Direxion Daily Aerospace & Defense Bull 3X Shares (DFEN) Exchange: NYSE ARCA
Data as of May 2, 2025
$29.50 ($1.04) 3.65%
Direxion Daily Aerospace & Defense Bull 3X Shares - Daily Information
Click for more stock information on Direxion Daily Aerospace & Defense Bull 3X Shares.Daily Information | Data |
---|---|
Date | May 2, 2025 |
Open | $28.72 |
Previous Close | $29.50 |
High | $29.55 |
Low | $28.50 |
Adjusted Open | $28.72 |
Previous Adjusted Close | $29.50 |
Adjusted High | $29.55 |
Adjusted Low | $28.50 |
About Direxion Daily Aerospace & Defense Bull 3X Shares (DFEN)
The Fund, under normal circumstances, invests at least 80% of its net assets (plus borrowing for investment purposes) in financial instruments, such as swap agreements, securities of the Index, and exchange-traded funds ("ETFs") that track the Index and other financial instruments that provide daily leveraged exposure to the Index or to ETFs that track the Index. The financial instruments in which the Fund most commonly invests are swap agreements and futures contracts which are intended to produce economically leveraged investment results. On a day-to-day basis, the Fund is expected to hold ETFs and money market funds, deposit accounts with institutions with high quality credit ratings, and/or short-term debt instruments that have terms-to-maturity of less than 397 days and exhibit high quality credit profiles, including U.S. government securities and repurchase agreements. The Index is provided by Dow Jones U.S. Index (the “Index Provider”). The Index attempts to measure the performance of the aerospace and defense industry of the U.S. equity market. The Index Provider selects the stocks comprising the Index from the aerospace and defense sector on the basis of the float-adjusted, market capitalization-weight of each constituent. Aerospace companies include manufacturers, assemblers and distributors of aircraft and aircraft parts used in commercial or private air transport. Defense companies include producers of components and equipment for the defense industry, such as military aircraft, radar equipment and weapons. As of December 31, 2019 the Index consisted of 34 components that had a median total market capitalization of $6 billion, total market capitalizations ranging from $508.7 million to $183.3 billion and were concentrated in the aerospace and defense industry, which is included in the industrials sector. The components of the Index and the percentages represented by various sectors in the Index may change over time. The Fund will concentrate its investment in a particular industry or group of industries (i.e., hold 25% or more of its total assets in the stocks of a particular industry or group of industries) to approximately the same extent as the Index is so concentrated. The Fund may invest in the securities of the Index, a representative sample of the securities in the Index that has aggregate characteristics similar to those of the Index, an ETF that tracks the Index or a substantially similar index, and may utilize derivatives, such as swaps or futures on the Index or on an ETF that tracks the same Index or a substantially similar index, that provide leveraged exposure to the above. Derivatives are financial instruments that derive value from the underlying reference asset or assets, such as stocks, bonds, or funds (including ETFs), interest rates or indexes. Certain of the derivative instruments in which the Fund may invest may be traded in the over-the-counter market, which generally provides for less transparency than exchange-traded derivative instruments. The Fund seeks to remain fully invested at all times, consistent with its stated investment objective but may not always have investment exposure to all of the securities in the Index, or its weighting of investment exposure to securities or industries may be different from that of the Index. In addition, the Fund may invest in securities or financial instruments not included in the Index. The Fund will attempt to achieve its investment objective without regard to overall market movement or the increase or decrease of the value of the securities in the Index. At the close of the markets each trading day, Rafferty positions the Fund’s portfolio so that its exposure to the Index is consistent with the Fund’s investment objective. The impact of the Index’s movements during the day will affect whether the Fund’s portfolio needs to be re-positioned. For example, if the Index has risen on a given day, net assets of the Fund should rise, meaning that the Fund’s exposure will need to be increased. Conversely, if the Index has fallen on a given day, net assets of the Fund should fall, meaning the Fund’s exposure will need to be reduced. This re-positioning strategy typically results in high portfolio turnover. The terms “daily,” “day,” and “trading day,” refer to the period from the close of the markets on one trading day to the close of the markets on the next trading day. Because of daily rebalancing and the compounding of each day’s return over time, the return of the Fund for periods longer than a single day will be the result of each day’s returns compounded over the period, which will very likely differ from 300% of the return of the Index over the same period. The Fund will lose money if the Index performance is flat over time, and as a result of daily rebalancing, the Index’s volatility and the effects of compounding, it is even possible that the Fund will lose money over time while the Index's performance increases over a period longer than a single day.
Invest in Direxion Daily Aerospace & Defense Bull 3X Shares (DFEN)
Historical Stock Data for Direxion Daily Aerospace & Defense Bull 3X Shares (DFEN)
Date | Open | High | Low | Close | Adj.Close | Volume |
---|---|---|---|---|---|---|
2025-04-25 | $28.72 | $29.55 | $28.50 | $29.50 | $29.50 | 133,762 |
2025-04-24 | $27.04 | $28.57 | $26.75 | $28.46 | $28.46 | 149,200 |
2025-04-23 | $27.14 | $28.25 | $26.64 | $27.03 | $27.03 | 201,820 |
2025-04-22 | $24.81 | $25.11 | $23.60 | $24.94 | $24.94 | 238,432 |
2025-04-21 | $26.09 | $26.24 | $24.23 | $25.12 | $25.12 | 189,651 |
2025-04-17 | $26.95 | $27.49 | $26.21 | $26.86 | $26.86 | 92,628 |
2025-04-16 | $26.98 | $27.74 | $26.29 | $26.85 | $26.85 | 136,949 |
2025-04-15 | $27.05 | $28.06 | $26.87 | $27.22 | $27.22 | 89,312 |
2025-04-14 | $27.73 | $28.06 | $26.95 | $27.61 | $27.61 | 213,317 |
2025-04-11 | $25.29 | $27.09 | $24.56 | $26.58 | $26.58 | 157,849 |
2025-04-10 | $25.39 | $26.61 | $23.24 | $25.72 | $25.72 | 336,115 |
2025-04-09 | $20.69 | $27.54 | $20.47 | $27.04 | $27.04 | 673,681 |
2025-04-08 | $23.68 | $23.84 | $20.42 | $21.38 | $21.38 | 475,229 |
2025-04-07 | $18.41 | $22.47 | $17.64 | $20.54 | $20.54 | 528,367 |
2025-04-04 | $24.71 | $25.14 | $20.24 | $20.40 | $20.40 | 750,297 |
2025-04-03 | $28.77 | $30.20 | $27.31 | $27.44 | $27.44 | 274,272 |
2025-04-02 | $30.13 | $32.22 | $30.13 | $31.67 | $31.67 | 117,139 |
2025-04-01 | $30.34 | $31.78 | $29.80 | $31.34 | $31.34 | 89,181 |
2025-03-31 | $29.76 | $31.22 | $29.20 | $30.70 | $30.70 | 159,881 |
2025-03-28 | $32.41 | $32.62 | $30.62 | $30.79 | $30.79 | 117,856 |
2025-03-27 | $33.20 | $33.78 | $32.24 | $32.74 | $32.74 | 103,889 |
2025-03-26 | $34.83 | $35.20 | $33.01 | $33.19 | $33.19 | 179,929 |
2025-03-25 | $34.05 | $34.97 | $33.86 | $34.82 | $34.82 | 169,524 |
2025-03-24 | $32.83 | $34.07 | $32.83 | $33.92 | $33.90 | 223,956 |
2025-03-21 | $31.89 | $32.12 | $31.22 | $31.80 | $31.80 | 126,425 |
2025-03-20 | $32.50 | $32.92 | $31.99 | $32.20 | $32.20 | 103,489 |
2025-03-19 | $31.48 | $33.25 | $31.34 | $32.96 | $32.96 | 221,084 |
2025-03-18 | $30.82 | $30.93 | $29.95 | $30.74 | $30.74 | 132,449 |
2025-03-17 | $29.73 | $31.48 | $29.73 | $31.08 | $31.08 | 175,647 |
2025-03-14 | $29.06 | $29.95 | $28.79 | $29.81 | $29.81 | 109,621 |
2025-03-13 | $28.70 | $29.13 | $27.93 | $28.50 | $28.50 | 72,826 |
2025-03-12 | $28.91 | $29.19 | $27.72 | $28.66 | $28.66 | 92,403 |
2025-03-11 | $27.71 | $28.75 | $26.84 | $28.08 | $28.08 | 127,966 |
2025-03-10 | $27.67 | $28.94 | $27.13 | $27.94 | $27.94 | 179,140 |
2025-03-07 | $28.40 | $29.13 | $27.13 | $28.91 | $28.91 | 183,174 |
2025-03-06 | $29.60 | $29.81 | $28.22 | $28.83 | $28.83 | 248,174 |
2025-03-05 | $29.09 | $31.08 | $28.95 | $30.68 | $30.68 | 164,576 |
2025-03-04 | $30.20 | $30.60 | $28.10 | $28.85 | $28.85 | 282,938 |
2025-03-03 | $32.90 | $33.53 | $30.60 | $31.12 | $31.12 | 169,015 |
2025-02-28 | $30.71 | $32.31 | $30.65 | $32.27 | $32.27 | 125,478 |
2025-02-27 | $30.82 | $31.74 | $30.35 | $30.72 | $30.72 | 162,476 |
2025-02-26 | $30.60 | $31.20 | $29.84 | $30.17 | $30.17 | 130,369 |
2025-02-25 | $29.25 | $30.11 | $28.53 | $29.68 | $29.68 | 170,767 |
2025-02-24 | $29.67 | $30.05 | $28.66 | $29.21 | $29.21 | 193,292 |
2025-02-21 | $31.38 | $31.50 | $28.57 | $29.03 | $29.03 | 264,301 |
2025-02-20 | $31.93 | $31.93 | $30.20 | $31.25 | $31.25 | 295,374 |
2025-02-19 | $32.36 | $33.08 | $31.96 | $32.23 | $32.23 | 212,622 |
2025-02-18 | $32.58 | $33.24 | $32.23 | $32.39 | $32.39 | 171,797 |
2025-02-14 | $32.65 | $32.65 | $31.09 | $31.69 | $31.69 | 289,464 |
2025-02-13 | $33.82 | $33.82 | $32.47 | $32.72 | $32.72 | 349,417 |
2025-02-12 | $33.28 | $34.16 | $33.02 | $33.58 | $33.58 | 92,916 |
2025-02-11 | $33.85 | $34.30 | $33.19 | $34.27 | $34.27 | 179,123 |
2025-02-10 | $34.08 | $34.10 | $33.40 | $34.05 | $34.05 | 93,092 |
2025-02-07 | $34.23 | $34.60 | $33.43 | $33.60 | $33.60 | 184,628 |
2025-02-06 | $34.32 | $34.44 | $32.81 | $34.03 | $34.03 | 139,932 |
2025-02-05 | $33.89 | $34.36 | $33.33 | $34.22 | $34.22 | 105,494 |
2025-02-04 | $33.66 | $34.20 | $32.91 | $33.27 | $33.27 | 134,451 |
2025-02-03 | $32.42 | $34.32 | $32.21 | $33.82 | $33.82 | 224,588 |
2025-01-31 | $34.50 | $35.04 | $33.67 | $33.83 | $33.83 | 221,061 |
2025-01-30 | $32.47 | $34.32 | $32.47 | $34.22 | $34.22 | 222,349 |
2025-01-29 | $32.79 | $33.57 | $31.85 | $32.24 | $32.24 | 135,901 |
2025-01-28 | $34.12 | $34.53 | $32.50 | $32.76 | $32.76 | 205,713 |
2025-01-27 | $33.34 | $33.70 | $32.29 | $32.83 | $32.83 | 224,939 |
2025-01-24 | $34.88 | $35.04 | $33.82 | $33.94 | $33.94 | 229,323 |
2025-01-23 | $35.00 | $35.94 | $34.10 | $35.19 | $35.19 | 292,608 |
2025-01-22 | $34.00 | $34.07 | $32.81 | $33.40 | $33.40 | 279,378 |
2025-01-21 | $32.18 | $34.23 | $32.16 | $33.99 | $33.99 | 431,293 |
2025-01-17 | $30.63 | $31.30 | $30.35 | $30.97 | $30.97 | 276,652 |
2025-01-16 | $29.61 | $30.40 | $29.61 | $30.25 | $30.25 | 230,109 |
2025-01-15 | $30.00 | $30.12 | $29.15 | $29.44 | $29.44 | 216,528 |
2025-01-14 | $28.46 | $29.03 | $27.92 | $28.94 | $28.94 | 217,961 |
2025-01-13 | $26.61 | $27.93 | $26.47 | $27.89 | $27.89 | 149,706 |
2025-01-10 | $27.33 | $27.71 | $26.70 | $27.22 | $27.22 | 147,006 |
2025-01-08 | $27.03 | $27.92 | $26.57 | $27.85 | $27.85 | 240,457 |
2025-01-07 | $27.35 | $27.70 | $26.88 | $27.18 | $27.18 | 122,689 |
2025-01-06 | $28.49 | $28.49 | $27.03 | $27.25 | $27.25 | 173,192 |
2025-01-03 | $27.39 | $28.28 | $27.35 | $28.02 | $28.02 | 105,302 |
2025-01-02 | $28.08 | $28.22 | $26.75 | $27.23 | $27.23 | 150,088 |
2024-12-31 | $27.97 | $28.10 | $27.16 | $27.51 | $27.51 | 221,814 |
2024-12-30 | $27.35 | $28.17 | $26.72 | $27.72 | $27.72 | 224,063 |
2024-12-27 | $29.00 | $29.48 | $28.36 | $28.84 | $28.84 | 166,879 |
2024-12-26 | $28.93 | $29.67 | $28.69 | $29.40 | $29.40 | 130,428 |
2024-12-24 | $28.17 | $29.07 | $28.08 | $29.00 | $29.00 | 104,141 |
2024-12-23 | $28.27 | $28.37 | $27.47 | $28.29 | $28.29 | 170,975 |
2024-12-20 | $26.67 | $28.77 | $26.56 | $28.33 | $28.24 | 220,587 |
2024-12-19 | $27.13 | $27.94 | $26.83 | $27.20 | $27.11 | 292,575 |
2024-12-18 | $29.25 | $29.26 | $26.42 | $26.49 | $26.40 | 526,469 |
2024-12-17 | $29.80 | $29.98 | $29.09 | $29.37 | $29.37 | 148,487 |
2024-12-16 | $29.39 | $30.37 | $29.19 | $30.22 | $30.22 | 212,003 |
2024-12-13 | $29.06 | $29.60 | $28.91 | $29.49 | $29.49 | 187,954 |
2024-12-12 | $30.12 | $30.32 | $28.89 | $28.99 | $28.99 | 515,346 |
2024-12-11 | $34.77 | $34.77 | $33.55 | $33.74 | $30.04 | 195,384 |
2024-12-10 | $33.96 | $34.52 | $33.57 | $34.18 | $34.18 | 118,292 |
2024-12-09 | $35.59 | $35.59 | $33.54 | $33.76 | $33.76 | 373,127 |
2024-12-06 | $36.28 | $36.56 | $35.28 | $35.75 | $35.75 | 214,887 |
2024-12-05 | $37.66 | $37.67 | $36.20 | $36.29 | $36.29 | 201,374 |
2024-12-04 | $36.72 | $38.16 | $36.25 | $38.07 | $38.07 | 125,740 |
2024-12-03 | $36.94 | $37.11 | $36.37 | $36.83 | $36.83 | 117,704 |
