29.96 | $31.62 | $31.62 | 585,083 |
2023-05-30 | $33.72 | $34.12 | $31.53 | $32.02 | $32.02 | 809,109 |
2023-05-26 | $33.75 | $35.00 | $33.17 | $34.54 | $34.54 | 611,231 |
2023-05-25 | $34.00 | $34.00 | $32.43 | $32.64 | $32.64 | 439,479 |
2023-05-24 | $34.45 | $35.30 | $33.62 | $34.07 | $34.07 | 463,124 |
2023-05-23 | $36.26 | $36.62 | $35.10 | $35.23 | $35.23 | 486,030 |
2023-05-22 | $37.65 | $38.82 | $37.40 | $37.55 | $37.55 | 509,772 |
2023-05-19 | $36.44 | $36.66 | $35.67 | $36.17 | $36.17 | 332,062 |
2023-05-18 | $39.69 | $39.71 | $36.33 | $36.81 | $36.81 | 617,127 |
2023-05-17 | $38.84 | $40.24 | $38.55 | $40.04 | $40.04 | 259,658 |
2023-05-16 | $39.51 | $40.49 | $38.71 | $40.25 | $40.25 | 292,914 |
2023-05-15 | $39.05 | $41.29 | $38.43 | $41.01 | $41.01 | 403,768 |
2023-05-12 | $37.80 | $37.84 | $36.71 | $36.92 | $36.92 | 237,524 |
2023-05-11 | $36.88 | $39.21 | $36.68 | $39.03 | $39.03 | 408,325 |
2023-05-10 | $36.30 | $37.36 | $35.78 | $36.63 | $36.63 | 267,568 |
2023-05-09 | $36.13 | $37.15 | $35.77 | $36.92 | $36.92 | 269,467 |
2023-05-08 | $39.18 | $39.18 | $38.08 | $38.81 | $38.81 | 193,166 |
2023-05-05 | $39.09 | $39.63 | $38.40 | $39.47 | $39.47 | 160,594 |
2023-05-04 | $37.72 | $39.22 | $37.60 | $38.45 | $38.45 | 220,612 |
2023-05-03 | $37.13 | $37.76 | $36.50 | $37.23 | $37.23 | 175,602 |
2023-05-02 | $39.21 | $39.21 | $36.52 | $37.34 | $37.34 | 288,239 |
2023-05-01 | $39.94 | $41.05 | $39.91 | $40.17 | $40.17 | 101,250 |
2023-04-28 | $39.38 | $40.77 | $39.07 | $40.48 | $40.48 | 246,539 |
2023-04-27 | $38.72 | $40.08 | $38.31 | $39.63 | $39.63 | 187,908 |
2023-04-26 | $39.10 | $39.55 | $38.32 | $38.49 | $38.49 | 232,751 |
2023-04-25 | $37.94 | $37.96 | $36.61 | $36.99 | $36.99 | 395,883 |
2023-04-24 | $41.10 | $41.29 | $39.13 | $39.66 | $39.66 | 311,783 |
2023-04-21 | $42.09 | $42.33 | $40.98 | $41.58 | $41.58 | 373,181 |
2023-04-20 | $44.45 | $45.08 | $42.93 | $43.41 | $43.41 | 197,490 |
2023-04-19 | $44.01 | $44.59 | $43.82 | $44.43 | $44.43 | 277,204 |
2023-04-18 | $46.43 | $46.79 | $45.52 | $45.90 | $45.90 | 184,175 |
2023-04-17 | $45.45 | $45.98 | $44.99 | $45.95 | $45.95 | 273,595 |
2023-04-14 | $43.94 | $44.66 | $43.06 | $43.41 | $43.41 | 284,285 |
2023-04-13 | $44.65 | $45.52 | $44.56 | $45.00 | $45.00 | 273,664 |
2023-04-12 | $45.50 | $45.82 | $42.46 | $42.76 | $42.76 | 612,113 |
2023-04-11 | $48.20 | $48.41 | $46.85 | $46.98 | $46.98 | 302,134 |
2023-04-10 | $47.01 | $47.89 | $46.65 | $47.22 | $47.22 | 305,106 |
2023-04-06 | $47.20 | $48.75 | $46.54 | $48.38 | $48.38 | 269,377 |
2023-04-05 | $48.80 | $48.90 | $46.22 | $46.92 | $46.92 | 273,722 |
2023-04-04 | $49.50 | $50.00 | $48.20 | $49.41 | $49.41 | 386,875 |
2023-04-03 | $50.50 | $51.44 | $49.90 | $50.71 | $50.71 | 268,205 |
2023-03-31 | $51.83 | $52.45 | $50.51 | $50.98 | $50.98 | 292,058 |
2023-03-30 | $51.30 | $53.64 | $51.26 | $52.71 | $52.71 | 534,709 |
2023-03-29 | $49.82 | $51.21 | $48.68 | $50.92 | $50.92 | 335,318 |
2023-03-28 | $49.17 | $50.57 | $48.42 | $50.19 | $50.19 | 719,137 |
2023-03-27 | $46.50 | $46.85 | $45.30 | $46.32 | $46.32 | 411,868 |
2023-03-24 | $47.40 | $49.94 | $47.38 | $48.35 | $48.35 | 485,450 |
2023-03-23 | $48.34 | $50.24 | $47.13 | $48.24 | $48.24 | 1,089,655 |
2023-03-22 | $45.69 | $45.88 | $44.06 | $44.10 | $44.10 | 344,701 |
2023-03-21 | $44.51 | $45.33 | $43.77 | $44.79 | $44.79 | 455,529 |
2023-03-20 | $42.65 | $44.81 | $41.27 | $43.55 | $43.49 | 713,142 |
2023-03-17 | $45.72 | $46.00 | $43.42 | $44.54 | $44.54 | 508,347 |
2023-03-16 | $41.73 | $44.53 | $41.58 | $44.39 | $44.39 | 455,796 |
2023-03-15 | $42.03 | $42.74 | $40.55 | $42.04 | $42.04 | 624,953 |
2023-03-14 | $43.21 | $44.53 | $42.50 | $44.48 | $44.48 | 700,132 |
2023-03-13 | $42.44 | $44.58 | $41.78 | $43.68 | $43.68 | 623,534 |
2023-03-10 | $42.00 | $43.40 | $41.28 | $42.43 | $42.43 | 712,981 |
2023-03-09 | $44.80 | $44.80 | $41.73 | $42.05 | $42.05 | 935,323 |
2023-03-08 | $46.71 | $47.39 | $45.88 | $47.19 | $47.19 | 350,860 |
2023-03-07 | $49.86 | $49.86 | $47.68 | $48.10 | $48.10 | 397,921 |
2023-03-06 | $52.48 | $52.87 | $50.96 | $51.19 | $51.19 | 296,296 |
2023-03-03 | $53.24 | $53.92 | $52.82 | $53.59 | $53.59 | 485,488 |
2023-03-02 | $49.45 | $53.15 | $49.00 | $53.04 | $53.04 | 853,474 |
2023-03-01 | $50.70 | $51.08 | $49.27 | $49.82 | $49.82 | 599,475 |
2023-02-28 | $45.35 | $47.00 | $45.05 | $45.83 | $45.83 | 291,933 |
2023-02-27 | $46.76 | $47.14 | $45.82 | $46.54 | $46.54 | 319,783 |
2023-02-24 | $45.10 | $46.22 | $44.08 | $44.90 | $44.90 | 637,350 |
2023-02-23 | $51.94 | $52.14 | $47.68 | $48.54 | $48.54 | 576,088 |
2023-02-22 | $50.20 | $50.66 | $48.37 | $49.11 | $49.11 | 413,612 |
2023-02-21 | $49.60 | $50.65 | $48.26 | $48.90 | $48.90 | 549,741 |
2023-02-17 | $53.65 | $53.81 | $52.00 | $52.61 | $52.61 | 543,066 |
2023-02-16 | $55.55 | $57.41 | $54.97 | $56.41 | $56.41 | 398,238 |
2023-02-15 | $54.00 | $55.76 | $53.84 | $55.75 | $55.75 | 453,480 |
2023-02-14 | $55.35 | $56.86 | $54.58 | $56.39 | $56.39 | 282,006 |
2023-02-13 | $56.70 | $58.52 | $56.28 | $57.68 | $57.68 | 394,132 |
2023-02-10 | $56.00 | $56.49 | $53.68 | $54.45 | $54.45 | 573,958 |
2023-02-09 | $60.72 | $61.34 | $58.87 | $59.33 | $59.33 | 593,164 |
2023-02-08 | $58.30 | $58.79 | $56.34 | $56.86 | $56.86 | 330,715 |
2023-02-07 | $59.68 | $60.38 | $57.55 | $59.60 | $59.60 | 696,254 |
2023-02-06 | $56.97 | $58.50 | $55.20 | $57.63 | $57.63 | 994,422 |
2023-02-03 | $62.74 | $64.29 | $60.31 | $60.54 | $60.54 | 564,957 |
2023-02-02 | $67.04 | $67.10 | $63.61 | $64.60 | $64.60 | 589,257 |
2023-02-01 | $65.64 | $68.32 | $64.38 | $67.37 | $67.37 | 762,073 |
2023-01-31 | $62.17 | $64.90 | $62.06 | $62.67 | $62.67 | 422,469 |
2023-01-30 | $63.91 | $64.90 | $60.87 | $63.51 | $63.51 | 905,587 |
2023-01-27 | $71.50 | $71.68 | $68.35 | $70.32 | $70.32 | 592,944 |
2023-01-26 | $70.05 | $71.69 | $68.55 | $71.64 | $71.64 | 999,122 |
2023-01-25 | $66.19 | $67.78 | $64.66 | $67.74 | $67.74 | 571,481 |
2023-01-24 | $66.00 | $67.39 | $65.49 | $67.26 | $67.26 | 582,367 |
2023-01-23 | $68.01 | $68.90 | $66.49 | $67.90 | $67.90 | 561,424 |
2023-01-20 | $65.93 | $67.15 | $64.75 | $66.53 | $66.53 | 498,911 |
2023-01-19 | $62.07 | $64.54 | $62.01 | $63.11 | $63.11 | 523,156 |
2023-01-18 | $65.75 | $66.24 | $60.91 | $61.11 | $61.11 | 593,918 |
2023-01-17 | $66.00 | $66.91 | $63.28 | $64.33 | $64.33 | 554,118 |
2023-01-13 | $66.18 | $68.96 | $66.18 | $68.68 | $68.68 | 546,671 |
2023-01-12 | $64.88 | $65.61 | $62.34 | $65.06 | $65.06 | 688,426 |
2023-01-11 | $67.44 | $68.20 | $65.62 | $67.04 | $67.04 | 503,235 |
2023-01-10 | $67.01 | $68.10 | $65.32 | $67.79 | $67.79 | 422,751 |
2023-01-09 | $68.36 | $68.86 | $65.33 | $66.13 | $66.13 | 980,462 |
2023-01-06 | $64.26 | $66.25 | $62.19 | $66.01 | $66.01 | 607,904 |
2023-01-05 | $63.40 | $67.30 | $62.27 | $66.80 | $66.80 | 850,113 |
2023-01-04 | $61.69 | $66.21 | $61.00 | $66.07 | $66.07 | 1,303,938 |
2023-01-03 | $54.51 | $57.65 | $54.35 | $56.17 | $56.17 | 898,202 |
2022-12-30 | $50.44 | $52.00 | $49.88 | $50.91 | $50.91 | 352,226 |
2022-12-29 | $51.43 | $53.67 | $50.16 | $53.67 | $53.67 | 454,479 |
2022-12-28 | $54.23 | $54.23 | $49.45 | $50.13 | $50.13 | 886,397 |
2022-12-27 | $52.74 | $56.34 | $52.28 | $55.45 | $55.45 | 822,707 |
2022-12-23 | $52.91 | $53.45 | $50.00 | $50.34 | $50.34 | 399,508 |
2022-12-22 | $54.28 | $55.19 | $52.02 | $52.96 | $52.96 | 731,150 |
2022-12-21 | $50.21 | $53.83 | $49.00 | $53.50 | $53.50 | 496,827 |
2022-12-20 | $47.93 | $50.91 | $47.84 | $49.72 | $49.72 | 521,146 |
2022-12-19 | $51.92 | $51.92 | $50.11 | $50.94 | $50.94 | 600,616 |
2022-12-16 | $51.88 | $53.06 | $50.88 | $51.06 | $51.06 | 600,228 |
2022-12-15 | $55.42 | $56.80 | $50.13 | $50.68 | $50.68 | 824,575 |
2022-12-14 | $53.65 | $54.95 | $52.10 | $54.14 | $54.14 | 708,470 |
2022-12-13 | $56.17 | $57.63 | $52.78 | $53.69 | $53.69 | 1,280,569 |
2022-12-12 | $53.30 | $53.30 | $49.53 | $51.41 | $51.41 | 895,068 |
2022-12-09 | $55.31 | $56.80 | $54.37 | $54.55 | $54.55 | 1,004,156 |
2022-12-08 | $55.30 | $56.56 | $54.42 | $56.11 | $56.11 | 1,267,773 |
2022-12-07 | $48.30 | $50.91 | $47.70 | $50.04 | $50.04 | 1,553,539 |
2022-12-06 | $52.27 | $53.33 | $49.77 | $52.46 | $52.46 | 1,597,793 |
2022-12-05 | $54.78 | $55.10 | $49.80 | $50.55 | $50.55 | 2,101,327 |
2022-12-02 | $45.57 | $51.47 | $44.04 | $50.75 | $50.75 | 1,817,770 |
2022-12-01 | $44.44 | $45.73 | $43.57 | $44.96 | $44.96 | 1,137,773 |
2022-11-30 | $43.70 | $47.06 | $43.57 | $46.34 | $46.34 | 1,586,063 |
2022-11-29 | $39.60 | $41.14 | $39.12 | $40.00 | $40.00 | 1,531,021 |
2022-11-28 | $34.12 | $36.83 | $34.11 | $35.80 | $35.80 | 1,352,471 |
2022-11-25 | $34.47 | $34.47 | $33.23 | $33.31 | $33.31 | 680,536 |
2022-11-23 | $36.17 | $36.83 | $35.63 | $36.39 | $36.39 | 628,340 |
2022-11-22 | $34.40 | $35.17 | $33.68 | $34.84 | $34.84 | 890,014 |
2022-11-21 | $37.34 | $37.94 | $35.76 | $36.25 | $36.25 | 800,102 |
2022-11-18 | $40.97 | $40.97 | $38.30 | $39.01 | $39.01 | 754,456 |
2022-11-17 | $36.98 | $42.79 | $36.23 | $42.27 | $42.27 | 1,439,350 |
2022-11-16 | $40.89 | $41.12 | $38.93 | $39.40 | $39.40 | 580,157 |
2022-11-15 | $40.94 | $42.99 | $40.45 | $41.91 | $41.91 | 1,553,970 |
2022-11-14 | $35.72 | $36.85 | $34.68 | $35.19 | $35.19 | 1,004,888 |
2022-11-11 | $33.16 | $34.74 | $33.00 | $34.06 | $34.06 | 1,157,328 |
2022-11-10 | $29.59 | $30.53 | $29.30 | $30.34 | $30.34 | 1,030,746 |
2022-11-09 | $27.91 | $27.91 | $25.73 | $26.06 | $26.06 | 576,097 |
2022-11-08 | $29.69 | $30.75 | $28.36 | $30.24 | $30.24 | 775,159 |
2022-11-07 | $32.25 | $33.02 | $30.51 | $30.62 | $30.62 | 776,714 |
2022-11-04 | $31.24 | $31.50 | $29.15 | $31.04 | $31.04 | 2,513,740 |
2022-11-03 | $24.28 | $27.41 | $24.26 | $26.71 | $26.71 | 1,332,361 |
2022-11-02 | $25.43 | $26.78 | $24.84 | $25.07 | $25.07 | 1,076,591 |
2022-11-01 | $26.25 | $26.73 | $24.63 | $24.75 | $24.75 | 1,890,231 |
2022-10-31 | $21.61 | $22.95 | $21.61 | $22.30 | $22.30 | 521,264 |
2022-10-28 | $21.51 | $22.09 | $20.96 | $22.05 | $22.05 | 1,240,985 |
2022-10-27 | $24.18 | $25.40 | $23.52 | $23.81 | $23.81 | 744,715 |
2022-10-26 | $22.88 | $26.80 | $22.83 | $25.72 | $25.72 | 1,940,234 |
2022-10-25 | $22.15 | $23.11 | $21.61 | $22.07 | $22.07 | 1,837,580 |
2022-10-24 | $21.48 | $21.74 | $17.55 | $20.76 | $20.76 | 5,189,321 |
2022-10-21 | $27.69 | $29.01 | $26.86 | $28.86 | $28.86 | 480,408 |
2022-10-20 | $28.51 | $31.00 | $28.44 | $28.58 | $28.58 | 677,071 |
2022-10-19 | $29.79 | $30.12 | $27.40 | $27.90 | $27.90 | 912,071 |
2022-10-18 | $33.96 | $34.54 | $31.61 | $32.14 | $32.14 | 399,441 |
2022-10-17 | $31.73 | $33.25 | $31.72 | $32.06 | $32.06 | 505,843 |
2022-10-14 | $32.90 | $32.90 | $29.69 | $29.69 | $29.69 | 499,332 |
2022-10-13 | $29.19 | $32.05 | $28.37 | $31.49 | $31.49 | 664,562 |
2022-10-12 | $32.50 | $33.33 | $31.35 | $32.27 | $32.27 | 321,140 |
2022-10-11 | $33.40 | $33.76 | $31.10 | $32.39 | $32.39 | 531,355 |
2022-10-10 | $37.49 | $37.50 | $34.34 | $35.01 | $35.01 | 551,237 |
2022-10-07 | $40.60 | $41.15 | $38.75 | $39.14 | $39.14 | 301,092 |
2022-10-06 | $44.00 | $44.68 | $42.66 | $42.94 | $42.94 | 371,737 |
2022-10-05 | $44.61 | $45.70 | $43.14 | $44.31 | $44.31 | 509,624 |
2022-10-04 | $41.53 | $45.11 | $41.50 | $44.18 | $44.18 | 700,008 |
2022-10-03 | $39.02 | $39.67 | $37.75 | $39.38 | $39.38 | 258,853 |
2022-09-30 | $37.91 | $40.00 | $37.89 | $39.04 | $39.04 | 303,681 |
2022-09-29 | $39.92 | $40.04 | $37.97 | $38.82 | $38.82 | 489,390 |
2022-09-28 | $40.00 | $42.95 | $39.51 | $42.72 | $42.72 | 290,703 |
2022-09-27 | $42.75 | $44.46 | $40.80 | $41.19 | $41.19 | 272,540 |
2022-09-26 | $42.05 | $43.27 | $41.56 | $41.67 | $41.67 | 326,660 |
2022-09-23 | $40.46 | $40.77 | $39.40 | $40.15 | $40.15 | 324,767 |
2022-09-22 | $43.11 | $44.17 | $41.91 | $42.20 | $42.20 | 259,421 |
2022-09-21 | $45.80 | $45.80 | $42.37 | $42.55 | $42.55 | 521,053 |
2022-09-20 | $46.86 | $48.49 | $46.72 | $46.94 | $46.94 | 269,741 |
2022-09-19 | $45.00 | $47.20 | $45.00 | $47.16 | $47.16 | 335,729 |
2022-09-16 | $47.97 | $47.97 | $45.30 | $45.97 | $45.97 | 488,951 |
2022-09-15 | $49.91 | $51.28 | $49.42 | $49.73 | $49.73 | 218,561 |
2022-09-14 | $50.09 | $50.59 | $48.97 | $50.32 | $50.32 | 238,171 |
2022-09-13 | $51.22 | $52.59 | $49.69 | $50.00 | $50.00 | 299,782 |
2022-09-12 | $53.24 | $54.84 | $52.39 | $54.73 | $54.73 | 245,031 |
2022-09-09 | $52.32 | $53.60 | $51.96 | $52.62 | $52.62 | 338,960 |
2022-09-08 | $49.55 | $50.62 | $49.05 | $50.12 | $50.12 | 312,809 |
2022-09-07 | $49.71 | $52.53 | $49.15 | $52.32 | $52.32 | 246,419 |
2022-09-06 | $52.26 | $52.26 | $49.89 | $50.09 | $50.09 | 387,809 |
2022-09-02 | $55.54 | $55.81 | $53.71 | $53.97 | $53.97 | 304,564 |
2022-09-01 | $55.88 | $57.01 | $54.42 | $56.28 | $56.28 | 428,690 |
2022-08-31 | $58.42 | $60.49 | $57.48 | $58.51 | $58.51 | 742,103 |
2022-08-30 | $57.87 | $58.24 | $53.26 | $54.42 | $54.42 | 614,964 |
2022-08-29 | $60.36 | $62.67 | $57.81 | $57.87 | $57.87 | 683,677 |
2022-08-26 | $67.01 | $67.33 | $59.66 | $60.05 | $60.05 | 1,724,246 |
2022-08-25 | $58.07 | $61.76 | $56.67 | $61.28 | $61.28 | 951,494 |
2022-08-24 | $49.40 | $55.21 | $49.15 | $53.43 | $53.43 | 415,186 |
2022-08-23 | $51.00 | $52.50 | $48.83 | $52.17 | $52.17 | 344,638 |
2022-08-22 | $49.28 | $51.38 | $49.28 | $50.60 | $50.60 | 554,353 |
2022-08-19 | $49.72 | $50.50 | $48.76 | $49.31 | $49.31 | 243,640 |
2022-08-18 | $50.81 | $50.84 | $48.75 | $49.99 | $49.99 | 353,941 |
2022-08-17 | $52.03 | $52.64 | $50.86 | $51.25 | $51.25 | 201,474 |
2022-08-16 | $52.76 | $53.50 | $52.34 | $52.73 | $52.73 | 243,587 |
2022-08-15 | $53.04 | $55.46 | $52.99 | $55.05 | $55.05 | 334,872 |
2022-08-12 | $51.42 | $54.38 | $51.42 | $54.32 | $54.32 | 364,571 |
2022-08-11 | $53.38 | $57.97 | $53.17 | $54.54 | $54.54 | 503,366 |
2022-08-10 | $50.80 | $51.98 | $48.97 | $51.95 | $51.95 | 458,271 |
2022-08-09 | $52.00 | $52.91 | $50.58 | $51.00 | $51.00 | 193,908 |
2022-08-08 | $53.60 | $54.62 | $52.01 | $52.21 | $52.21 | 301,311 |