2024-12-02 | $38.31 | $38.40 | $36.66 | $36.76 | $36.76 | 244,971 |
2024-11-29 | $37.76 | $38.46 | $37.76 | $38.40 | $38.40 | 91,637 |
2024-11-27 | $38.16 | $38.25 | $37.12 | $37.24 | $37.24 | 123,955 |
2024-11-26 | $36.86 | $37.99 | $36.77 | $37.86 | $37.86 | 232,620 |
2024-11-25 | $38.12 | $38.37 | $36.10 | $36.60 | $36.60 | 303,501 |
2024-11-22 | $37.17 | $37.87 | $37.00 | $37.78 | $37.78 | 212,080 |
2024-11-21 | $36.27 | $37.35 | $35.68 | $36.71 | $36.71 | 274,195 |
2024-11-20 | $35.54 | $35.76 | $34.66 | $35.73 | $35.73 | 214,437 |
2024-11-19 | $35.13 | $35.53 | $34.76 | $35.35 | $35.35 | 285,990 |
2024-11-18 | $34.88 | $35.23 | $34.33 | $34.81 | $34.81 | 194,554 |
2024-11-15 | $35.13 | $35.52 | $34.27 | $34.70 | $34.70 | 331,395 |
2024-11-14 | $39.50 | $39.50 | $35.06 | $35.47 | $35.47 | 553,871 |
2024-11-13 | $39.37 | $40.63 | $39.18 | $39.29 | $39.29 | 254,450 |
2024-11-12 | $40.14 | $40.46 | $38.04 | $38.78 | $38.78 | 325,798 |
2024-11-11 | $40.13 | $40.74 | $39.97 | $40.28 | $40.28 | 362,644 |
2024-11-08 | $36.44 | $39.72 | $36.39 | $39.10 | $39.10 | 752,650 |
2024-11-07 | $36.50 | $36.50 | $34.92 | $35.19 | $35.19 | 388,164 |
2024-11-06 | $36.59 | $36.59 | $34.40 | $35.92 | $35.92 | 773,962 |
2024-11-05 | $31.98 | $32.83 | $31.83 | $32.80 | $32.80 | 230,639 |
2024-11-04 | $31.72 | $32.22 | $31.41 | $31.68 | $31.68 | 172,407 |
2024-11-01 | $32.05 | $32.61 | $31.50 | $31.56 | $31.56 | 207,752 |
2024-10-31 | $32.75 | $32.87 | $31.39 | $31.48 | $31.48 | 483,776 |
2024-10-30 | $33.30 | $34.21 | $33.10 | $33.44 | $33.44 | 172,378 |
2024-10-29 | $34.15 | $34.15 | $33.43 | $33.57 | $33.57 | 445,440 |
2024-10-28 | $35.25 | $35.40 | $34.40 | $34.41 | $34.41 | 271,276 |
2024-10-25 | $35.66 | $35.99 | $34.76 | $35.15 | $35.15 | 206,569 |
2024-10-24 | $35.60 | $36.02 | $34.86 | $34.88 | $34.88 | 380,764 |
2024-10-23 | $36.02 | $36.85 | $35.73 | $36.10 | $36.10 | 464,821 |
2024-10-22 | $38.53 | $38.63 | $35.25 | $35.84 | $35.84 | 699,426 |
2024-10-21 | $39.63 | $40.04 | $38.78 | $39.67 | $39.67 | 341,551 |
2024-10-18 | $39.37 | $39.63 | $38.69 | $39.16 | $39.16 | 148,341 |
2024-10-17 | $39.29 | $39.69 | $38.93 | $39.20 | $39.20 | 117,532 |
2024-10-16 | $37.99 | $39.10 | $37.80 | $39.07 | $39.07 | 179,542 |
2024-10-15 | $38.83 | $39.00 | $37.56 | $37.80 | $37.80 | 208,754 |
2024-10-14 | $37.72 | $38.51 | $37.59 | $38.49 | $38.49 | 209,384 |
2024-10-11 | $36.23 | $37.78 | $36.23 | $37.78 | $37.78 | 169,025 |
2024-10-10 | $36.73 | $36.73 | $35.61 | $36.00 | $36.00 | 205,781 |
2024-10-09 | $36.45 | $37.31 | $36.09 | $37.14 | $37.14 | 136,276 |
2024-10-08 | $37.13 | $37.38 | $36.58 | $36.76 | $36.76 | 211,735 |
2024-10-07 | $36.96 | $37.42 | $36.26 | $36.75 | $36.75 | 214,715 |
2024-10-04 | $36.80 | $37.09 | $35.96 | $37.08 | $37.08 | 216,868 |
2024-10-03 | $36.90 | $36.99 | $35.88 | $36.08 | $36.08 | 269,576 |
2024-10-02 | $37.30 | $37.54 | $36.40 | $36.90 | $36.90 | 415,982 |
2024-10-01 | $35.30 | $37.43 | $34.58 | $36.84 | $36.84 | 761,737 |
2024-09-30 | $34.82 | $35.66 | $34.28 | $35.66 | $35.66 | 196,082 |
2024-09-27 | $34.48 | $35.05 | $34.28 | $34.89 | $34.89 | 153,847 |
2024-09-26 | $35.21 | $35.32 | $34.29 | $34.36 | $34.36 | 307,135 |
2024-09-25 | $35.30 | $35.68 | $34.78 | $35.01 | $35.01 | 150,894 |
2024-09-24 | $35.61 | $35.61 | $34.59 | $35.20 | $35.20 | 246,081 |
2024-09-23 | $34.72 | $35.80 | $34.38 | $35.60 | $35.56 | 257,804 |
2024-09-20 | $33.82 | $34.52 | $33.41 | $34.42 | $34.42 | 145,486 |
2024-09-19 | $34.24 | $34.30 | $33.25 | $33.99 | $33.99 | 128,184 |
2024-09-18 | $33.05 | $34.23 | $32.79 | $33.01 | $33.01 | 195,611 |
2024-09-17 | $32.98 | $33.22 | $32.28 | $32.90 | $32.90 | 113,179 |
2024-09-16 | $33.13 | $33.74 | $32.15 | $33.20 | $33.20 | 119,392 |
2024-09-13 | $31.73 | $33.22 | $31.72 | $32.80 | $32.80 | 228,879 |
2024-09-12 | $30.70 | $32.08 | $30.70 | $31.99 | $31.99 | 183,875 |
2024-09-11 | $30.46 | $30.87 | $28.77 | $30.76 | $30.76 | 199,632 |
2024-09-10 | $31.59 | $31.59 | $30.23 | $30.81 | $30.81 | 129,961 |
2024-09-09 | $30.32 | $31.55 | $30.32 | $31.26 | $31.26 | 205,848 |
2024-09-06 | $30.92 | $31.38 | $29.17 | $29.33 | $29.33 | 182,621 |
2024-09-05 | $31.70 | $31.93 | $30.22 | $30.88 | $30.88 | 126,094 |
2024-09-04 | $30.95 | $32.11 | $30.81 | $31.80 | $31.80 | 131,507 |
2024-09-03 | $34.09 | $34.45 | $30.83 | $31.13 | $31.13 | 382,907 |
2024-08-30 | $34.34 | $34.80 | $33.55 | $34.71 | $34.71 | 201,787 |
2024-08-29 | $33.50 | $34.98 | $33.35 | $34.16 | $34.16 | 232,977 |
2024-08-28 | $32.80 | $33.88 | $32.69 | $33.16 | $33.16 | 204,043 |
2024-08-27 | $32.28 | $32.84 | $31.68 | $32.77 | $32.77 | 112,697 |
2024-08-26 | $32.87 | $33.21 | $32.27 | $32.56 | $32.56 | 127,748 |
2024-08-23 | $32.51 | $33.27 | $32.26 | $32.87 | $32.87 | 169,267 |
2024-08-22 | $32.36 | $32.68 | $31.96 | $32.25 | $32.25 | 133,845 |
2024-08-21 | $32.09 | $32.34 | $31.75 | $32.27 | $32.27 | 195,068 |
2024-08-20 | $32.46 | $32.47 | $31.47 | $31.92 | $31.92 | 170,018 |
2024-08-19 | $32.41 | $32.69 | $32.15 | $32.69 | $32.69 | 150,439 |
2024-08-16 | $31.95 | $32.50 | $31.95 | $32.33 | $32.33 | 142,659 |
2024-08-15 | $31.41 | $31.98 | $31.08 | $31.94 | $31.94 | 243,203 |
2024-08-14 | $30.46 | $30.95 | $30.37 | $30.73 | $30.73 | 156,246 |
2024-08-13 | $30.11 | $30.53 | $29.43 | $30.51 | $30.51 | 295,478 |
2024-08-12 | $30.22 | $30.36 | $29.55 | $29.92 | $29.92 | 219,716 |
2024-08-09 | $29.84 | $30.10 | $29.24 | $30.02 | $30.02 | 155,563 |
2024-08-08 | $28.06 | $29.77 | $28.06 | $29.64 | $29.64 | 209,572 |
2024-08-07 | $28.22 | $29.38 | $27.62 | $27.70 | $27.70 | 319,983 |
2024-08-06 | $27.40 | $28.51 | $27.21 | $27.33 | $27.33 | 426,165 |
2024-08-05 | $25.75 | $27.39 | $25.60 | $26.90 | $26.90 | 454,297 |
2024-08-02 | $29.97 | $29.97 | $27.37 | $28.21 | $28.21 | 402,695 |
2024-08-01 | $32.60 | $32.94 | $30.36 | $31.03 | $31.03 | 378,650 |
2024-07-31 | $32.17 | $33.18 | $31.37 | $32.31 | $32.31 | 332,137 |
2024-07-30 | $30.99 | $31.90 | $30.85 | $31.28 | $31.28 | 287,353 |
2024-07-29 | $31.15 | $31.15 | $30.18 | $30.67 | $30.67 | 148,158 |
2024-07-26 | $30.56 | $31.64 | $30.21 | $30.74 | $30.74 | 338,541 |
2024-07-25 | $28.60 | $31.13 | $28.60 | $29.93 | $29.93 | 551,537 |
2024-07-24 | $29.54 | $29.85 | $27.53 | $27.70 | $27.70 | 313,072 |
2024-07-23 | $28.13 | $30.39 | $28.13 | $29.91 | $29.91 | 691,976 |
2024-07-22 | $26.91 | $27.70 | $26.79 | $27.70 | $27.70 | 130,219 |
2024-07-19 | $27.19 | $27.19 | $26.39 | $26.62 | $26.62 | 122,289 |
2024-07-18 | $27.69 | $28.31 | $26.97 | $27.21 | $27.21 | 197,606 |
2024-07-17 | $28.47 | $29.02 | $27.69 | $27.75 | $27.75 | 188,599 |
2024-07-16 | $27.00 | $28.91 | $26.94 | $28.80 | $28.80 | 263,360 |
2024-07-15 | $26.89 | $27.10 | $26.59 | $26.77 | $26.77 | 131,243 |
2024-07-12 | $26.97 | $27.03 | $26.29 | $26.37 | $26.37 | 123,974 |
2024-07-11 | $26.65 | $27.03 | $26.49 | $26.70 | $26.70 | 117,064 |
2024-07-10 | $26.31 | $26.73 | $26.20 | $26.67 | $26.67 | 84,035 |
2024-07-09 | $26.47 | $26.77 | $26.13 | $26.21 | $26.21 | 67,784 |
2024-07-08 | $26.13 | $26.93 | $26.13 | $26.51 | $26.51 | 170,056 |
2024-07-05 | $26.41 | $26.41 | $25.42 | $25.98 | $25.98 | 138,966 |
2024-07-03 | $26.22 | $26.57 | $26.10 | $26.42 | $26.42 | 65,359 |
2024-07-02 | $25.32 | $26.09 | $25.29 | $26.06 | $26.06 | 83,181 |
2024-07-01 | $26.22 | $26.77 | $25.17 | $25.55 | $25.55 | 175,463 |
2024-06-28 | $26.46 | $26.78 | $25.41 | $25.83 | $25.83 | 175,150 |
2024-06-27 | $26.26 | $26.26 | $25.95 | $26.25 | $26.25 | 65,094 |
2024-06-26 | $25.87 | $26.27 | $25.45 | $26.21 | $26.21 | 141,742 |
2024-06-25 | $26.15 | $26.49 | $26.00 | $26.05 | $26.05 | 270,748 |
2024-06-24 | $27.40 | $28.22 | $26.52 | $26.73 | $26.63 | 179,401 |
2024-06-21 | $27.30 | $27.44 | $26.62 | $27.44 | $27.33 | 107,835 |
2024-06-20 | $26.89 | $27.48 | $26.82 | $27.25 | $27.25 | 131,968 |
2024-06-18 | $26.86 | $27.09 | $26.57 | $27.09 | $27.09 | 61,305 |
2024-06-17 | $25.95 | $26.92 | $25.86 | $26.92 | $26.92 | 139,926 |
2024-06-14 | $26.61 | $26.66 | $25.55 | $26.23 | $26.23 | 236,800 |
2024-06-13 | $27.70 | $27.72 | $26.80 | $27.16 | $27.16 | 166,528 |
2024-06-12 | $28.11 | $28.14 | $27.64 | $27.85 | $27.85 | 120,400 |
2024-06-11 | $28.15 | $28.15 | $27.37 | $27.74 | $27.74 | 89,118 |
2024-06-10 | $28.56 | $28.73 | $28.31 | $28.48 | $28.48 | 60,411 |
2024-06-07 | $28.61 | $29.25 | $28.61 | $28.64 | $28.64 | 115,976 |
2024-06-06 | $29.25 | $29.25 | $28.75 | $28.93 | $28.93 | 94,789 |
2024-06-05 | $28.88 | $29.35 | $28.33 | $29.30 | $29.30 | 128,224 |
2024-06-04 | $28.76 | $29.01 | $28.19 | $28.93 | $28.93 | 147,856 |
2024-06-03 | $28.75 | $29.28 | $28.63 | $28.84 | $28.84 | 90,621 |
2024-05-31 | $27.20 | $28.56 | $27.19 | $28.56 | $28.56 | 160,543 |
2024-05-30 | $26.73 | $27.28 | $26.70 | $27.19 | $27.19 | 119,275 |
2024-05-29 | $27.01 | $27.33 | $26.41 | $26.48 | $26.48 | 110,707 |
2024-05-28 | $28.40 | $28.40 | $27.31 | $27.52 | $27.52 | 107,468 |
2024-05-24 | $27.81 | $28.28 | $27.57 | $28.28 | $28.28 | 85,306 |
2024-05-23 | $29.09 | $29.14 | $27.36 | $27.47 | $27.47 | 271,132 |
2024-05-22 | $28.95 | $29.21 | $28.59 | $29.12 | $29.12 | 84,181 |
2024-05-21 | $28.83 | $29.16 | $28.75 | $29.01 | $29.01 | 63,221 |
2024-05-20 | $28.53 | $29.06 | $28.42 | $28.87 | $28.87 | 107,493 |
2024-05-17 | $27.90 | $28.36 | $27.79 | $28.36 | $28.36 | 86,548 |
2024-05-16 | $27.68 | $28.37 | $27.68 | $28.02 | $28.02 | 142,270 |
2024-05-15 | $28.01 | $28.02 | $27.56 | $27.74 | $27.74 | 83,669 |
2024-05-14 | $27.83 | $28.07 | $27.67 | $27.85 | $27.85 | 80,443 |
2024-05-13 | $28.32 | $28.64 | $27.66 | $27.72 | $27.72 | 118,696 |
2024-05-10 | $28.63 | $28.64 | $28.06 | $28.14 | $28.14 | 110,332 |
2024-05-09 | $27.60 | $28.39 | $27.58 | $28.39 | $28.39 | 169,401 |
2024-05-08 | $27.13 | $27.72 | $27.08 | $27.62 | $27.62 | 115,848 |
2024-05-07 | $26.96 | $27.23 | $26.80 | $27.23 | $27.23 | 118,962 |
2024-05-06 | $27.06 | $27.51 | $26.81 | $27.27 | $27.27 | 219,330 |
2024-05-03 | $26.70 | $26.89 | $26.17 | $26.64 | $26.64 | 153,745 |
2024-05-02 | $25.80 | $26.41 | $25.58 | $26.41 | $26.41 | 241,723 |
2024-05-01 | $25.00 | $26.01 | $24.91 | $25.28 | $25.28 | 203,807 |
2024-04-30 | $25.81 | $26.15 | $25.11 | $25.14 | $25.14 | 143,793 |
2024-04-29 | $25.20 | $25.90 | $25.11 | $25.90 | $25.90 | 208,492 |
2024-04-26 | $24.71 | $25.22 | $24.59 | $24.98 | $24.98 | 167,393 |
2024-04-25 | $23.71 | $24.81 | $23.47 | $24.69 | $24.69 | 268,248 |
2024-04-24 | $25.50 | $25.70 | $24.06 | $24.42 | $24.42 | 346,588 |
2024-04-23 | $24.78 | $25.42 | $24.62 | $24.94 | $24.94 | 301,295 |
2024-04-22 | $24.52 | $24.98 | $24.25 | $24.45 | $24.45 | 365,086 |
2024-04-19 | $24.12 | $24.59 | $24.07 | $24.19 | $24.19 | 263,231 |
2024-04-18 | $23.84 | $24.65 | $23.83 | $23.87 | $23.87 | 312,693 |
2024-04-17 | $24.41 | $24.47 | $23.46 | $23.93 | $23.93 | 301,939 |
2024-04-16 | $23.73 | $24.37 | $23.70 | $24.04 | $24.04 | 233,999 |
2024-04-15 | $25.08 | $25.09 | $23.61 | $23.70 | $23.70 | 385,994 |
2024-04-12 | $24.91 | $25.30 | $23.86 | $24.07 | $24.07 | 279,331 |
2024-04-11 | $25.00 | $25.26 | $24.18 | $24.94 | $24.94 | 255,452 |
2024-04-10 | $24.37 | $25.03 | $24.15 | $24.95 | $24.95 | 324,107 |
2024-04-09 | $25.89 | $26.14 | $24.84 | $25.24 | $25.24 | 482,649 |
2024-04-08 | $26.38 | $26.62 | $26.07 | $26.17 | $26.17 | 204,793 |
2024-04-05 | $25.70 | $26.28 | $25.60 | $26.25 | $26.25 | 226,106 |
2024-04-04 | $25.81 | $26.14 | $25.37 | $25.60 | $25.60 | 438,812 |
2024-04-03 | $25.51 | $25.80 | $25.15 | $25.30 | $25.30 | 165,722 |
2024-04-02 | $25.83 | $25.86 | $25.54 | $25.70 | $25.70 | 123,885 |
2024-04-01 | $26.76 | $26.83 | $25.92 | $26.05 | $26.05 | 306,692 |
2024-03-28 | $26.73 | $26.91 | $26.61 | $26.65 | $26.65 | 124,003 |
2024-03-27 | $26.00 | $26.65 | $25.92 | $26.63 | $26.63 | 200,700 |
2024-03-26 | $25.86 | $25.94 | $25.59 | $25.65 | $25.65 | 127,350 |
2024-03-25 | $26.29 | $26.41 | $25.70 | $25.79 | $25.79 | 146,815 |
2024-03-22 | $25.52 | $25.95 | $25.52 | $25.73 | $25.73 | 149,316 |
2024-03-21 | $25.76 | $25.89 | $25.39 | $25.45 | $25.45 | 141,648 |
2024-03-20 | $24.38 | $25.49 | $24.38 | $25.37 | $25.37 | 245,694 |
2024-03-19 | $24.09 | $24.51 | $24.06 | $24.50 | $24.50 | 129,495 |
2024-03-18 | $24.05 | $24.15 | $23.60 | $23.96 | $23.89 | 120,852 |
2024-03-15 | $23.50 | $24.23 | $23.50 | $24.08 | $24.01 | 163,786 |
2024-03-14 | $24.09 | $24.40 | $23.40 | $23.75 | $23.68 | 222,111 |
2024-03-13 | $23.76 | $24.15 | $23.64 | $23.92 | $23.85 | 115,564 |
2024-03-12 | $24.16 | $24.16 | $23.42 | $23.89 | $23.82 | 226,861 |
2024-03-11 | $25.03 | $25.03 | $24.13 | $24.46 | $24.46 | 171,360 |
2024-03-08 | $25.65 | $25.91 | $24.92 | $25.19 | $25.19 | 161,510 |
2024-03-07 | $25.65 | $25.85 | $25.39 | $25.64 | $25.64 | 134,516 |
2024-03-06 | $25.23 | $25.70 | $25.09 | $25.50 | $25.50 | 181,663 |
2024-03-05 | $25.10 | $25.70 | $24.75 | $25.01 | $25.01 | 197,096 |
2024-03-04 | $24.58 | $25.23 | $24.55 | $25.08 | $25.08 | 251,983 |
2024-03-01 | $24.49 | $24.66 | $24.11 | $24.54 | $24.54 | 254,110 |
2024-02-29 | $24.80 | $24.87 | $24.14 | $24.50 | $24.50 | 208,847 |
2024-02-28 | $23.73 | $24.98 | $23.68 | $24.68 | $24.68 | 347,067 |
2024-02-27 | $23.67 | $23.77 | $23.35 | $23.77 | $23.77 | 117,691 |
2024-02-26 | $23.88 | $24.06 | $23.65 | $23.66 | $23.66 | 115,741 |
2024-02-23 | $23.56 | $23.92 | $23.39 | $23.79 | $23.79 | 113,886 |
2024-02-22 | $23.44 | $23.67 | $23.12 | $23.57 | $23.57 | 149,196 |
2024-02-21 | $23.24 | $23.46 | $22.98 | $23.30 | $23.30 | 141,978 |
2024-02-20 | $23.26 | $23.74 | $23.08 | $23.26 | $23.26 | 132,904 |
2024-02-16 | $23.68 | $23.83 | $23.32 | $23.39 | $23.39 | 121,325 |
2024-02-15 | $23.41 | $23.86 | $23.33 | $23.73 | $23.73 | 175,992 |
2024-02-14 | $23.00 | $23.29 | $22.78 | $23.26 | $23.26 | 271,641 |
2024-02-13 | $22.57 | $22.83 | $22.03 | $22.55 | $22.55 | 324,869 |
2024-02-12 | $22.94 | $23.37 | $22.88 | $23.08 | $23.08 | 155,371 |
2024-02-09 | $22.91 | $23.06 | $22.66 | $22.91 | $22.91 | 151,513 |
2024-02-08 | $23.25 | $23.32 | $22.61 | $22.84 | $22.84 | 176,238 |
2024-02-07 | $22.78 | $23.41 | $22.71 | $23.15 | $23.15 | 285,485 |
2024-02-06 | $22.09 | $22.77 | $21.89 | $22.63 | $22.63 | 156,085 |
2024-02-05 | $21.94 | $22.33 | $21.43 | $22.16 | $22.16 | 267,867 |
2024-02-02 | $22.24 | $22.65 | $21.91 | $22.39 | $22.39 | 221,891 |
2024-02-01 | $22.36 | $22.49 | $21.56 | $22.49 | $22.49 | 337,645 |
2024-01-31 | $21.92 | $22.57 | $21.81 | $21.94 | $21.94 | 314,764 |
2024-01-30 | $21.75 | $21.77 | $21.39 | $21.63 | $21.63 | 137,237 |
2024-01-29 | $21.76 | $21.86 | $21.40 | $21.78 | $21.78 | 164,492 |
2024-01-26 | $21.61 | $22.03 | $21.34 | $21.63 | $21.63 | 188,685 |
2024-01-25 | $21.71 | $21.75 | $20.82 | $21.43 | $21.43 | 448,883 |
2024-01-24 | $22.06 | $22.58 | $21.90 | $21.99 | $21.99 | 291,470 |
2024-01-23 | $22.26 | $22.89 | $21.72 | $21.88 | $21.88 | 387,692 |
2024-01-22 | $21.65 | $21.96 | $21.51 | $21.77 | $21.77 | 250,114 |
2024-01-19 | $21.42 | $21.60 | $20.94 | $21.53 | $21.53 | 238,663 |
2024-01-18 | $20.60 | $21.32 | $20.34 | $21.30 | $21.30 | 274,857 |
2024-01-17 | $20.13 | $20.91 | $20.10 | $20.31 | $20.31 | 215,580 |
2024-01-16 | $21.45 | $21.45 | $20.07 | $20.29 | $20.29 | 481,953 |
2024-01-12 | $21.74 | $21.98 | $21.59 | $21.95 | $21.95 | 217,065 |
2024-01-11 | $22.01 | $22.04 | $21.13 | $21.50 | $21.50 | 341,282 |
2024-01-10 | $21.77 | $22.20 | $21.75 | $21.98 | $21.98 | 159,029 |
2024-01-09 | $21.58 | $21.65 | $21.15 | $21.55 | $21.55 | 382,923 |
2024-01-08 | $21.49 | $22.20 | $21.04 | $22.06 | $22.06 | 513,699 |
2024-01-05 | $22.79 | $23.03 | $22.50 | $22.81 | $22.81 | 161,469 |
2024-01-04 | $23.03 | $23.58 | $22.77 | $22.80 | $22.80 | 200,512 |
2024-01-03 | $23.48 | $23.96 | $22.73 | $22.77 | $22.77 | 419,739 |
2024-01-02 | $24.05 | $24.60 | $23.58 | $23.76 | $23.76 | 260,656 |
2023-12-29 | $24.51 | $24.63 | $24.22 | $24.49 | $24.49 | 157,261 |
2023-12-28 | $24.38 | $24.63 | $24.25 | $24.49 | $24.49 | 152,786 |
2023-12-27 | $24.54 | $24.79 | $24.28 | $24.57 | $24.57 | 193,770 |
2023-12-26 | $24.17 | $24.76 | $24.05 | $24.53 | $24.53 | 313,531 |
2023-12-22 | $23.94 | $24.45 | $23.88 | $24.16 | $24.16 | 213,153 |
2023-12-21 | $23.96 | $24.09 | $23.40 | $23.75 | $23.75 | 259,796 |
2023-12-20 | $24.13 | $24.52 | $23.18 | $23.21 | $23.11 | 329,828 |
2023-12-19 | $23.91 | $24.52 | $23.91 | $24.38 | $24.27 | 286,808 |
2023-12-18 | $23.45 | $23.91 | $23.45 | $23.69 | $23.59 | 184,274 |
2023-12-15 | $23.37 | $23.76 | $23.24 | $23.54 | $23.44 | 354,554 |
2023-12-14 | $24.20 | $24.29 | $22.86 | $23.53 | $23.43 | 529,990 |
2023-12-13 | $23.13 | $24.14 | $22.94 | $23.95 | $23.85 | 468,481 |
2023-12-12 | $22.74 | $23.23 | $22.60 | $22.97 | $22.97 | 284,401 |
2023-12-11 | $22.09 | $22.81 | $22.09 | $22.78 | $22.78 | 387,576 |
2023-12-08 | $21.65 | $22.20 | $21.65 | $22.13 | $22.13 | 230,840 |
2023-12-07 | $21.89 | $22.00 | $21.07 | $21.67 | $21.67 | 322,215 |
2023-12-06 | $21.69 | $22.24 | $21.65 | $21.79 | $21.79 | 234,617 |
2023-12-05 | $21.93 | $22.00 | $21.51 | $21.59 | $21.59 | 226,016 |
2023-12-04 | $21.32 | $22.19 | $21.23 | $22.17 | $22.17 | 301,830 |
2023-12-01 | $20.93 | $21.77 | $20.91 | $21.69 | $21.69 | 459,871 |
2023-11-30 | $20.09 | $20.98 | $20.09 | $20.97 | $20.97 | 415,860 |
2023-11-29 | $20.19 | $20.22 | $19.82 | $19.94 | $19.94 | 288,804 |
2023-11-28 | $20.25 | $20.54 | $19.96 | $20.01 | $20.01 | 356,878 |
2023-11-27 | $20.10 | $20.15 | $19.74 | $19.97 | $19.97 | 198,345 |
2023-11-24 | $20.07 | $20.38 | $20.07 | $20.24 | $20.24 | 155,840 |
2023-11-22 | $19.65 | $20.08 | $19.55 | $20.03 | $20.03 | 308,846 |
2023-11-21 | $19.50 | $19.73 | $19.42 | $19.65 | $19.65 | 183,349 |
2023-11-20 | $19.11 | $19.73 | $19.11 | $19.61 | $19.61 | 379,576 |
2023-11-17 | $19.12 | $19.23 | $18.86 | $18.97 | $18.97 | 291,937 |
2023-11-16 | $19.19 | $19.24 | $18.79 | $18.92 | $18.92 | 326,948 |
2023-11-15 | $19.28 | $19.63 | $19.17 | $19.20 | $19.20 | 238,110 |
2023-11-14 | $19.24 | $19.35 | $18.99 | $19.22 | $19.22 | 436,727 |
2023-11-13 | $18.41 | $19.10 | $18.38 | $18.77 | $18.77 | 599,646 |
2023-11-10 | $17.85 | $18.20 | $17.64 | $18.15 | $18.15 | 300,820 |
2023-11-09 | $18.01 | $18.28 | $17.39 | $17.62 | $17.62 | 367,436 |
2023-11-08 | $17.76 | $17.86 | $17.24 | $17.60 | $17.60 | 242,315 |
2023-11-07 | $17.68 | $17.75 | $17.37 | $17.69 | $17.69 | 275,775 |
2023-11-06 | $18.05 | $18.05 | $17.64 | $17.79 | $17.79 | 256,924 |
2023-11-03 | $18.00 | $18.42 | $17.94 | $17.96 | $17.96 | 654,484 |
2023-11-02 | $17.13 | $17.72 | $17.05 | $17.70 | $17.70 | 808,982 |
2023-11-01 | $16.64 | $16.81 | $16.34 | $16.66 | $16.66 | 482,397 |
2023-10-31 | $15.59 | $16.39 | $15.48 | $16.35 | $16.35 | 481,073 |
2023-10-30 | $15.38 | $15.64 | $15.11 | $15.43 | $15.43 | 412,632 |
2023-10-27 | $15.65 | $15.68 | $15.08 | $15.25 | $15.25 | 579,667 |
2023-10-26 | $15.46 | $16.05 | $15.35 | $15.60 | $15.60 | 738,039 |
2023-10-25 | $15.96 | $16.09 | $15.41 | $15.46 | $15.46 | 824,450 |
2023-10-24 | $16.00 | $16.03 | $15.46 | $15.58 | $15.58 | 772,767 |
2023-10-23 | $15.06 | $15.63 | $14.93 | $15.06 | $15.06 | 635,547 |
2023-10-20 | $15.80 | $15.86 | $15.10 | $15.12 | $15.12 | 539,586 |
2023-10-19 | $16.14 | $16.44 | $15.66 | $15.73 | $15.73 | 1,042,152 |
2023-10-18 | $16.48 | $16.78 | $16.10 | $16.21 | $16.21 | 762,379 |
2023-10-17 | $15.91 | $16.93 | $15.91 | $16.37 | $16.37 | 1,047,930 |
2023-10-16 | $16.26 | $16.34 | $15.77 | $16.25 | $16.25 | 720,227 |
2023-10-13 | $16.05 | $16.19 | $15.75 | $15.93 | $15.93 | 778,817 |
2023-10-12 | $16.72 | $16.72 | $15.63 | $16.00 | $16.00 | 806,811 |
2023-10-11 | $16.40 | $16.76 | $16.32 | $16.63 | $16.63 | 913,046 |
2023-10-10 | $16.48 | $16.52 | $16.00 | $16.34 | $16.34 | 1,451,553 |
2023-10-09 | $15.43 | $16.05 | $15.20 | $16.05 | $16.05 | 2,529,779 |
2023-10-06 | $13.63 | $14.37 | $13.31 | $14.16 | $14.16 | 307,146 |
2023-10-05 | $13.88 | $14.08 | $13.64 | $13.79 | $13.79 | 259,006 |
2023-10-04 | $14.11 | $14.12 | $13.62 | $13.95 | $13.95 | 321,886 |
2023-10-03 | $14.33 | $14.69 | $14.06 | $14.16 | $14.16 | 368,864 |
2023-10-02 | $14.87 | $15.01 | $14.29 | $14.47 | $14.47 | 237,798 |
2023-09-29 | $15.19 | $15.24 | $14.79 | $14.97 | $14.97 | 251,389 |
2023-09-28 | $15.13 | $15.39 | $14.90 | $14.95 | $14.95 | 217,418 |
2023-09-27 | $15.00 | $15.25 | $14.76 | $15.19 | $15.19 | 258,771 |
2023-09-26 | $14.93 | $15.14 | $14.74 | $14.79 | $14.79 | 156,127 |
2023-09-25 | $14.91 | $15.20 | $14.70 | $15.18 | $15.18 | 293,217 |
2023-09-22 | $15.45 | $15.48 | $14.98 | $15.00 | $15.00 | 279,866 |
2023-09-21 | $16.03 | $16.06 | $15.39 | $15.43 | $15.43 | 395,099 |
2023-09-20 | $16.78 | $16.94 | $16.26 | $16.30 | $16.30 | 176,655 |
2023-09-19 | $16.78 | $16.84 | $16.23 | $16.50 | $16.50 | 184,327 |
2023-09-18 | $16.76 | $17.21 | $16.65 | $16.83 | $16.77 | 169,447 |
2023-09-15 | $16.79 | $17.08 | $16.56 | $16.71 | $16.65 | 336,239 |
2023-09-14 | $16.61 | $16.90 | $16.46 | $16.89 | $16.83 | 342,761 |
2023-09-13 | $16.80 | $17.06 | $16.46 | $16.64 | $16.58 | 268,436 |
2023-09-12 | $16.73 | $16.95 | $16.52 | $16.83 | $16.77 | 351,059 |
2023-09-11 | $17.64 | $17.70 | $16.74 | $17.08 | $17.02 | 880,548 |
2023-09-08 | $18.47 | $18.53 | $17.69 | $17.86 | $17.79 | 469,610 |
2023-09-07 | $18.40 | $18.62 | $18.13 | $18.48 | $18.41 | 258,536 |
2023-09-06 | $19.14 | $19.33 | $18.36 | $18.50 | $18.43 | 255,429 |
2023-09-05 | $19.99 | $20.02 | $19.23 | $19.25 | $19.18 | 131,456 |
2023-09-01 | $20.23 | $20.38 | $19.91 | $20.12 | $20.12 | 87,609 |
2023-08-31 | $20.35 | $20.57 | $19.93 | $19.94 | $19.94 | 189,419 |
2023-08-30 | $19.78 | $20.54 | $19.74 | $20.27 | $20.27 | 243,741 |
2023-08-29 | $19.40 | $19.88 | $19.21 | $19.72 | $19.72 | 160,566 |
2023-08-28 | $19.04 | $19.68 | $19.04 | $19.60 | $19.60 | 135,130 |
2023-08-25 | $18.90 | $19.06 | $18.17 | $18.92 | $18.92 | 322,312 |
2023-08-24 | $19.31 | $19.58 | $18.64 | $18.65 | $18.65 | 299,733 |
2023-08-23 | $19.58 | $19.90 | $19.51 | $19.77 | $19.77 | 126,392 |
2023-08-22 | $19.36 | $19.68 | $19.26 | $19.56 | $19.56 | 185,291 |
2023-08-21 | $19.21 | $19.44 | $19.10 | $19.30 | $19.30 | 63,384 |
2023-08-18 | $18.59 | $19.43 | $18.47 | $19.32 | $19.32 | 145,713 |
2023-08-17 | $19.57 | $19.67 | $18.90 | $18.90 | $18.90 | 201,796 |
2023-08-16 | $19.52 | $19.85 | $19.40 | $19.43 | $19.43 | 95,493 |
2023-08-15 | $20.21 | $20.26 | $19.63 | $19.66 | $19.66 | 189,283 |
2023-08-14 | $20.66 | $20.90 | $20.46 | $20.56 | $20.56 | 72,128 |
2023-08-11 | $20.44 | $20.73 | $20.34 | $20.73 | $20.73 | 86,741 |
2023-08-10 | $21.04 | $21.27 | $20.44 | $20.58 | $20.58 | 134,652 |
2023-08-09 | $20.84 | $21.21 | $20.63 | $20.87 | $20.87 | 148,609 |
2023-08-08 | $20.52 | $20.67 | $20.29 | $20.50 | $20.50 | 115,656 |
2023-08-07 | $20.16 | $20.90 | $20.14 | $20.84 | $20.84 | 170,890 |
2023-08-04 | $19.96 | $20.44 | $19.84 | $19.93 | $19.93 | 124,778 |
2023-08-03 | $19.71 | $19.83 | $19.45 | $19.68 | $19.68 | 145,329 |
2023-08-02 | $20.65 | $20.71 | $19.68 | $19.77 | $19.77 | 287,265 |
2023-08-01 | $20.82 | $21.34 | $20.82 | $21.07 | $21.07 | 154,392 |
2023-07-31 | $20.82 | $21.11 | $20.76 | $21.10 | $21.10 | 204,524 |
2023-07-28 | $20.44 | $20.73 | $20.42 | $20.67 | $20.67 | 186,523 |
2023-07-27 | $20.58 | $20.59 | $19.88 | $20.13 | $20.13 | 338,347 |
2023-07-26 | $19.73 | $20.42 | $19.72 | $20.42 | $20.42 | 377,662 |
2023-07-25 | $19.02 | $19.54 | $18.00 | $19.51 | $19.51 | 1,076,535 |
2023-07-24 | $20.51 | $20.86 | $20.50 | $20.82 | $20.82 | 85,170 |
2023-07-21 | $21.00 | $21.10 | $20.48 | $20.51 | $20.51 | 101,364 |
2023-07-20 | $20.19 | $20.96 | $20.19 | $20.88 | $20.88 | 208,086 |
2023-07-19 | $20.50 | $20.72 | $19.90 | $20.13 | $20.13 | 268,708 |
2023-07-18 | $20.75 | $21.25 | $20.14 | $20.48 | $20.48 | 178,080 |
2023-07-17 | $20.37 | $20.95 | $20.30 | $20.78 | $20.78 | 147,473 |
2023-07-14 | $21.14 | $21.14 | $20.28 | $20.46 | $20.46 | 158,192 |
2023-07-13 | $21.20 | $21.44 | $20.98 | $21.19 | $21.19 | 132,342 |
2023-07-12 | $22.03 | $22.05 | $21.08 | $21.17 | $21.17 | 225,805 |
2023-07-11 | $20.80 | $21.62 | $20.63 | $21.54 | $21.54 | 214,901 |
2023-07-10 | $20.41 | $20.91 | $20.39 | $20.80 | $20.80 | 75,709 |
2023-07-07 | $20.50 | $20.96 | $20.38 | $20.41 | $20.41 | 90,745 |
2023-07-06 | $20.55 | $20.86 | $20.04 | $20.51 | $20.51 | 155,003 |
2023-07-05 | $20.55 | $20.95 | $20.39 | $20.86 | $20.86 | 121,785 |
2023-07-03 | $20.65 | $21.07 | $20.46 | $20.94 | $20.94 | 74,299 |
2023-06-30 | $20.91 | $21.07 | $20.50 | $20.85 | $20.85 | 254,931 |
2023-06-29 | $19.84 | $20.69 | $19.79 | $20.66 | $20.66 | 173,395 |
2023-06-28 | $19.95 | $20.00 | $19.57 | $19.88 | $19.88 | 83,726 |
2023-06-27 | $19.28 | $19.94 | $19.22 | $19.88 | $19.88 | 112,846 |
2023-06-26 | $19.11 | $19.29 | $18.79 | $19.22 | $19.22 | 117,226 |
2023-06-23 | $19.60 | $19.60 | $19.09 | $19.33 | $19.33 | 166,652 |
2023-06-22 | $20.14 | $20.28 | $19.64 | $19.77 | $19.77 | 208,109 |
2023-06-21 | $20.08 | $20.97 | $19.97 | $20.77 | $20.77 | 138,253 |