2022-08-05 | $53.92 | $54.43 | $52.92 | $54.03 | $54.03 | 339,395 |
2022-08-04 | $58.00 | $59.69 | $55.80 | $56.77 | $56.77 | 401,395 |
2022-08-03 | $52.28 | $55.00 | $50.55 | $54.71 | $54.71 | 374,810 |
2022-08-02 | $48.74 | $54.39 | $48.41 | $52.62 | $52.62 | 729,556 |
2022-08-01 | $51.17 | $52.00 | $48.80 | $50.92 | $50.92 | 612,466 |
2022-07-29 | $54.00 | $54.79 | $51.88 | $53.72 | $53.72 | 697,459 |
2022-07-28 | $61.01 | $61.47 | $55.94 | $59.90 | $59.90 | 418,935 |
2022-07-27 | $61.00 | $62.32 | $58.41 | $62.03 | $62.03 | 238,676 |
2022-07-26 | $62.24 | $62.89 | $59.25 | $59.58 | $59.58 | 224,957 |
2022-07-25 | $60.31 | $61.76 | $59.02 | $61.46 | $61.46 | 227,038 |
2022-07-22 | $62.99 | $63.17 | $59.28 | $59.97 | $59.97 | 373,674 |
2022-07-21 | $62.42 | $65.17 | $62.42 | $64.28 | $64.28 | 351,391 |
2022-07-20 | $62.48 | $64.19 | $60.42 | $62.08 | $62.08 | 1,576,736 |
2022-07-19 | $61.90 | $63.24 | $60.26 | $62.95 | $62.95 | 671,842 |
2022-07-18 | $60.50 | $63.25 | $60.10 | $60.41 | $60.41 | 1,516,342 |
2022-07-15 | $56.60 | $57.17 | $53.40 | $57.07 | $57.07 | 728,610 |
2022-07-14 | $60.66 | $61.00 | $56.89 | $58.34 | $58.34 | 534,830 |
2022-07-13 | $58.60 | $63.30 | $58.01 | $61.78 | $61.78 | 414,467 |
2022-07-12 | $60.74 | $62.14 | $59.05 | $60.73 | $60.73 | 328,789 |
2022-07-11 | $64.13 | $64.13 | $60.00 | $60.50 | $60.50 | 896,958 |
2022-07-08 | $70.58 | $72.02 | $68.26 | $69.75 | $69.75 | 768,993 |
2022-07-07 | $72.00 | $74.22 | $70.69 | $73.10 | $73.10 | 1,004,076 |
2022-07-06 | $72.91 | $73.21 | $67.13 | $69.47 | $69.47 | 1,014,167 |
2022-07-05 | $71.46 | $75.04 | $69.69 | $75.04 | $75.04 | 803,559 |
2022-07-01 | $72.33 | $75.66 | $71.04 | $74.60 | $74.60 | 907,515 |
2022-06-30 | $70.75 | $73.05 | $67.95 | $72.65 | $72.65 | 754,956 |
2022-06-29 | $74.60 | $75.09 | $71.90 | $73.85 | $73.85 | 622,220 |
2022-06-28 | $78.25 | $79.61 | $74.75 | $75.54 | $75.54 | 876,849 |
2022-06-27 | $79.77 | $80.09 | $75.57 | $76.20 | $76.20 | 673,458 |
2022-06-24 | $74.53 | $76.06 | $73.10 | $75.68 | $75.68 | 975,896 |
2022-06-23 | $69.95 | $73.07 | $67.55 | $70.45 | $70.45 | 1,420,383 |
2022-06-22 | $67.01 | $69.86 | $66.07 | $67.36 | $67.36 | 1,219,818 |
2022-06-21 | $70.48 | $72.90 | $69.37 | $71.54 | $71.54 | 843,697 |
2022-06-17 | $69.67 | $71.05 | $64.04 | $66.37 | $66.37 | 960,510 |
2022-06-16 | $63.13 | $65.05 | $60.90 | $62.70 | $62.70 | 1,246,497 |
2022-06-15 | $69.70 | $70.96 | $66.34 | $69.76 | $69.76 | 801,601 |
2022-06-14 | $63.20 | $68.30 | $62.85 | $67.41 | $67.41 | 1,672,166 |
2022-06-13 | $62.58 | $64.19 | $57.48 | $59.70 | $59.70 | 1,510,019 |
2022-06-10 | $71.99 | $74.40 | $67.88 | $69.49 | $69.49 | 1,510,613 |
2022-06-09 | $73.51 | $74.66 | $68.99 | $69.24 | $69.24 | 1,564,701 |
2022-06-08 | $76.22 | $80.92 | $74.82 | $79.74 | $79.74 | 2,078,193 |
2022-06-07 | $66.27 | $71.71 | $65.70 | $71.43 | $71.43 | 1,572,064 |
2022-06-06 | $69.16 | $70.50 | $64.91 | $65.94 | $65.94 | 1,892,654 |
2022-06-03 | $61.31 | $62.54 | $59.29 | $60.45 | $60.45 | 2,234,631 |
2022-06-02 | $58.32 | $64.19 | $58.30 | $63.77 | $63.77 | 2,884,713 |
2022-06-01 | $60.94 | $61.50 | $55.94 | $57.42 | $57.42 | 1,512,927 |
2022-05-31 | $61.26 | $61.84 | $58.80 | $59.77 | $59.77 | 2,153,291 |
2022-05-27 | $5.37 | $5.47 | $5.07 | $5.47 | $54.70 | 620,384 |
2022-05-26 | $4.80 | $5.35 | $4.75 | $5.31 | $53.10 | 764,882 |
2022-05-25 | $4.53 | $4.66 | $4.46 | $4.60 | $46.00 | 452,169 |
2022-05-24 | $4.80 | $4.83 | $4.26 | $4.38 | $43.80 | 913,762 |
2022-05-23 | $5.24 | $5.24 | $4.96 | $5.07 | $50.70 | 563,484 |
2022-05-20 | $5.60 | $5.73 | $4.95 | $5.21 | $52.10 | 967,151 |
2022-05-19 | $5.13 | $5.52 | $5.13 | $5.39 | $53.90 | 691,948 |
2022-05-18 | $5.19 | $5.47 | $5.04 | $5.10 | $51.00 | 647,637 |
2022-05-17 | $5.68 | $5.78 | $5.23 | $5.43 | $54.30 | 1,050,586 |
2022-05-16 | $5.10 | $5.31 | $4.95 | $5.12 | $51.20 | 591,406 |
2022-05-13 | $4.74 | $5.12 | $4.72 | $5.07 | $50.70 | 773,086 |
2022-05-12 | $4.29 | $4.68 | $4.04 | $4.45 | $44.50 | 880,396 |
2022-05-11 | $4.66 | $4.86 | $4.31 | $4.34 | $43.40 | 794,950 |
2022-05-10 | $4.52 | $4.60 | $4.22 | $4.42 | $44.20 | 789,541 |
2022-05-09 | $4.51 | $4.60 | $4.14 | $4.18 | $41.80 | 788,827 |
2022-05-06 | $5.21 | $5.22 | $4.77 | $4.80 | $48.00 | 762,866 |
2022-05-05 | $5.70 | $5.81 | $5.15 | $5.34 | $53.40 | 924,075 |
2022-05-04 | $5.70 | $6.24 | $5.53 | $6.18 | $61.80 | 777,943 |
2022-05-03 | $6.15 | $6.36 | $6.00 | $6.12 | $61.20 | 647,779 |
2022-05-02 | $5.77 | $6.11 | $5.58 | $6.07 | $60.70 | 920,362 |
2022-04-29 | $6.20 | $6.37 | $5.80 | $5.82 | $58.20 | 1,466,429 |
2022-04-28 | $5.09 | $5.17 | $4.69 | $5.09 | $50.90 | 945,918 |
2022-04-27 | $4.70 | $5.12 | $4.70 | $4.94 | $49.40 | 1,198,585 |
2022-04-26 | $4.68 | $4.70 | $4.42 | $4.48 | $44.80 | 631,445 |
2022-04-25 | $4.35 | $4.73 | $4.24 | $4.66 | $46.60 | 869,662 |
2022-04-22 | $4.76 | $5.13 | $4.62 | $4.65 | $46.50 | 931,472 |
2022-04-21 | $5.03 | $5.12 | $4.50 | $4.56 | $45.60 | 1,004,614 |
2022-04-20 | $5.52 | $5.52 | $5.05 | $5.08 | $50.80 | 781,778 |
2022-04-19 | $5.38 | $5.61 | $5.16 | $5.58 | $55.80 | 659,408 |
2022-04-18 | $5.57 | $5.62 | $5.26 | $5.55 | $55.50 | 790,232 |
2022-04-14 | $6.09 | $6.14 | $5.76 | $5.79 | $57.90 | 490,630 |
2022-04-13 | $5.90 | $6.30 | $5.81 | $6.18 | $61.80 | 606,432 |
2022-04-12 | $6.19 | $6.25 | $5.77 | $5.80 | $58.00 | 768,370 |
2022-04-11 | $6.03 | $6.32 | $5.78 | $6.02 | $60.20 | 873,859 |
2022-04-08 | $6.21 | $6.43 | $6.08 | $6.16 | $61.60 | 652,251 |
2022-04-07 | $6.64 | $6.64 | $6.04 | $6.25 | $62.50 | 1,402,333 |
2022-04-06 | $6.92 | $6.98 | $6.47 | $6.75 | $67.50 | 1,118,682 |
2022-04-05 | $7.74 | $7.75 | $7.13 | $7.18 | $71.80 | 945,885 |
2022-04-04 | $7.52 | $8.03 | $7.35 | $7.89 | $78.90 | 1,359,348 |
2022-04-01 | $7.19 | $7.41 | $6.70 | $6.84 | $68.40 | 1,795,577 |
2022-03-31 | $6.80 | $6.83 | $6.13 | $6.19 | $61.90 | 1,102,690 |
2022-03-30 | $7.13 | $7.61 | $6.95 | $7.02 | $70.20 | 876,193 |
2022-03-29 | $7.47 | $7.83 | $7.31 | $7.42 | $74.20 | 1,426,103 |
2022-03-28 | $6.78 | $7.03 | $6.50 | $6.79 | $67.90 | 1,010,723 |
2022-03-25 | $6.41 | $6.58 | $6.19 | $6.49 | $64.90 | 1,289,986 |
2022-03-24 | $7.23 | $7.23 | $6.54 | $7.06 | $70.60 | 1,586,916 |
2022-03-23 | $7.16 | $8.22 | $6.84 | $7.47 | $74.70 | 1,883,270 |
2022-03-22 | $7.17 | $7.64 | $6.97 | $7.40 | $74.00 | 1,771,203 |
2022-03-21 | $6.76 | $6.99 | $6.02 | $6.43 | $64.30 | 2,136,291 |
2022-03-18 | $6.34 | $7.82 | $6.29 | $7.35 | $73.50 | 2,721,375 |
2022-03-17 | $6.58 | $6.60 | $5.76 | $6.30 | $63.00 | 2,199,998 |
2022-03-16 | $6.08 | $7.60 | $5.85 | $7.52 | $75.20 | 3,203,084 |
2022-03-15 | $3.71 | $4.44 | $3.55 | $4.17 | $41.70 | 1,481,588 |
2022-03-14 | $4.20 | $4.59 | $3.71 | $3.87 | $38.70 | 1,235,083 |
2022-03-11 | $6.41 | $6.46 | $5.01 | $5.03 | $50.30 | 946,837 |
2022-03-10 | $6.78 | $6.78 | $6.17 | $6.29 | $62.90 | 911,711 |
2022-03-09 | $7.46 | $7.77 | $7.29 | $7.73 | $77.30 | 267,330 |
2022-03-08 | $7.22 | $7.39 | $6.66 | $7.03 | $70.30 | 430,559 |
2022-03-07 | $7.74 | $7.96 | $7.10 | $7.11 | $71.10 | 431,649 |
2022-03-04 | $8.39 | $8.78 | $7.84 | $7.94 | $79.40 | 535,980 |
2022-03-03 | $9.68 | $9.79 | $8.71 | $8.82 | $88.20 | 562,266 |
2022-03-02 | $10.23 | $10.23 | $9.32 | $9.75 | $97.50 | 397,614 |
2022-03-01 | $10.15 | $10.75 | $10.04 | $10.14 | $101.40 | 260,689 |
2022-02-28 | $10.07 | $10.35 | $9.82 | $10.08 | $100.80 | 253,272 |
2022-02-25 | $10.30 | $10.49 | $9.80 | $10.45 | $104.50 | 257,867 |
2022-02-24 | $8.99 | $10.42 | $8.99 | $10.40 | $104.00 | 446,230 |
2022-02-23 | $10.93 | $11.03 | $10.14 | $10.20 | $102.00 | 203,482 |
2022-02-22 | $10.74 | $11.03 | $10.33 | $10.49 | $104.90 | 317,357 |
2022-02-18 | $11.99 | $12.02 | $11.23 | $11.47 | $114.70 | 306,752 |
2022-02-17 | $12.89 | $13.56 | $12.61 | $12.73 | $127.30 | 267,415 |
2022-02-16 | $12.77 | $13.12 | $12.55 | $12.99 | $129.90 | 178,074 |
2022-02-15 | $12.39 | $12.95 | $12.26 | $12.93 | $129.30 | 156,486 |
2022-02-14 | $12.00 | $12.31 | $11.65 | $11.94 | $119.40 | 219,942 |
2022-02-11 | $13.01 | $13.15 | $11.98 | $12.09 | $120.90 | 255,914 |
2022-02-10 | $12.65 | $13.79 | $12.51 | $12.99 | $129.90 | 294,452 |
2022-02-09 | $12.82 | $13.45 | $12.60 | $13.43 | $134.30 | 271,053 |
2022-02-08 | $11.61 | $12.47 | $11.46 | $12.44 | $124.40 | 270,554 |
2022-02-07 | $11.85 | $12.08 | $11.49 | $11.56 | $115.60 | 237,123 |
2022-02-04 | $11.78 | $12.28 | $11.47 | $12.11 | $121.10 | 240,908 |
2022-02-03 | $11.70 | $12.18 | $11.55 | $11.73 | $117.30 | 220,814 |
2022-02-02 | $13.02 | $13.07 | $11.97 | $12.22 | $122.20 | 261,829 |
2022-02-01 | $12.73 | $13.09 | $12.31 | $12.94 | $129.40 | 240,052 |
2022-01-31 | $11.23 | $12.80 | $11.20 | $12.77 | $127.70 | 481,133 |
2022-01-28 | $10.25 | $10.79 | $9.86 | $10.68 | $106.80 | 347,898 |
2022-01-27 | $11.16 | $11.21 | $10.40 | $10.43 | $104.30 | 455,445 |
2022-01-26 | $12.32 | $12.38 | $11.09 | $11.14 | $111.40 | 310,651 |
2022-01-25 | $11.66 | $12.27 | $11.49 | $11.90 | $119.00 | 301,020 |
2022-01-24 | $11.92 | $12.11 | $10.97 | $12.08 | $120.80 | 546,889 |
2022-01-21 | $13.47 | $13.74 | $12.42 | $12.53 | $125.30 | 408,976 |
2022-01-20 | $14.18 | $14.48 | $13.50 | $13.60 | $136.00 | 523,970 |
2022-01-19 | $12.67 | $12.95 | $12.28 | $12.51 | $125.10 | 346,922 |
2022-01-18 | $12.00 | $12.89 | $11.82 | $12.26 | $122.60 | 301,499 |
2022-01-14 | $12.70 | $13.09 | $12.40 | $12.80 | $128.00 | 275,831 |
2022-01-13 | $13.55 | $13.55 | $12.34 | $12.42 | $124.20 | 415,622 |
2022-01-12 | $14.57 | $14.74 | $13.69 | $14.07 | $140.70 | 407,534 |
2022-01-11 | $12.55 | $13.72 | $12.37 | $13.66 | $136.60 | 320,712 |
2022-01-10 | $12.55 | $12.72 | $11.86 | $12.39 | $123.90 | 243,019 |
2022-01-07 | $11.98 | $12.59 | $11.81 | $12.17 | $121.70 | 312,035 |
2022-01-06 | $11.10 | $11.88 | $10.69 | $11.56 | $115.60 | 433,113 |
2022-01-05 | $10.69 | $11.47 | $10.59 | $10.62 | $106.20 | 628,790 |
2022-01-04 | $12.18 | $12.18 | $10.96 | $11.25 | $112.50 | 433,552 |
2022-01-03 | $12.62 | $12.66 | $11.80 | $12.35 | $123.50 | 330,642 |
2021-12-31 | $12.76 | $13.14 | $12.44 | $12.55 | $125.50 | 285,424 |
2021-12-30 | $11.12 | $13.28 | $11.09 | $12.92 | $129.20 | 541,414 |
2021-12-29 | $11.50 | $11.59 | $10.87 | $10.97 | $109.70 | 390,327 |
2021-12-28 | $12.03 | $12.14 | $11.65 | $11.79 | $117.90 | 237,113 |
2021-12-27 | $12.16 | $12.80 | $12.15 | $12.23 | $122.30 | 232,928 |
2021-12-23 | $12.25 | $12.56 | $11.79 | $12.39 | $123.90 | 317,463 |
2021-12-22 | $12.50 | $12.74 | $12.07 | $12.63 | $126.30 | 142,863 |
2021-12-21 | $12.06 | $13.12 | $12.05 | $13.12 | $131.20 | 165,511 |
2021-12-20 | $12.00 | $12.15 | $11.32 | $11.51 | $115.10 | 303,358 |
2021-12-17 | $12.31 | $13.12 | $11.96 | $12.94 | $129.40 | 231,964 |
2021-12-16 | $13.76 | $14.31 | $12.93 | $12.97 | $129.70 | 168,677 |
2021-12-15 | $13.85 | $13.85 | $12.66 | $13.47 | $134.70 | 332,718 |
2021-12-14 | $13.70 | $14.59 | $13.68 | $14.26 | $142.60 | 158,305 |
2021-12-13 | $15.28 | $15.28 | $14.12 | $14.45 | $144.50 | 132,497 |
2021-12-10 | $15.37 | $15.64 | $15.03 | $15.46 | $154.60 | 164,883 |
2021-12-09 | $15.46 | $16.12 | $15.05 | $15.13 | $151.30 | 128,041 |
2021-12-08 | $15.12 | $15.98 | $14.72 | $15.57 | $155.70 | 173,014 |
2021-12-07 | $15.38 | $15.72 | $15.17 | $15.48 | $154.80 | 236,699 |
2021-12-06 | $13.36 | $14.26 | $12.85 | $14.21 | $142.10 | 264,459 |
2021-12-03 | $14.56 | $14.57 | $12.51 | $13.23 | $132.30 | 556,651 |
2021-12-02 | $15.86 | $16.27 | $14.65 | $15.36 | $153.60 | 295,578 |
2021-12-01 | $16.95 | $17.12 | $15.69 | $15.78 | $157.80 | 277,098 |
2021-11-30 | $16.76 | $17.11 | $15.84 | $16.27 | $162.70 | 234,679 |
2021-11-29 | $17.53 | $17.53 | $16.55 | $16.95 | $169.50 | 212,320 |
2021-11-26 | $17.57 | $17.70 | $16.79 | $17.41 | $174.10 | 303,645 |
2021-11-24 | $18.39 | $19.03 | $18.02 | $19.00 | $190.00 | 129,840 |
2021-11-23 | $19.00 | $19.31 | $18.02 | $18.33 | $183.30 | 232,314 |
2021-11-22 | $19.72 | $19.75 | $18.29 | $18.65 | $186.50 | 247,185 |
2021-11-19 | $20.11 | $20.56 | $19.61 | $19.78 | $197.80 | 126,487 |
2021-11-18 | $19.99 | $20.26 | $19.33 | $19.78 | $197.80 | 198,899 |
2021-11-17 | $22.61 | $22.61 | $20.93 | $21.20 | $212.00 | 191,577 |
2021-11-16 | $22.84 | $23.17 | $22.16 | $22.62 | $226.20 | 124,436 |
2021-11-15 | $22.90 | $22.91 | $21.92 | $22.09 | $220.90 | 184,032 |
2021-11-12 | $22.09 | $22.79 | $21.96 | $22.76 | $227.60 | 172,573 |
2021-11-11 | $21.47 | $22.52 | $21.47 | $22.38 | $223.80 | 197,659 |
2021-11-10 | $19.90 | $21.08 | $19.78 | $20.27 | $202.70 | 236,266 |
2021-11-09 | $19.40 | $20.00 | $18.99 | $19.40 | $194.00 | 116,151 |
2021-11-08 | $19.39 | $19.55 | $19.14 | $19.51 | $195.10 | 135,152 |
2021-11-05 | $19.50 | $19.50 | $18.42 | $18.63 | $186.30 | 255,044 |
2021-11-04 | $20.90 | $20.96 | $19.30 | $19.41 | $194.10 | 189,663 |
2021-11-03 | $20.18 | $20.48 | $19.76 | $20.40 | $204.00 | 147,119 |
2021-11-02 | $20.52 | $20.54 | $19.73 | $19.89 | $198.90 | 145,396 |
2021-11-01 | $19.54 | $21.52 | $19.54 | $21.48 | $214.80 | 148,463 |
2021-10-29 | $20.50 | $20.59 | $19.20 | $19.44 | $194.40 | 211,776 |
2021-10-28 | $20.73 | $21.10 | $20.10 | $20.98 | $209.80 | 99,660 |
2021-10-27 | $20.93 | $21.95 | $20.64 | $21.08 | $210.80 | 131,537 |
2021-10-26 | $23.57 | $23.60 | $21.21 | $21.34 | $213.40 | 286,479 |
2021-10-25 | $24.09 | $24.15 | $23.18 | $23.93 | $239.30 | 87,674 |
2021-10-22 | $24.65 | $25.36 | $23.63 | $23.87 | $238.70 | 136,908 |
2021-10-21 | $24.04 | $24.82 | $24.04 | $24.36 | $243.60 | 95,239 |
2021-10-20 | $24.74 | $24.98 | $23.99 | $24.43 | $244.30 | 170,207 |
2021-10-19 | $22.94 | $24.16 | $22.65 | $23.99 | $239.90 | 125,076 |
2021-10-18 | $21.57 | $22.52 | $21.51 | $22.15 | $221.50 | 166,064 |
2021-10-15 | $21.79 | $22.03 | $21.25 | $21.77 | $217.70 | 96,420 |
2021-10-14 | $22.18 | $22.39 | $21.23 | $21.55 | $215.50 | 140,816 |
2021-10-13 | $21.30 | $22.48 | $21.30 | $22.29 | $222.90 | 104,385 |
2021-10-12 | $21.25 | $21.90 | $20.80 | $20.86 | $208.60 | 148,283 |
2021-10-11 | $23.00 | $23.00 | $21.43 | $21.49 | $214.90 | 183,494 |
2021-10-08 | $21.15 | $21.73 | $20.73 | $21.60 | $216.00 | 148,338 |
2021-10-07 | $19.98 | $21.18 | $19.80 | $20.83 | $208.30 | 196,006 |
2021-10-06 | $17.50 | $18.41 | $17.31 | $18.28 | $182.80 | 88,856 |
2021-10-05 | $17.59 | $18.49 | $17.54 | $18.30 | $183.00 | 73,194 |
2021-10-04 | $18.14 | $18.14 | $17.14 | $17.41 | $174.10 | 157,665 |
2021-10-01 | $19.30 | $19.52 | $18.17 | $18.62 | $186.20 | 106,812 |
2021-09-30 | $18.82 | $19.58 | $18.82 | $19.42 | $194.20 | 99,020 |
2021-09-29 | $19.17 | $19.57 | $18.43 | $18.47 | $184.70 | 89,066 |
2021-09-28 | $19.98 | $20.16 | $18.78 | $19.12 | $191.20 | 114,841 |
2021-09-27 | $19.26 | $20.14 | $18.53 | $20.07 | $200.70 | 103,943 |
2021-09-24 | $19.45 | $19.70 | $18.85 | $19.15 | $191.50 | 109,542 |
2021-09-23 | $20.31 | $20.55 | $19.83 | $20.51 | $205.10 | 86,641 |
2021-09-22 | $19.85 | $20.90 | $19.69 | $20.41 | $204.10 | 140,063 |
2021-09-21 | $19.16 | $19.49 | $19.00 | $19.29 | $192.90 | 65,684 |
2021-09-20 | $19.40 | $19.93 | $18.10 | $18.69 | $186.90 | 230,684 |
2021-09-17 | $21.40 | $21.63 | $20.45 | $20.95 | $209.50 | 108,088 |
2021-09-16 | $19.84 | $20.72 | $19.73 | $20.53 | $205.30 | 112,749 |
2021-09-15 | $20.49 | $20.69 | $19.53 | $20.61 | $206.10 | 185,946 |
2021-09-14 | $22.15 | $22.24 | $21.11 | $21.29 | $212.90 | 116,143 |
2021-09-13 | $23.22 | $23.22 | $22.14 | $22.66 | $226.60 | 108,810 |
2021-09-10 | $25.03 | $25.19 | $23.39 | $23.52 | $235.20 | 113,425 |
2021-09-09 | $23.22 | $24.36 | $22.80 | $24.16 | $241.60 | 121,792 |
2021-09-08 | $25.94 | $26.04 | $24.15 | $24.55 | $245.50 | 145,985 |
2021-09-07 | $25.91 | $26.80 | $25.75 | $26.35 | $263.50 | 129,443 |
2021-09-03 | $23.95 | $24.59 | $23.80 | $24.36 | $243.60 | 108,104 |
2021-09-02 | $25.30 | $25.30 | $24.29 | $24.56 | $245.60 | 142,509 |
2021-09-01 | $23.59 | $25.58 | $23.59 | $25.15 | $251.50 | 190,941 |
2021-08-31 | $22.20 | $22.93 | $22.05 | $22.91 | $229.10 | 118,897 |
2021-08-30 | $20.41 | $21.35 | $19.48 | $21.17 | $211.70 | 122,202 |
2021-08-27 | $20.99 | $20.99 | $20.40 | $20.58 | $205.80 | 75,278 |
2021-08-26 | $21.22 | $21.65 | $20.90 | $21.06 | $210.60 | 77,686 |
2021-08-25 | $21.70 | $21.73 | $21.02 | $21.68 | $216.80 | 122,377 |
2021-08-24 | $20.78 | $22.62 | $20.70 | $22.45 | $224.50 | 230,020 |
2021-08-23 | $18.04 | $18.48 | $17.30 | $18.44 | $184.40 | 132,836 |
2021-08-20 | $17.23 | $18.40 | $17.05 | $17.32 | $173.20 | 162,687 |
2021-08-19 | $17.32 | $17.64 | $16.80 | $17.16 | $171.60 | 166,776 |
2021-08-18 | $18.60 | $19.14 | $18.14 | $18.71 | $187.10 | 93,908 |
2021-08-17 | $17.90 | $18.76 | $17.58 | $18.05 | $180.50 | 100,440 |
2021-08-16 | $19.79 | $19.94 | $19.06 | $19.23 | $192.30 | 101,036 |
2021-08-13 | $21.51 | $21.57 | $20.70 | $20.88 | $208.80 | 74,458 |
2021-08-12 | $22.44 | $22.44 | $21.56 | $21.82 | $218.20 | 59,984 |
2021-08-11 | $24.00 | $24.00 | $22.85 | $23.19 | $231.90 | 46,907 |
2021-08-10 | $24.20 | $24.38 | $23.15 | $23.33 | $233.30 | 69,353 |
2021-08-09 | $21.76 | $23.19 | $21.60 | $23.01 | $230.10 | 64,850 |
2021-08-06 | $22.36 | $22.46 | $21.08 | $21.39 | $213.90 | 59,764 |
2021-08-05 | $22.14 | $22.36 | $21.45 | $21.91 | $219.10 | 66,571 |
2021-08-04 | $22.75 | $23.64 | $22.61 | $22.95 | $229.50 | 49,180 |
2021-08-03 | $22.86 | $22.89 | $21.73 | $22.21 | $222.10 | 82,233 |
2021-08-02 | $23.52 | $24.32 | $23.02 | $24.10 | $241.00 | 86,778 |
2021-07-30 | $22.60 | $23.70 | $22.57 | $23.05 | $230.50 | 66,229 |
2021-07-29 | $26.08 | $26.12 | $23.37 | $24.27 | $242.70 | 144,984 |
2021-07-28 | $23.17 | $25.09 | $22.87 | $24.88 | $248.80 | 144,528 |
2021-07-27 | $20.33 | $21.29 | $19.01 | $20.73 | $207.30 | 190,444 |
2021-07-26 | $24.53 | $25.60 | $22.82 | $22.97 | $229.70 | 132,277 |
2021-07-23 | $30.85 | $30.88 | $27.54 | $28.33 | $283.30 | 87,628 |
2021-07-22 | $35.27 | $35.27 | $34.03 | $34.32 | $343.20 | 6,897 |
2021-07-21 | $33.79 | $34.73 | $33.38 | $34.62 | $346.20 | 12,489 |
2021-07-20 | $34.11 | $34.55 | $32.80 | $34.35 | $343.50 | 9,108 |
2021-07-19 | $34.23 | $34.39 | $33.41 | $34.19 | $341.90 | 27,007 |
2021-07-16 | $37.77 | $37.77 | $35.45 | $35.67 | $356.70 | 11,522 |
2021-07-15 | $37.79 | $38.87 | $37.18 | $37.80 | $378.00 | 28,228 |
2021-07-14 | $38.70 | $38.85 | $37.40 | $37.65 | $376.50 | 13,459 |
2021-07-13 | $36.79 | $39.04 | $36.57 | $38.05 | $380.50 | 21,992 |
2021-07-12 | $36.35 | $36.44 | $35.21 | $35.72 | $357.20 | 16,630 |
2021-07-09 | $35.49 | $36.96 | $34.90 | $36.73 | $367.30 | 33,072 |
2021-07-08 | $33.94 | $34.20 | $32.50 | $33.88 | $338.80 | 33,527 |
2021-07-07 | $38.52 | $38.62 | $36.00 | $36.26 | $362.60 | 25,425 |
2021-07-06 | $39.89 | $39.89 | $37.64 | $37.76 | $377.60 | 28,759 |
2021-07-02 | $42.94 | $43.03 | $41.62 | $42.02 | $420.20 | 11,360 |
2021-07-01 | $45.95 | $46.23 | $43.50 | $44.00 | $440.00 | 6,130 |
2021-06-30 | $46.75 | $46.75 | $45.88 | $46.01 | $460.10 | 8,870 |
2021-06-29 | $46.07 | $47.66 | $45.28 | $47.55 | $475.50 | 10,209 |
2021-06-28 | $47.71 | $48.27 | $46.67 | $46.96 | $469.60 | 18,801 |
2021-06-25 | $47.36 | $47.36 | $46.00 | $47.10 | $471.00 | 17,823 |
2021-06-24 | $44.32 | $45.63 | $43.90 | $45.44 | $454.40 | 12,884 |
2021-06-23 | $42.94 | $44.18 | $42.94 | $43.28 | $432.80 | 8,414 |
2021-06-22 | $41.68 | $42.00 | $41.16 | $41.76 | $417.60 | 6,922 |
2021-06-21 | $43.30 | $43.30 | $41.71 | $42.48 | $424.80 | 6,376 |
2021-06-18 | $43.33 | $44.08 | $43.05 | $43.32 | $433.20 | 2,186 |
2021-06-17 | $42.83 | $43.63 | $42.65 | $43.46 | $434.60 | 3,738 |
2021-06-16 | $43.15 | $43.87 | $41.83 | $42.56 | $425.60 | 9,026 |
2021-06-15 | $45.38 | $45.38 | $43.85 | $43.95 | $439.50 | 6,753 |
2021-06-14 | $45.38 | $45.97 | $44.99 | $45.72 | $457.20 | 3,412 |
2021-06-11 | $45.61 | $45.61 | $44.51 | $45.08 | $450.80 | 5,446 |
2021-06-10 | $45.37 | $45.80 | $45.17 | $45.63 | $456.28 | 2,707 |
2021-06-09 | $45.00 | $46.24 | $44.90 | $44.90 | $449.00 | 3,515 |
2021-06-08 | $44.97 | $45.43 | $44.23 | $44.84 | $448.40 | 7,766 |
2021-06-07 | $46.00 | $46.00 | $44.17 | $45.03 | $450.30 | 10,967 |
2021-06-04 | $47.12 | $47.21 | $46.52 | $46.93 | $469.30 | 5,115 |
2021-06-03 | $47.82 | $47.98 | $46.18 | $46.32 | $463.20 | 13,160 |
2021-06-02 | $50.33 | $50.33 | $48.88 | $49.33 | $493.30 | 8,789 |
2021-06-01 | $50.82 | $51.28 | $49.50 | $50.86 | $508.60 | 14,909 |
2021-05-28 | $46.01 | $47.24 | $45.81 | $47.10 | $470.99 | 3,583 |
2021-05-27 | $47.06 | $47.06 | $45.79 | $46.72 | $467.20 | 3,451 |
2021-05-26 | $48.07 | $48.07 | $46.85 | $46.99 | $469.90 | 4,110 |
2021-05-25 | $47.85 | $48.15 | $46.94 | $47.37 | $473.70 | 6,506 |
2021-05-24 | $46.50 | $46.84 | $45.64 | $46.11 | $461.10 | 10,169 |
2021-05-21 | $48.12 | $48.35 | $46.63 | $46.72 | $467.15 | 5,508 |
2021-05-20 | $47.60 | $48.90 | $47.58 | $48.59 | $485.90 | 12,506 |
2021-05-19 | $44.79 | $47.28 | $44.52 | $47.01 | $470.10 | 6,335 |
2021-05-18 | $46.45 | $47.63 | $45.98 | $46.78 | $467.80 | 8,663 |
2021-05-17 | $45.12 | $45.59 | $44.59 | $45.30 | $453.00 | 4,603 |
2021-05-14 | $43.05 | $44.71 | $42.24 | $44.57 | $445.70 | 5,642 |
2021-05-13 | $45.41 | $45.49 | $41.16 | $41.82 | $418.20 | 10,054 |
2021-05-12 | $46.46 | $46.82 | $44.62 | $45.00 | $450.00 | 10,613 |
2021-05-11 | $42.44 | $46.75 | $42.28 | $46.42 | $464.20 | 21,088 |
2021-05-10 | $49.11 | $49.11 | $44.74 | $44.98 | $449.80 | 34,896 |
2021-05-07 | $50.82 | $51.80 | $49.85 | $49.92 | $499.20 | 4,698 |
2021-05-06 | $50.73 | $51.10 | $49.61 | $50.40 | $504.00 | 7,624 |
2021-05-05 | $51.79 | $51.86 | $50.27 | $50.38 | $503.80 | 6,600 |
2021-05-04 | $53.03 | $53.03 | $50.18 | $51.23 | $512.30 | 10,003 |
2021-05-03 | $54.08 | $55.11 | $52.75 | $53.04 | $530.40 | 5,268 |
2021-04-30 | $54.70 | $55.43 | $53.96 | $54.13 | $541.30 | 9,910 |
2021-04-29 | $59.54 | $59.54 | $55.44 | $56.41 | $564.10 | 20,091 |
2021-04-28 | $59.41 | $60.02 | $58.80 | $59.19 | $591.90 | 5,891 |
2021-04-27 | $58.44 | $59.49 | $58.00 | $58.71 | $587.10 | 6,061 |
2021-04-26 | $56.66 | $57.75 | $56.18 | $57.72 | $577.20 | 9,709 |
2021-04-23 | $56.60 | $58.55 | $56.60 | $58.05 | $580.50 | 22,481 |
2021-04-22 | $54.50 | $56.55 | $54.20 | $55.18 | $551.80 | 13,960 |
2021-04-21 | $50.93 | $53.86 | $50.93 | $53.86 | $538.55 | 7,177 |
2021-04-20 | $53.32 | $53.46 | $50.45 | $51.85 | $518.50 | 8,877 |
2021-04-19 | $53.57 | $54.09 | $52.65 | $53.08 | $530.80 | 3,785 |
2021-04-16 | $53.83 | $53.92 | $52.86 | $53.67 | $536.70 | 3,360 |
2021-04-15 | $53.71 | $53.71 | $52.63 | $52.90 | $529.00 | 8,397 |
2021-04-14 | $55.14 | $55.23 | $52.60 | $52.68 | $526.75 | 6,640 |
2021-04-13 | $53.00 | $55.09 | $52.69 | $54.21 | $542.10 | 13,121 |
2021-04-12 | $55.14 | $55.14 | $53.44 | $54.08 | $540.80 | 10,712 |
2021-04-09 | $56.37 | $56.37 | $55.00 | $55.51 | $555.10 | 10,933 |
2021-04-08 | $58.35 | $58.49 | $57.62 | $57.94 | $579.40 | 8,173 |
2021-04-07 | $58.20 | $58.20 | $56.21 | $56.66 | $566.60 | 20,217 |
2021-04-06 | $58.99 | $62.46 | $58.82 | $61.38 | $613.80 | 9,869 |
2021-04-05 | $60.80 | $60.93 | $58.04 | $58.54 | $585.40 | 12,404 |
2021-04-01 | $60.82 | $61.69 | $59.27 | $59.55 | $595.50 | 28,086 |
2021-03-31 | $56.23 | $57.06 | $55.55 | $56.23 | $562.30 | 12,456 |
2021-03-30 | $53.50 | $56.23 | $53.20 | $55.61 | $556.10 | 9,109 |
2021-03-29 | $54.49 | $54.85 | $52.22 | $53.28 | $532.80 | 9,654 |
2021-03-26 | $54.38 | $57.08 | $49.38 | $55.29 | $552.90 | 30,296 |
2021-03-25 | $54.01 | $57.29 | $53.76 | $54.23 | $542.30 | 25,841 |
2021-03-24 | $64.00 | $64.01 | $54.58 | $54.73 | $547.30 | 21,925 |
2021-03-23 | $66.70 | $66.79 | $65.59 | $65.91 | $659.10 | 6,891 |
2021-03-22 | $69.15 | $70.17 | $68.10 | $69.17 | $691.70 | 4,842 |
2021-03-19 | $68.64 | $70.47 | $67.34 | $70.34 | $703.40 | 6,062 |
2021-03-18 | $70.77 | $70.81 | $68.00 | $68.25 | $682.50 | 7,618 |
2021-03-17 | $69.19 | $72.40 | $67.84 | $71.44 | $714.40 | 9,024 |
2021-03-16 | $71.34 | $73.60 | $70.38 | $71.55 | $715.45 | 10,078 |
2021-03-15 | $68.00 | $69.92 | $67.23 | $69.82 | $698.20 | 6,610 |
2021-03-12 | $69.49 | $70.13 | $67.95 | $69.52 | $695.20 | 10,728 |
2021-03-11 | $73.02 | $74.95 | $71.12 | $74.87 | $748.70 | 19,302 |
2021-03-10 | $71.56 | $71.77 | $65.12 | $66.10 | $661.00 | 13,518 |
2021-03-09 | $66.30 | $71.00 | $66.08 | $70.83 | $708.30 | 15,392 |
2021-03-08 | $67.02 | $67.02 | $60.50 | $60.88 | $608.80 | 17,232 |
2021-03-05 | $73.34 | $73.35 | $64.24 | $71.90 | $718.99 | 13,496 |
2021-03-04 | $76.95 | $77.22 | $69.42 | $71.60 | $716.00 | 17,885 |
2021-03-03 | $85.37 | $86.00 | $78.76 | $79.43 | $794.30 | 8,607 |
2021-03-02 | $85.78 | $86.90 | $83.83 | $83.83 | $838.30 | 5,216 |
2021-03-01 | $85.70 | $87.50 | $84.40 | $87.41 | $874.10 | 7,718 |
2021-02-26 | $80.42 | $82.12 | $77.29 | $80.69 | $806.90 | 9,746 |
2021-02-25 | $87.14 | $88.32 | $81.77 | $82.00 | $820.00 | 10,746 |
2021-02-24 | $87.42 | $87.42 | $82.94 | $86.82 | $868.20 | 13,784 |
2021-02-23 | $88.41 | $93.39 | $82.19 | $92.19 | $921.90 | 19,698 |
2021-02-22 | $96.76 | $98.32 | $92.56 | $93.40 | $934.00 | 11,002 |
2021-02-19 | $104.74 | $106.50 | $103.54 | $104.38 | $1,043.80 | 7,799 |
2021-02-18 | $100.30 | $102.55 | $97.73 | $102.43 | $1,024.30 | 16,321 |
2021-02-17 | $110.65 | $110.93 | $105.76 | $108.45 | $1,084.50 | 12,299 |
2021-02-16 | $109.19 | $110.28 | $106.73 | $108.17 | $1,081.70 | 10,272 |
2021-02-12 | $104.21 | $107.65 | $103.01 | $105.52 | $1,055.20 | 7,257 |
2021-02-11 | $104.52 | $106.98 | $103.63 | $105.60 | $1,056.00 | 11,154 |
2021-02-10 | $99.98 | $102.31 | $96.56 | $100.81 | $1,008.10 | 11,397 |
2021-02-09 | $94.19 | $97.00 | $94.19 | $96.47 | $964.70 | 6,508 |
2021-02-08 | $94.00 | $94.00 | $92.03 | $92.38 | $923.80 | 3,367 |
2021-02-05 | $91.23 | $92.79 | $89.25 | $92.46 | $924.60 | 6,132 |
2021-02-04 | $90.95 | $90.96 | $89.80 | $90.27 | $902.70 | 3,845 |
2021-02-03 | $89.18 | $89.99 | $88.31 | $88.90 | $889.00 | 5,266 |
2021-02-02 | $86.04 | $86.84 | $84.52 | $86.66 | $866.60 | 5,271 |
2021-02-01 | $81.38 | $83.46 | $81.11 | $83.31 | $833.10 | 6,297 |
2021-01-29 | $78.30 | $78.94 | $75.42 | $76.36 | $763.60 | 4,867 |
2021-01-28 | $78.22 | $79.45 | $77.51 | $78.71 | $787.10 | 6,361 |
2021-01-27 | $80.63 | $83.32 | $79.61 | $80.52 | $805.20 | 8,436 |
2021-01-26 | $86.13 | $86.44 | $83.86 | $84.76 | $847.60 | 5,919 |
2021-01-25 | $89.05 | $91.86 | $85.69 | $87.86 | $878.60 | 12,045 |
2021-01-22 | $79.71 | $83.27 | $79.71 | $82.83 | $828.30 | 4,736 |
2021-01-21 | $79.80 | $80.77 | $77.95 | $80.69 | $806.90 | 5,965 |
2021-01-20 | $79.49 | $81.11 | $79.16 | $80.65 | $806.50 | 5,667 |
2021-01-19 | $71.37 | $73.48 | $71.22 | $73.48 | $734.80 | 6,247 |
2021-01-15 | $68.05 | $68.05 | $66.05 | $66.58 | $665.80 | 2,188 |
2021-01-14 | $68.33 | $69.07 | $67.66 | $67.67 | $676.65 | 3,546 |
2021-01-13 | $65.91 | $67.17 | $64.27 | $66.14 | $661.40 | 5,924 |
2021-01-12 | $66.44 | $66.46 | $64.89 | $65.36 | $653.60 | 2,694 |
2021-01-11 | $65.87 | $66.33 | $64.60 | $65.08 | $650.80 | 6,029 |
2021-01-08 | $65.73 | $69.79 | $65.34 | $69.79 | $697.90 | 11,923 |
2021-01-07 | $63.12 | $63.37 | $61.70 | $63.17 | $631.70 | 5,139 |
2021-01-06 | $64.34 | $65.33 | $61.70 | $61.92 | $619.20 | 6,357 |
2021-01-05 | $61.37 | $65.85 | $61.37 | $65.85 | $658.50 | 7,582 |
2021-01-04 | $61.71 | $61.99 | $59.70 | $60.30 | $603.00 | 5,811 |
2020-12-31 | $62.86 | $62.86 | $59.90 | $60.78 | $607.80 | 5,374 |
2020-12-30 | $59.63 | $62.18 | $59.63 | $61.87 | $618.70 | 6,944 |
2020-12-29 | $55.55 | $57.73 | $55.55 | $57.64 | $576.35 | 7,853 |
2020-12-28 | $54.88 | $55.07 | $53.00 | $53.54 | $535.40 | 10,546 |
2020-12-24 | $57.17 | $57.95 | $55.66 | $57.02 | $570.20 | 4,975 |
2020-12-23 | $60.06 | $60.44 | $59.58 | $60.33 | $603.25 | 4,452 |
2020-12-22 | $60.94 | $60.94 | $58.67 | $58.68 | $586.80 | 2,679 |
2020-12-21 | $59.90 | $61.60 | $59.74 | $60.87 | $608.70 | 2,396 |
2020-12-18 | $61.56 | $62.09 | $61.36 | $62.00 | $619.97 | 929 |
2020-12-17 | $61.00 | $61.88 | $60.64 | $61.88 | $618.80 | 2,306 |