2023-06-20 | $20.43 | $20.67 | $20.07 | $20.27 | $20.21 | 122,619 |
2023-06-16 | $20.82 | $21.29 | $20.30 | $20.62 | $20.55 | 221,101 |
2023-06-15 | $19.87 | $20.64 | $19.87 | $20.54 | $20.47 | 213,672 |
2023-06-14 | $20.61 | $20.61 | $19.73 | $19.94 | $19.88 | 159,485 |
2023-06-13 | $20.67 | $21.00 | $20.30 | $20.57 | $20.50 | 187,464 |
2023-06-12 | $20.25 | $20.77 | $20.10 | $20.62 | $20.55 | 194,018 |
2023-06-09 | $20.46 | $20.51 | $19.96 | $20.25 | $20.19 | 136,364 |
2023-06-08 | $19.82 | $20.69 | $19.82 | $20.44 | $20.38 | 223,477 |
2023-06-07 | $19.11 | $20.01 | $18.87 | $20.00 | $19.94 | 257,183 |
2023-06-06 | $18.52 | $19.11 | $18.33 | $19.04 | $18.98 | 281,182 |
2023-06-05 | $18.99 | $19.03 | $18.41 | $18.51 | $18.45 | 129,100 |
2023-06-02 | $18.20 | $19.16 | $18.15 | $18.99 | $18.93 | 303,417 |
2023-06-01 | $17.20 | $17.92 | $17.15 | $17.78 | $17.72 | 162,543 |
2023-05-31 | $17.39 | $17.39 | $16.82 | $17.08 | $17.03 | 193,732 |
2023-05-30 | $17.72 | $17.83 | $17.23 | $17.48 | $17.42 | 181,862 |
2023-05-26 | $17.38 | $17.91 | $17.38 | $17.57 | $17.51 | 224,988 |
2023-05-25 | $17.66 | $17.66 | $16.89 | $17.27 | $17.22 | 306,689 |
2023-05-24 | $18.05 | $18.05 | $17.58 | $17.66 | $17.60 | 257,074 |
2023-05-23 | $19.12 | $19.12 | $18.20 | $18.23 | $18.17 | 211,188 |
2023-05-22 | $19.06 | $19.35 | $18.78 | $19.29 | $19.23 | 83,656 |
2023-05-19 | $19.72 | $19.75 | $18.84 | $19.08 | $19.02 | 89,532 |
2023-05-18 | $19.31 | $19.54 | $18.79 | $19.45 | $19.39 | 202,426 |
2023-05-17 | $18.72 | $19.55 | $18.72 | $19.33 | $19.27 | 248,175 |
2023-05-16 | $18.79 | $18.79 | $18.38 | $18.41 | $18.35 | 115,219 |
2023-05-15 | $18.40 | $19.00 | $18.38 | $18.94 | $18.88 | 116,817 |
2023-05-12 | $18.66 | $18.75 | $17.95 | $18.33 | $18.27 | 138,899 |
2023-05-11 | $18.43 | $18.50 | $18.03 | $18.38 | $18.32 | 231,428 |
2023-05-10 | $19.37 | $19.37 | $18.11 | $18.66 | $18.60 | 193,818 |
2023-05-09 | $18.64 | $19.23 | $18.57 | $19.07 | $19.01 | 261,642 |
2023-05-08 | $18.95 | $19.08 | $18.37 | $18.47 | $18.41 | 137,321 |
2023-05-05 | $18.59 | $18.88 | $18.37 | $18.78 | $18.72 | 148,086 |
2023-05-04 | $19.06 | $19.06 | $17.65 | $18.27 | $18.21 | 342,407 |
2023-05-03 | $19.81 | $19.99 | $19.09 | $19.15 | $19.09 | 117,358 |
2023-05-02 | $20.23 | $20.23 | $19.30 | $19.82 | $19.76 | 143,861 |
2023-05-01 | $19.93 | $20.69 | $19.93 | $20.11 | $20.05 | 153,131 |
2023-04-28 | $19.67 | $20.00 | $19.53 | $20.00 | $19.94 | 144,006 |
2023-04-27 | $19.15 | $19.85 | $18.96 | $19.78 | $19.72 | 194,400 |
2023-04-26 | $20.34 | $20.34 | $18.86 | $18.99 | $18.93 | 256,265 |
2023-04-25 | $20.67 | $20.73 | $19.97 | $20.23 | $20.17 | 150,264 |
2023-04-24 | $20.87 | $21.09 | $20.67 | $21.00 | $20.93 | 114,158 |
2023-04-21 | $21.58 | $21.58 | $20.74 | $20.96 | $20.89 | 97,238 |
2023-04-20 | $21.32 | $21.64 | $21.15 | $21.40 | $21.33 | 166,137 |
2023-04-19 | $21.80 | $22.02 | $21.57 | $21.76 | $21.69 | 203,231 |
2023-04-18 | $21.53 | $22.10 | $21.48 | $22.01 | $21.94 | 352,967 |
2023-04-17 | $20.69 | $21.36 | $20.69 | $21.29 | $21.22 | 194,618 |
2023-04-14 | $20.87 | $20.89 | $20.30 | $20.66 | $20.59 | 327,656 |
2023-04-13 | $21.52 | $21.83 | $21.11 | $21.79 | $21.72 | 160,133 |
2023-04-12 | $21.34 | $21.72 | $21.13 | $21.47 | $21.40 | 179,426 |
2023-04-11 | $21.32 | $21.49 | $21.02 | $21.12 | $21.05 | 176,116 |
2023-04-10 | $20.23 | $21.10 | $20.23 | $21.07 | $21.00 | 171,932 |
2023-04-06 | $20.61 | $20.80 | $20.16 | $20.47 | $20.41 | 97,955 |
2023-04-05 | $20.84 | $21.14 | $20.40 | $20.57 | $20.50 | 131,801 |
2023-04-04 | $21.69 | $21.87 | $20.68 | $21.15 | $21.08 | 211,513 |
2023-04-03 | $20.85 | $21.99 | $20.85 | $21.84 | $21.77 | 274,216 |
2023-03-31 | $20.80 | $21.01 | $20.60 | $20.88 | $20.81 | 163,914 |
2023-03-30 | $20.56 | $20.66 | $20.17 | $20.53 | $20.46 | 184,330 |
2023-03-29 | $20.00 | $20.38 | $20.00 | $20.36 | $20.30 | 168,829 |
2023-03-28 | $19.34 | $19.92 | $19.34 | $19.75 | $19.69 | 137,516 |
2023-03-27 | $19.39 | $19.60 | $19.06 | $19.49 | $19.43 | 154,731 |
2023-03-24 | $18.15 | $18.99 | $17.95 | $18.97 | $18.97 | 174,302 |
2023-03-23 | $18.96 | $19.25 | $18.20 | $18.53 | $18.53 | 160,716 |
2023-03-22 | $19.81 | $19.84 | $18.65 | $18.66 | $18.66 | 159,580 |
2023-03-21 | $19.89 | $20.25 | $19.69 | $19.82 | $19.82 | 152,652 |
2023-03-20 | $18.83 | $19.57 | $18.80 | $19.36 | $19.32 | 208,652 |
2023-03-17 | $19.52 | $19.78 | $18.35 | $18.49 | $18.45 | 400,893 |
2023-03-16 | $18.58 | $20.15 | $18.38 | $19.84 | $19.79 | 263,502 |
2023-03-15 | $19.41 | $19.50 | $18.05 | $18.92 | $18.88 | 496,966 |
2023-03-14 | $20.40 | $20.88 | $19.87 | $20.39 | $20.34 | 267,144 |
2023-03-13 | $19.43 | $20.08 | $18.96 | $19.71 | $19.71 | 368,973 |
2023-03-10 | $20.40 | $20.66 | $19.50 | $19.91 | $19.91 | 404,791 |
2023-03-09 | $21.87 | $22.05 | $20.41 | $20.58 | $20.58 | 223,804 |
2023-03-08 | $22.04 | $22.19 | $21.24 | $21.67 | $21.67 | 163,094 |
2023-03-07 | $22.46 | $22.77 | $21.91 | $21.92 | $21.92 | 141,616 |
2023-03-06 | $22.63 | $22.85 | $22.31 | $22.46 | $22.46 | 174,682 |
2023-03-03 | $22.38 | $22.69 | $22.07 | $22.60 | $22.60 | 197,747 |
2023-03-02 | $21.19 | $22.32 | $21.19 | $22.26 | $22.26 | 211,153 |
2023-03-01 | $20.89 | $21.59 | $20.80 | $21.51 | $21.51 | 142,531 |
2023-02-28 | $21.47 | $21.54 | $20.94 | $20.99 | $20.99 | 161,024 |
2023-02-27 | $21.77 | $22.06 | $21.29 | $21.47 | $21.47 | 167,635 |
2023-02-24 | $21.21 | $21.45 | $20.98 | $21.40 | $21.40 | 197,957 |
2023-02-23 | $21.95 | $22.29 | $21.21 | $21.78 | $21.78 | 248,344 |
2023-02-22 | $21.53 | $22.07 | $21.50 | $21.74 | $21.74 | 277,975 |
2023-02-21 | $22.11 | $22.41 | $21.41 | $21.52 | $21.52 | 291,888 |
2023-02-17 | $21.68 | $22.21 | $21.46 | $22.16 | $22.16 | 345,254 |
2023-02-16 | $22.01 | $22.63 | $21.78 | $21.90 | $21.90 | 252,456 |
2023-02-15 | $22.11 | $22.70 | $22.05 | $22.68 | $22.68 | 236,044 |
2023-02-14 | $21.90 | $22.66 | $21.63 | $22.47 | $22.47 | 452,365 |
2023-02-13 | $21.93 | $22.18 | $21.49 | $22.00 | $22.00 | 412,424 |
2023-02-10 | $20.71 | $21.62 | $20.71 | $21.56 | $21.56 | 223,927 |
2023-02-09 | $21.47 | $21.63 | $20.67 | $20.84 | $20.84 | 268,064 |
2023-02-08 | $21.08 | $21.44 | $20.93 | $21.21 | $21.21 | 93,990 |
2023-02-07 | $20.95 | $21.53 | $20.19 | $21.41 | $21.41 | 279,703 |
2023-02-06 | $20.39 | $21.02 | $20.38 | $20.88 | $20.88 | 190,950 |
2023-02-03 | $20.59 | $21.17 | $20.35 | $20.49 | $20.49 | 217,680 |
2023-02-02 | $21.32 | $21.34 | $20.60 | $20.84 | $20.84 | 340,264 |
2023-02-01 | $21.07 | $21.64 | $20.63 | $21.22 | $21.22 | 285,610 |
2023-01-31 | $20.41 | $21.16 | $20.19 | $21.15 | $21.15 | 261,789 |
2023-01-30 | $20.56 | $21.06 | $20.27 | $20.34 | $20.34 | 278,521 |
2023-01-27 | $20.55 | $21.15 | $20.41 | $20.69 | $20.69 | 370,585 |
2023-01-26 | $20.50 | $20.75 | $19.94 | $20.63 | $20.63 | 398,006 |
2023-01-25 | $19.45 | $20.19 | $19.06 | $20.13 | $20.13 | 364,288 |
2023-01-24 | $19.02 | $20.00 | $18.51 | $19.83 | $19.83 | 464,951 |
2023-01-23 | $18.65 | $19.26 | $18.50 | $19.06 | $19.06 | 303,472 |
2023-01-20 | $18.17 | $18.46 | $17.82 | $18.43 | $18.43 | 317,316 |
2023-01-19 | $18.43 | $18.67 | $17.99 | $18.02 | $18.02 | 328,050 |
2023-01-18 | $19.91 | $19.97 | $18.71 | $18.72 | $18.72 | 502,894 |
2023-01-17 | $20.10 | $20.37 | $19.71 | $19.78 | $19.78 | 192,047 |
2023-01-13 | $19.68 | $20.37 | $19.58 | $20.06 | $20.06 | 395,254 |
2023-01-12 | $20.48 | $20.94 | $20.15 | $20.81 | $20.81 | 308,419 |
2023-01-11 | $20.19 | $20.37 | $19.87 | $20.29 | $20.29 | 184,562 |
2023-01-10 | $19.58 | $20.15 | $19.39 | $19.97 | $19.97 | 260,492 |
2023-01-09 | $21.05 | $21.05 | $19.39 | $19.67 | $19.67 | 381,982 |
2023-01-06 | $20.18 | $21.47 | $20.09 | $20.83 | $20.83 | 728,763 |
2023-01-05 | $19.72 | $20.08 | $19.53 | $19.94 | $19.94 | 225,252 |
2023-01-04 | $19.80 | $20.42 | $19.58 | $20.07 | $20.07 | 315,806 |
2023-01-03 | $20.12 | $20.12 | $19.34 | $19.72 | $19.72 | 269,050 |
2022-12-30 | $19.58 | $20.01 | $19.28 | $19.91 | $19.91 | 216,127 |
2022-12-29 | $19.38 | $19.94 | $19.33 | $19.82 | $19.82 | 308,098 |
2022-12-28 | $19.68 | $19.91 | $19.13 | $19.19 | $19.19 | 231,613 |
2022-12-27 | $19.57 | $20.07 | $19.48 | $19.60 | $19.60 | 235,001 |
2022-12-23 | $19.13 | $19.50 | $18.80 | $19.47 | $19.47 | 201,903 |
2022-12-22 | $19.85 | $19.88 | $18.24 | $19.07 | $19.07 | 398,650 |
2022-12-21 | $19.66 | $20.19 | $19.49 | $20.14 | $20.14 | 313,747 |
2022-12-20 | $18.68 | $19.57 | $18.68 | $19.21 | $19.21 | 207,380 |
2022-12-19 | $19.27 | $19.53 | $18.58 | $18.80 | $18.75 | 222,597 |
2022-12-16 | $18.74 | $19.29 | $18.38 | $19.17 | $19.12 | 256,955 |
2022-12-15 | $19.76 | $19.80 | $18.46 | $18.92 | $18.92 | 383,858 |
2022-12-14 | $20.00 | $20.60 | $19.72 | $20.08 | $20.08 | 300,458 |
2022-12-13 | $21.25 | $21.25 | $19.66 | $19.86 | $19.86 | 306,745 |
2022-12-12 | $19.28 | $19.96 | $19.28 | $19.94 | $19.94 | 245,349 |
2022-12-09 | $19.59 | $20.09 | $19.14 | $19.14 | $19.14 | 316,844 |
2022-12-08 | $19.80 | $20.40 | $19.52 | $19.70 | $19.70 | 337,073 |
2022-12-07 | $19.50 | $19.94 | $19.25 | $19.35 | $19.35 | 361,478 |
2022-12-06 | $20.88 | $20.92 | $19.19 | $19.56 | $19.56 | 356,063 |
2022-12-05 | $20.88 | $21.16 | $20.54 | $20.68 | $20.68 | 354,509 |
2022-12-02 | $19.66 | $21.45 | $19.53 | $21.36 | $21.36 | 698,707 |
2022-12-01 | $20.30 | $20.45 | $19.74 | $20.28 | $20.28 | 388,923 |
2022-11-30 | $19.35 | $20.16 | $18.74 | $20.16 | $20.16 | 479,425 |
2022-11-29 | $19.07 | $19.56 | $19.07 | $19.22 | $19.22 | 154,503 |
2022-11-28 | $19.76 | $19.93 | $18.92 | $19.10 | $19.10 | 353,597 |
2022-11-25 | $19.89 | $20.13 | $19.81 | $20.10 | $20.10 | 167,625 |
2022-11-23 | $19.70 | $19.98 | $19.52 | $19.77 | $19.77 | 285,229 |
2022-11-22 | $19.75 | $19.95 | $19.50 | $19.63 | $19.63 | 313,723 |
2022-11-21 | $18.96 | $19.67 | $18.94 | $19.44 | $19.44 | 368,381 |
2022-11-18 | $19.13 | $19.53 | $18.97 | $19.19 | $19.19 | 649,927 |
2022-11-17 | $17.95 | $18.73 | $17.83 | $18.70 | $18.70 | 403,155 |
2022-11-16 | $18.72 | $18.86 | $18.29 | $18.48 | $18.48 | 574,097 |
2022-11-15 | $18.50 | $19.20 | $18.08 | $18.85 | $18.85 | 1,205,952 |
2022-11-14 | $18.59 | $18.96 | $17.99 | $18.02 | $18.02 | 565,794 |
2022-11-11 | $20.13 | $20.19 | $18.48 | $18.65 | $18.65 | 862,419 |
2022-11-10 | $20.15 | $20.87 | $19.73 | $20.76 | $20.76 | 958,975 |
2022-11-09 | $19.06 | $19.62 | $18.81 | $18.88 | $18.88 | 630,612 |
2022-11-08 | $19.06 | $19.47 | $18.58 | $19.29 | $19.29 | 714,479 |
2022-11-07 | $18.25 | $18.90 | $18.05 | $18.81 | $18.81 | 517,288 |
2022-11-04 | $18.07 | $18.30 | $16.96 | $18.03 | $18.03 | 801,011 |
2022-11-03 | $16.93 | $18.21 | $16.86 | $17.71 | $17.71 | 556,223 |
2022-11-02 | $18.01 | $18.90 | $17.40 | $17.43 | $17.43 | 921,991 |
2022-11-01 | $18.48 | $18.57 | $18.02 | $18.21 | $18.21 | 551,624 |
2022-10-31 | $17.86 | $18.32 | $17.60 | $18.11 | $18.11 | 612,449 |
2022-10-28 | $17.01 | $18.32 | $16.86 | $18.26 | $18.26 | 845,419 |
2022-10-27 | $16.49 | $17.43 | $16.41 | $16.97 | $16.97 | 760,277 |
2022-10-26 | $16.50 | $17.34 | $16.05 | $16.18 | $16.18 | 1,023,561 |
2022-10-25 | $15.85 | $16.45 | $15.49 | $16.36 | $16.36 | 550,466 |
2022-10-24 | $16.04 | $16.42 | $15.88 | $16.16 | $16.16 | 693,779 |
2022-10-21 | $14.65 | $15.69 | $14.39 | $15.62 | $15.62 | 731,496 |
2022-10-20 | $14.78 | $15.13 | $14.47 | $14.67 | $14.67 | 597,033 |
2022-10-19 | $14.25 | $15.16 | $14.25 | $14.74 | $14.74 | 815,214 |
2022-10-18 | $13.60 | $14.73 | $13.56 | $14.53 | $14.53 | 1,266,508 |
2022-10-17 | $12.52 | $13.19 | $12.52 | $12.96 | $12.96 | 1,014,784 |
2022-10-14 | $13.36 | $13.36 | $11.90 | $12.00 | $12.00 | 1,003,103 |
2022-10-13 | $11.72 | $13.27 | $11.69 | $13.13 | $13.13 | 1,382,167 |
2022-10-12 | $13.09 | $13.17 | $12.36 | $12.40 | $12.40 | 765,828 |
2022-10-11 | $13.19 | $13.90 | $12.93 | $13.27 | $13.27 | 993,613 |
2022-10-10 | $13.27 | $13.87 | $12.95 | $13.31 | $13.31 | 969,380 |
2022-10-07 | $12.80 | $12.98 | $12.48 | $12.96 | $12.96 | 670,480 |
2022-10-06 | $13.20 | $13.63 | $13.02 | $13.17 | $13.17 | 609,013 |
2022-10-05 | $13.22 | $13.74 | $12.94 | $13.43 | $13.43 | 527,611 |
2022-10-04 | $13.00 | $13.71 | $13.00 | $13.67 | $13.67 | 879,355 |
2022-10-03 | $11.80 | $12.74 | $11.67 | $12.46 | $12.46 | 1,206,979 |
2022-09-30 | $11.67 | $12.02 | $11.43 | $11.49 | $11.49 | 952,848 |
2022-09-29 | $12.32 | $12.33 | $11.37 | $11.78 | $11.78 | 889,757 |
2022-09-28 | $12.00 | $12.82 | $11.68 | $12.63 | $12.63 | 842,336 |
2022-09-27 | $12.42 | $12.55 | $11.72 | $11.91 | $11.91 | 840,882 |