2020-12-16 | $59.11 | $60.20 | $59.11 | $60.13 | $601.30 | 1,912 |
2020-12-15 | $59.46 | $59.46 | $58.00 | $58.87 | $588.70 | 3,140 |
2020-12-14 | $59.75 | $60.01 | $58.96 | $59.16 | $591.60 | 4,380 |
2020-12-11 | $60.68 | $61.80 | $59.80 | $59.89 | $598.90 | 1,694 |
2020-12-10 | $59.20 | $61.48 | $59.20 | $61.39 | $613.90 | 3,910 |
2020-12-09 | $61.51 | $61.51 | $58.53 | $59.01 | $590.09 | 5,419 |
2020-12-08 | $59.52 | $61.00 | $59.52 | $60.96 | $609.60 | 3,979 |
2020-12-07 | $59.00 | $60.02 | $58.86 | $59.10 | $591.00 | 2,824 |
2020-12-04 | $58.71 | $59.09 | $58.07 | $58.36 | $583.60 | 2,057 |
2020-12-03 | $57.88 | $59.09 | $57.88 | $58.09 | $580.92 | 4,271 |
2020-12-02 | $56.04 | $56.72 | $54.77 | $56.64 | $566.35 | 3,808 |
2020-12-01 | $59.09 | $59.09 | $57.02 | $57.39 | $573.90 | 5,733 |
2020-11-30 | $59.88 | $59.88 | $57.20 | $58.66 | $586.60 | 6,001 |
2020-11-27 | $60.35 | $62.00 | $60.30 | $61.87 | $618.71 | 3,736 |
2020-11-25 | $58.47 | $58.92 | $58.00 | $58.79 | $587.86 | 6,512 |
2020-11-24 | $60.31 | $60.54 | $59.34 | $60.26 | $602.60 | 3,505 |
2020-11-23 | $60.23 | $60.23 | $58.02 | $58.91 | $589.14 | 4,181 |
2020-11-20 | $58.83 | $60.10 | $58.51 | $60.08 | $600.80 | 11,459 |
2020-11-19 | $55.33 | $58.50 | $55.33 | $58.04 | $580.40 | 4,334 |
2020-11-18 | $58.35 | $58.35 | $55.28 | $55.36 | $553.60 | 6,326 |
2020-11-17 | $60.30 | $60.61 | $58.10 | $58.10 | $581.00 | 6,140 |
2020-11-16 | $62.68 | $62.78 | $60.72 | $61.09 | $610.90 | 7,617 |
2020-11-13 | $60.87 | $62.40 | $60.15 | $61.93 | $619.30 | 8,033 |
2020-11-12 | $59.19 | $60.22 | $57.66 | $57.80 | $578.00 | 7,679 |
2020-11-11 | $53.20 | $56.03 | $51.86 | $56.03 | $560.30 | 6,210 |
2020-11-10 | $57.15 | $57.15 | $52.71 | $53.91 | $539.10 | 10,127 |
2020-11-09 | $66.05 | $66.05 | $59.70 | $59.80 | $598.00 | 18,148 |
2020-11-06 | $61.99 | $62.97 | $61.14 | $62.88 | $628.80 | 3,234 |
2020-11-05 | $63.96 | $64.58 | $59.78 | $62.35 | $623.50 | 8,395 |
2020-11-04 | $56.99 | $61.55 | $56.99 | $61.55 | $615.50 | 10,718 |
2020-11-03 | $53.06 | $54.45 | $52.06 | $53.97 | $539.70 | 5,017 |
2020-11-02 | $55.54 | $55.73 | $53.63 | $54.94 | $549.40 | 3,303 |
2020-10-30 | $54.91 | $55.29 | $53.24 | $53.90 | $539.00 | 2,408 |
2020-10-29 | $54.89 | $56.80 | $54.89 | $56.01 | $560.10 | 5,916 |
2020-10-28 | $53.59 | $53.77 | $52.83 | $53.35 | $533.50 | 1,888 |
2020-10-27 | $53.15 | $55.19 | $52.73 | $54.92 | $549.20 | 3,542 |
2020-10-26 | $52.24 | $53.00 | $51.36 | $52.43 | $524.30 | 3,788 |
2020-10-23 | $52.74 | $52.74 | $51.50 | $52.66 | $526.60 | 2,030 |
2020-10-22 | $53.86 | $53.86 | $51.97 | $52.94 | $529.40 | 1,325 |
2020-10-21 | $53.99 | $54.90 | $53.44 | $53.64 | $536.40 | 3,236 |
2020-10-20 | $53.90 | $55.20 | $53.90 | $54.75 | $547.50 | 4,228 |
2020-10-19 | $54.72 | $55.50 | $52.93 | $53.26 | $532.60 | 4,919 |
2020-10-16 | $54.40 | $55.20 | $54.20 | $54.62 | $546.18 | 911 |
2020-10-15 | $51.91 | $53.60 | $51.73 | $53.37 | $533.70 | 2,550 |
2020-10-14 | $56.00 | $56.30 | $54.23 | $54.42 | $544.20 | 1,728 |
2020-10-13 | $56.40 | $56.40 | $55.38 | $56.12 | $561.20 | 2,712 |
2020-10-12 | $55.94 | $56.88 | $55.75 | $56.42 | $564.20 | 4,884 |
2020-10-09 | $52.72 | $54.50 | $52.72 | $54.50 | $545.00 | 4,394 |
2020-10-08 | $52.57 | $52.62 | $51.83 | $52.27 | $522.70 | 1,773 |
2020-10-07 | $51.78 | $52.41 | $51.73 | $52.05 | $520.50 | 1,930 |
2020-10-06 | $49.72 | $51.85 | $49.72 | $50.69 | $506.90 | 13,778 |
2020-10-05 | $48.79 | $48.97 | $48.16 | $48.95 | $489.50 | 2,976 |
2020-10-02 | $47.74 | $49.36 | $47.22 | $48.04 | $480.40 | 1,442 |
2020-10-01 | $49.45 | $50.31 | $48.92 | $49.90 | $499.00 | 2,180 |
2020-09-30 | $47.85 | $49.36 | $47.53 | $48.96 | $489.60 | 4,252 |
2020-09-29 | $46.93 | $47.23 | $46.64 | $46.80 | $467.95 | 2,604 |
2020-09-28 | $47.40 | $47.54 | $46.38 | $47.47 | $474.70 | 1,138 |
2020-09-25 | $45.78 | $46.39 | $44.81 | $46.35 | $463.50 | 5,639 |
2020-09-24 | $45.80 | $46.80 | $45.19 | $46.57 | $465.70 | 5,104 |
2020-09-23 | $48.52 | $49.04 | $47.15 | $47.51 | $475.10 | 4,084 |
2020-09-22 | $48.54 | $48.76 | $47.39 | $48.34 | $483.40 | 2,565 |
2020-09-21 | $47.61 | $48.52 | $46.50 | $48.49 | $484.90 | 3,095 |
2020-09-18 | $50.00 | $50.00 | $48.10 | $49.36 | $493.55 | 5,539 |
2020-09-17 | $48.56 | $49.68 | $48.35 | $49.30 | $493.00 | 4,359 |
2020-09-16 | $50.66 | $51.09 | $49.59 | $50.20 | $501.99 | 1,402 |
2020-09-15 | $50.75 | $50.75 | $49.91 | $50.40 | $503.99 | 2,713 |
2020-09-14 | $48.20 | $49.35 | $48.20 | $49.35 | $493.50 | 3,432 |
2020-09-11 | $47.19 | $47.75 | $46.20 | $46.91 | $469.06 | 4,110 |
2020-09-10 | $48.01 | $48.01 | $45.62 | $45.67 | $456.75 | 5,601 |
2020-09-09 | $47.66 | $48.21 | $46.70 | $47.93 | $479.30 | 4,181 |
2020-09-08 | $46.90 | $47.84 | $45.50 | $46.64 | $466.40 | 5,870 |
2020-09-04 | $51.02 | $51.61 | $47.56 | $51.30 | $513.00 | 7,642 |
2020-09-03 | $53.77 | $53.77 | $49.90 | $51.26 | $512.60 | 16,404 |
2020-09-02 | $57.19 | $57.47 | $54.18 | $55.82 | $558.16 | 10,784 |
2020-09-01 | $53.51 | $56.12 | $53.51 | $56.10 | $561.00 | 5,505 |
2020-08-31 | $53.43 | $53.43 | $52.37 | $52.42 | $524.20 | 5,820 |
2020-08-28 | $53.68 | $54.86 | $53.59 | $54.55 | $545.48 | 4,358 |
2020-08-27 | $54.10 | $54.14 | $52.72 | $53.29 | $532.90 | 4,082 |
2020-08-26 | $53.45 | $53.83 | $52.33 | $53.60 | $536.00 | 7,313 |
2020-08-25 | $51.29 | $53.22 | $50.86 | $53.13 | $531.30 | 9,650 |
2020-08-24 | $51.85 | $52.12 | $50.75 | $51.29 | $512.90 | 6,348 |
2020-08-21 | $48.93 | $50.37 | $48.58 | $49.76 | $497.65 | 2,953 |
2020-08-20 | $48.14 | $49.39 | $48.14 | $49.32 | $493.21 | 2,574 |
2020-08-19 | $49.50 | $49.50 | $48.19 | $48.64 | $486.40 | 4,135 |
2020-08-18 | $49.31 | $50.37 | $49.22 | $50.03 | $500.30 | 8,098 |
2020-08-17 | $47.40 | $48.37 | $46.80 | $48.35 | $483.50 | 5,226 |
2020-08-14 | $47.13 | $47.36 | $45.20 | $45.84 | $458.40 | 8,235 |
2020-08-13 | $48.55 | $48.55 | $47.37 | $47.70 | $477.00 | 4,251 |
2020-08-12 | $47.78 | $48.73 | $47.09 | $48.49 | $484.90 | 2,828 |
2020-08-11 | $48.47 | $48.73 | $47.23 | $47.25 | $472.45 | 7,995 |
2020-08-10 | $49.20 | $49.24 | $47.17 | $47.95 | $479.50 | 10,196 |
2020-08-07 | $51.10 | $51.80 | $48.09 | $49.11 | $491.10 | 22,367 |
2020-08-06 | $53.86 | $54.16 | $52.40 | $54.13 | $541.30 | 7,466 |
2020-08-05 | $52.80 | $54.09 | $52.75 | $54.09 | $540.90 | 10,679 |
2020-08-04 | $51.29 | $52.06 | $51.20 | $51.88 | $518.80 | 6,393 |
2020-08-03 | $49.27 | $50.98 | $49.18 | $50.50 | $505.00 | 7,074 |
2020-07-31 | $46.94 | $47.86 | $46.65 | $47.86 | $478.60 | 8,579 |
2020-07-30 | $46.72 | $46.72 | $45.50 | $46.64 | $466.40 | 3,021 |
2020-07-29 | $46.36 | $46.94 | $46.20 | $46.69 | $466.90 | 14,644 |
2020-07-28 | $46.20 | $46.53 | $45.19 | $45.37 | $453.70 | 5,192 |
2020-07-27 | $43.97 | $45.70 | $43.85 | $45.48 | $454.80 | 6,004 |
2020-07-24 | $43.05 | $44.46 | $42.47 | $44.45 | $444.49 | 12,032 |
2020-07-23 | $47.56 | $47.69 | $45.30 | $45.60 | $456.00 | 6,499 |
2020-07-22 | $48.08 | $48.32 | $46.33 | $46.93 | $469.30 | 13,631 |
2020-07-21 | $50.53 | $50.92 | $49.31 | $49.53 | $495.30 | 16,817 |
2020-07-20 | $46.08 | $47.79 | $46.03 | $47.74 | $477.40 | 17,650 |
2020-07-17 | $46.05 | $46.24 | $45.25 | $45.74 | $457.40 | 6,477 |
2020-07-16 | $44.20 | $45.50 | $43.87 | $45.10 | $451.00 | 10,303 |
2020-07-15 | $48.97 | $49.15 | $47.50 | $48.04 | $480.40 | 10,691 |
2020-07-14 | $47.50 | $47.96 | $45.24 | $47.84 | $478.40 | 17,217 |
2020-07-13 | $53.08 | $53.76 | $49.38 | $49.70 | $497.00 | 18,646 |
2020-07-10 | $52.64 | $52.66 | $51.25 | $52.17 | $521.70 | 14,969 |
2020-07-09 | $54.14 | $54.55 | $51.91 | $53.53 | $535.30 | 25,684 |
2020-07-08 | $49.87 | $51.35 | $48.98 | $51.35 | $513.50 | 22,237 |
2020-07-07 | $47.28 | $47.67 | $46.26 | $46.91 | $469.10 | 13,054 |
2020-07-06 | $49.05 | $49.74 | $47.38 | $48.33 | $483.30 | 18,227 |
2020-07-02 | $43.46 | $45.14 | $43.46 | $44.54 | $445.40 | 6,769 |
2020-07-01 | $41.80 | $42.00 | $41.41 | $41.72 | $417.20 | 2,731 |
2020-06-30 | $41.63 | $42.23 | $41.07 | $41.50 | $415.00 | 5,050 |
2020-06-29 | $40.85 | $41.65 | $40.06 | $41.33 | $413.30 | 2,826 |
2020-06-26 | $42.04 | $42.15 | $40.68 | $41.19 | $411.90 | 2,866 |
2020-06-25 | $41.25 | $41.91 | $40.75 | $41.91 | $419.10 | 5,391 |
2020-06-24 | $42.29 | $42.63 | $40.50 | $41.61 | $416.10 | 23,633 |
2020-06-23 | $42.52 | $43.26 | $42.50 | $42.75 | $427.50 | 6,314 |
2020-06-22 | $41.64 | $41.64 | $40.39 | $41.10 | $410.95 | 5,392 |
2020-06-19 | $41.45 | $42.30 | $41.05 | $41.25 | $412.50 | 12,893 |
2020-06-18 | $39.68 | $40.62 | $39.60 | $40.25 | $402.50 | 6,890 |
2020-06-17 | $38.40 | $40.06 | $38.40 | $39.71 | $397.10 | 30,952 |
2020-06-16 | $39.00 | $39.36 | $37.07 | $37.86 | $378.60 | 12,001 |
2020-06-15 | $33.79 | $36.64 | $33.79 | $36.43 | $364.30 | 4,798 |
2020-06-12 | $35.02 | $35.59 | $34.00 | $35.07 | $350.70 | 6,838 |
2020-06-11 | $34.67 | $35.10 | $33.58 | $33.69 | $336.90 | 7,933 |
2020-06-10 | $35.17 | $36.39 | $35.17 | $36.22 | $362.20 | 8,117 |
2020-06-09 | $34.07 | $34.50 | $33.89 | $34.20 | $342.00 | 1,785 |
2020-06-08 | $35.45 | $35.79 | $34.33 | $34.84 | $348.40 | 2,761 |
2020-06-05 | $34.68 | $35.67 | $34.57 | $35.39 | $353.91 | 5,461 |
2020-06-04 | $34.24 | $34.83 | $33.52 | $33.86 | $338.60 | 5,828 |
2020-06-03 | $33.35 | $34.59 | $33.35 | $34.47 | $344.70 | 11,019 |
2020-06-02 | $31.57 | $32.76 | $31.53 | $32.59 | $325.90 | 7,531 |
2020-06-01 | $30.20 | $31.25 | $30.04 | $31.15 | $311.50 | 5,300 |
2020-05-29 | $28.33 | $30.16 | $28.05 | $30.07 | $300.70 | 9,956 |
2020-05-28 | $28.20 | $28.54 | $27.56 | $27.70 | $277.00 | 3,133 |
2020-05-27 | $29.32 | $29.32 | $27.74 | $28.51 | $285.10 | 3,939 |
2020-05-26 | $28.99 | $29.88 | $28.99 | $29.05 | $290.50 | 12,195 |
2020-05-22 | $27.24 | $27.47 | $26.50 | $26.78 | $267.80 | 9,716 |
2020-05-21 | $29.06 | $29.43 | $28.47 | $29.11 | $291.10 | 16,212 |
2020-05-20 | $31.68 | $31.79 | $29.30 | $30.33 | $303.30 | 7,695 |
2020-05-19 | $31.02 | $31.83 | $30.66 | $30.70 | $307.00 | 8,286 |
2020-05-18 | $29.42 | $30.73 | $29.33 | $30.60 | $306.00 | 7,455 |
2020-05-15 | $27.00 | $28.04 | $27.00 | $28.01 | $280.10 | 2,778 |
2020-05-14 | $26.81 | $27.70 | $25.93 | $27.64 | $276.40 | 4,004 |
2020-05-13 | $28.21 | $28.74 | $27.07 | $27.56 | $275.60 | 6,608 |
2020-05-12 | $27.41 | $28.46 | $27.25 | $27.25 | $272.50 | 4,961 |
2020-05-11 | $27.08 | $27.45 | $26.97 | $27.20 | $272.00 | 3,308 |
2020-05-08 | $26.30 | $27.29 | $26.30 | $27.23 | $272.30 | 7,451 |
2020-05-07 | $25.16 | $25.29 | $24.90 | $25.25 | $252.50 | 4,779 |
2020-05-06 | $24.93 | $25.24 | $24.58 | $24.59 | $245.90 | 1,086 |
2020-05-05 | $24.16 | $24.84 | $24.04 | $24.10 | $241.00 | 2,179 |
2020-05-04 | $23.07 | $23.44 | $22.83 | $23.28 | $232.80 | 4,840 |
2020-05-01 | $24.34 | $24.41 | $22.74 | $22.90 | $229.00 | 8,412 |
2020-04-30 | $26.25 | $26.74 | $25.27 | $25.75 | $257.50 | 2,189 |
2020-04-29 | $26.12 | $26.66 | $25.98 | $26.63 | $266.30 | 5,469 |
2020-04-28 | $27.01 | $27.01 | $25.25 | $25.31 | $253.10 | 3,476 |
2020-04-27 | $25.75 | $26.28 | $25.74 | $26.14 | $261.40 | 3,342 |
2020-04-24 | $25.61 | $25.61 | $24.61 | $25.14 | $251.42 | 3,334 |
2020-04-23 | $26.15 | $26.15 | $25.08 | $25.25 | $252.53 | 3,302 |
2020-04-22 | $26.38 | $26.62 | $26.15 | $26.18 | $261.80 | 2,213 |
2020-04-21 | $25.72 | $25.74 | $24.58 | $25.13 | $251.30 | 3,251 |
2020-04-20 | $25.99 | $27.20 | $25.99 | $26.48 | $264.76 | 3,439 |
2020-04-17 | $27.00 | $27.01 | $25.90 | $26.27 | $262.68 | 5,208 |
2020-04-16 | $25.58 | $26.37 | $25.58 | $26.37 | $263.70 | 3,780 |
2020-04-15 | $23.99 | $25.05 | $23.99 | $24.83 | $248.30 | 1,864 |
2020-04-14 | $24.62 | $25.26 | $24.62 | $24.80 | $248.00 | 4,460 |
2020-04-13 | $23.18 | $23.71 | $23.10 | $23.52 | $235.20 | 2,336 |
2020-04-09 | $23.70 | $24.43 | $23.14 | $23.39 | $233.94 | 6,844 |
2020-04-08 | $23.46 | $23.55 | $22.60 | $23.18 | $231.80 | 7,915 |
2020-04-07 | $24.57 | $24.80 | $23.71 | $24.03 | $240.31 | 18,703 |
2020-04-06 | $23.18 | $23.43 | $22.67 | $23.38 | $233.75 | 5,959 |
2020-04-03 | $22.20 | $22.28 | $21.31 | $21.45 | $214.50 | 4,537 |
2020-04-02 | $21.49 | $22.47 | $21.32 | $22.24 | $222.40 | 4,141 |
2020-04-01 | $22.00 | $23.00 | $21.52 | $21.66 | $216.60 | 4,467 |
2020-03-31 | $21.94 | $23.24 | $21.94 | $22.72 | $227.20 | 4,505 |
2020-03-30 | $22.15 | $22.20 | $21.29 | $21.93 | $219.30 | 2,461 |
2020-03-27 | $22.04 | $22.45 | $21.77 | $21.89 | $218.94 | 3,604 |
2020-03-26 | $22.44 | $24.00 | $22.44 | $23.95 | $239.50 | 3,979 |
2020-03-25 | $22.87 | $23.75 | $22.11 | $22.70 | $227.00 | 11,474 |
2020-03-24 | $21.70 | $22.22 | $21.37 | $22.00 | $220.00 | 7,049 |
2020-03-23 | $19.55 | $19.89 | $18.28 | $19.69 | $196.93 | 7,989 |
2020-03-20 | $20.62 | $21.00 | $19.07 | $19.07 | $190.70 | 7,553 |
2020-03-19 | $18.65 | $20.04 | $18.19 | $19.06 | $190.64 | 8,955 |
2020-03-18 | $18.18 | $19.75 | $17.00 | $18.34 | $183.40 | 8,701 |
2020-03-17 | $19.54 | $21.00 | $18.38 | $20.50 | $204.95 | 5,883 |
2020-03-16 | $17.39 | $20.83 | $17.39 | $18.60 | $186.00 | 12,121 |
2020-03-13 | $24.51 | $24.51 | $21.25 | $22.98 | $229.80 | 12,028 |
2020-03-12 | $22.13 | $22.73 | $20.75 | $21.55 | $215.50 | 16,725 |
2020-03-11 | $25.81 | $26.80 | $25.20 | $25.55 | $255.50 | 6,624 |
2020-03-10 | $27.27 | $27.48 | $26.00 | $27.32 | $273.15 | 8,962 |
2020-03-09 | $24.76 | $26.54 | $23.50 | $25.70 | $257.00 | 17,767 |
2020-03-06 | $28.21 | $28.53 | $27.00 | $27.84 | $278.40 | 9,574 |
2020-03-05 | $29.25 | $30.39 | $29.24 | $29.84 | $298.40 | 9,240 |
2020-03-04 | $29.06 | $29.58 | $28.99 | $29.54 | $295.40 | 5,641 |
2020-03-03 | $28.95 | $29.76 | $27.44 | $28.32 | $283.20 | 14,401 |
2020-03-02 | $28.30 | $28.94 | $27.58 | $28.94 | $289.40 | 9,249 |
2020-02-28 | $26.00 | $27.82 | $25.89 | $27.79 | $277.90 | 25,817 |
2020-02-27 | $28.51 | $29.07 | $27.13 | $27.86 | $278.60 | 14,336 |
2020-02-26 | $28.88 | $29.85 | $28.64 | $29.01 | $290.10 | 10,065 |
2020-02-25 | $29.83 | $29.92 | $28.09 | $28.36 | $283.60 | 11,712 |
2020-02-24 | $27.60 | $29.13 | $27.25 | $28.80 | $288.00 | 15,074 |
2020-02-21 | $31.42 | $31.42 | $30.25 | $30.56 | $305.60 | 8,081 |
2020-02-20 | $32.32 | $32.50 | $30.95 | $31.56 | $315.60 | 9,246 |
2020-02-19 | $31.65 | $32.25 | $31.65 | $32.25 | $322.50 | 16,104 |
2020-02-18 | $31.77 | $31.78 | $30.91 | $31.22 | $312.20 | 6,437 |
2020-02-14 | $32.39 | $32.44 | $31.56 | $31.80 | $318.02 | 3,913 |
2020-02-13 | $32.02 | $32.77 | $31.70 | $32.36 | $323.60 | 10,818 |
2020-02-12 | $32.82 | $33.32 | $32.53 | $33.22 | $332.20 | 7,199 |
2020-02-11 | $31.75 | $32.72 | $31.60 | $31.74 | $317.40 | 8,212 |
2020-02-10 | $30.19 | $30.98 | $30.19 | $30.88 | $308.80 | 4,180 |
2020-02-07 | $30.98 | $30.99 | $30.27 | $30.48 | $304.80 | 7,521 |
2020-02-06 | $30.99 | $31.42 | $30.43 | $31.26 | $312.60 | 8,136 |
2020-02-05 | $32.22 | $32.22 | $29.81 | $30.19 | $301.90 | 14,062 |
2020-02-04 | $30.73 | $31.42 | $30.66 | $30.90 | $309.00 | 20,313 |
2020-02-03 | $27.67 | $28.97 | $27.67 | $28.87 | $288.70 | 31,294 |
2020-01-31 | $27.30 | $27.56 | $26.81 | $27.13 | $271.30 | 11,970 |
2020-01-30 | $27.94 | $28.03 | $27.03 | $27.98 | $279.80 | 25,784 |
2020-01-29 | $29.28 | $29.43 | $28.71 | $29.00 | $290.00 | 6,155 |
2020-01-28 | $27.97 | $28.57 | $27.48 | $28.43 | $284.30 | 16,313 |
2020-01-27 | $25.43 | $27.95 | $25.14 | $27.52 | $275.20 | 30,242 |
2020-01-24 | $30.65 | $30.73 | $28.35 | $28.84 | $288.42 | 26,624 |
2020-01-23 | $30.11 | $30.77 | $29.69 | $30.74 | $307.40 | 19,035 |
2020-01-22 | $32.83 | $33.17 | $31.67 | $31.73 | $317.30 | 8,176 |
2020-01-21 | $31.89 | $32.39 | $31.52 | $32.25 | $322.50 | 19,484 |
2020-01-17 | $34.58 | $34.58 | $34.00 | $34.30 | $343.00 | 7,714 |
2020-01-16 | $34.76 | $34.76 | $34.01 | $34.26 | $342.60 | 20,062 |
2020-01-15 | $34.22 | $34.55 | $33.98 | $34.22 | $342.20 | 9,568 |
2020-01-14 | $34.67 | $34.67 | $33.51 | $34.10 | $341.00 | 22,282 |
2020-01-13 | $34.38 | $35.30 | $34.25 | $35.14 | $351.40 | 14,788 |
2020-01-10 | $33.65 | $33.71 | $32.89 | $33.25 | $332.50 | 14,804 |
2020-01-09 | $33.15 | $33.18 | $32.72 | $33.01 | $330.10 | 9,495 |
2020-01-08 | $31.43 | $32.60 | $31.23 | $32.23 | $322.30 | 8,019 |
2020-01-07 | $31.50 | $32.00 | $31.22 | $31.84 | $318.40 | 5,408 |
2020-01-06 | $30.59 | $31.22 | $30.50 | $31.22 | $312.20 | 6,601 |
2020-01-03 | $30.33 | $31.56 | $30.19 | $30.97 | $309.70 | 12,696 |
2020-01-02 | $29.32 | $31.59 | $29.00 | $31.59 | $315.90 | 11,131 |
2019-12-31 | $28.15 | $28.40 | $27.93 | $28.09 | $280.89 | 4,497 |
2019-12-30 | $28.66 | $28.66 | $28.20 | $28.22 | $282.20 | 4,677 |
2019-12-27 | $29.08 | $29.18 | $28.66 | $28.70 | $287.00 | 8,838 |
2019-12-26 | $28.73 | $29.07 | $28.66 | $28.95 | $289.50 | 12,533 |
2019-12-24 | $28.44 | $28.66 | $28.42 | $28.56 | $285.60 | 1,338 |
2019-12-23 | $28.25 | $28.50 | $28.25 | $28.49 | $284.90 | 3,197 |
2019-12-20 | $28.08 | $28.33 | $28.08 | $28.25 | $281.55 | 4,554 |
2019-12-19 | $27.93 | $28.08 | $27.77 | $28.05 | $279.56 | 3,476 |
2019-12-18 | $28.01 | $28.13 | $27.86 | $28.13 | $280.36 | 2,757 |
2019-12-17 | $27.71 | $28.05 | $27.64 | $28.05 | $279.56 | 22,123 |
2019-12-16 | $27.03 | $27.60 | $27.03 | $27.48 | $273.88 | 43,399 |
2019-12-13 | $27.15 | $27.49 | $26.54 | $26.64 | $265.51 | 24,113 |
2019-12-12 | $26.36 | $27.10 | $26.34 | $26.98 | $268.89 | 12,054 |
2019-12-11 | $25.95 | $26.42 | $25.95 | $26.36 | $262.71 | 40,552 |
2019-12-10 | $26.05 | $26.05 | $25.64 | $25.84 | $257.48 | 2,115 |
2019-12-09 | $25.99 | $26.39 | $25.75 | $25.75 | $256.64 | 1,498 |
2019-12-06 | $26.31 | $26.44 | $26.18 | $26.35 | $262.62 | 5,246 |
2019-12-05 | $25.46 | $25.86 | $25.46 | $25.81 | $257.23 | 3,786 |
2019-12-04 | $25.60 | $25.73 | $24.90 | $24.90 | $248.16 | 2,695 |
2019-12-03 | $24.67 | $25.22 | $24.39 | $25.22 | $251.38 | 7,727 |
2019-12-02 | $25.88 | $25.93 | $25.48 | $25.76 | $256.72 | 3,240 |
2019-11-29 | $25.73 | $25.95 | $25.55 | $25.95 | $258.63 | 3,975 |
2019-11-27 | $26.17 | $26.39 | $26.11 | $26.39 | $263.01 | 4,438 |
2019-11-26 | $25.45 | $25.92 | $25.29 | $25.89 | $258.03 | 3,188 |
2019-11-25 | $25.00 | $25.81 | $24.89 | $25.76 | $256.73 | 24,708 |
2019-11-22 | $24.11 | $24.54 | $23.98 | $24.54 | $244.58 | 15,014 |
2019-11-21 | $23.63 | $23.91 | $23.53 | $23.91 | $238.30 | 3,127 |
2019-11-20 | $23.95 | $24.08 | $23.35 | $23.60 | $235.21 | 6,227 |
2019-11-19 | $25.61 | $25.61 | $24.69 | $24.88 | $247.96 | 1,254 |
2019-11-18 | $25.57 | $25.59 | $24.95 | $24.96 | $248.76 | 2,860 |
2019-11-15 | $25.55 | $25.65 | $25.37 | $25.48 | $253.94 | 4,191 |
2019-11-14 | $25.33 | $25.33 | $24.66 | $24.99 | $249.06 | 7,711 |
2019-11-13 | $25.86 | $25.96 | $25.37 | $25.55 | $254.64 | 5,522 |
2019-11-12 | $26.55 | $26.75 | $26.26 | $26.47 | $263.81 | 4,228 |
2019-11-11 | $25.97 | $26.71 | $25.83 | $26.60 | $265.11 | 3,598 |
2019-11-08 | $27.00 | $27.15 | $26.70 | $27.03 | $269.39 | 2,528 |
2019-11-07 | $27.00 | $27.55 | $27.00 | $27.29 | $271.98 | 40,382 |
2019-11-06 | $26.45 | $26.45 | $25.82 | $26.04 | $259.54 | 4,005 |
2019-11-05 | $26.84 | $26.84 | $26.05 | $26.24 | $261.48 | 34,467 |
2019-11-04 | $25.90 | $26.73 | $25.90 | $26.64 | $265.51 | 12,223 |
2019-11-01 | $24.75 | $25.26 | $24.67 | $24.90 | $248.16 | 8,618 |
2019-10-31 | $24.42 | $24.42 | $23.88 | $24.25 | $241.69 | 3,924 |
2019-10-30 | $24.39 | $24.60 | $24.06 | $24.60 | $245.17 | 6,855 |
2019-10-29 | $24.52 | $24.70 | $24.13 | $24.37 | $242.87 | 4,979 |
2019-10-28 | $24.70 | $25.39 | $24.64 | $25.23 | $251.45 | 7,376 |
2019-10-25 | $23.33 | $24.25 | $23.33 | $24.10 | $240.19 | 31,008 |
2019-10-24 | $22.84 | $23.47 | $22.84 | $23.46 | $233.81 | 2,909 |
2019-10-23 | $22.01 | $22.49 | $22.01 | $22.49 | $224.14 | 11,999 |
2019-10-22 | $23.06 | $23.12 | $22.49 | $22.52 | $224.47 | 1,058 |
2019-10-21 | $22.97 | $23.32 | $22.93 | $23.32 | $232.42 | 18,088 |
2019-10-18 | $23.28 | $23.40 | $22.32 | $22.35 | $222.75 | 6,762 |
2019-10-17 | $23.57 | $23.75 | $23.22 | $23.30 | $232.22 | 2,084 |
2019-10-16 | $22.99 | $23.33 | $22.93 | $23.26 | $231.82 | 3,341 |
2019-10-15 | $22.44 | $23.20 | $22.44 | $23.03 | $229.53 | 2,148 |
2019-10-14 | $22.16 | $22.33 | $22.05 | $22.15 | $220.76 | 2,601 |
2019-10-11 | $22.13 | $22.77 | $22.11 | $22.19 | $221.15 | 10,796 |
2019-10-10 | $21.22 | $21.65 | $21.13 | $21.43 | $213.58 | 6,486 |
2019-10-09 | $20.88 | $21.00 | $20.68 | $20.84 | $207.70 | 4,056 |
2019-10-08 | $20.57 | $20.77 | $20.34 | $20.34 | $202.74 | 13,989 |
2019-10-07 | $21.29 | $21.57 | $21.00 | $21.16 | $210.89 | 2,314 |
2019-10-04 | $21.35 | $21.61 | $21.27 | $21.56 | $214.88 | 1,515 |
2019-10-03 | $20.78 | $21.46 | $20.51 | $21.32 | $212.52 | 3,477 |
2019-10-02 | $20.21 | $20.50 | $19.92 | $20.50 | $204.34 | 4,639 |
2019-10-01 | $20.62 | $20.89 | $20.18 | $20.44 | $203.70 | 2,986 |
2019-09-30 | $20.95 | $20.95 | $20.51 | $20.59 | $205.20 | 5,279 |
2019-09-27 | $22.04 | $22.40 | $19.72 | $20.29 | $202.24 | 14,411 |
2019-09-26 | $22.06 | $22.33 | $21.87 | $21.93 | $218.56 | 8,747 |
2019-09-25 | $21.33 | $22.27 | $21.33 | $22.19 | $221.15 | 10,581 |
2019-09-24 | $23.00 | $23.00 | $21.45 | $21.48 | $214.08 | 12,295 |
2019-09-23 | $23.28 | $23.28 | $22.77 | $22.90 | $227.82 | 2,946 |
2019-09-20 | $24.09 | $24.12 | $23.23 | $23.54 | $234.19 | 7,150 |
2019-09-19 | $23.89 | $24.37 | $23.89 | $23.92 | $238.00 | 3,723 |
2019-09-18 | $23.99 | $23.99 | $23.38 | $23.85 | $237.22 | 1,527 |
2019-09-17 | $23.29 | $23.95 | $23.29 | $23.94 | $238.17 | 6,701 |
2019-09-16 | $23.96 | $24.06 | $23.62 | $23.76 | $236.38 | 3,520 |
2019-09-13 | $24.46 | $24.57 | $24.14 | $24.38 | $242.55 | 2,670 |
2019-09-12 | $24.48 | $24.57 | $23.81 | $24.11 | $239.83 | 7,620 |
2019-09-11 | $23.55 | $24.08 | $23.24 | $24.05 | $239.26 | 8,301 |
2019-09-10 | $23.02 | $23.07 | $22.48 | $23.02 | $229.02 | 2,570 |
2019-09-09 | $23.30 | $23.40 | $23.02 | $23.40 | $232.82 | 3,064 |
2019-09-06 | $23.11 | $23.32 | $22.82 | $23.05 | $229.31 | 7,212 |
2019-09-05 | $22.48 | $23.04 | $22.48 | $23.00 | $228.82 | 7,565 |
2019-09-04 | $22.12 | $22.34 | $21.89 | $21.89 | $217.77 | 5,436 |
2019-09-03 | $21.62 | $21.88 | $21.48 | $21.54 | $214.29 | 2,160 |
2019-08-30 | $22.10 | $22.15 | $21.65 | $21.93 | $218.19 | 2,597 |
2019-08-29 | $21.56 | $21.93 | $21.56 | $21.85 | $217.38 | 5,236 |
2019-08-28 | $20.39 | $21.14 | $20.39 | $21.00 | $208.92 | 2,414 |
2019-08-27 | $21.00 | $21.20 | $20.60 | $20.79 | $206.83 | 5,775 |
2019-08-26 | $20.71 | $20.90 | $20.60 | $20.70 | $205.92 | 5,776 |
2019-08-23 | $20.45 | $21.25 | $20.00 | $20.03 | $199.27 | 7,994 |
2019-08-22 | $21.42 | $21.49 | $20.79 | $21.00 | $208.92 | 3,390 |
2019-08-21 | $22.01 | $22.01 | $21.67 | $21.70 | $215.92 | 2,021 |
2019-08-20 | $21.82 | $21.83 | $21.48 | $21.50 | $213.85 | 3,793 |
2019-08-19 | $21.41 | $21.78 | $21.41 | $21.70 | $215.88 | 7,880 |
2019-08-16 | $19.80 | $20.39 | $19.57 | $20.37 | $202.70 | 5,878 |
2019-08-15 | $19.36 | $19.48 | $19.04 | $19.15 | $190.51 | 7,123 |
2019-08-14 | $18.74 | $18.95 | $18.47 | $18.69 | $185.94 | 7,858 |
2019-08-13 | $18.46 | $19.97 | $18.30 | $19.72 | $196.19 | 10,378 |
2019-08-12 | $18.50 | $18.77 | $18.22 | $18.60 | $185.04 | 13,388 |
2019-08-09 | $19.14 | $19.26 | $18.82 | $18.98 | $188.82 | 3,519 |
2019-08-08 | $19.21 | $19.55 | $19.05 | $19.55 | $194.49 | 14,987 |
2019-08-07 | $18.28 | $18.70 | $17.94 | $18.67 | $185.74 | 6,223 |
2019-08-06 | $18.76 | $19.01 | $18.34 | $18.42 | $183.25 | 4,543 |
2019-08-05 | $19.06 | $19.06 | $17.81 | $18.06 | $179.67 | 20,370 |
2019-08-02 | $20.57 | $20.67 | $20.08 | $20.33 | $202.25 | 10,774 |
2019-08-01 | $22.28 | $22.99 | $20.66 | $20.87 | $207.63 | 9,191 |
2019-07-31 | $22.42 | $22.50 | $21.57 | $22.06 | $219.47 | 7,893 |
2019-07-30 | $22.62 | $22.62 | $22.34 | $22.48 | $223.64 | 3,952 |
2019-07-29 | $23.00 | $23.19 | $22.70 | $22.91 | $227.92 | 3,556 |
2019-07-26 | $23.67 | $23.67 | $23.21 | $23.22 | $231.01 | 6,660 |
2019-07-25 | $23.94 | $23.94 | $23.28 | $23.51 | $233.89 | 3,982 |
2019-07-24 | $23.54 | $24.12 | $23.54 | $24.11 | $239.86 | 5,052 |
2019-07-23 | $23.07 | $23.68 | $23.07 | $23.63 | $235.08 | 9,647 |
2019-07-22 | $22.70 | $22.88 | $22.45 | $22.54 | $224.24 | 3,073 |
2019-07-19 | $23.26 | $23.30 | $22.72 | $22.79 | $226.73 | 7,156 |
2019-07-18 | $22.57 | $22.65 | $22.27 | $22.62 | $225.04 | 6,027 |
2019-07-17 | $23.22 | $23.42 | $22.90 | $22.90 | $227.82 | 1,778 |
2019-07-16 | $23.43 | $23.63 | $23.24 | $23.25 | $231.30 | 2,958 |
2019-07-15 | $23.35 | $23.69 | $23.35 | $23.58 | $234.59 | 5,237 |
2019-07-12 | $23.22 | $23.41 | $23.08 | $23.13 | $230.11 | 4,422 |
2019-07-11 | $23.56 | $23.68 | $23.11 | $23.22 | $231.01 | 8,096 |
2019-07-10 | $24.41 | $24.44 | $23.52 | $23.68 | $235.58 | 4,454 |
2019-07-09 | $22.96 | $23.93 | $22.92 | $23.89 | $237.67 | 3,365 |
2019-07-08 | $23.65 | $23.80 | $23.40 | $23.42 | $233.00 | 5,619 |
2019-07-05 | $24.38 | $24.51 | $24.04 | $24.43 | $243.04 | 4,070 |
2019-07-03 | $25.25 | $25.25 | $24.64 | $24.85 | $247.22 | 4,342 |
2019-07-02 | $25.28 | $25.33 | $25.00 | $25.21 | $250.80 | 3,290 |
2019-07-01 | $25.78 | $26.10 | $25.12 | $25.19 | $250.60 | 13,387 |
2019-06-28 | $24.31 | $24.31 | $23.89 | $24.06 | $239.36 | 4,895 |
2019-06-27 | $23.53 | $24.35 | $23.53 | $24.15 | $240.26 | 7,211 |
2019-06-26 | $22.99 | $23.42 | $22.98 | $23.32 | $232.00 | 6,058 |
2019-06-25 | $23.08 | $23.16 | $22.06 | $22.29 | $221.75 | 7,084 |
2019-06-24 | $23.56 | $23.57 | $23.23 | $23.51 | $233.51 | 4,599 |
2019-06-21 | $23.70 | $23.91 | $23.43 | $23.45 | $232.91 | 5,241 |
2019-06-20 | $24.34 | $24.59 | $23.75 | $23.98 | $238.18 | 7,747 |
2019-06-19 | $23.46 | $23.54 | $22.83 | $23.21 | $230.53 | 8,247 |
2019-06-18 | $22.16 | $23.60 | $22.16 | $23.22 | $230.63 | 15,709 |
2019-06-17 | $21.38 | $21.71 | $21.33 | $21.57 | $214.19 | 1,974 |
2019-06-14 | $21.61 | $21.61 | $21.18 | $21.29 | $211.46 | 3,638 |
2019-06-13 | $22.39 | $22.39 | $21.86 | $22.04 | $218.91 | 3,386 |
2019-06-12 | $22.07 | $22.24 | $21.83 | $21.98 | $218.31 | 6,882 |
2019-06-11 | $22.90 | $23.39 | $22.73 | $22.87 | $227.15 | 9,963 |
2019-06-10 | $21.89 | $22.50 | $21.84 | $22.06 | $219.11 | 19,415 |
2019-06-07 | $20.51 | $21.41 | $20.51 | $21.16 | $210.17 | 9,552 |
2019-06-06 | $20.35 | $20.41 | $20.14 | $20.35 | $202.12 | 1,904 |
2019-06-05 | $21.13 | $21.13 | $19.77 | $20.34 | $202.03 | 6,931 |
2019-06-04 | $20.28 | $20.97 | $19.93 | $20.88 | $207.39 | 8,768 |
2019-06-03 | $20.50 | $20.60 | $20.05 | $20.31 | $201.70 | 6,650 |
2019-05-31 | $20.52 | $20.65 | $20.34 | $20.44 | $203.04 | 5,609 |
2019-05-30 | $21.01 | $21.06 | $20.79 | $20.93 | $207.89 | 2,705 |
2019-05-29 | $20.67 | $20.94 | $20.61 | $20.84 | $207.01 | 3,905 |
2019-05-28 | $21.26 | $21.49 | $20.87 | $21.00 | $208.58 | 3,323 |
2019-05-24 | $21.38 | $21.57 | $20.65 | $20.68 | $205.40 | 5,740 |
2019-05-23 | $20.84 | $21.20 | $20.41 | $20.91 | $207.69 | 7,242 |
2019-05-22 | $22.56 | $22.70 | $22.06 | $22.20 | $220.50 | 4,991 |
2019-05-21 | $22.56 | $23.02 | $22.43 | $22.79 | $226.36 | 7,122 |
2019-05-20 | $22.61 | $22.70 | $21.74 | $21.87 | $217.22 | 14,754 |
2019-05-17 | $24.42 | $24.59 | $23.80 | $23.96 | $237.98 | 8,994 |
2019-05-16 | $26.06 | $26.49 | $25.67 | $26.07 | $258.94 | 5,805 |
2019-05-15 | $25.44 | $25.99 | $25.29 | $25.74 | $255.63 | 5,104 |
2019-05-14 | $24.96 | $25.61 | $24.61 | $25.42 | $252.48 | 10,713 |
2019-05-13 | $24.63 | $25.00 | $24.32 | $24.42 | $242.55 | 19,422 |
2019-05-10 | $27.09 | $27.60 | $25.93 | $26.80 | $266.19 | 12,482 |
2019-05-09 | $26.44 | $27.30 | $25.60 | $27.03 | $268.47 | 14,104 |
2019-05-08 | $27.44 | $27.78 | $26.92 | $27.50 | $273.14 | 8,291 |
2019-05-07 | $28.79 | $28.95 | $27.14 | $27.57 | $273.84 | 17,993 |
2019-05-06 | $28.00 | $29.70 | $27.97 | $29.55 | $293.50 | 22,204 |
2019-05-03 | $30.71 | $31.52 | $30.63 | $31.43 | $312.18 | 11,223 |
2019-05-02 | $30.30 | $30.94 | $29.85 | $30.39 | $301.85 | 4,401 |
2019-05-01 | $30.43 | $31.39 | $30.27 | $30.28 | $300.72 | 9,924 |
2019-04-30 | $30.02 | $30.69 | $30.02 | $30.30 | $300.95 | 4,583 |