2022-09-26 | $12.52 | $12.86 | $12.02 | $12.13 | $12.13 | 726,900 |
2022-09-23 | $13.46 | $13.46 | $12.16 | $12.68 | $12.68 | 1,054,576 |
2022-09-22 | $14.20 | $14.20 | $13.49 | $13.76 | $13.76 | 722,243 |
2022-09-21 | $15.29 | $15.69 | $14.21 | $14.23 | $14.23 | 1,174,907 |
2022-09-20 | $14.52 | $14.83 | $14.15 | $14.66 | $14.66 | 333,859 |
2022-09-19 | $14.20 | $14.93 | $14.20 | $14.77 | $14.73 | 430,010 |
2022-09-16 | $14.45 | $14.63 | $14.07 | $14.50 | $14.46 | 661,358 |
2022-09-15 | $15.19 | $15.51 | $14.81 | $15.00 | $14.96 | 264,982 |
2022-09-14 | $14.79 | $15.63 | $14.29 | $15.41 | $15.37 | 356,022 |
2022-09-13 | $15.88 | $16.24 | $14.52 | $14.70 | $14.66 | 771,885 |
2022-09-12 | $16.89 | $17.01 | $16.50 | $16.83 | $16.78 | 341,549 |
2022-09-09 | $16.32 | $16.81 | $16.18 | $16.70 | $16.65 | 313,678 |
2022-09-08 | $15.79 | $16.13 | $15.50 | $16.11 | $16.07 | 417,445 |
2022-09-07 | $15.07 | $16.11 | $14.89 | $16.04 | $16.00 | 578,128 |
2022-09-06 | $15.38 | $15.68 | $15.06 | $15.26 | $15.26 | 605,038 |
2022-09-02 | $16.05 | $16.23 | $15.14 | $15.28 | $15.28 | 513,362 |
2022-09-01 | $15.85 | $15.85 | $15.10 | $15.57 | $15.57 | 479,493 |
2022-08-31 | $16.70 | $16.83 | $16.07 | $16.11 | $16.11 | 394,783 |
2022-08-30 | $17.52 | $17.59 | $16.35 | $16.60 | $16.60 | 522,279 |
2022-08-29 | $17.22 | $17.77 | $16.89 | $17.38 | $17.38 | 292,186 |
2022-08-26 | $19.41 | $19.53 | $17.63 | $17.67 | $17.67 | 430,585 |
2022-08-25 | $18.38 | $19.31 | $18.30 | $19.31 | $19.31 | 249,101 |
2022-08-24 | $17.89 | $18.27 | $17.89 | $18.17 | $18.17 | 212,130 |
2022-08-23 | $17.56 | $17.96 | $17.44 | $17.66 | $17.66 | 307,513 |
2022-08-22 | $18.20 | $18.31 | $17.51 | $17.59 | $17.59 | 485,648 |
2022-08-19 | $19.26 | $19.38 | $18.62 | $18.78 | $18.78 | 402,181 |
2022-08-18 | $19.50 | $19.75 | $19.39 | $19.62 | $19.62 | 299,986 |
2022-08-17 | $19.21 | $19.74 | $19.08 | $19.50 | $19.50 | 386,893 |
2022-08-16 | $19.60 | $20.04 | $19.55 | $19.84 | $19.84 | 332,022 |
2022-08-15 | $19.00 | $19.89 | $18.86 | $19.74 | $19.74 | 394,621 |
2022-08-12 | $18.46 | $19.32 | $18.29 | $19.28 | $19.28 | 385,353 |
2022-08-11 | $18.69 | $18.93 | $18.09 | $18.27 | $18.27 | 316,053 |
2022-08-10 | $18.03 | $18.56 | $17.89 | $18.39 | $18.39 | 657,674 |
2022-08-09 | $17.37 | $17.59 | $17.19 | $17.39 | $17.39 | 268,294 |
2022-08-08 | $17.78 | $18.06 | $17.07 | $17.31 | $17.31 | 413,216 |
2022-08-05 | $17.18 | $17.57 | $16.93 | $17.56 | $17.56 | 428,384 |
2022-08-04 | $18.04 | $18.27 | $17.59 | $17.65 | $17.65 | 408,140 |
2022-08-03 | $17.86 | $18.22 | $16.98 | $18.05 | $18.05 | 484,280 |
2022-08-02 | $17.69 | $18.38 | $17.25 | $17.75 | $17.75 | 754,179 |
2022-08-01 | $17.41 | $17.98 | $17.39 | $17.78 | $17.78 | 803,048 |
2022-07-29 | $16.26 | $17.42 | $16.22 | $17.36 | $17.36 | 471,945 |
2022-07-28 | $15.45 | $16.44 | $15.20 | $16.41 | $16.41 | 713,082 |
2022-07-27 | $15.45 | $15.64 | $14.92 | $15.41 | $15.41 | 713,757 |
2022-07-26 | $15.56 | $15.64 | $14.99 | $15.07 | $15.07 | 435,161 |
2022-07-25 | $15.66 | $16.10 | $15.35 | $15.80 | $15.80 | 324,853 |
2022-07-22 | $16.01 | $16.27 | $15.42 | $15.55 | $15.55 | 485,073 |
2022-07-21 | $15.66 | $15.99 | $15.27 | $15.98 | $15.98 | 422,434 |
2022-07-20 | $15.28 | $15.96 | $15.03 | $15.83 | $15.83 | 594,353 |
2022-07-19 | $13.72 | $15.30 | $13.70 | $15.26 | $15.26 | 908,411 |
2022-07-18 | $14.77 | $14.99 | $13.65 | $13.78 | $13.78 | 624,368 |
2022-07-15 | $14.40 | $14.43 | $13.93 | $14.30 | $14.30 | 582,465 |
2022-07-14 | $13.75 | $13.97 | $13.40 | $13.92 | $13.92 | 722,917 |
2022-07-13 | $14.50 | $15.06 | $14.36 | $14.40 | $14.40 | 660,149 |
2022-07-12 | $14.91 | $15.58 | $14.84 | $15.09 | $15.09 | 526,344 |
2022-07-11 | $15.07 | $15.35 | $14.74 | $15.03 | $15.03 | 402,443 |
2022-07-08 | $15.37 | $15.65 | $15.13 | $15.41 | $15.41 | 478,997 |
2022-07-07 | $15.20 | $15.61 | $15.18 | $15.37 | $15.37 | 749,007 |
2022-07-06 | $14.53 | $15.28 | $14.20 | $15.01 | $15.01 | 1,039,671 |
2022-07-05 | $15.15 | $15.24 | $13.47 | $14.41 | $14.41 | 1,295,029 |
2022-07-01 | $15.38 | $16.02 | $15.01 | $15.91 | $15.91 | 832,504 |
2022-06-30 | $14.21 | $15.50 | $14.12 | $15.42 | $15.42 | 1,869,208 |
2022-06-29 | $14.98 | $15.05 | $14.10 | $14.64 | $14.64 | 612,608 |
2022-06-28 | $15.46 | $16.20 | $14.82 | $14.90 | $14.90 | 655,902 |
2022-06-27 | $15.24 | $15.38 | $14.76 | $15.19 | $15.19 | 474,431 |
2022-06-24 | $14.17 | $15.10 | $14.06 | $15.09 | $15.09 | 912,477 |
2022-06-23 | $14.13 | $14.28 | $13.27 | $13.79 | $13.79 | 941,692 |
2022-06-22 | $13.75 | $14.61 | $13.56 | $14.12 | $14.12 | 769,866 |
2022-06-21 | $13.88 | $14.44 | $13.64 | $14.31 | $14.31 | 785,441 |
2022-06-17 | $13.10 | $13.49 | $12.47 | $13.24 | $13.24 | 1,352,963 |
2022-06-16 | $13.84 | $14.07 | $12.92 | $13.10 | $13.10 | 1,396,278 |
2022-06-15 | $14.38 | $14.95 | $13.85 | $14.58 | $14.58 | 1,707,976 |
2022-06-14 | $14.49 | $14.66 | $13.61 | $14.00 | $14.00 | 762,939 |
2022-06-13 | $15.11 | $15.24 | $14.13 | $14.41 | $14.41 | 989,818 |
2022-06-10 | $16.56 | $16.71 | $15.92 | $16.21 | $16.21 | 1,024,099 |
2022-06-09 | $18.21 | $18.28 | $17.32 | $17.35 | $17.35 | 573,882 |
2022-06-08 | $19.14 | $19.40 | $18.40 | $18.47 | $18.47 | 535,525 |
2022-06-07 | $17.95 | $19.60 | $17.94 | $19.57 | $19.57 | 604,790 |
2022-06-06 | $18.50 | $18.64 | $18.07 | $18.32 | $18.32 | 523,961 |
2022-06-03 | $17.68 | $18.20 | $17.60 | $18.06 | $18.06 | 621,262 |
2022-06-02 | $17.35 | $18.13 | $16.98 | $18.13 | $18.13 | 919,089 |
2022-06-01 | $17.44 | $17.71 | $16.43 | $17.10 | $17.10 | 720,399 |
2022-05-31 | $17.19 | $17.42 | $16.76 | $17.16 | $17.16 | 857,363 |
2022-05-27 | $17.03 | $17.82 | $16.89 | $17.80 | $17.80 | 621,061 |
2022-05-26 | $16.31 | $17.17 | $16.31 | $16.74 | $16.74 | 828,598 |
2022-05-25 | $15.51 | $16.10 | $15.45 | $15.95 | $15.95 | 950,104 |
2022-05-24 | $15.08 | $15.65 | $14.54 | $15.59 | $15.59 | 941,554 |
2022-05-23 | $14.81 | $15.36 | $14.53 | $15.23 | $15.23 | 1,029,344 |
2022-05-20 | $15.15 | $15.20 | $13.58 | $14.40 | $14.40 | 1,728,868 |
2022-05-19 | $15.01 | $15.40 | $14.45 | $14.83 | $14.83 | 1,290,239 |
2022-05-18 | $16.19 | $16.55 | $15.19 | $15.39 | $15.39 | 981,652 |
2022-05-17 | $16.16 | $16.75 | $15.97 | $16.63 | $16.63 | 967,547 |
2022-05-16 | $15.48 | $16.11 | $15.42 | $15.53 | $15.53 | 1,153,175 |
2022-05-13 | $15.21 | $15.82 | $15.06 | $15.64 | $15.64 | 1,223,366 |
2022-05-12 | $15.04 | $15.49 | $14.06 | $14.87 | $14.87 | 1,367,699 |
2022-05-11 | $15.59 | $16.65 | $15.11 | $15.18 | $15.18 | 1,238,207 |
2022-05-10 | $16.04 | $16.50 | $15.30 | $15.69 | $15.69 | 1,123,115 |
2022-05-09 | $17.54 | $17.54 | $15.34 | $15.61 | $15.61 | 1,257,847 |
2022-05-06 | $18.10 | $18.19 | $17.21 | $18.04 | $18.04 | 1,149,974 |
2022-05-05 | $19.53 | $19.80 | $17.94 | $18.38 | $18.38 | 1,558,346 |
2022-05-04 | $18.47 | $19.92 | $18.25 | $19.84 | $19.84 | 1,587,558 |
2022-05-03 | $18.09 | $18.77 | $17.81 | $18.37 | $18.37 | 1,453,956 |
2022-05-02 | $17.82 | $18.47 | $16.93 | $17.89 | $17.89 | 1,699,784 |
2022-04-29 | $19.60 | $19.90 | $17.78 | $17.95 | $17.95 | 961,349 |
2022-04-28 | $19.60 | $19.92 | $18.61 | $19.59 | $19.59 | 885,535 |
2022-04-27 | $19.53 | $19.92 | $18.70 | $19.29 | $19.29 | 1,227,175 |
2022-04-26 | $20.16 | $20.74 | $19.64 | $19.72 | $19.72 | 999,283 |
2022-04-25 | $20.54 | $20.72 | $19.26 | $20.62 | $20.62 | 1,130,918 |
2022-04-22 | $21.35 | $22.11 | $20.90 | $20.95 | $20.95 | 936,265 |
2022-04-21 | $24.24 | $24.30 | $21.37 | $21.55 | $21.55 | 1,038,978 |
2022-04-20 | $23.98 | $24.24 | $23.33 | $23.65 | $23.65 | 732,137 |
2022-04-19 | $22.94 | $24.15 | $22.85 | $23.68 | $23.68 | 1,084,960 |
2022-04-18 | $23.20 | $23.69 | $22.77 | $23.09 | $23.09 | 758,776 |
2022-04-14 | $23.35 | $23.78 | $23.18 | $23.21 | $23.21 | 805,265 |
2022-04-13 | $22.73 | $23.47 | $22.66 | $23.08 | $23.08 | 811,977 |
2022-04-12 | $22.28 | $23.22 | $22.15 | $22.46 | $22.46 | 725,682 |
2022-04-11 | $22.00 | $22.98 | $21.90 | $22.11 | $22.11 | 842,455 |
2022-04-08 | $22.93 | $23.19 | $21.79 | $21.91 | $21.91 | 863,265 |
2022-04-07 | $21.74 | $22.99 | $21.53 | $22.81 | $22.81 | 804,603 |
2022-04-06 | $21.74 | $22.23 | $21.57 | $21.88 | $21.88 | 817,720 |
2022-04-05 | $22.75 | $23.72 | $22.04 | $22.14 | $22.14 | 841,756 |
2022-04-04 | $23.26 | $23.30 | $22.23 | $22.94 | $22.94 | 517,480 |
2022-04-01 | $22.88 | $23.24 | $22.26 | $23.21 | $23.21 | 686,439 |
2022-03-31 | $23.26 | $23.91 | $22.58 | $22.59 | $22.59 | 660,818 |
2022-03-30 | $23.46 | $24.03 | $23.05 | $23.53 | $23.53 | 725,638 |
2022-03-29 | $22.74 | $23.48 | $22.41 | $23.38 | $23.38 | 890,290 |
2022-03-28 | $23.69 | $23.81 | $22.72 | $23.01 | $23.01 | 790,434 |
2022-03-25 | $23.87 | $24.45 | $23.70 | $23.98 | $23.98 | 814,538 |
2022-03-24 | $23.25 | $23.80 | $23.04 | $23.78 | $23.78 | 819,371 |
2022-03-23 | $23.21 | $23.53 | $22.89 | $22.97 | $22.97 | 718,436 |
2022-03-22 | $22.66 | $23.53 | $22.28 | $23.32 | $23.32 | 1,286,189 |
2022-03-21 | $21.44 | $22.73 | $21.43 | $22.46 | $22.46 | 1,124,962 |
2022-03-18 | $21.34 | $21.71 | $20.93 | $21.64 | $21.64 | 783,724 |
2022-03-17 | $20.20 | $21.25 | $20.20 | $21.25 | $21.25 | 1,083,640 |
2022-03-16 | $20.53 | $20.97 | $19.05 | $20.31 | $20.31 | 1,595,714 |
2022-03-15 | $19.89 | $20.59 | $19.54 | $20.48 | $20.48 | 1,153,623 |
2022-03-14 | $19.95 | $20.19 | $18.81 | $19.47 | $19.47 | 1,385,463 |
2022-03-11 | $21.14 | $21.62 | $19.68 | $19.73 | $19.73 | 1,237,617 |
2022-03-10 | $20.16 | $21.31 | $20.05 | $20.64 | $20.64 | 1,083,479 |
2022-03-09 | $19.90 | $21.07 | $19.75 | $20.71 | $20.71 | 1,874,509 |
2022-03-08 | $20.51 | $21.14 | $19.29 | $19.31 | $19.31 | 1,909,083 |
2022-03-07 | $22.16 | $23.00 | $20.51 | $20.56 | $20.56 | 1,893,152 |
2022-03-04 | $22.01 | $22.08 | $21.05 | $21.87 | $21.87 | 1,617,467 |
2022-03-03 | $23.42 | $23.52 | $21.74 | $22.18 | $22.18 | 1,970,692 |
2022-03-02 | $22.76 | $23.50 | $21.99 | $23.21 | $23.21 | 1,951,060 |
2022-03-01 | $23.37 | $23.59 | $22.16 | $22.73 | $22.73 | 2,737,534 |
2022-02-28 | $21.37 | $23.52 | $21.16 | $23.48 | $23.48 | 5,514,979 |
2022-02-25 | $19.59 | $21.18 | $19.46 | $20.98 | $20.98 | 2,022,561 |
2022-02-24 | $17.44 | $19.39 | $16.55 | $19.29 | $19.29 | 2,385,532 |
2022-02-23 | $18.98 | $19.21 | $17.70 | $17.78 | $17.78 | 1,180,354 |
2022-02-22 | $19.13 | $19.31 | $18.12 | $18.44 | $18.44 | 1,429,399 |
2022-02-18 | $19.74 | $20.35 | $19.13 | $19.23 | $19.23 | 1,603,324 |
2022-02-17 | $20.40 | $20.49 | $19.78 | $19.95 | $19.95 | 1,039,106 |
2022-02-16 | $19.96 | $20.94 | $19.93 | $20.76 | $20.76 | 1,085,127 |
2022-02-15 | $19.51 | $20.49 | $19.51 | $20.12 | $20.12 | 1,350,304 |
2022-02-14 | $19.85 | $20.07 | $18.80 | $19.14 | $19.14 | 2,048,301 |
2022-02-11 | $19.92 | $20.60 | $19.30 | $19.83 | $19.83 | 2,217,734 |
2022-02-10 | $19.78 | $21.17 | $19.63 | $19.98 | $19.98 | 1,794,439 |
2022-02-09 | $20.21 | $20.52 | $20.00 | $20.40 | $20.40 | 1,497,747 |
2022-02-08 | $18.96 | $19.78 | $18.70 | $19.70 | $19.70 | 1,304,840 |
2022-02-07 | $18.41 | $19.43 | $18.32 | $19.02 | $19.02 | 1,433,287 |
2022-02-04 | $17.95 | $18.75 | $17.53 | $18.28 | $18.28 | 1,278,752 |
2022-02-03 | $18.21 | $18.59 | $18.02 | $18.26 | $18.26 | 1,081,576 |
2022-02-02 | $18.07 | $18.69 | $17.67 | $18.57 | $18.57 | 1,287,007 |
2022-02-01 | $17.63 | $18.34 | $17.20 | $18.26 | $18.26 | 1,281,732 |
2022-01-31 | $16.56 | $17.57 | $16.36 | $17.54 | $17.54 | 1,726,767 |
2022-01-28 | $16.39 | $16.91 | $15.38 | $16.91 | $16.91 | 2,468,557 |
2022-01-27 | $17.86 | $18.32 | $16.17 | $16.47 | $16.47 | 2,339,532 |
2022-01-26 | $18.81 | $18.99 | $16.86 | $17.51 | $17.51 | 2,472,238 |
2022-01-25 | $17.54 | $18.96 | $16.86 | $18.46 | $18.46 | 2,011,841 |
2022-01-24 | $17.16 | $18.71 | $16.29 | $18.63 | $18.63 | 2,446,187 |
2022-01-21 | $19.23 | $19.44 | $18.12 | $18.25 | $18.25 | 2,019,429 |
2022-01-20 | $20.10 | $20.95 | $19.29 | $19.34 | $19.34 | 1,409,043 |
2022-01-19 | $20.80 | $20.98 | $19.95 | $20.00 | $20.00 | 1,109,351 |
2022-01-18 | $21.12 | $21.37 | $20.54 | $20.79 | $20.79 | 1,564,001 |
2022-01-14 | $20.57 | $21.64 | $20.39 | $21.61 | $21.61 | 1,344,707 |
2022-01-13 | $21.18 | $21.86 | $20.87 | $21.10 | $21.10 | 1,409,248 |
2022-01-12 | $20.92 | $21.38 | $20.68 | $20.82 | $20.82 | 857,685 |
2022-01-11 | $20.06 | $20.85 | $19.86 | $20.77 | $20.77 | 1,065,725 |
2022-01-10 | $20.53 | $20.72 | $19.56 | $20.12 | $20.12 | 1,534,925 |
2022-01-07 | $20.39 | $21.27 | $20.35 | $20.65 | $20.65 | 1,239,554 |
2022-01-06 | $20.32 | $20.59 | $19.68 | $20.19 | $20.19 | 1,558,862 |