2019-04-29 | $29.78 | $30.35 | $29.74 | $30.22 | $300.16 | 3,119 |
2019-04-26 | $29.53 | $29.80 | $29.20 | $29.79 | $295.89 | 7,606 |
2019-04-25 | $29.73 | $29.77 | $28.86 | $29.69 | $294.89 | 9,720 |
2019-04-24 | $30.86 | $30.86 | $29.82 | $30.10 | $298.97 | 4,507 |
2019-04-23 | $30.21 | $30.93 | $30.21 | $30.86 | $306.48 | 2,318 |
2019-04-22 | $29.70 | $30.34 | $29.60 | $30.24 | $300.36 | 4,141 |
2019-04-18 | $30.16 | $30.50 | $29.88 | $30.43 | $302.24 | 5,380 |
2019-04-17 | $30.55 | $30.57 | $30.09 | $30.30 | $300.96 | 7,094 |
2019-04-16 | $30.09 | $30.17 | $29.73 | $29.94 | $297.38 | 11,460 |
2019-04-15 | $30.44 | $30.50 | $28.98 | $29.33 | $291.32 | 14,514 |
2019-04-12 | $30.86 | $31.15 | $30.57 | $30.75 | $305.42 | 9,077 |
2019-04-11 | $30.14 | $30.34 | $29.55 | $29.68 | $294.79 | 7,702 |
2019-04-10 | $30.77 | $30.84 | $30.22 | $30.57 | $303.63 | 4,379 |
2019-04-09 | $30.95 | $31.12 | $30.67 | $30.72 | $305.12 | 4,907 |
2019-04-08 | $30.67 | $31.22 | $30.27 | $30.96 | $307.51 | 7,980 |
2019-04-05 | $30.50 | $31.26 | $30.45 | $31.06 | $308.50 | 14,486 |
2019-04-04 | $30.06 | $30.42 | $29.67 | $30.20 | $299.96 | 10,580 |
2019-04-03 | $30.29 | $30.72 | $29.94 | $30.11 | $299.06 | 11,060 |
2019-04-02 | $29.67 | $29.91 | $29.24 | $29.49 | $292.91 | 8,373 |
2019-04-01 | $29.63 | $30.13 | $29.06 | $29.93 | $297.28 | 16,722 |
2019-03-29 | $27.61 | $28.51 | $27.54 | $28.51 | $283.17 | 15,742 |
2019-03-28 | $26.77 | $26.93 | $26.31 | $26.93 | $267.48 | 7,835 |
2019-03-27 | $26.89 | $26.91 | $26.24 | $26.50 | $263.21 | 9,788 |
2019-03-26 | $26.63 | $26.78 | $26.10 | $26.27 | $260.92 | 4,604 |
2019-03-25 | $25.54 | $26.42 | $25.36 | $26.40 | $262.22 | 8,070 |
2019-03-22 | $27.28 | $27.28 | $25.88 | $25.92 | $257.45 | 12,947 |
2019-03-21 | $26.92 | $27.85 | $26.89 | $27.85 | $276.62 | 7,040 |
2019-03-20 | $28.14 | $28.14 | $26.79 | $27.63 | $274.43 | 12,536 |
2019-03-19 | $28.98 | $29.19 | $28.42 | $28.65 | $284.56 | 9,315 |
2019-03-18 | $28.98 | $29.21 | $28.60 | $28.92 | $287.10 | 9,550 |
2019-03-15 | $27.74 | $28.26 | $27.70 | $28.18 | $279.81 | 8,502 |
2019-03-14 | $27.00 | $27.12 | $26.59 | $26.89 | $267.00 | 7,118 |
2019-03-13 | $27.76 | $27.98 | $27.50 | $27.55 | $273.55 | 9,614 |
2019-03-12 | $28.41 | $28.44 | $27.55 | $28.09 | $278.91 | 4,772 |
2019-03-11 | $27.38 | $28.48 | $27.38 | $28.33 | $281.30 | 13,076 |
2019-03-08 | $25.14 | $26.69 | $25.12 | $26.48 | $262.93 | 14,436 |
2019-03-07 | $28.93 | $29.00 | $27.04 | $27.30 | $271.07 | 28,247 |
2019-03-06 | $30.60 | $30.71 | $29.65 | $29.77 | $295.59 | 16,822 |
2019-03-05 | $29.39 | $30.71 | $29.16 | $30.52 | $303.04 | 22,103 |
2019-03-04 | $29.17 | $29.25 | $27.74 | $28.66 | $284.57 | 10,938 |
2019-03-01 | $29.16 | $29.31 | $28.05 | $28.10 | $279.01 | 11,868 |
2019-02-28 | $29.00 | $29.22 | $27.92 | $28.51 | $283.08 | 7,104 |
2019-02-27 | $28.39 | $28.88 | $28.14 | $28.71 | $285.07 | 4,891 |
2019-02-26 | $28.25 | $28.86 | $27.78 | $28.67 | $284.67 | 9,114 |
2019-02-25 | $29.77 | $29.86 | $28.80 | $29.13 | $289.24 | 27,092 |
2019-02-22 | $26.45 | $27.69 | $26.25 | $27.59 | $273.95 | 18,126 |
2019-02-21 | $26.59 | $26.59 | $25.55 | $25.77 | $255.88 | 5,066 |
2019-02-20 | $26.12 | $26.90 | $26.10 | $26.34 | $261.54 | 10,408 |
2019-02-19 | $24.95 | $26.05 | $24.95 | $25.82 | $256.37 | 7,395 |
2019-02-15 | $26.04 | $26.18 | $25.12 | $25.20 | $250.22 | 8,242 |
2019-02-14 | $25.68 | $26.20 | $25.55 | $26.16 | $259.75 | 4,945 |
2019-02-13 | $26.44 | $26.59 | $25.90 | $25.97 | $257.86 | 9,342 |
2019-02-12 | $25.89 | $26.27 | $25.75 | $25.90 | $257.17 | 6,984 |
2019-02-11 | $25.31 | $25.89 | $25.22 | $25.33 | $251.51 | 7,373 |
2019-02-08 | $23.75 | $24.66 | $23.60 | $24.44 | $242.67 | 6,073 |
2019-02-07 | $25.00 | $25.07 | $23.65 | $24.01 | $238.40 | 11,990 |
2019-02-06 | $26.34 | $26.43 | $25.50 | $25.55 | $253.69 | 7,112 |
2019-02-05 | $25.61 | $26.42 | $25.61 | $26.42 | $262.33 | 8,171 |
2019-02-04 | $24.94 | $25.45 | $24.54 | $25.14 | $249.62 | 2,987 |
2019-02-01 | $25.20 | $25.38 | $24.63 | $24.78 | $246.05 | 5,921 |
2019-01-31 | $24.17 | $25.40 | $24.15 | $25.17 | $249.92 | 12,083 |
2019-01-30 | $24.01 | $24.06 | $23.33 | $23.95 | $237.81 | 6,714 |
2019-01-29 | $23.68 | $23.68 | $22.99 | $23.19 | $230.26 | 3,474 |
2019-01-28 | $23.19 | $23.60 | $22.75 | $23.42 | $232.54 | 5,208 |
2019-01-25 | $23.33 | $24.19 | $23.10 | $24.00 | $238.30 | 21,742 |
2019-01-24 | $22.13 | $22.60 | $22.09 | $22.54 | $223.81 | 3,647 |
2019-01-23 | $22.26 | $22.26 | $21.61 | $21.89 | $217.35 | 5,130 |
2019-01-22 | $22.18 | $22.25 | $21.20 | $21.48 | $213.28 | 11,904 |
2019-01-18 | $22.79 | $23.43 | $22.52 | $23.05 | $228.87 | 17,729 |
2019-01-17 | $21.62 | $22.57 | $21.36 | $22.00 | $218.44 | 6,715 |
2019-01-16 | $21.06 | $21.89 | $21.06 | $21.75 | $215.96 | 7,264 |
2019-01-15 | $20.76 | $21.21 | $20.67 | $20.92 | $207.72 | 4,810 |
2019-01-14 | $20.59 | $20.59 | $20.05 | $20.21 | $200.67 | 5,676 |
2019-01-11 | $21.71 | $21.72 | $21.09 | $21.40 | $212.49 | 10,185 |
2019-01-10 | $21.31 | $22.23 | $21.14 | $22.12 | $219.64 | 6,733 |
2019-01-09 | $21.22 | $22.33 | $21.15 | $22.01 | $218.54 | 17,010 |
2019-01-08 | $20.88 | $20.95 | $19.85 | $20.62 | $204.74 | 9,141 |
2019-01-07 | $20.00 | $20.61 | $19.64 | $20.55 | $204.05 | 5,641 |
2019-01-04 | $18.48 | $19.96 | $18.35 | $19.62 | $194.81 | 11,601 |
2019-01-03 | $18.34 | $18.34 | $17.34 | $17.40 | $172.77 | 6,201 |
2019-01-02 | $18.12 | $18.96 | $17.84 | $18.74 | $186.07 | 8,136 |
2018-12-31 | $19.69 | $19.94 | $18.65 | $18.70 | $185.70 | 5,934 |
2018-12-28 | $19.23 | $19.60 | $18.72 | $19.31 | $191.73 | 11,588 |
2018-12-27 | $18.18 | $19.25 | $18.18 | $19.23 | $190.94 | 6,382 |
2018-12-26 | $18.84 | $19.47 | $17.90 | $19.36 | $191.22 | 10,131 |
2018-12-24 | $18.01 | $18.90 | $17.89 | $18.29 | $180.65 | 5,727 |
2018-12-21 | $19.38 | $19.68 | $18.29 | $18.46 | $182.33 | 5,627 |
2018-12-20 | $19.19 | $19.37 | $18.45 | $18.74 | $185.10 | 7,797 |
2018-12-19 | $20.25 | $20.72 | $18.69 | $19.12 | $188.85 | 7,537 |
2018-12-18 | $20.90 | $21.08 | $20.30 | $20.38 | $201.30 | 8,120 |
2018-12-17 | $21.96 | $21.96 | $20.58 | $20.86 | $206.02 | 9,637 |
2018-12-14 | $22.39 | $23.03 | $22.02 | $22.35 | $220.75 | 4,275 |
2018-12-13 | $24.12 | $24.12 | $23.15 | $23.30 | $230.14 | 3,355 |
2018-12-12 | $23.71 | $24.20 | $23.38 | $23.67 | $233.79 | 6,283 |
2018-12-11 | $23.28 | $23.39 | $22.52 | $22.77 | $224.90 | 5,977 |
2018-12-10 | $21.94 | $22.64 | $21.34 | $22.20 | $219.27 | 13,464 |
2018-12-07 | $23.55 | $23.85 | $22.28 | $22.49 | $222.14 | 6,104 |
2018-12-06 | $21.85 | $23.40 | $21.63 | $23.32 | $230.34 | 10,208 |
2018-12-04 | $25.60 | $25.63 | $23.79 | $23.86 | $235.67 | 11,335 |
2018-12-03 | $26.41 | $26.50 | $25.36 | $25.60 | $252.86 | 26,669 |
2018-11-30 | $23.00 | $24.20 | $22.69 | $24.08 | $237.84 | 13,133 |
2018-11-29 | $23.12 | $23.51 | $22.40 | $22.86 | $225.79 | 11,954 |
2018-11-28 | $24.06 | $24.23 | $22.87 | $24.23 | $239.32 | 10,279 |
2018-11-27 | $22.70 | $23.19 | $22.17 | $23.03 | $227.47 | 2,790 |
2018-11-26 | $22.68 | $23.31 | $22.60 | $23.07 | $227.87 | 9,732 |
2018-11-23 | $22.31 | $22.53 | $21.88 | $21.91 | $216.43 | 4,462 |
2018-11-21 | $22.88 | $24.01 | $22.88 | $23.43 | $231.42 | 6,252 |
2018-11-20 | $21.50 | $22.04 | $21.01 | $21.63 | $213.61 | 12,722 |
2018-11-19 | $23.68 | $23.68 | $22.60 | $22.80 | $225.20 | 7,950 |
2018-11-16 | $24.25 | $24.46 | $23.50 | $24.23 | $239.32 | 13,460 |
2018-11-15 | $23.63 | $24.85 | $23.50 | $24.70 | $243.97 | 12,528 |
2018-11-14 | $22.90 | $23.57 | $22.65 | $23.11 | $228.26 | 10,887 |
2018-11-13 | $21.59 | $22.65 | $21.50 | $22.06 | $217.89 | 13,707 |
2018-11-12 | $21.69 | $21.69 | $20.51 | $20.82 | $205.64 | 8,314 |
2018-11-09 | $22.39 | $22.39 | $21.47 | $21.84 | $215.72 | 11,792 |
2018-11-08 | $25.61 | $25.61 | $23.83 | $23.92 | $236.26 | 25,175 |
2018-11-07 | $26.56 | $26.85 | $25.88 | $26.77 | $264.41 | 10,579 |
2018-11-06 | $25.50 | $26.32 | $25.23 | $25.54 | $252.26 | 8,658 |
2018-11-05 | $25.61 | $26.01 | $24.80 | $25.30 | $249.89 | 8,320 |
2018-11-02 | $27.70 | $27.83 | $25.01 | $25.65 | $253.35 | 23,577 |
2018-11-01 | $23.47 | $26.38 | $22.94 | $26.29 | $259.67 | 33,921 |
2018-10-31 | $21.81 | $22.90 | $21.69 | $22.75 | $224.71 | 10,109 |
2018-10-30 | $20.40 | $20.86 | $19.76 | $20.86 | $206.04 | 7,137 |
2018-10-29 | $22.03 | $22.27 | $19.95 | $20.42 | $201.69 | 7,747 |
2018-10-26 | $20.49 | $22.45 | $20.49 | $21.90 | $216.31 | 6,922 |
2018-10-25 | $21.36 | $22.36 | $21.26 | $22.22 | $219.47 | 8,085 |
2018-10-24 | $22.73 | $22.73 | $20.54 | $20.54 | $202.88 | 9,495 |
2018-10-23 | $21.96 | $23.32 | $21.53 | $23.10 | $228.16 | 11,210 |
2018-10-22 | $24.60 | $24.78 | $23.98 | $24.32 | $240.21 | 10,013 |
2018-10-19 | $23.79 | $23.85 | $22.44 | $22.61 | $223.32 | 8,307 |
2018-10-18 | $23.79 | $23.79 | $22.38 | $22.57 | $222.93 | 8,821 |
2018-10-17 | $25.57 | $25.57 | $24.35 | $24.37 | $240.71 | 5,648 |
2018-10-16 | $24.85 | $25.76 | $24.60 | $25.75 | $254.34 | 6,497 |
2018-10-15 | $24.51 | $25.03 | $24.10 | $24.77 | $244.66 | 4,771 |
2018-10-12 | $25.24 | $26.00 | $25.00 | $25.92 | $256.02 | 13,317 |
2018-10-11 | $22.62 | $24.00 | $22.50 | $23.62 | $233.30 | 9,733 |
2018-10-10 | $25.29 | $25.29 | $23.68 | $23.73 | $234.39 | 16,855 |
2018-10-09 | $26.00 | $26.34 | $25.65 | $25.67 | $253.55 | 7,380 |
2018-10-08 | $25.86 | $26.61 | $25.33 | $26.53 | $262.04 | 12,103 |
2018-10-05 | $27.72 | $27.91 | $26.26 | $26.94 | $266.09 | 15,018 |
2018-10-04 | $29.59 | $29.59 | $27.29 | $27.74 | $273.99 | 28,997 |
2018-10-03 | $30.35 | $30.58 | $30.11 | $30.20 | $298.29 | 5,195 |
2018-10-02 | $30.48 | $30.75 | $29.30 | $29.82 | $294.54 | 7,102 |
2018-10-01 | $32.19 | $32.42 | $31.52 | $31.52 | $311.33 | 2,951 |
2018-09-28 | $32.05 | $32.35 | $31.70 | $31.82 | $314.29 | 7,348 |
2018-09-27 | $32.73 | $32.88 | $32.03 | $32.64 | $322.39 | 8,595 |
2018-09-26 | $32.31 | $33.40 | $32.19 | $32.72 | $323.18 | 8,065 |
2018-09-25 | $31.58 | $32.16 | $31.58 | $32.01 | $316.17 | 3,551 |
2018-09-24 | $32.07 | $32.07 | $31.00 | $31.61 | $311.18 | 5,767 |
2018-09-21 | $34.19 | $34.30 | $33.10 | $33.11 | $325.94 | 14,123 |
2018-09-20 | $32.78 | $33.10 | $32.25 | $32.84 | $323.28 | 8,955 |
2018-09-19 | $30.65 | $32.22 | $30.65 | $32.03 | $315.31 | 11,273 |
2018-09-18 | $30.05 | $30.57 | $29.59 | $29.91 | $294.44 | 6,366 |
2018-09-17 | $30.02 | $30.68 | $29.58 | $29.61 | $291.48 | 6,346 |
2018-09-14 | $32.27 | $32.29 | $30.70 | $31.03 | $305.47 | 14,089 |
2018-09-13 | $31.48 | $32.43 | $31.30 | $32.06 | $315.61 | 18,283 |
2018-09-12 | $28.61 | $29.97 | $27.90 | $29.78 | $293.16 | 14,887 |
2018-09-11 | $27.87 | $28.97 | $27.32 | $28.89 | $284.40 | 6,215 |
2018-09-10 | $30.26 | $30.26 | $28.51 | $28.60 | $281.55 | 8,400 |
2018-09-07 | $30.48 | $31.60 | $30.35 | $30.56 | $300.84 | 3,434 |
2018-09-06 | $31.32 | $31.84 | $30.50 | $30.76 | $302.81 | 4,620 |
2018-09-05 | $32.51 | $32.51 | $30.82 | $30.91 | $304.29 | 14,675 |
2018-09-04 | $34.18 | $34.32 | $33.12 | $33.48 | $329.58 | 16,991 |
2018-08-31 | $33.72 | $34.97 | $33.72 | $34.78 | $342.38 | 3,813 |
2018-08-30 | $35.99 | $36.00 | $34.00 | $34.31 | $337.76 | 8,707 |
2018-08-29 | $36.69 | $36.98 | $35.91 | $36.88 | $363.06 | 9,275 |
2018-08-28 | $38.09 | $38.13 | $36.50 | $36.72 | $361.48 | 10,944 |
2018-08-27 | $36.64 | $37.67 | $36.61 | $37.50 | $369.16 | 15,419 |
2018-08-24 | $35.23 | $35.55 | $35.08 | $35.37 | $348.19 | 7,332 |
2018-08-23 | $36.91 | $37.17 | $34.58 | $34.65 | $341.10 | 13,013 |
2018-08-22 | $36.00 | $36.43 | $35.95 | $36.25 | $356.85 | 4,698 |
2018-08-21 | $35.61 | $36.01 | $35.33 | $35.57 | $350.16 | 8,458 |
2018-08-20 | $33.79 | $35.10 | $33.79 | $34.74 | $341.99 | 16,942 |
2018-08-17 | $32.50 | $33.82 | $31.86 | $33.47 | $329.49 | 42,048 |
2018-08-16 | $32.15 | $33.14 | $32.15 | $32.50 | $319.94 | 26,138 |
2018-08-15 | $30.44 | $31.53 | $30.30 | $31.52 | $310.29 | 16,376 |
2018-08-14 | $35.59 | $35.59 | $33.49 | $33.74 | $332.14 | 22,233 |
2018-08-13 | $38.11 | $38.35 | $36.80 | $37.00 | $364.24 | 7,274 |
2018-08-10 | $38.75 | $38.97 | $38.08 | $38.84 | $382.35 | 7,848 |
2018-08-09 | $40.20 | $40.35 | $39.37 | $39.45 | $388.36 | 5,745 |
2018-08-08 | $41.06 | $41.06 | $39.22 | $39.45 | $388.36 | 5,921 |
2018-08-07 | $40.55 | $41.39 | $40.22 | $40.80 | $401.64 | 8,023 |
2018-08-06 | $39.78 | $40.35 | $39.55 | $39.99 | $393.67 | 12,268 |
2018-08-03 | $40.91 | $40.95 | $39.80 | $40.05 | $394.26 | 28,967 |
2018-08-02 | $40.33 | $41.00 | $39.99 | $40.98 | $403.42 | 11,005 |
2018-08-01 | $41.75 | $43.49 | $41.75 | $41.95 | $412.97 | 12,550 |
2018-07-31 | $42.78 | $43.37 | $41.70 | $42.88 | $422.12 | 14,665 |
2018-07-30 | $45.74 | $45.74 | $42.65 | $43.20 | $425.27 | 11,156 |
2018-07-27 | $48.05 | $48.18 | $45.19 | $46.00 | $452.83 | 5,074 |
2018-07-26 | $47.40 | $48.57 | $47.33 | $47.71 | $469.67 | 1,986 |
2018-07-25 | $46.99 | $49.75 | $46.88 | $49.75 | $489.75 | 3,048 |
2018-07-24 | $47.88 | $48.85 | $46.72 | $46.87 | $461.40 | 2,733 |
2018-07-23 | $46.94 | $47.08 | $46.05 | $46.70 | $459.73 | 3,384 |
2018-07-20 | $47.07 | $47.94 | $47.06 | $47.30 | $465.63 | 2,393 |
2018-07-19 | $47.83 | $48.42 | $46.87 | $46.91 | $461.79 | 4,106 |
2018-07-18 | $49.51 | $49.83 | $48.84 | $49.29 | $485.22 | 2,246 |
2018-07-17 | $48.60 | $49.98 | $48.13 | $49.83 | $490.54 | 1,884 |
2018-07-16 | $48.90 | $49.54 | $48.90 | $49.39 | $486.21 | 2,194 |
2018-07-13 | $50.36 | $50.50 | $49.15 | $49.22 | $484.53 | 1,762 |
2018-07-12 | $49.39 | $50.27 | $49.04 | $50.27 | $494.87 | 4,056 |
2018-07-11 | $46.92 | $48.60 | $46.80 | $47.78 | $470.36 | 6,513 |
2018-07-10 | $50.65 | $50.65 | $48.53 | $49.22 | $484.51 | 5,361 |
2018-07-09 | $50.89 | $51.24 | $50.00 | $50.95 | $501.56 | 7,415 |
2018-07-06 | $46.91 | $49.40 | $46.91 | $49.28 | $485.12 | 5,591 |
2018-07-05 | $47.95 | $48.00 | $46.34 | $47.21 | $464.75 | 9,710 |
2018-07-03 | $49.03 | $49.36 | $48.12 | $48.12 | $473.70 | 2,850 |
2018-07-02 | $46.75 | $48.65 | $46.52 | $48.65 | $478.92 | 5,795 |
2018-06-29 | $49.50 | $49.90 | $48.80 | $49.19 | $484.24 | 4,411 |
2018-06-28 | $46.50 | $48.32 | $45.58 | $48.28 | $475.28 | 7,781 |
2018-06-27 | $52.00 | $52.00 | $46.64 | $46.64 | $459.14 | 15,640 |
2018-06-26 | $51.59 | $52.05 | $50.64 | $51.20 | $504.02 | 5,971 |
2018-06-25 | $54.00 | $54.09 | $50.10 | $50.88 | $500.87 | 9,200 |
2018-06-22 | $56.64 | $56.64 | $54.82 | $56.17 | $552.95 | 3,156 |
2018-06-21 | $57.90 | $58.29 | $55.80 | $56.04 | $551.67 | 2,810 |
2018-06-20 | $58.94 | $59.01 | $58.04 | $58.92 | $580.02 | 3,076 |
2018-06-19 | $57.46 | $58.72 | $56.16 | $57.83 | $569.29 | 6,891 |
2018-06-18 | $60.10 | $61.28 | $58.87 | $61.21 | $601.67 | 3,643 |
2018-06-15 | $59.94 | $61.50 | $59.00 | $61.16 | $601.14 | 3,509 |
2018-06-14 | $59.87 | $61.93 | $59.78 | $61.93 | $608.71 | 13,146 |
2018-06-13 | $61.50 | $61.67 | $59.53 | $59.95 | $589.25 | 2,074 |
2018-06-12 | $60.73 | $61.69 | $60.59 | $61.23 | $601.83 | 4,912 |
2018-06-11 | $59.50 | $60.96 | $59.50 | $60.10 | $590.72 | 5,141 |
2018-06-08 | $56.67 | $59.78 | $56.67 | $59.37 | $583.55 | 4,318 |
2018-06-07 | $59.63 | $59.96 | $57.28 | $58.41 | $574.11 | 5,611 |
2018-06-06 | $59.50 | $60.11 | $58.60 | $59.24 | $582.27 | 9,408 |
2018-06-05 | $59.16 | $59.60 | $58.60 | $59.10 | $580.89 | 5,985 |
2018-06-04 | $56.76 | $58.36 | $56.76 | $58.25 | $572.54 | 5,954 |
2018-06-01 | $53.95 | $56.69 | $53.89 | $56.28 | $553.18 | 8,108 |
2018-05-31 | $53.00 | $53.82 | $52.83 | $53.38 | $524.67 | 2,695 |
2018-05-30 | $51.64 | $52.70 | $51.36 | $52.66 | $517.59 | 1,991 |
2018-05-29 | $51.05 | $52.05 | $50.63 | $51.14 | $502.65 | 2,736 |
2018-05-25 | $51.01 | $51.58 | $51.01 | $51.24 | $503.64 | 2,323 |
2018-05-24 | $52.01 | $52.69 | $50.77 | $51.54 | $506.59 | 2,739 |
2018-05-23 | $50.02 | $51.58 | $50.00 | $51.58 | $506.98 | 2,175 |
2018-05-22 | $51.00 | $51.53 | $50.82 | $50.94 | $500.69 | 3,319 |
2018-05-21 | $52.39 | $52.47 | $50.30 | $50.66 | $497.94 | 3,862 |
2018-05-18 | $52.00 | $52.26 | $50.85 | $51.01 | $501.38 | 3,270 |
2018-05-17 | $52.42 | $53.58 | $52.06 | $52.51 | $516.12 | 4,120 |
2018-05-16 | $52.06 | $53.50 | $52.06 | $53.49 | $525.75 | 3,181 |
2018-05-15 | $51.89 | $51.89 | $50.62 | $51.85 | $509.63 | 7,582 |
2018-05-14 | $54.00 | $55.57 | $53.94 | $54.64 | $537.06 | 4,148 |
2018-05-11 | $54.79 | $54.89 | $53.00 | $53.38 | $524.67 | 4,238 |
2018-05-10 | $52.72 | $55.10 | $52.72 | $54.40 | $534.70 | 7,019 |
2018-05-09 | $52.98 | $52.98 | $51.24 | $52.18 | $512.88 | 4,181 |
2018-05-08 | $52.00 | $53.08 | $51.31 | $53.02 | $521.13 | 5,530 |
2018-05-07 | $49.89 | $52.22 | $49.89 | $51.91 | $510.22 | 6,081 |
2018-05-04 | $47.83 | $49.95 | $47.83 | $49.64 | $487.91 | 2,952 |
2018-05-03 | $48.94 | $49.10 | $47.05 | $48.69 | $478.57 | 5,615 |
2018-05-02 | $49.38 | $50.19 | $49.12 | $49.46 | $486.14 | 3,812 |
2018-05-01 | $48.98 | $49.35 | $48.31 | $49.18 | $483.39 | 1,196 |
2018-04-30 | $48.52 | $49.61 | $48.24 | $49.07 | $482.31 | 4,567 |
2018-04-27 | $48.37 | $49.00 | $47.32 | $48.23 | $474.05 | 3,815 |
2018-04-26 | $46.60 | $47.43 | $46.60 | $47.41 | $465.99 | 5,681 |
2018-04-25 | $47.34 | $47.34 | $45.04 | $46.29 | $454.98 | 8,269 |
2018-04-24 | $50.00 | $50.82 | $47.04 | $47.86 | $470.42 | 9,623 |
2018-04-23 | $50.07 | $50.50 | $49.00 | $49.02 | $481.82 | 4,699 |
2018-04-20 | $51.20 | $51.20 | $49.71 | $50.19 | $493.32 | 5,688 |
2018-04-19 | $52.52 | $52.52 | $51.30 | $51.88 | $509.93 | 4,199 |
2018-04-18 | $52.56 | $52.97 | $51.27 | $52.20 | $513.07 | 3,723 |
2018-04-17 | $51.01 | $52.93 | $50.78 | $52.50 | $516.02 | 4,422 |
2018-04-16 | $50.23 | $50.70 | $49.60 | $50.38 | $495.18 | 2,739 |
2018-04-13 | $53.00 | $53.15 | $49.64 | $50.30 | $494.40 | 7,527 |
2018-04-12 | $53.22 | $54.04 | $52.77 | $53.09 | $521.82 | 3,742 |
2018-04-11 | $53.47 | $54.78 | $53.44 | $53.74 | $528.21 | 3,093 |
2018-04-10 | $53.67 | $54.14 | $52.69 | $53.81 | $528.90 | 5,989 |
2018-04-09 | $51.59 | $53.30 | $51.02 | $51.11 | $502.36 | 5,297 |
2018-04-06 | $50.69 | $52.00 | $49.37 | $49.75 | $488.99 | 4,404 |
2018-04-05 | $52.50 | $53.30 | $51.65 | $52.21 | $513.17 | 10,232 |
2018-04-04 | $48.18 | $51.73 | $47.48 | $51.65 | $507.67 | 13,230 |
2018-04-03 | $52.29 | $52.68 | $50.20 | $51.00 | $501.28 | 7,107 |
2018-04-02 | $52.88 | $53.55 | $50.04 | $50.92 | $500.49 | 7,114 |
2018-03-29 | $52.53 | $54.49 | $51.88 | $53.78 | $528.60 | 7,597 |
2018-03-28 | $53.02 | $53.52 | $50.62 | $51.96 | $510.71 | 13,174 |
2018-03-27 | $59.59 | $59.59 | $53.20 | $53.72 | $528.01 | 17,281 |
2018-03-26 | $58.52 | $59.14 | $56.00 | $58.62 | $576.18 | 11,683 |
2018-03-23 | $57.01 | $57.51 | $55.33 | $55.37 | $544.23 | 15,624 |
2018-03-22 | $61.49 | $61.73 | $56.55 | $57.37 | $563.89 | 26,154 |
2018-03-21 | $65.58 | $65.90 | $64.25 | $65.23 | $641.14 | 8,496 |
2018-03-20 | $63.72 | $65.87 | $63.72 | $65.87 | $647.44 | 11,698 |
2018-03-19 | $64.17 | $64.50 | $62.03 | $63.05 | $619.72 | 10,467 |
2018-03-16 | $65.12 | $65.16 | $64.32 | $65.06 | $639.47 | 4,360 |
2018-03-15 | $65.50 | $65.56 | $64.15 | $64.93 | $638.20 | 6,425 |
2018-03-14 | $63.54 | $64.80 | $62.93 | $63.60 | $625.12 | 9,209 |
2018-03-13 | $67.00 | $67.00 | $62.60 | $62.60 | $615.29 | 15,572 |
2018-03-12 | $66.72 | $66.99 | $65.19 | $65.55 | $644.29 | 10,781 |
2018-03-09 | $63.99 | $65.39 | $63.09 | $65.19 | $640.75 | 15,151 |
2018-03-08 | $63.45 | $64.00 | $62.00 | $62.65 | $615.79 | 7,409 |
2018-03-07 | $60.00 | $62.33 | $59.70 | $62.32 | $612.54 | 7,351 |
2018-03-06 | $61.83 | $61.91 | $59.46 | $60.73 | $596.91 | 7,040 |
2018-03-05 | $58.32 | $59.84 | $56.92 | $59.46 | $584.38 | 5,049 |
2018-03-02 | $55.06 | $59.45 | $54.45 | $59.33 | $583.17 | 14,176 |
2018-03-01 | $60.28 | $60.29 | $56.19 | $57.52 | $565.36 | 8,995 |
2018-02-28 | $59.51 | $60.48 | $58.00 | $58.55 | $575.49 | 8,284 |
2018-02-27 | $62.71 | $62.71 | $59.00 | $59.03 | $580.20 | 15,030 |
2018-02-26 | $64.85 | $65.00 | $62.58 | $63.08 | $620.01 | 12,401 |
2018-02-23 | $62.03 | $64.42 | $61.71 | $64.39 | $632.84 | 7,674 |
2018-02-22 | $62.75 | $63.18 | $60.24 | $60.98 | $599.37 | 6,512 |
2018-02-21 | $61.90 | $63.98 | $61.90 | $61.98 | $609.20 | 8,980 |
2018-02-20 | $59.33 | $61.88 | $59.05 | $60.98 | $599.37 | 13,043 |
2018-02-16 | $61.58 | $61.99 | $59.84 | $60.21 | $591.80 | 11,415 |
2018-02-15 | $62.09 | $62.68 | $59.23 | $61.54 | $604.88 | 17,526 |
2018-02-14 | $55.20 | $60.26 | $55.20 | $60.17 | $591.41 | 24,939 |
2018-02-13 | $53.00 | $55.67 | $53.00 | $55.17 | $542.27 | 10,832 |
2018-02-12 | $51.42 | $52.80 | $50.36 | $52.50 | $516.02 | 20,696 |
2018-02-09 | $48.90 | $50.40 | $46.00 | $49.97 | $491.15 | 16,603 |
2018-02-08 | $52.96 | $53.91 | $48.01 | $48.20 | $473.76 | 15,037 |
2018-02-07 | $53.67 | $55.26 | $52.80 | $52.80 | $518.97 | 16,302 |
2018-02-06 | $50.01 | $55.56 | $49.75 | $55.24 | $542.95 | 28,501 |
2018-02-05 | $55.89 | $59.26 | $53.51 | $53.99 | $530.67 | 21,355 |
2018-02-02 | $61.24 | $61.24 | $57.38 | $57.66 | $566.74 | 20,917 |
2018-02-01 | $61.90 | $63.86 | $60.68 | $61.35 | $603.01 | 12,192 |
2018-01-31 | $65.29 | $65.45 | $63.49 | $64.07 | $629.74 | 19,264 |
2018-01-30 | $63.60 | $64.18 | $61.69 | $63.10 | $620.21 | 21,096 |
2018-01-29 | $67.86 | $68.10 | $66.36 | $66.52 | $653.82 | 17,933 |
2018-01-26 | $67.49 | $69.08 | $67.30 | $68.87 | $676.91 | 12,890 |
2018-01-25 | $64.65 | $66.41 | $64.11 | $66.03 | $649.01 | 9,140 |
2018-01-24 | $64.90 | $66.29 | $63.15 | $64.76 | $636.53 | 11,225 |
2018-01-23 | $63.40 | $64.29 | $62.64 | $64.21 | $631.12 | 14,441 |
2018-01-22 | $62.78 | $63.00 | $61.88 | $63.00 | $619.23 | 6,736 |
2018-01-19 | $63.00 | $63.28 | $62.10 | $62.62 | $615.49 | 6,390 |
2018-01-18 | $62.46 | $62.46 | $61.01 | $61.97 | $609.10 | 6,318 |
2018-01-17 | $60.76 | $62.46 | $60.36 | $62.05 | $609.89 | 4,474 |
2018-01-16 | $62.04 | $63.31 | $59.53 | $60.13 | $590.97 | 11,878 |
2018-01-12 | $60.64 | $61.10 | $60.00 | $60.48 | $594.46 | 4,505 |
2018-01-11 | $59.39 | $59.95 | $59.26 | $59.90 | $588.75 | 2,511 |
2018-01-10 | $60.02 | $60.02 | $58.52 | $59.32 | $583.06 | 8,260 |
2018-01-09 | $61.69 | $61.99 | $60.05 | $60.97 | $599.27 | 10,736 |
2018-01-08 | $59.52 | $61.19 | $59.52 | $60.95 | $599.08 | 19,496 |
2018-01-05 | $57.91 | $59.57 | $57.91 | $59.51 | $584.94 | 15,880 |
2018-01-04 | $57.60 | $57.90 | $56.81 | $57.42 | $564.38 | 6,153 |
2018-01-03 | $56.23 | $56.88 | $55.70 | $56.19 | $552.29 | 5,990 |
2018-01-02 | $52.01 | $55.70 | $52.01 | $55.55 | $546.00 | 16,738 |
2017-12-29 | $51.29 | $51.45 | $50.82 | $51.08 | $502.06 | 4,165 |
2017-12-28 | $51.66 | $51.94 | $50.84 | $50.92 | $500.49 | 5,075 |
2017-12-27 | $50.64 | $51.64 | $50.53 | $51.26 | $503.83 | 1,998 |
2017-12-26 | $51.67 | $51.75 | $50.30 | $50.87 | $500.00 | 3,126 |
2017-12-22 | $51.70 | $51.85 | $51.11 | $51.67 | $507.86 | 3,576 |
2017-12-21 | $51.03 | $52.20 | $50.74 | $51.70 | $508.16 | 4,762 |
2017-12-20 | $50.58 | $50.81 | $49.62 | $50.22 | $493.61 | 6,549 |
2017-12-19 | $51.57 | $51.96 | $50.50 | $50.52 | $496.56 | 3,691 |
2017-12-18 | $49.60 | $51.23 | $49.60 | $50.98 | $501.08 | 10,515 |
2017-12-15 | $47.10 | $47.71 | $46.45 | $47.60 | $467.86 | 3,016 |
2017-12-14 | $47.95 | $47.95 | $46.80 | $47.03 | $462.26 | 6,147 |
2017-12-13 | $46.95 | $48.25 | $46.95 | $48.16 | $473.36 | 5,329 |
2017-12-12 | $48.78 | $48.80 | $47.10 | $47.41 | $451.72 | 7,143 |
2017-12-11 | $48.80 | $49.67 | $48.50 | $49.58 | $472.35 | 8,606 |
2017-12-08 | $48.76 | $49.41 | $47.42 | $47.49 | $452.48 | 11,105 |
2017-12-07 | $45.98 | $47.31 | $45.90 | $46.81 | $446.00 | 5,703 |
2017-12-06 | $44.50 | $46.00 | $44.40 | $45.90 | $437.32 | 7,911 |
2017-12-05 | $45.28 | $46.70 | $44.60 | $46.04 | $438.67 | 5,401 |
2017-12-04 | $48.69 | $48.99 | $45.44 | $46.14 | $439.62 | 10,636 |
2017-12-01 | $47.97 | $48.61 | $46.97 | $47.42 | $451.81 | 10,865 |
2017-11-30 | $50.04 | $50.21 | $48.51 | $49.02 | $467.06 | 11,205 |
2017-11-29 | $52.58 | $52.73 | $48.00 | $49.71 | $473.63 | 14,327 |
2017-11-28 | $54.11 | $54.39 | $52.70 | $53.23 | $507.17 | 11,634 |
2017-11-27 | $55.98 | $55.98 | $53.87 | $53.99 | $514.41 | 6,817 |
2017-11-24 | $56.61 | $56.74 | $55.80 | $56.33 | $536.71 | 5,656 |
2017-11-22 | $57.90 | $58.00 | $57.10 | $57.37 | $546.62 | 6,945 |
2017-11-21 | $57.30 | $57.89 | $56.81 | $57.19 | $544.90 | 6,853 |
2017-11-20 | $55.92 | $56.93 | $55.87 | $56.18 | $535.28 | 5,820 |
2017-11-17 | $55.34 | $55.80 | $54.77 | $55.20 | $525.94 | 4,437 |
2017-11-16 | $53.59 | $54.98 | $53.59 | $54.85 | $522.61 | 8,129 |
2017-11-15 | $50.58 | $52.48 | $49.83 | $52.48 | $500.03 | 4,899 |
2017-11-14 | $53.22 | $53.22 | $51.02 | $51.54 | $491.07 | 5,020 |
2017-11-13 | $52.60 | $53.64 | $52.14 | $53.37 | $508.51 | 4,873 |
2017-11-10 | $53.57 | $53.57 | $51.94 | $52.14 | $496.79 | 6,376 |
2017-11-09 | $53.28 | $53.28 | $51.79 | $53.23 | $507.17 | 5,516 |
2017-11-08 | $53.01 | $53.83 | $52.50 | $53.78 | $512.41 | 3,575 |
2017-11-07 | $53.19 | $53.43 | $52.53 | $52.82 | $503.26 | 6,798 |
2017-11-06 | $51.78 | $52.85 | $51.66 | $52.82 | $503.26 | 8,740 |
2017-11-03 | $50.69 | $50.99 | $50.08 | $50.65 | $482.59 | 5,273 |
2017-11-02 | $50.74 | $50.90 | $49.34 | $49.75 | $474.01 | 6,283 |
2017-11-01 | $50.55 | $50.83 | $49.71 | $50.00 | $476.40 | 7,717 |
2017-10-31 | $47.74 | $49.21 | $47.74 | $49.05 | $467.34 | 7,685 |
2017-10-30 | $47.80 | $48.93 | $47.02 | $47.44 | $451.96 | 8,514 |
2017-10-27 | $47.54 | $47.77 | $46.40 | $47.69 | $454.39 | 9,195 |
2017-10-26 | $49.31 | $49.31 | $47.75 | $47.88 | $456.20 | 16,670 |
2017-10-25 | $51.83 | $52.64 | $48.70 | $49.57 | $472.30 | 13,352 |
2017-10-24 | $52.15 | $52.26 | $51.61 | $51.75 | $493.07 | 7,229 |
2017-10-23 | $53.26 | $53.26 | $51.85 | $51.94 | $494.88 | 4,175 |
2017-10-20 | $54.06 | $54.38 | $52.70 | $52.77 | $502.79 | 3,342 |
2017-10-19 | $53.76 | $53.76 | $51.71 | $52.94 | $504.41 | 10,927 |
2017-10-18 | $55.42 | $55.81 | $54.70 | $55.68 | $530.51 | 5,153 |
2017-10-17 | $56.62 | $56.62 | $54.56 | $54.60 | $520.22 | 6,094 |
2017-10-16 | $55.16 | $56.41 | $54.63 | $56.30 | $536.42 | 5,629 |
2017-10-13 | $53.59 | $54.75 | $53.10 | $54.26 | $516.99 | 4,076 |
2017-10-12 | $54.08 | $54.08 | $52.61 | $52.74 | $502.50 | 3,472 |
2017-10-11 | $53.54 | $53.98 | $53.10 | $53.68 | $511.46 | 2,096 |
2017-10-10 | $53.03 | $54.20 | $53.03 | $53.86 | $513.13 | 5,985 |
2017-10-09 | $52.71 | $53.00 | $52.04 | $52.70 | $502.12 | 5,207 |
2017-10-06 | $52.00 | $52.51 | $51.60 | $52.47 | $499.92 | 3,634 |
2017-10-05 | $52.66 | $52.66 | $51.88 | $52.30 | $498.31 | 3,607 |
2017-10-04 | $52.46 | $52.46 | $51.77 | $52.14 | $496.79 | 3,548 |
2017-10-03 | $51.35 | $52.49 | $51.35 | $52.46 | $499.83 | 6,647 |
2017-10-02 | $50.76 | $51.27 | $50.23 | $50.74 | $483.42 | 4,829 |
2017-09-29 | $49.33 | $50.27 | $49.33 | $50.02 | $476.59 | 4,480 |
2017-09-28 | $49.17 | $49.49 | $48.51 | $49.34 | $470.07 | 4,200 |
2017-09-27 | $50.04 | $50.06 | $49.39 | $49.84 | $474.87 | 7,186 |
2017-09-26 | $49.00 | $50.09 | $48.50 | $48.84 | $465.34 | 8,934 |
2017-09-25 | $51.91 | $51.91 | $47.65 | $48.34 | $460.58 | 17,492 |
2017-09-22 | $52.00 | $52.62 | $51.61 | $52.62 | $501.36 | 4,354 |
2017-09-21 | $53.87 | $53.87 | $51.38 | $52.49 | $500.12 | 5,158 |
2017-09-20 | $54.36 | $54.53 | $52.38 | $53.43 | $509.08 | 7,492 |
2017-09-19 | $54.50 | $54.50 | $53.59 | $54.07 | $515.17 | 6,360 |
2017-09-18 | $54.18 | $54.68 | $53.80 | $54.44 | $518.70 | 11,525 |
2017-09-15 | $53.33 | $53.88 | $52.68 | $53.20 | $506.89 | 7,147 |
2017-09-14 | $53.43 | $54.12 | $52.68 | $53.59 | $510.60 | 8,389 |
2017-09-13 | $52.77 | $53.96 | $52.68 | $53.46 | $509.36 | 6,788 |
2017-09-12 | $52.25 | $52.89 | $51.57 | $52.77 | $502.82 | 5,790 |
2017-09-11 | $50.87 | $51.81 | $50.87 | $51.64 | $492.02 | 9,124 |
2017-09-08 | $50.67 | $51.00 | $49.60 | $49.70 | $473.54 | 4,739 |
2017-09-07 | $49.42 | $50.88 | $49.26 | $50.68 | $482.88 | 8,367 |
2017-09-06 | $49.36 | $49.53 | $48.47 | $49.19 | $468.67 | 5,782 |
2017-09-05 | $49.55 | $49.55 | $47.66 | $48.63 | $463.34 | 14,231 |