2022-01-05 | $20.70 | $21.25 | $19.92 | $19.97 | $19.97 | 2,309,174 |
2022-01-04 | $19.59 | $20.67 | $19.57 | $20.57 | $20.57 | 2,654,135 |
2022-01-03 | $18.78 | $19.57 | $18.78 | $19.20 | $19.20 | 1,846,659 |
2021-12-31 | $18.54 | $18.86 | $18.40 | $18.71 | $18.71 | 1,000,359 |
2021-12-30 | $18.69 | $19.13 | $18.60 | $18.63 | $18.63 | 1,002,835 |
2021-12-29 | $18.69 | $18.84 | $18.44 | $18.70 | $18.70 | 924,630 |
2021-12-28 | $18.46 | $19.36 | $18.42 | $18.91 | $18.91 | 1,460,019 |
2021-12-27 | $18.29 | $18.63 | $17.98 | $18.61 | $18.61 | 1,313,590 |
2021-12-23 | $17.97 | $18.59 | $17.97 | $18.45 | $18.45 | 1,084,742 |
2021-12-22 | $17.49 | $17.99 | $17.45 | $17.80 | $17.80 | 1,255,507 |
2021-12-21 | $16.10 | $17.64 | $16.10 | $17.63 | $17.63 | 1,890,085 |
2021-12-20 | $15.88 | $16.00 | $15.19 | $15.80 | $15.80 | 2,204,180 |
2021-12-17 | $16.45 | $17.06 | $15.92 | $16.60 | $16.60 | 1,442,451 |
2021-12-16 | $17.50 | $17.77 | $16.42 | $16.53 | $16.53 | 1,427,534 |
2021-12-15 | $16.95 | $17.27 | $16.16 | $17.19 | $17.19 | 1,693,446 |
2021-12-14 | $16.92 | $17.78 | $16.85 | $16.91 | $16.91 | 1,685,045 |
2021-12-13 | $17.92 | $18.06 | $16.92 | $17.28 | $17.28 | 1,322,793 |
2021-12-10 | $18.67 | $18.71 | $17.98 | $18.23 | $18.23 | 1,028,769 |
2021-12-09 | $18.40 | $18.51 | $18.06 | $18.34 | $18.34 | 1,258,664 |
2021-12-08 | $18.82 | $19.43 | $18.72 | $19.11 | $18.76 | 1,783,769 |
2021-12-07 | $18.64 | $19.05 | $18.34 | $18.53 | $18.19 | 1,748,516 |
2021-12-06 | $17.20 | $18.46 | $17.20 | $18.12 | $17.79 | 2,523,607 |
2021-12-03 | $17.06 | $17.17 | $16.26 | $16.80 | $16.49 | 2,263,385 |
2021-12-02 | $16.20 | $17.30 | $15.86 | $17.17 | $16.86 | 2,650,926 |
2021-12-01 | $17.37 | $17.51 | $15.39 | $15.42 | $15.14 | 2,514,878 |
2021-11-30 | $17.30 | $17.51 | $16.48 | $16.77 | $16.46 | 2,455,547 |
2021-11-29 | $18.53 | $18.54 | $17.28 | $17.80 | $17.48 | 1,352,475 |
2021-11-26 | $18.59 | $18.59 | $16.91 | $17.83 | $17.51 | 3,368,233 |
2021-11-24 | $20.21 | $20.54 | $20.07 | $20.41 | $20.04 | 713,213 |
2021-11-23 | $20.68 | $20.91 | $20.14 | $20.42 | $20.05 | 952,625 |
2021-11-22 | $20.60 | $20.98 | $20.23 | $20.45 | $20.08 | 1,079,798 |
2021-11-19 | $21.29 | $21.29 | $20.17 | $20.25 | $19.88 | 1,707,531 |
2021-11-18 | $22.01 | $22.18 | $21.14 | $21.67 | $21.28 | 933,284 |
2021-11-17 | $22.06 | $22.30 | $21.43 | $21.78 | $21.38 | 830,884 |
2021-11-16 | $23.18 | $23.32 | $21.86 | $21.89 | $21.49 | 1,086,660 |
2021-11-15 | $22.54 | $22.88 | $22.39 | $22.82 | $22.40 | 1,168,933 |
2021-11-12 | $21.89 | $22.20 | $21.69 | $21.90 | $21.50 | 595,137 |
2021-11-11 | $22.49 | $22.49 | $21.72 | $21.78 | $21.38 | 812,946 |
2021-11-10 | $22.78 | $23.54 | $22.17 | $22.33 | $21.92 | 958,775 |
2021-11-09 | $22.78 | $23.08 | $22.42 | $23.06 | $22.64 | 836,442 |
2021-11-08 | $23.60 | $23.60 | $22.68 | $22.95 | $22.53 | 1,248,537 |
2021-11-05 | $21.81 | $23.26 | $21.69 | $23.24 | $22.82 | 2,263,936 |
2021-11-04 | $21.11 | $21.49 | $20.89 | $21.03 | $20.65 | 877,429 |
2021-11-03 | $20.51 | $21.18 | $20.26 | $21.15 | $20.76 | 863,147 |
2021-11-02 | $21.01 | $21.09 | $20.36 | $20.69 | $20.31 | 846,282 |
2021-11-01 | $20.76 | $21.14 | $20.48 | $21.12 | $20.74 | 1,085,398 |
2021-10-29 | $20.32 | $20.80 | $20.24 | $20.59 | $20.21 | 660,536 |
2021-10-28 | $20.74 | $20.81 | $20.20 | $20.53 | $20.16 | 1,102,579 |
2021-10-27 | $21.57 | $21.62 | $20.60 | $20.62 | $20.24 | 1,136,900 |
2021-10-26 | $21.90 | $22.24 | $20.97 | $21.33 | $20.94 | 2,076,498 |
2021-10-25 | $23.15 | $23.20 | $22.66 | $22.87 | $22.45 | 428,404 |
2021-10-22 | $23.13 | $23.55 | $22.74 | $23.04 | $22.62 | 522,282 |
2021-10-21 | $22.95 | $23.16 | $22.60 | $23.11 | $22.69 | 464,342 |
2021-10-20 | $22.78 | $23.34 | $22.50 | $23.07 | $22.65 | 772,409 |
2021-10-19 | $22.86 | $22.95 | $22.38 | $22.93 | $22.51 | 518,631 |
2021-10-18 | $22.29 | $22.78 | $21.93 | $22.61 | $22.20 | 777,577 |
2021-10-15 | $22.65 | $23.15 | $22.65 | $22.77 | $22.35 | 790,005 |
2021-10-14 | $22.75 | $22.83 | $22.18 | $22.42 | $22.01 | 738,158 |
2021-10-13 | $22.62 | $22.63 | $21.52 | $22.42 | $22.01 | 749,276 |
2021-10-12 | $22.71 | $23.30 | $22.41 | $22.57 | $22.16 | 650,743 |
2021-10-11 | $22.69 | $23.69 | $22.53 | $22.63 | $22.22 | 1,018,969 |
2021-10-08 | $22.68 | $22.99 | $22.47 | $22.68 | $22.27 | 640,695 |
2021-10-07 | $22.41 | $23.03 | $22.40 | $22.70 | $22.29 | 1,320,876 |
2021-10-06 | $21.14 | $22.03 | $20.59 | $22.02 | $21.62 | 962,989 |
2021-10-05 | $21.48 | $22.07 | $21.11 | $21.69 | $21.29 | 833,255 |
2021-10-04 | $21.61 | $22.05 | $20.79 | $21.33 | $20.94 | 1,204,533 |
2021-10-01 | $21.06 | $21.98 | $20.58 | $21.73 | $21.33 | 1,132,929 |
2021-09-30 | $21.80 | $21.82 | $20.52 | $20.56 | $20.19 | 1,115,582 |
2021-09-29 | $21.70 | $22.10 | $21.42 | $21.48 | $21.09 | 1,299,443 |
2021-09-28 | $21.74 | $22.15 | $20.92 | $21.12 | $20.74 | 1,110,331 |
2021-09-27 | $21.46 | $22.42 | $21.44 | $21.99 | $21.59 | 1,662,932 |
2021-09-24 | $20.70 | $21.44 | $20.63 | $21.24 | $20.85 | 826,949 |
2021-09-23 | $20.18 | $21.31 | $20.15 | $21.04 | $20.66 | 1,085,490 |
2021-09-22 | $19.06 | $20.26 | $19.06 | $19.98 | $19.62 | 1,304,634 |
2021-09-21 | $19.29 | $19.39 | $18.49 | $18.68 | $18.34 | 942,114 |
2021-09-20 | $18.54 | $19.28 | $18.30 | $19.15 | $18.80 | 1,360,096 |
2021-09-17 | $19.51 | $19.76 | $19.11 | $19.51 | $19.15 | 1,045,131 |
2021-09-16 | $20.22 | $20.52 | $19.55 | $19.60 | $19.24 | 801,333 |
2021-09-15 | $19.63 | $20.27 | $19.36 | $20.22 | $19.85 | 812,850 |
2021-09-14 | $20.38 | $20.42 | $19.35 | $19.56 | $19.20 | 1,326,303 |
2021-09-13 | $20.10 | $20.53 | $19.63 | $20.18 | $19.81 | 1,069,485 |
2021-09-10 | $20.66 | $20.75 | $19.70 | $19.73 | $19.37 | 988,085 |
2021-09-09 | $20.18 | $20.87 | $20.01 | $20.35 | $19.98 | 786,926 |
2021-09-08 | $20.32 | $20.61 | $19.83 | $20.15 | $19.78 | 841,148 |
2021-09-07 | $21.00 | $21.00 | $20.15 | $20.35 | $19.98 | 1,083,692 |
2021-09-03 | $21.60 | $21.67 | $20.98 | $21.13 | $20.74 | 644,609 |
2021-09-02 | $21.48 | $22.19 | $21.44 | $21.79 | $21.39 | 765,275 |
2021-09-01 | $21.87 | $21.88 | $21.24 | $21.37 | $20.98 | 645,837 |
2021-08-31 | $21.57 | $21.94 | $21.48 | $21.69 | $21.29 | 542,361 |
2021-08-30 | $22.25 | $22.27 | $21.57 | $21.59 | $21.20 | 974,786 |
2021-08-27 | $21.54 | $22.29 | $21.51 | $22.11 | $21.71 | 829,127 |
2021-08-26 | $21.92 | $21.99 | $21.18 | $21.30 | $20.91 | 682,140 |
2021-08-25 | $21.93 | $22.27 | $21.50 | $21.96 | $21.56 | 766,372 |
2021-08-24 | $21.56 | $22.17 | $21.56 | $21.87 | $21.47 | 609,623 |
2021-08-23 | $21.06 | $21.64 | $21.02 | $21.43 | $21.04 | 651,180 |
2021-08-20 | $20.07 | $20.78 | $19.96 | $20.61 | $20.23 | 643,390 |
2021-08-19 | $20.64 | $21.14 | $19.85 | $20.07 | $19.70 | 1,706,310 |
2021-08-18 | $21.76 | $22.08 | $21.18 | $21.20 | $20.81 | 734,702 |
2021-08-17 | $22.04 | $22.30 | $21.27 | $21.87 | $21.47 | 1,000,364 |
2021-08-16 | $22.50 | $22.77 | $21.79 | $22.57 | $22.16 | 770,048 |
2021-08-13 | $23.61 | $23.75 | $22.81 | $22.89 | $22.47 | 470,763 |
2021-08-12 | $24.12 | $24.23 | $23.32 | $23.63 | $23.20 | 644,359 |
2021-08-11 | $23.61 | $24.15 | $23.10 | $24.15 | $23.71 | 583,134 |
2021-08-10 | $23.09 | $23.69 | $22.90 | $23.48 | $23.05 | 559,809 |
2021-08-09 | $23.11 | $23.36 | $22.57 | $23.06 | $22.64 | 617,749 |
2021-08-06 | $23.20 | $23.70 | $23.20 | $23.41 | $22.98 | 621,905 |
2021-08-05 | $22.23 | $23.16 | $22.19 | $22.79 | $22.37 | 1,101,670 |
2021-08-04 | $22.80 | $22.96 | $21.98 | $22.06 | $21.66 | 1,758,633 |
2021-08-03 | $23.11 | $23.55 | $21.90 | $23.54 | $23.11 | 933,284 |
2021-08-02 | $23.40 | $24.39 | $22.86 | $22.95 | $22.53 | 1,055,300 |
2021-07-30 | $23.53 | $23.83 | $22.87 | $23.14 | $22.72 | 767,414 |
2021-07-29 | $24.17 | $24.46 | $23.75 | $23.93 | $23.49 | 807,279 |
2021-07-28 | $24.10 | $24.54 | $23.38 | $23.70 | $23.27 | 1,333,126 |
2021-07-27 | $22.84 | $23.38 | $22.60 | $23.01 | $22.59 | 978,959 |
2021-07-26 | $22.14 | $22.89 | $22.14 | $22.86 | $22.44 | 738,220 |
2021-07-23 | $22.76 | $22.92 | $22.32 | $22.51 | $22.10 | 607,093 |
2021-07-22 | $22.73 | $22.73 | $22.00 | $22.33 | $21.92 | 698,609 |
2021-07-21 | $22.14 | $23.16 | $22.08 | $22.91 | $22.49 | 1,283,782 |
2021-07-20 | $19.92 | $21.96 | $19.55 | $21.84 | $21.44 | 1,377,932 |
2021-07-19 | $20.26 | $20.26 | $18.89 | $19.52 | $19.16 | 2,281,666 |
2021-07-16 | $22.59 | $22.64 | $21.32 | $21.45 | $21.06 | 719,198 |
2021-07-15 | $22.12 | $22.75 | $21.73 | $22.21 | $21.81 | 921,118 |
2021-07-14 | $23.43 | $23.66 | $22.30 | $22.49 | $22.08 | 963,778 |
2021-07-13 | $23.80 | $23.96 | $23.20 | $23.21 | $22.79 | 906,400 |
2021-07-12 | $24.63 | $24.69 | $24.00 | $24.35 | $23.91 | 865,768 |
2021-07-09 | $24.64 | $24.98 | $24.50 | $24.95 | $24.50 | 1,005,063 |
2021-07-08 | $22.88 | $24.11 | $22.79 | $24.03 | $23.59 | 1,712,943 |
2021-07-07 | $24.01 | $24.41 | $23.29 | $24.11 | $23.67 | 983,485 |
2021-07-06 | $24.68 | $24.70 | $23.40 | $24.16 | $23.72 | 1,179,329 |
2021-07-02 | $25.10 | $25.24 | $24.32 | $24.79 | $24.34 | 777,748 |
2021-07-01 | $24.68 | $24.90 | $24.43 | $24.82 | $24.37 | 772,753 |
2021-06-30 | $23.84 | $24.74 | $23.72 | $24.47 | $24.02 | 1,103,438 |
2021-06-29 | $25.19 | $25.40 | $23.78 | $23.80 | $23.37 | 1,110,051 |
2021-06-28 | $26.05 | $26.05 | $24.45 | $24.80 | $24.35 | 1,418,602 |
2021-06-25 | $26.00 | $26.46 | $25.86 | $26.24 | $25.76 | 1,070,279 |
2021-06-24 | $25.43 | $25.80 | $24.94 | $25.78 | $25.31 | 692,721 |
2021-06-23 | $25.26 | $25.42 | $24.93 | $24.99 | $24.53 | 708,060 |
2021-06-22 | $25.31 | $25.45 | $24.50 | $25.20 | $24.74 | 750,528 |
2021-06-21 | $23.92 | $25.40 | $23.92 | $25.39 | $24.93 | 1,063,675 |
2021-06-18 | $23.88 | $24.23 | $23.48 | $23.65 | $23.22 | 897,900 |
2021-06-17 | $25.32 | $25.58 | $23.84 | $24.46 | $24.01 | 1,264,148 |
2021-06-16 | $26.02 | $26.26 | $25.21 | $25.40 | $24.94 | 931,314 |
2021-06-15 | $25.90 | $26.39 | $25.77 | $26.16 | $25.68 | 741,906 |
2021-06-14 | $25.93 | $26.12 | $25.44 | $25.76 | $25.29 | 641,971 |
2021-06-11 | $26.00 | $26.25 | $25.54 | $26.02 | $25.55 | 513,049 |
2021-06-10 | $26.34 | $26.75 | $25.68 | $25.72 | $25.25 | 884,942 |
2021-06-09 | $26.84 | $26.84 | $25.81 | $25.84 | $25.37 | 961,258 |
2021-06-08 | $26.73 | $26.97 | $26.11 | $26.80 | $26.31 | 1,086,836 |
2021-06-07 | $26.29 | $26.34 | $25.73 | $26.29 | $25.81 | 876,578 |
2021-06-04 | $25.89 | $26.22 | $25.72 | $26.10 | $25.62 | 713,142 |
2021-06-03 | $25.48 | $25.85 | $25.01 | $25.51 | $25.05 | 871,337 |
2021-06-02 | $26.00 | $26.13 | $25.53 | $25.89 | $25.42 | 909,582 |
2021-06-01 | $25.78 | $25.97 | $25.50 | $25.79 | $25.32 | 1,312,856 |
2021-05-28 | $25.15 | $25.22 | $24.64 | $25.02 | $24.56 | 1,003,632 |
2021-05-27 | $24.04 | $25.29 | $24.01 | $25.21 | $24.75 | 1,901,695 |
2021-05-26 | $23.03 | $23.33 | $22.88 | $23.33 | $22.90 | 984,676 |
2021-05-25 | $23.27 | $23.68 | $22.83 | $23.00 | $22.58 | 1,220,161 |
2021-05-24 | $22.64 | $23.21 | $22.44 | $23.00 | $22.58 | 1,182,681 |
2021-05-21 | $22.20 | $22.97 | $22.10 | $22.31 | $21.90 | 1,326,863 |
2021-05-20 | $21.25 | $21.94 | $21.04 | $21.79 | $21.39 | 970,288 |
2021-05-19 | $20.80 | $21.15 | $20.10 | $21.15 | $20.76 | 2,035,220 |
2021-05-18 | $22.18 | $22.46 | $21.46 | $21.47 | $21.08 | 1,077,070 |
2021-05-17 | $22.05 | $22.36 | $21.49 | $22.27 | $21.86 | 1,523,481 |
2021-05-14 | $21.49 | $22.41 | $21.36 | $22.32 | $21.91 | 1,505,537 |
2021-05-13 | $20.42 | $21.43 | $20.35 | $21.01 | $20.63 | 1,956,186 |
2021-05-12 | $21.62 | $22.15 | $20.06 | $20.10 | $19.73 | 1,943,160 |
2021-05-11 | $21.60 | $22.42 | $21.09 | $21.99 | $21.59 | 2,680,912 |
2021-05-10 | $23.67 | $24.14 | $22.73 | $22.81 | $22.39 | 1,996,494 |
2021-05-07 | $22.37 | $23.60 | $22.15 | $23.47 | $23.04 | 1,471,327 |
2021-05-06 | $22.12 | $22.47 | $21.64 | $22.46 | $22.05 | 1,371,031 |
2021-05-05 | $22.60 | $22.60 | $21.71 | $22.02 | $21.62 | 1,132,300 |
2021-05-04 | $22.77 | $23.15 | $21.71 | $22.67 | $22.26 | 2,056,056 |
2021-05-03 | $23.01 | $23.30 | $22.62 | $23.03 | $22.61 | 1,167,969 |
2021-04-30 | $22.55 | $23.15 | $22.36 | $22.74 | $22.33 | 1,249,860 |
2021-04-29 | $22.84 | $23.12 | $22.41 | $22.96 | $22.54 | 1,274,733 |
2021-04-28 | $22.51 | $22.61 | $22.04 | $22.47 | $22.06 | 1,291,670 |
2021-04-27 | $22.68 | $23.06 | $22.22 | $22.80 | $22.38 | 1,238,575 |
2021-04-26 | $22.31 | $22.86 | $22.31 | $22.45 | $22.04 | 1,106,350 |
2021-04-23 | $21.45 | $22.19 | $21.32 | $22.13 | $21.73 | 995,726 |
2021-04-22 | $21.71 | $22.31 | $21.21 | $21.34 | $20.95 | 1,667,484 |
2021-04-21 | $20.59 | $21.65 | $20.30 | $21.62 | $21.23 | 1,158,280 |