2017-09-01 | $49.58 | $50.20 | $48.93 | $49.97 | $476.11 | 14,127 |
2017-08-31 | $48.65 | $49.12 | $48.00 | $49.10 | $467.82 | 10,887 |
2017-08-30 | $46.82 | $47.97 | $46.78 | $47.85 | $455.91 | 12,328 |
2017-08-29 | $45.50 | $46.61 | $44.50 | $46.35 | $441.62 | 15,087 |
2017-08-28 | $48.38 | $48.38 | $45.47 | $45.91 | $437.43 | 22,333 |
2017-08-25 | $50.71 | $50.74 | $47.75 | $47.89 | $456.29 | 35,075 |
2017-08-24 | $50.73 | $51.04 | $49.20 | $49.67 | $473.25 | 35,686 |
2017-08-23 | $49.01 | $50.54 | $49.01 | $50.46 | $480.78 | 3,197 |
2017-08-22 | $49.50 | $49.54 | $48.74 | $49.54 | $471.98 | 3,453 |
2017-08-21 | $47.93 | $49.54 | $47.93 | $49.45 | $471.19 | 1,866 |
2017-08-18 | $47.04 | $47.90 | $46.01 | $47.50 | $452.57 | 2,380 |
2017-08-17 | $49.04 | $49.04 | $46.75 | $46.75 | $445.43 | 4,701 |
2017-08-16 | $48.12 | $49.02 | $48.12 | $48.56 | $462.68 | 3,246 |
2017-08-15 | $47.82 | $47.82 | $46.87 | $47.27 | $450.38 | 1,842 |
2017-08-14 | $47.60 | $48.86 | $47.35 | $47.79 | $455.34 | 2,870 |
2017-08-11 | $45.10 | $46.59 | $43.96 | $46.50 | $443.05 | 3,946 |
2017-08-10 | $48.92 | $48.92 | $45.67 | $46.15 | $439.71 | 5,131 |
2017-08-09 | $48.77 | $49.98 | $47.83 | $49.85 | $474.97 | 2,385 |
2017-08-08 | $49.50 | $50.13 | $49.01 | $49.57 | $472.30 | 5,344 |
2017-08-07 | $46.97 | $48.73 | $46.97 | $48.63 | $463.34 | 6,656 |
2017-08-04 | $45.90 | $46.19 | $45.75 | $46.06 | $438.86 | 1,743 |
2017-08-03 | $45.06 | $45.58 | $44.08 | $45.42 | $432.79 | 1,337 |
2017-08-02 | $46.67 | $46.67 | $43.48 | $44.79 | $426.76 | 4,206 |
2017-08-01 | $47.02 | $47.05 | $45.62 | $46.21 | $440.29 | 4,302 |
2017-07-31 | $46.64 | $47.14 | $45.64 | $46.11 | $439.33 | 5,912 |
2017-07-28 | $43.45 | $45.87 | $43.45 | $45.58 | $434.26 | 4,451 |
2017-07-27 | $44.96 | $45.87 | $41.93 | $43.48 | $414.24 | 5,563 |
2017-07-26 | $43.68 | $44.53 | $43.28 | $44.51 | $424.09 | 1,582 |
2017-07-25 | $43.50 | $43.56 | $42.81 | $43.43 | $413.84 | 1,971 |
2017-07-24 | $42.74 | $43.37 | $42.74 | $43.29 | $412.46 | 1,306 |
2017-07-21 | $41.89 | $42.17 | $41.71 | $42.16 | $401.70 | 440 |
2017-07-20 | $42.52 | $42.67 | $42.02 | $42.23 | $402.33 | 862 |
2017-07-19 | $42.85 | $43.41 | $42.56 | $42.57 | $405.60 | 6,067 |
2017-07-18 | $40.23 | $41.57 | $40.23 | $41.57 | $396.08 | 1,440 |
2017-07-17 | $41.11 | $41.39 | $39.85 | $40.10 | $382.11 | 1,948 |
2017-07-14 | $39.75 | $40.99 | $39.75 | $40.90 | $389.64 | 2,680 |
2017-07-13 | $39.85 | $39.98 | $39.40 | $39.69 | $378.12 | 509 |
2017-07-12 | $38.35 | $39.64 | $38.32 | $39.64 | $377.72 | 1,121 |
2017-07-11 | $37.36 | $37.93 | $37.36 | $37.93 | $361.39 | 245 |
2017-07-10 | $36.23 | $37.32 | $36.23 | $37.29 | $355.30 | 344 |
2017-07-07 | $36.02 | $36.04 | $35.71 | $35.90 | $342.05 | 675 |
2017-07-06 | $35.95 | $35.95 | $35.95 | $35.95 | $342.53 | 45 |
2017-07-05 | $36.18 | $36.38 | $35.52 | $36.38 | $346.63 | 317 |
2017-07-03 | $37.27 | $37.27 | $35.77 | $36.18 | $344.72 | 386 |
2017-06-30 | $35.90 | $36.27 | $35.90 | $36.27 | $345.62 | 145 |
2017-06-29 | $37.13 | $37.13 | $35.60 | $35.93 | $342.32 | 595 |
2017-06-28 | $36.47 | $37.45 | $36.40 | $37.45 | $356.79 | 721 |
2017-06-27 | $37.95 | $38.03 | $37.00 | $37.02 | $352.72 | 1,305 |
2017-06-26 | $39.26 | $39.57 | $37.87 | $38.15 | $363.51 | 912 |
2017-06-23 | $37.84 | $38.35 | $37.84 | $38.35 | $365.41 | 230 |
2017-06-22 | $37.53 | $38.14 | $37.19 | $37.91 | $361.20 | 576 |
2017-06-21 | $36.70 | $37.74 | $36.70 | $37.74 | $359.58 | 452 |
2017-06-20 | $38.10 | $38.10 | $36.82 | $36.82 | $350.82 | 897 |
2017-06-19 | $36.54 | $37.25 | $36.53 | $37.25 | $354.92 | 1,392 |
2017-06-16 | $35.07 | $35.45 | $34.99 | $35.24 | $335.76 | 1,455 |
2017-06-15 | $35.65 | $35.65 | $34.58 | $34.80 | $331.57 | 729 |
2017-06-14 | $37.13 | $37.13 | $35.80 | $35.96 | $342.62 | 1,246 |
2017-06-13 | $38.09 | $38.09 | $36.49 | $36.92 | $351.81 | 1,004 |
2017-06-12 | $36.80 | $37.70 | $35.63 | $37.03 | $352.82 | 2,813 |
2017-06-09 | $41.90 | $41.90 | $36.59 | $37.52 | $357.49 | 3,693 |
2017-06-08 | $40.83 | $41.19 | $39.14 | $39.99 | $381.02 | 1,421 |
2017-06-07 | $38.10 | $39.28 | $38.10 | $39.20 | $373.49 | 1,321 |
2017-06-06 | $37.62 | $38.42 | $37.62 | $37.72 | $359.40 | 1,949 |
2017-06-05 | $37.00 | $37.83 | $37.00 | $37.68 | $359.03 | 912 |
2017-06-02 | $37.45 | $37.45 | $36.90 | $37.07 | $353.16 | 493 |
2017-06-01 | $36.35 | $37.18 | $36.20 | $37.15 | $353.96 | 1,335 |
2017-05-31 | $37.00 | $37.00 | $35.76 | $36.16 | $344.53 | 3,760 |
2017-05-30 | $38.00 | $38.07 | $37.07 | $37.27 | $355.14 | 1,651 |
2017-05-26 | $38.55 | $38.55 | $38.09 | $38.24 | $364.39 | 766 |
2017-05-25 | $38.14 | $38.62 | $37.80 | $38.35 | $365.35 | 2,001 |
2017-05-24 | $38.61 | $38.61 | $37.49 | $37.66 | $358.85 | 726 |
2017-05-23 | $40.06 | $40.06 | $38.32 | $38.48 | $366.63 | 3,870 |
2017-05-22 | $40.80 | $40.80 | $39.38 | $39.80 | $379.21 | 4,557 |
2017-05-19 | $38.08 | $39.00 | $38.01 | $38.84 | $370.05 | 2,702 |
2017-05-18 | $35.70 | $37.12 | $35.46 | $36.94 | $351.96 | 1,790 |
2017-05-17 | $37.91 | $37.91 | $36.75 | $36.78 | $350.44 | 1,013 |
2017-05-16 | $36.65 | $38.64 | $36.65 | $38.57 | $367.49 | 1,113 |
2017-05-15 | $36.82 | $36.82 | $36.08 | $36.23 | $345.20 | 1,918 |
2017-05-12 | $35.83 | $36.19 | $35.61 | $36.05 | $343.50 | 2,339 |
2017-05-11 | $35.93 | $35.93 | $34.48 | $35.41 | $337.41 | 1,286 |
2017-05-10 | $35.94 | $35.94 | $34.78 | $35.71 | $340.24 | 983 |
2017-05-09 | $34.42 | $35.16 | $34.06 | $34.91 | $332.62 | 764 |
2017-05-08 | $32.76 | $33.43 | $32.76 | $33.43 | $318.52 | 226 |
2017-05-05 | $32.02 | $32.49 | $31.88 | $32.49 | $309.56 | 218 |
2017-05-04 | $32.00 | $32.07 | $31.62 | $31.96 | $304.51 | 346 |
2017-05-03 | $32.72 | $32.72 | $32.11 | $32.31 | $307.89 | 416 |
2017-05-02 | $33.67 | $33.67 | $32.82 | $32.88 | $313.28 | 1,575 |
2017-05-01 | $33.88 | $47.43 | $31.82 | $33.75 | $321.57 | 1,972 |
2017-04-28 | $32.50 | $32.50 | $31.87 | $32.25 | $307.28 | 276 |
2017-04-27 | $32.75 | $32.86 | $32.56 | $32.60 | $310.61 | 832 |
2017-04-26 | $32.27 | $32.43 | $31.81 | $31.94 | $304.32 | 64 |
2017-04-25 | $31.72 | $32.09 | $31.71 | $32.09 | $305.75 | 530 |
2017-04-24 | $31.37 | $31.37 | $30.90 | $30.90 | $294.41 | 438 |
2017-04-21 | $29.72 | $30.38 | $29.72 | $30.37 | $289.36 | 357 |
2017-04-20 | $29.92 | $30.09 | $29.92 | $30.05 | $286.31 | 327 |
2017-04-19 | $28.66 | $28.76 | $28.66 | $28.76 | $274.03 | 34 |
2017-04-18 | $28.35 | $28.35 | $28.35 | $28.35 | $270.12 | 24 |
2017-04-17 | $29.49 | $29.49 | $28.65 | $28.65 | $272.95 | 54 |
2017-04-13 | $28.75 | $29.09 | $28.75 | $29.04 | $276.71 | 152 |
2017-04-12 | $29.07 | $29.07 | $28.75 | $28.75 | $273.89 | 130 |
2017-04-11 | $29.50 | $29.50 | $29.50 | $29.50 | $281.07 | 33 |
2017-04-10 | $29.40 | $32.25 | $28.97 | $29.48 | $280.88 | 974 |
2017-04-07 | $28.61 | $28.83 | $28.61 | $28.83 | $274.69 | 295 |
2017-04-06 | $28.92 | $28.92 | $28.92 | $28.92 | $275.55 | 32 |
2017-04-05 | $28.98 | $28.98 | $28.98 | $28.98 | $276.12 | 10 |
2017-04-04 | $29.45 | $29.45 | $28.98 | $28.98 | $276.12 | 70 |
2017-04-03 | $29.06 | $29.06 | $29.06 | $29.06 | $276.85 | 10 |
2017-03-31 | $28.63 | $29.02 | $28.63 | $29.02 | $276.50 | 153 |
2017-03-30 | $28.92 | $28.92 | $28.78 | $28.78 | $274.25 | 398 |
2017-03-29 | $28.67 | $28.67 | $28.67 | $28.67 | $273.18 | 6 |
2017-03-28 | $28.67 | $28.67 | $28.67 | $28.67 | $273.18 | 0 |
2017-03-27 | $28.67 | $28.67 | $28.67 | $28.67 | $273.18 | 92 |
2017-03-24 | $29.20 | $29.20 | $28.68 | $28.68 | $273.26 | 145 |
2017-03-23 | $28.15 | $28.15 | $28.15 | $28.15 | $268.21 | 0 |
2017-03-22 | $27.98 | $28.15 | $27.55 | $28.15 | $268.21 | 249 |
2017-03-21 | $30.34 | $30.34 | $28.00 | $28.00 | $266.78 | 88 |
2017-03-20 | $29.51 | $29.54 | $29.31 | $29.31 | $279.26 | 241 |
2017-03-17 | $28.80 | $28.80 | $28.80 | $28.80 | $274.40 | 35 |
2017-03-16 | $28.90 | $29.04 | $28.89 | $28.98 | $276.12 | 695 |
2017-03-15 | $27.75 | $27.86 | $27.74 | $27.83 | $265.18 | 407 |
2017-03-14 | $27.95 | $27.95 | $27.78 | $27.81 | $265.00 | 247 |
2017-03-13 | $26.96 | $28.03 | $26.96 | $27.99 | $266.69 | 75 |
2017-03-10 | $26.31 | $26.31 | $26.31 | $26.31 | $250.68 | 0 |
2017-03-09 | $26.45 | $26.45 | $26.31 | $26.31 | $250.68 | 60 |
2017-03-08 | $26.90 | $27.23 | $26.90 | $27.23 | $259.45 | 42 |
2017-03-07 | $26.07 | $26.07 | $26.07 | $26.07 | $248.39 | 0 |
2017-03-06 | $26.07 | $26.07 | $26.07 | $26.07 | $248.39 | 0 |
2017-03-03 | $26.07 | $26.07 | $26.07 | $26.07 | $248.39 | 11 |
2017-03-02 | $26.63 | $26.63 | $26.63 | $26.63 | $253.73 | 0 |
2017-03-01 | $26.51 | $26.63 | $26.51 | $26.63 | $253.73 | 69 |
2017-02-28 | $25.79 | $25.79 | $25.79 | $25.79 | $245.73 | 5 |
2017-02-27 | $25.82 | $25.82 | $25.79 | $25.79 | $245.73 | 50 |
2017-02-24 | $25.26 | $25.65 | $25.26 | $25.65 | $244.39 | 200 |
2017-02-23 | $26.25 | $26.25 | $26.06 | $26.06 | $248.30 | 48 |
2017-02-22 | $27.14 | $27.14 | $26.94 | $26.96 | $256.87 | 135 |
2017-02-21 | $26.36 | $26.36 | $26.22 | $26.22 | $249.82 | 86 |
2017-02-17 | $25.90 | $25.90 | $25.90 | $25.90 | $246.77 | 57 |
2017-02-16 | $25.41 | $25.41 | $25.41 | $25.41 | $242.13 | 3 |
2017-02-15 | $25.41 | $25.41 | $25.41 | $25.41 | $242.13 | 0 |
2017-02-14 | $25.48 | $25.50 | $25.41 | $25.41 | $242.13 | 221 |
2017-02-13 | $25.72 | $25.72 | $25.72 | $25.72 | $245.02 | 50 |
2017-02-10 | $25.45 | $25.45 | $25.45 | $25.45 | $242.48 | 19 |
2017-02-09 | $23.61 | $23.61 | $23.61 | $23.61 | $224.99 | 0 |
2017-02-08 | $23.61 | $23.61 | $23.61 | $23.61 | $224.99 | 10 |
2017-02-07 | $23.61 | $23.61 | $23.61 | $23.61 | $224.99 | 0 |
2017-02-06 | $23.61 | $23.61 | $23.61 | $23.61 | $224.99 | 0 |
2017-02-03 | $23.61 | $23.61 | $23.61 | $23.61 | $224.99 | 0 |
2017-02-02 | $23.61 | $23.61 | $23.61 | $23.61 | $224.99 | 20 |
2017-02-01 | $23.93 | $23.93 | $23.93 | $23.93 | $228.00 | 16 |
2017-01-31 | $23.08 | $23.57 | $23.08 | $23.57 | $224.61 | 174 |
2017-01-30 | $23.70 | $23.70 | $23.09 | $23.09 | $220.00 | 45 |
2017-01-27 | $23.76 | $23.76 | $23.76 | $23.76 | $226.38 | 0 |
2017-01-26 | $23.84 | $23.84 | $23.76 | $23.76 | $226.38 | 31 |
2017-01-25 | $23.99 | $23.99 | $23.90 | $23.92 | $227.91 | 200 |
2017-01-24 | $23.65 | $23.76 | $23.65 | $23.76 | $226.38 | 52 |
2017-01-23 | $20.85 | $20.85 | $20.85 | $20.85 | $198.67 | 0 |
2017-01-20 | $20.85 | $20.85 | $20.85 | $20.85 | $198.67 | 0 |
2017-01-19 | $21.51 | $21.53 | $20.85 | $20.85 | $198.67 | 35 |
2017-01-18 | $22.11 | $22.11 | $22.11 | $22.11 | $210.66 | 0 |
2017-01-17 | $22.11 | $22.11 | $22.11 | $22.11 | $210.66 | 0 |
2017-01-13 | $22.11 | $22.11 | $22.11 | $22.11 | $210.66 | 0 |
2017-01-12 | $22.11 | $22.11 | $22.11 | $22.11 | $210.66 | 49 |
2017-01-11 | $22.83 | $22.89 | $22.83 | $22.89 | $218.05 | 213 |
2017-01-10 | $22.36 | $22.36 | $22.36 | $22.36 | $213.02 | 6 |
2017-01-09 | $22.36 | $22.36 | $22.36 | $22.36 | $213.02 | 60 |
2017-01-06 | $22.11 | $22.11 | $22.11 | $22.11 | $210.66 | 0 |
2017-01-05 | $21.83 | $22.11 | $21.83 | $22.11 | $210.66 | 50 |
2017-01-04 | $20.53 | $20.53 | $20.53 | $20.53 | $195.61 | 10 |
2017-01-03 | $20.33 | $20.33 | $20.33 | $20.33 | $193.70 | 64 |
2016-12-30 | $19.84 | $19.84 | $19.82 | $19.82 | $188.84 | 95 |
2016-12-29 | $19.91 | $19.91 | $19.91 | $19.91 | $189.70 | 1 |
2016-12-28 | $19.91 | $19.91 | $19.91 | $19.91 | $189.70 | 15 |
2016-12-27 | $19.71 | $20.04 | $19.71 | $19.91 | $189.70 | 70 |
2016-12-23 | $19.61 | $19.61 | $19.61 | $19.61 | $186.88 | 0 |
2016-12-22 | $19.61 | $19.61 | $19.61 | $19.61 | $186.88 | 0 |
2016-12-21 | $19.61 | $19.61 | $19.61 | $19.61 | $186.88 | 7 |
2016-12-20 | $19.61 | $19.61 | $19.61 | $19.61 | $186.88 | 100 |
2016-12-19 | $19.73 | $19.73 | $19.73 | $19.73 | $187.99 | 0 |
2016-12-16 | $19.86 | $20.03 | $19.57 | $19.73 | $187.99 | 455 |
2016-12-15 | $20.17 | $20.17 | $20.17 | $20.17 | $192.18 | 15 |
2016-12-14 | $20.96 | $21.00 | $20.96 | $21.00 | $200.11 | 104 |
2016-12-13 | $22.00 | $22.00 | $21.73 | $21.80 | $207.75 | 134 |
2016-12-12 | $22.19 | $22.19 | $22.19 | $22.19 | $211.39 | 0 |
2016-12-09 | $22.19 | $22.19 | $22.19 | $22.19 | $211.39 | 0 |
2016-12-08 | $22.12 | $22.19 | $22.12 | $22.19 | $211.39 | 94 |
2016-12-07 | $21.32 | $21.32 | $21.32 | $21.32 | $203.14 | 0 |
2016-12-06 | $22.99 | $26.09 | $21.32 | $21.32 | $203.14 | 165 |
2016-12-05 | $21.77 | $21.77 | $21.70 | $21.70 | $206.72 | 50 |
2016-12-02 | $21.17 | $21.17 | $21.11 | $21.11 | $201.13 | 210 |
2016-12-01 | $21.76 | $21.84 | $21.74 | $21.84 | $208.13 | 299 |
2016-11-30 | $23.55 | $23.55 | $23.55 | $23.55 | $224.34 | 0 |
2016-11-29 | $23.11 | $23.55 | $23.11 | $23.55 | $224.34 | 131 |
2016-11-28 | $23.41 | $23.41 | $23.38 | $23.38 | $222.76 | 35 |
2016-11-25 | $23.35 | $23.38 | $23.35 | $23.38 | $222.75 | 70 |
2016-11-23 | $23.10 | $23.10 | $23.10 | $23.10 | $220.09 | 80 |
2016-11-22 | $22.81 | $23.02 | $22.81 | $22.97 | $218.90 | 165 |
2016-11-21 | $23.22 | $23.22 | $22.76 | $22.84 | $217.62 | 238 |
2016-11-18 | $23.36 | $23.36 | $22.74 | $22.74 | $216.67 | 431 |
2016-11-17 | $22.95 | $22.99 | $22.80 | $22.80 | $217.24 | 120 |
2016-11-16 | $22.50 | $22.73 | $22.44 | $22.52 | $214.53 | 966 |
2016-11-15 | $20.74 | $20.74 | $20.74 | $20.74 | $197.61 | 0 |
2016-11-14 | $22.72 | $27.58 | $20.74 | $20.74 | $197.61 | 240 |
2016-11-11 | $22.70 | $22.70 | $22.70 | $22.70 | $216.28 | 7 |
2016-11-10 | $22.70 | $22.73 | $22.69 | $22.70 | $216.28 | 47 |
2016-11-09 | $24.61 | $24.63 | $24.30 | $24.30 | $231.53 | 213 |
2016-11-08 | $23.61 | $23.61 | $23.61 | $23.61 | $224.95 | 1 |
2016-11-07 | $23.61 | $23.61 | $23.61 | $23.61 | $224.95 | 0 |
2016-11-04 | $23.61 | $23.61 | $23.61 | $23.61 | $224.95 | 6 |
2016-11-03 | $23.59 | $23.61 | $23.59 | $23.61 | $224.95 | 187 |
2016-11-02 | $25.05 | $25.05 | $24.29 | $24.29 | $231.43 | 178 |
Direxion Daily CSI China Internet Index Bull 2X Shares (CWEB) News Headlines
Recent Direxion Daily CSI China Internet Index Bull 2X Shares (CWEB) News
Similar Companies to Direxion Daily CSI China Internet Index Bull 2X Shares (CWEB) 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 | -- | -- | -- |