2021-04-20 | $21.75 | $21.75 | $20.22 | $20.80 | $20.42 | 1,817,097 |
2021-04-19 | $22.35 | $22.39 | $21.69 | $22.10 | $21.70 | 1,272,821 |
2021-04-16 | $22.56 | $22.88 | $22.02 | $22.53 | $22.12 | 1,206,493 |
2021-04-15 | $22.81 | $22.87 | $22.12 | $22.53 | $22.12 | 1,034,637 |
2021-04-14 | $22.43 | $23.24 | $22.41 | $22.60 | $22.19 | 1,468,837 |
2021-04-13 | $22.17 | $22.56 | $21.60 | $22.34 | $21.93 | 1,524,968 |
2021-04-12 | $22.33 | $22.59 | $21.87 | $22.56 | $22.15 | 872,207 |
2021-04-09 | $22.18 | $22.45 | $21.90 | $22.44 | $22.03 | 917,543 |
2021-04-08 | $22.05 | $22.44 | $21.47 | $22.44 | $22.03 | 1,180,442 |
2021-04-07 | $22.18 | $22.41 | $21.59 | $21.96 | $21.56 | 1,009,022 |
2021-04-06 | $22.36 | $22.63 | $22.17 | $22.26 | $21.85 | 1,296,110 |
2021-04-05 | $22.00 | $22.69 | $22.00 | $22.55 | $22.14 | 1,629,465 |
2021-04-01 | $21.59 | $21.83 | $21.33 | $21.62 | $21.23 | 1,509,237 |
2021-03-31 | $21.37 | $21.79 | $21.21 | $21.42 | $21.03 | 1,387,000 |
2021-03-30 | $20.86 | $21.39 | $20.58 | $21.21 | $20.82 | 1,711,802 |
2021-03-29 | $20.82 | $21.55 | $20.60 | $20.87 | $20.49 | 2,515,590 |
2021-03-26 | $20.59 | $20.79 | $19.62 | $20.56 | $20.19 | 2,020,226 |
2021-03-25 | $18.57 | $20.42 | $17.97 | $20.35 | $19.98 | 3,349,454 |
2021-03-24 | $19.44 | $20.65 | $19.01 | $19.02 | $18.67 | 3,303,989 |
2021-03-23 | $20.43 | $20.68 | $18.85 | $19.10 | $18.75 | 2,884,835 |
2021-03-22 | $21.36 | $21.43 | $20.46 | $20.75 | $20.36 | 1,937,714 |
2021-03-19 | $21.53 | $21.63 | $20.01 | $21.21 | $20.81 | 2,369,278 |
2021-03-18 | $22.28 | $22.95 | $21.14 | $21.34 | $20.94 | 2,224,474 |
2021-03-17 | $21.00 | $22.42 | $21.00 | $22.42 | $22.00 | 2,277,132 |
2021-03-16 | $22.31 | $22.48 | $21.05 | $21.24 | $20.84 | 2,848,296 |
2021-03-15 | $22.98 | $23.44 | $21.96 | $22.65 | $22.22 | 3,636,481 |
2021-03-12 | $20.54 | $22.37 | $20.54 | $22.34 | $21.92 | 3,084,592 |
2021-03-11 | $20.35 | $21.16 | $19.81 | $20.59 | $20.20 | 2,418,170 |
2021-03-10 | $18.67 | $20.09 | $18.52 | $19.78 | $19.41 | 2,779,401 |
2021-03-09 | $18.54 | $19.04 | $18.04 | $18.28 | $17.93 | 1,626,416 |
2021-03-08 | $18.35 | $19.15 | $18.16 | $18.21 | $17.87 | 3,515,294 |
2021-03-05 | $17.95 | $18.12 | $15.82 | $18.00 | $17.66 | 2,871,735 |
2021-03-04 | $18.58 | $19.17 | $16.29 | $17.40 | $17.07 | 4,521,582 |
2021-03-03 | $18.35 | $19.45 | $18.35 | $18.45 | $18.10 | 2,704,309 |
2021-03-02 | $18.47 | $18.68 | $18.08 | $18.28 | $17.93 | 1,850,539 |
2021-03-01 | $17.66 | $18.73 | $17.66 | $18.47 | $18.12 | 2,052,728 |
2021-02-26 | $18.07 | $18.07 | $16.54 | $16.79 | $16.47 | 2,236,870 |
2021-02-25 | $20.22 | $20.39 | $17.42 | $17.74 | $17.41 | 2,855,788 |
2021-02-24 | $18.27 | $20.30 | $18.21 | $20.03 | $19.65 | 2,399,572 |
2021-02-23 | $18.02 | $18.42 | $17.13 | $18.28 | $17.93 | 1,903,868 |
2021-02-22 | $18.10 | $19.10 | $17.90 | $18.24 | $17.90 | 1,533,029 |
2021-02-19 | $17.83 | $18.77 | $17.82 | $18.76 | $18.41 | 1,480,356 |
2021-02-18 | $17.74 | $17.91 | $17.33 | $17.60 | $17.27 | 1,168,588 |
2021-02-17 | $18.00 | $18.31 | $17.45 | $18.28 | $17.93 | 1,203,090 |
2021-02-16 | $18.50 | $18.57 | $17.92 | $18.08 | $17.74 | 1,560,425 |
2021-02-12 | $18.12 | $18.41 | $17.91 | $18.22 | $17.88 | 969,312 |
2021-02-11 | $18.10 | $18.73 | $17.66 | $18.38 | $18.03 | 1,337,109 |
2021-02-10 | $18.65 | $18.68 | $17.78 | $18.05 | $17.71 | 1,188,431 |
2021-02-09 | $17.68 | $18.58 | $17.44 | $18.41 | $18.06 | 1,604,451 |
2021-02-08 | $17.49 | $17.93 | $17.31 | $17.93 | $17.59 | 1,401,756 |
2021-02-05 | $17.70 | $17.90 | $17.09 | $17.19 | $16.87 | 1,453,211 |
2021-02-04 | $16.50 | $17.39 | $16.50 | $17.37 | $17.04 | 1,828,254 |
2021-02-03 | $15.81 | $16.48 | $15.55 | $16.45 | $16.14 | 2,094,474 |
2021-02-02 | $15.00 | $15.89 | $15.00 | $15.75 | $15.45 | 2,320,211 |
2021-02-01 | $14.11 | $14.67 | $13.83 | $14.53 | $14.26 | 1,213,817 |
2021-01-29 | $14.61 | $14.69 | $13.68 | $13.81 | $13.55 | 2,682,797 |
2021-01-28 | $14.53 | $15.16 | $14.52 | $14.68 | $14.40 | 1,826,539 |
2021-01-27 | $14.99 | $15.24 | $13.98 | $14.23 | $13.96 | 3,703,268 |
2021-01-26 | $16.20 | $16.84 | $15.36 | $15.39 | $15.10 | 2,114,892 |
2021-01-25 | $16.07 | $16.37 | $15.38 | $15.90 | $15.60 | 2,319,866 |
2021-01-22 | $16.06 | $16.41 | $15.78 | $16.28 | $15.97 | 1,119,345 |
2021-01-21 | $17.00 | $17.01 | $16.11 | $16.26 | $15.95 | 1,644,916 |
2021-01-20 | $17.27 | $17.43 | $16.95 | $17.01 | $16.69 | 1,116,004 |
2021-01-19 | $17.00 | $17.30 | $16.78 | $17.02 | $16.70 | 1,465,740 |
2021-01-15 | $17.37 | $17.41 | $16.36 | $16.47 | $16.16 | 1,646,078 |
2021-01-14 | $16.97 | $18.14 | $16.97 | $17.56 | $17.23 | 2,488,147 |
2021-01-13 | $16.72 | $16.86 | $16.28 | $16.69 | $16.37 | 991,318 |
2021-01-12 | $16.06 | $16.90 | $15.89 | $16.85 | $16.53 | 1,761,861 |
2021-01-11 | $15.14 | $16.10 | $15.12 | $16.05 | $15.75 | 1,395,774 |
2021-01-08 | $16.26 | $16.37 | $15.44 | $16.02 | $15.72 | 1,703,617 |
2021-01-07 | $16.70 | $16.72 | $16.13 | $16.21 | $15.90 | 1,674,588 |
2021-01-06 | $15.54 | $16.85 | $15.54 | $16.28 | $15.97 | 2,252,940 |
2021-01-05 | $14.84 | $16.03 | $14.83 | $15.77 | $15.47 | 1,707,830 |
2021-01-04 | $16.60 | $16.83 | $14.56 | $14.78 | $14.50 | 3,712,813 |
2020-12-31 | $16.89 | $17.01 | $16.62 | $16.91 | $16.59 | 1,037,694 |
2020-12-30 | $16.50 | $17.15 | $16.48 | $16.95 | $16.63 | 1,260,427 |
2020-12-29 | $16.95 | $17.10 | $16.12 | $16.43 | $16.12 | 1,228,013 |
2020-12-28 | $16.99 | $17.14 | $16.63 | $16.71 | $16.39 | 1,282,090 |
2020-12-24 | $16.99 | $17.06 | $16.35 | $16.63 | $16.32 | 637,364 |
2020-12-23 | $16.28 | $17.25 | $16.26 | $16.95 | $16.63 | 1,855,343 |
2020-12-22 | $16.48 | $16.50 | $15.98 | $16.08 | $15.78 | 1,235,327 |
2020-12-21 | $15.50 | $16.45 | $15.34 | $16.29 | $15.98 | 2,465,382 |
2020-12-18 | $16.49 | $16.73 | $16.23 | $16.57 | $16.26 | 1,254,583 |
2020-12-17 | $16.86 | $16.98 | $16.38 | $16.45 | $16.14 | 1,313,335 |
2020-12-16 | $17.40 | $17.43 | $16.58 | $16.71 | $16.39 | 1,577,261 |
2020-12-15 | $17.20 | $17.53 | $16.61 | $17.37 | $17.04 | 1,442,674 |
2020-12-14 | $18.09 | $18.09 | $16.84 | $16.86 | $16.54 | 1,621,107 |
2020-12-11 | $17.42 | $17.89 | $17.14 | $17.64 | $17.31 | 2,504,897 |
2020-12-10 | $17.23 | $17.94 | $17.16 | $17.65 | $17.32 | 1,360,593 |
2020-12-09 | $18.53 | $18.53 | $17.23 | $17.76 | $17.42 | 2,701,360 |
2020-12-08 | $17.65 | $18.18 | $17.56 | $18.11 | $17.77 | 1,428,852 |
2020-12-07 | $17.93 | $18.04 | $17.57 | $17.79 | $17.45 | 2,040,803 |
2020-12-04 | $17.58 | $17.97 | $17.46 | $17.86 | $17.52 | 3,619,568 |
2020-12-03 | $16.79 | $17.86 | $16.58 | $17.32 | $16.99 | 4,733,436 |
2020-12-02 | $15.75 | $16.65 | $15.53 | $16.49 | $16.18 | 2,718,122 |
2020-12-01 | $16.20 | $16.60 | $15.96 | $16.00 | $15.70 | 2,454,449 |
2020-11-30 | $16.68 | $16.74 | $15.39 | $15.66 | $15.36 | 3,875,695 |
2020-11-27 | $17.33 | $17.33 | $16.63 | $16.80 | $16.48 | 1,584,650 |
2020-11-25 | $17.18 | $17.49 | $16.63 | $17.15 | $16.82 | 3,588,860 |
2020-11-24 | $17.18 | $17.66 | $17.01 | $17.48 | $17.15 | 5,555,271 |
2020-11-23 | $15.48 | $16.51 | $15.48 | $16.32 | $16.01 | 4,253,806 |
2020-11-20 | $15.77 | $15.95 | $14.97 | $15.09 | $14.80 | 3,550,432 |
2020-11-19 | $15.43 | $16.00 | $15.12 | $15.98 | $15.68 | 3,968,401 |
2020-11-18 | $16.68 | $16.69 | $15.70 | $15.73 | $15.43 | 5,668,133 |
2020-11-17 | $14.82 | $16.05 | $14.80 | $15.85 | $15.55 | 4,675,323 |
2020-11-16 | $15.36 | $15.69 | $14.93 | $15.56 | $15.27 | 5,283,926 |
2020-11-13 | $13.33 | $14.35 | $13.33 | $14.30 | $14.03 | 4,150,835 |
2020-11-12 | $12.88 | $13.50 | $12.74 | $13.03 | $12.78 | 4,291,719 |
2020-11-11 | $14.70 | $14.70 | $13.28 | $13.54 | $13.28 | 3,551,883 |
2020-11-10 | $13.41 | $14.42 | $13.40 | $14.30 | $14.03 | 7,544,811 |
2020-11-09 | $12.84 | $13.55 | $12.59 | $13.05 | $12.80 | 12,407,362 |
2020-11-06 | $10.71 | $10.91 | $10.55 | $10.78 | $10.58 | 3,168,162 |
2020-11-05 | $10.73 | $11.09 | $10.62 | $10.79 | $10.59 | 3,438,870 |
2020-11-04 | $10.55 | $11.16 | $10.21 | $10.46 | $10.26 | 7,382,092 |
2020-11-03 | $9.93 | $10.62 | $9.91 | $10.47 | $10.27 | 4,726,099 |
2020-11-02 | $9.10 | $9.65 | $8.95 | $9.56 | $9.38 | 3,469,899 |
2020-10-30 | $8.70 | $9.05 | $8.42 | $8.89 | $8.72 | 3,871,782 |
2020-10-29 | $8.79 | $9.04 | $8.51 | $8.88 | $8.71 | 3,426,646 |
2020-10-28 | $9.30 | $9.47 | $8.58 | $8.61 | $8.45 | 5,386,827 |
2020-10-27 | $10.75 | $10.75 | $9.71 | $9.72 | $9.54 | 3,986,184 |
2020-10-26 | $11.21 | $11.26 | $10.40 | $10.72 | $10.52 | 3,249,340 |
2020-10-23 | $11.57 | $11.76 | $11.41 | $11.63 | $11.41 | 2,347,159 |
2020-10-22 | $10.94 | $11.52 | $10.92 | $11.45 | $11.23 | 3,008,022 |
2020-10-21 | $11.30 | $11.37 | $10.81 | $10.83 | $10.62 | 3,817,867 |
2020-10-20 | $11.69 | $11.85 | $11.23 | $11.35 | $11.13 | 3,240,647 |
2020-10-19 | $11.90 | $12.24 | $11.41 | $11.58 | $11.36 | 2,618,432 |
2020-10-16 | $11.90 | $12.09 | $11.77 | $11.86 | $11.64 | 3,107,725 |
2020-10-15 | $11.12 | $11.57 | $10.97 | $11.57 | $11.35 | 3,193,514 |
2020-10-14 | $11.29 | $11.76 | $11.25 | $11.44 | $11.22 | 3,542,884 |
2020-10-13 | $11.54 | $11.54 | $11.02 | $11.24 | $11.03 | 2,884,749 |
2020-10-12 | $11.70 | $11.81 | $11.40 | $11.70 | $11.48 | 2,106,137 |
2020-10-09 | $11.96 | $12.04 | $11.53 | $11.55 | $11.33 | 2,803,503 |
2020-10-08 | $11.43 | $11.81 | $11.19 | $11.80 | $11.58 | 2,845,697 |
2020-10-07 | $10.98 | $11.36 | $10.98 | $11.24 | $11.03 | 2,842,916 |
2020-10-06 | $11.29 | $11.54 | $10.56 | $10.60 | $10.40 | 4,530,525 |
2020-10-05 | $10.99 | $11.39 | $10.99 | $11.17 | $10.96 | 2,673,278 |
2020-10-02 | $9.95 | $11.00 | $9.91 | $10.90 | $10.69 | 4,435,739 |
2020-10-01 | $10.68 | $11.06 | $10.33 | $10.57 | $10.37 | 3,481,402 |
2020-09-30 | $10.80 | $11.12 | $10.16 | $10.40 | $10.20 | 4,028,945 |
2020-09-29 | $11.02 | $11.12 | $10.64 | $10.73 | $10.53 | 2,506,295 |
2020-09-28 | $10.98 | $11.45 | $10.86 | $11.14 | $10.93 | 3,994,133 |
2020-09-25 | $9.80 | $10.52 | $9.69 | $10.45 | $10.25 | 3,457,845 |
2020-09-24 | $10.06 | $10.30 | $9.50 | $9.86 | $9.67 | 5,640,691 |
2020-09-23 | $11.04 | $11.44 | $10.11 | $10.15 | $9.96 | 4,227,837 |
2020-09-22 | $10.84 | $11.18 | $10.59 | $10.98 | $10.77 | 2,143,875 |
2020-09-21 | $11.34 | $11.47 | $10.51 | $10.69 | $10.49 | 4,751,226 |
2020-09-18 | $12.45 | $12.75 | $11.85 | $11.94 | $11.71 | 2,856,998 |
2020-09-17 | $11.91 | $12.70 | $11.64 | $12.47 | $12.23 | 3,837,121 |
2020-09-16 | $11.70 | $12.86 | $11.51 | $12.41 | $12.17 | 3,469,159 |
2020-09-15 | $12.21 | $12.29 | $11.65 | $11.75 | $11.53 | 2,402,702 |
2020-09-14 | $11.61 | $12.13 | $11.45 | $12.03 | $11.80 | 2,769,797 |
2020-09-11 | $10.99 | $11.57 | $10.87 | $11.42 | $11.20 | 4,103,263 |
2020-09-10 | $11.45 | $11.89 | $10.78 | $10.84 | $10.63 | 3,961,056 |
2020-09-09 | $11.60 | $11.60 | $10.92 | $11.33 | $11.11 | 2,986,823 |
2020-09-08 | $11.76 | $11.90 | $11.22 | $11.23 | $11.02 | 3,554,865 |
2020-09-04 | $12.48 | $12.89 | $11.68 | $12.28 | $12.05 | 5,046,433 |
2020-09-03 | $12.99 | $13.71 | $12.01 | $12.28 | $12.05 | 5,461,007 |
2020-09-02 | $12.46 | $13.19 | $12.33 | $13.15 | $12.90 | 3,128,354 |
2020-09-01 | $12.30 | $12.60 | $12.02 | $12.42 | $12.18 | 2,183,181 |
2020-08-31 | $12.75 | $12.95 | $12.29 | $12.38 | $12.14 | 2,056,395 |
2020-08-28 | $12.85 | $12.94 | $12.54 | $12.89 | $12.65 | 2,073,042 |
2020-08-27 | $12.56 | $13.15 | $12.45 | $12.58 | $12.34 | 3,193,657 |
2020-08-26 | $12.50 | $12.60 | $12.10 | $12.29 | $12.06 | 2,160,572 |
2020-08-25 | $13.10 | $13.16 | $12.28 | $12.63 | $12.39 | 2,710,024 |
2020-08-24 | $12.16 | $12.96 | $11.83 | $12.96 | $12.71 | 3,103,175 |
2020-08-21 | $11.93 | $12.13 | $11.78 | $11.82 | $11.60 | 1,822,737 |
2020-08-20 | $12.07 | $12.17 | $11.79 | $12.07 | $11.84 | 1,979,935 |
2020-08-19 | $12.46 | $12.84 | $12.26 | $12.36 | $12.13 | 1,866,415 |
2020-08-18 | $12.70 | $12.85 | $12.33 | $12.39 | $12.15 | 2,025,684 |
2020-08-17 | $13.64 | $13.64 | $12.73 | $12.80 | $12.56 | 2,503,293 |
2020-08-14 | $13.00 | $13.70 | $12.76 | $13.49 | $13.23 | 1,721,013 |
2020-08-13 | $13.12 | $13.61 | $12.80 | $13.13 | $12.88 | 1,976,425 |
2020-08-12 | $14.31 | $14.33 | $12.98 | $13.36 | $13.11 | 3,196,300 |
2020-08-11 | $14.21 | $14.71 | $13.54 | $13.65 | $13.39 | 5,333,836 |
2020-08-10 | $12.43 | $13.45 | $12.43 | $13.43 | $13.17 | 3,351,560 |
2020-08-07 | $11.84 | $12.26 | $11.77 | $12.26 | $12.03 | 2,455,384 |
2020-08-06 | $12.17 | $12.25 | $11.83 | $12.05 | $11.82 | 2,535,755 |
2020-08-05 | $11.28 | $12.24 | $11.25 | $12.23 | $12.00 | 3,184,752 |
2020-08-04 | $10.78 | $11.24 | $10.78 | $11.07 | $10.86 | 1,748,718 |
2020-08-03 | $10.38 | $10.89 | $9.91 | $10.83 | $10.62 | 2,895,079 |
2020-07-31 | $10.80 | $10.81 | $9.98 | $10.38 | $10.18 | 3,333,928 |
2020-07-30 | $10.72 | $11.00 | $10.47 | $10.77 | $10.57 | 2,688,676 |
2020-07-29 | $11.57 | $11.57 | $10.76 | $11.12 | $10.91 | 3,301,499 |
2020-07-28 | $11.29 | $11.72 | $11.16 | $11.40 | $11.18 | 2,187,538 |
2020-07-27 | $11.81 | $11.84 | $11.13 | $11.28 | $11.07 | 2,239,152 |
2020-07-24 | $12.21 | $12.56 | $11.64 | $11.74 | $11.52 | 2,886,161 |
2020-07-23 | $12.62 | $12.99 | $12.09 | $12.27 | $12.04 | 3,565,000 |
2020-07-22 | $12.00 | $12.67 | $11.85 | $12.65 | $12.41 | 2,155,571 |
2020-07-21 | $11.91 | $12.48 | $11.85 | $12.14 | $11.91 | 3,563,609 |
2020-07-20 | $11.82 | $11.82 | $11.23 | $11.46 | $11.24 | 2,067,136 |
2020-07-17 | $12.02 | $12.16 | $11.64 | $11.90 | $11.67 | 1,746,053 |
2020-07-16 | $11.96 | $12.14 | $11.55 | $11.88 | $11.65 | 2,915,491 |
2020-07-15 | $11.80 | $12.38 | $11.76 | $12.25 | $12.02 | 4,628,210 |
2020-07-14 | $10.50 | $11.10 | $10.22 | $11.07 | $10.86 | 3,819,991 |
2020-07-13 | $11.16 | $11.50 | $10.46 | $10.55 | $10.35 | 3,366,555 |
2020-07-10 | $10.05 | $10.80 | $10.00 | $10.79 | $10.59 | 2,168,453 |
2020-07-09 | $11.40 | $11.42 | $10.10 | $10.13 | $9.94 | 4,621,308 |
2020-07-08 | $11.57 | $11.69 | $11.02 | $11.41 | $11.19 | 2,144,845 |
2020-07-07 | $12.30 | $12.40 | $11.34 | $11.37 | $11.15 | 3,405,223 |
2020-07-06 | $12.75 | $12.92 | $12.12 | $12.69 | $12.45 | 3,366,791 |
2020-07-02 | $12.72 | $12.99 | $12.02 | $12.10 | $11.87 | 3,100,100 |
2020-07-01 | $12.54 | $13.07 | $11.91 | $12.00 | $11.77 | 2,550,735 |
2020-06-30 | $12.43 | $12.51 | $11.86 | $12.33 | $12.10 | 2,503,799 |
2020-06-29 | $11.75 | $12.95 | $11.45 | $12.95 | $12.70 | 3,683,338 |
2020-06-26 | $11.46 | $11.66 | $10.84 | $11.04 | $10.83 | 2,740,322 |
2020-06-25 | $11.00 | $11.74 | $10.82 | $11.72 | $11.50 | 2,249,473 |
2020-06-24 | $13.00 | $13.06 | $11.35 | $11.59 | $11.37 | 3,598,744 |
2020-06-23 | $13.93 | $14.04 | $13.10 | $13.36 | $13.11 | 2,080,978 |
2020-06-22 | $13.35 | $13.83 | $12.90 | $13.77 | $13.51 | 2,090,024 |
2020-06-19 | $14.92 | $15.06 | $13.29 | $13.53 | $13.27 | 2,649,608 |
2020-06-18 | $14.20 | $14.87 | $13.95 | $14.37 | $14.10 | 1,948,084 |
2020-06-17 | $15.14 | $15.41 | $14.44 | $14.60 | $14.32 | 1,665,748 |
2020-06-16 | $16.39 | $16.48 | $14.50 | $15.13 | $14.84 | 3,747,196 |
2020-06-15 | $12.80 | $14.74 | $12.28 | $14.44 | $14.17 | 3,055,193 |
2020-06-12 | $15.00 | $15.03 | $13.00 | $14.07 | $13.80 | 4,310,263 |
2020-06-11 | $13.94 | $15.25 | $12.69 | $12.89 | $12.65 | 4,701,547 |
2020-06-10 | $18.67 | $18.67 | $16.72 | $17.21 | $16.88 | 3,915,420 |
2020-06-09 | $20.00 | $20.13 | $18.77 | $19.06 | $18.70 | 3,284,881 |
2020-06-08 | $21.29 | $21.48 | $20.51 | $21.21 | $20.81 | 4,342,925 |
2020-06-05 | $19.40 | $20.44 | $18.65 | $19.09 | $18.73 | 4,346,201 |
2020-06-04 | $16.33 | $17.08 | $15.93 | $16.70 | $16.38 | 3,962,740 |
2020-06-03 | $14.15 | $16.02 | $14.14 | $15.94 | $15.64 | 3,231,506 |
2020-06-02 | $13.93 | $13.97 | $13.43 | $13.67 | $13.41 | 1,709,515 |
2020-06-01 | $13.42 | $14.07 | $13.35 | $13.65 | $13.39 | 2,532,370 |
2020-05-29 | $13.22 | $13.53 | $12.63 | $13.21 | $12.96 | 2,510,147 |
2020-05-28 | $15.01 | $15.02 | $13.65 | $13.73 | $13.47 | 4,434,737 |
2020-05-27 | $13.09 | $13.91 | $12.54 | $13.88 | $13.62 | 3,487,913 |
2020-05-26 | $12.03 | $12.41 | $11.85 | $12.05 | $11.82 | 2,076,080 |
2020-05-22 | $11.00 | $11.13 | $10.43 | $10.76 | $10.56 | 965,297 |
2020-05-21 | $10.43 | $11.06 | $10.28 | $10.81 | $10.60 | 1,704,411 |
2020-05-20 | $10.53 | $10.63 | $10.14 | $10.16 | $9.97 | 1,393,863 |
2020-05-19 | $10.40 | $10.77 | $9.95 | $9.98 | $9.79 | 1,601,067 |
2020-05-18 | $9.50 | $10.62 | $9.50 | $10.46 | $10.26 | 2,101,563 |
2020-05-15 | $8.27 | $8.69 | $8.18 | $8.50 | $8.34 | 978,834 |
2020-05-14 | $8.28 | $8.63 | $7.65 | $8.63 | $8.47 | 1,745,039 |
2020-05-13 | $9.50 | $9.54 | $8.45 | $8.72 | $8.55 | 1,704,114 |
2020-05-12 | $10.43 | $10.55 | $9.57 | $9.57 | $9.39 | 1,167,559 |
2020-05-11 | $10.48 | $10.52 | $10.06 | $10.29 | $10.09 | 990,946 |
2020-05-08 | $10.00 | $10.82 | $10.00 | $10.76 | $10.56 | 1,390,259 |
2020-05-07 | $9.64 | $10.04 | $9.46 | $9.64 | $9.46 | 1,244,014 |
2020-05-06 | $10.05 | $10.15 | $9.28 | $9.33 | $9.15 | 1,051,816 |
2020-05-05 | $10.50 | $10.58 | $9.90 | $9.95 | $9.76 | 1,009,845 |
2020-05-04 | $10.02 | $10.06 | $9.40 | $9.98 | $9.79 | 1,791,913 |
2020-05-01 | $11.25 | $11.40 | $10.28 | $10.60 | $10.40 | 1,184,778 |
2020-04-30 | $12.55 | $12.67 | $11.35 | $11.83 | $11.61 | 1,356,347 |
2020-04-29 | $12.30 | $13.14 | $11.91 | $12.67 | $12.43 | 2,011,019 |
2020-04-28 | $11.45 | $11.88 | $10.95 | $11.45 | $11.23 | 1,137,682 |
2020-04-27 | $10.63 | $10.98 | $10.26 | $10.81 | $10.60 | 1,105,088 |
2020-04-24 | $10.65 | $10.67 | $9.91 | $10.35 | $10.15 | 1,064,142 |
2020-04-23 | $10.68 | $11.16 | $10.45 | $10.51 | $10.31 | 921,216 |
2020-04-22 | $10.86 | $10.87 | $10.35 | $10.41 | $10.21 | 522,424 |
2020-04-21 | $10.64 | $10.97 | $9.99 | $10.15 | $9.96 | 1,156,093 |
2020-04-20 | $11.63 | $12.11 | $11.25 | $11.27 | $11.06 | 906,123 |
2020-04-17 | $11.90 | $12.47 | $11.50 | $12.35 | $12.12 | 1,487,713 |
2020-04-16 | $10.76 | $10.82 | $10.01 | $10.32 | $10.12 | 773,193 |
2020-04-15 | $11.13 | $11.13 | $9.95 | $10.84 | $10.63 | 1,173,883 |
2020-04-14 | $11.92 | $12.17 | $11.14 | $11.59 | $11.37 | 896,170 |
2020-04-13 | $12.13 | $12.13 | $10.63 | $11.05 | $10.84 | 1,066,334 |
2020-04-09 | $12.05 | $12.78 | $11.80 | $12.13 | $11.90 | 1,341,623 |
2020-04-08 | $10.45 | $11.46 | $10.25 | $11.09 | $10.88 | 1,090,872 |
2020-04-07 | $12.09 | $12.22 | $9.82 | $9.92 | $9.73 | 1,524,365 |
2020-04-06 | $9.54 | $10.55 | $9.51 | $10.36 | $10.16 | 1,326,955 |
2020-04-03 | $8.39 | $8.75 | $8.14 | $8.32 | $8.16 | 363,370 |
2020-04-02 | $8.37 | $9.10 | $8.00 | $8.33 | $8.17 | 651,778 |
2020-04-01 | $8.56 | $8.98 | $8.06 | $8.36 | $8.20 | 864,355 |
2020-03-31 | $10.50 | $11.03 | $9.85 | $9.97 | $9.78 | 688,293 |
2020-03-30 | $10.78 | $11.00 | $9.81 | $10.76 | $10.56 | 1,118,787 |
2020-03-27 | $12.50 | $12.62 | $11.00 | $11.12 | $10.91 | 1,996,839 |
2020-03-26 | $11.31 | $13.95 | $11.23 | $13.83 | $13.57 | 2,757,944 |
2020-03-25 | $11.50 | $11.60 | $8.65 | $10.57 | $10.37 | 2,690,540 |
2020-03-24 | $7.62 | $8.50 | $7.25 | $8.09 | $7.94 | 1,317,128 |
2020-03-23 | $6.99 | $7.14 | $5.20 | $6.17 | $5.99 | 944,412 |
2020-03-20 | $7.61 | $8.24 | $6.45 | $6.63 | $6.44 | 589,227 |
2020-03-19 | $6.55 | $7.54 | $5.75 | $7.33 | $7.12 | 650,659 |
2020-03-18 | $7.98 | $8.04 | $5.07 | $7.03 | $6.83 | 1,110,773 |
2020-03-17 | $10.19 | $10.79 | $7.64 | $10.09 | $9.81 | 567,652 |
2020-03-16 | $11.70 | $12.59 | $9.50 | $9.56 | $9.29 | 526,195 |
2020-03-13 | $18.50 | $18.50 | $14.08 | $16.89 | $16.41 | 397,453 |
2020-03-12 | $15.98 | $18.69 | $14.28 | $14.30 | $13.89 | 469,092 |
2020-03-11 | $26.81 | $27.49 | $20.63 | $21.41 | $20.80 | 320,798 |
2020-03-10 | $30.00 | $30.00 | $25.17 | $29.20 | $28.36 | 166,593 |
2020-03-09 | $29.50 | $30.19 | $25.10 | $26.52 | $25.76 | 196,285 |
2020-03-06 | $34.84 | $37.10 | $33.51 | $36.69 | $35.64 | 180,778 |
2020-03-05 | $44.07 | $44.19 | $37.50 | $38.30 | $37.21 | 373,992 |
2020-03-04 | $44.99 | $47.71 | $43.09 | $47.56 | $46.20 | 103,458 |
2020-03-03 | $45.79 | $48.50 | $42.28 | $42.76 | $41.54 | 139,925 |
2020-03-02 | $42.32 | $45.05 | $39.47 | $45.05 | $43.76 | 167,322 |
2020-02-28 | $40.10 | $41.55 | $37.60 | $41.12 | $39.94 | 288,486 |
2020-02-27 | $48.05 | $49.16 | $43.45 | $44.37 | $43.10 | 129,269 |
2020-02-26 | $51.20 | $54.81 | $50.00 | $50.26 | $48.82 | 150,994 |
2020-02-25 | $60.58 | $60.58 | $50.70 | $51.15 | $49.69 | 158,665 |
2020-02-24 | $61.10 | $61.71 | $59.42 | $60.16 | $58.44 | 84,872 |
2020-02-21 | $66.19 | $66.19 | $64.38 | $66.09 | $64.20 | 19,355 |
2020-02-20 | $67.51 | $68.50 | $64.81 | $66.77 | $64.86 | 46,337 |
2020-02-19 | $68.85 | $69.36 | $67.83 | $67.98 | $66.04 | 57,140 |
2020-02-18 | $69.36 | $69.44 | $67.83 | $68.29 | $66.34 | 31,243 |
2020-02-14 | $70.86 | $70.86 | $69.25 | $69.92 | $67.92 | 31,311 |
2020-02-13 | $70.54 | $71.72 | $70.36 | $70.36 | $68.35 | 19,824 |
2020-02-12 | $71.54 | $71.66 | $70.14 | $71.43 | $69.39 | 42,324 |
2020-02-11 | $72.08 | $72.28 | $70.19 | $70.51 | $68.49 | 40,023 |
2020-02-10 | $69.00 | $70.99 | $68.84 | $70.65 | $68.63 | 56,299 |
2020-02-07 | $69.04 | $70.07 | $68.47 | $69.30 | $67.32 | 55,233 |
2020-02-06 | $67.59 | $70.10 | $66.85 | $69.67 | $67.68 | 105,832 |
2020-02-05 | $65.84 | $67.30 | $64.52 | $67.30 | $65.38 | 81,163 |
2020-02-04 | $62.64 | $64.33 | $62.64 | $64.16 | $62.33 | 29,178 |
2020-02-03 | $61.66 | $63.19 | $61.00 | $61.03 | $59.29 | 22,221 |
2020-01-31 | $64.59 | $64.59 | $60.70 | $61.41 | $59.65 | 57,720 |
2020-01-30 | $64.04 | $65.31 | $62.80 | $65.31 | $63.44 | 36,301 |
2020-01-29 | $66.00 | $66.91 | $64.56 | $65.25 | $63.38 | 35,520 |
2020-01-28 | $63.61 | $65.80 | $62.86 | $64.98 | $63.12 | 25,677 |
2020-01-27 | $61.88 | $64.47 | $61.47 | $63.42 | $61.61 | 45,800 |
2020-01-24 | $65.20 | $65.86 | $62.85 | $64.94 | $63.08 | 63,848 |
2020-01-23 | $62.08 | $64.82 | $62.08 | $64.58 | $62.73 | 34,262 |
2020-01-22 | $63.79 | $64.14 | $61.99 | $62.60 | $60.81 | 53,508 |
2020-01-21 | $64.54 | $65.68 | $61.75 | $63.92 | $62.09 | 93,259 |
2020-01-17 | $66.80 | $66.80 | $65.21 | $65.41 | $63.54 | 47,984 |
2020-01-16 | $64.97 | $66.50 | $64.97 | $66.42 | $64.52 | 58,103 |
2020-01-15 | $63.63 | $65.30 | $63.63 | $64.30 | $62.46 | 38,901 |
2020-01-14 | $63.90 | $64.75 | $62.75 | $63.85 | $62.02 | 56,634 |
2020-01-13 | $63.07 | $64.35 | $62.95 | $63.94 | $62.12 | 45,384 |
2020-01-10 | $65.08 | $65.08 | $62.13 | $62.32 | $60.54 | 103,192 |
2020-01-09 | $64.01 | $65.67 | $63.78 | $64.89 | $63.03 | 59,635 |
2020-01-08 | $65.46 | $65.46 | $63.40 | $63.50 | $61.68 | 115,357 |
2020-01-07 | $64.00 | $65.46 | $62.57 | $64.74 | $62.89 | 88,676 |
2020-01-06 | $65.18 | $65.18 | $62.76 | $63.97 | $62.14 | 119,672 |
2020-01-03 | $64.08 | $64.08 | $61.42 | $63.71 | $61.89 | 164,106 |
2020-01-02 | $58.61 | $61.67 | $58.54 | $61.67 | $59.91 | 76,997 |
2019-12-31 | $58.00 | $58.35 | $57.06 | $57.56 | $55.91 | 55,727 |
2019-12-30 | $58.89 | $58.89 | $57.73 | $58.18 | $56.52 | 38,601 |
2019-12-27 | $59.66 | $59.66 | $58.75 | $58.83 | $57.15 | 46,066 |
2019-12-26 | $59.57 | $59.69 | $58.75 | $59.21 | $57.52 | 36,238 |
2019-12-24 | $60.86 | $60.86 | $59.50 | $59.50 | $57.80 | 34,299 |
2019-12-23 | $60.13 | $61.11 | $60.13 | $60.58 | $58.85 | 67,084 |
2019-12-20 | $58.81 | $59.00 | $58.17 | $58.70 | $57.00 | 27,535 |
2019-12-19 | $57.25 | $58.17 | $57.00 | $58.03 | $56.35 | 54,271 |
2019-12-18 | $58.63 | $58.63 | $56.99 | $57.11 | $55.45 | 39,615 |
2019-12-17 | $59.04 | $59.07 | $57.25 | $58.23 | $56.54 | 76,427 |
2019-12-16 | $59.35 | $60.59 | $59.09 | $59.40 | $57.68 | 57,797 |
2019-12-13 | $60.83 | $62.24 | $60.40 | $60.78 | $59.02 | 22,211 |
2019-12-12 | $61.21 | $62.11 | $60.68 | $61.36 | $59.59 | 42,407 |
2019-12-11 | $59.77 | $61.19 | $58.95 | $61.12 | $59.35 | 63,312 |
2019-12-10 | $60.35 | $60.89 | $59.94 | $60.05 | $58.31 | 17,655 |
2019-12-09 | $61.63 | $61.63 | $60.33 | $60.38 | $58.63 | 23,537 |
2019-12-06 | $61.84 | $62.09 | $61.00 | $61.81 | $60.02 | 27,232 |
2019-12-05 | $60.37 | $60.37 | $59.49 | $59.78 | $58.05 | 12,552 |
2019-12-04 | $60.38 | $61.63 | $59.69 | $59.69 | $57.96 | 28,744 |
2019-12-03 | $58.15 | $59.74 | $58.00 | $59.44 | $57.72 | 35,610 |
2019-12-02 | $64.52 | $64.52 | $60.08 | $60.13 | $58.39 | 73,842 |
2019-11-29 | $64.95 | $64.95 | $64.14 | $64.19 | $62.33 | 16,391 |
2019-11-27 | $65.74 | $65.74 | $64.20 | $65.00 | $63.12 | 59,675 |
2019-11-26 | $64.49 | $65.81 | $64.49 | $65.43 | $63.54 | 40,480 |
2019-11-25 | $64.59 | $65.02 | $64.15 | $64.50 | $62.63 | 31,279 |
2019-11-22 | $64.06 | $64.16 | $62.98 | $64.08 | $62.22 | 43,190 |
2019-11-21 | $65.23 | $65.23 | $63.59 | $63.75 | $61.90 | 27,989 |
2019-11-20 | $64.88 | $66.09 | $64.52 | $65.35 | $63.46 | 64,450 |
2019-11-19 | $66.11 | $66.67 | $65.13 | $65.24 | $63.35 | 55,081 |
2019-11-18 | $65.97 | $66.76 | $65.61 | $65.94 | $64.03 | 49,320 |
2019-11-15 | $65.03 | $66.76 | $65.00 | $66.28 | $64.36 | 69,194 |
2019-11-14 | $63.14 | $64.75 | $63.11 | $64.52 | $62.65 | 43,374 |
2019-11-13 | $62.10 | $63.58 | $62.10 | $63.11 | $61.28 | 37,818 |
2019-11-12 | $62.63 | $63.35 | $61.94 | $62.77 | $60.95 | 41,888 |
2019-11-11 | $59.99 | $63.00 | $59.45 | $62.59 | $60.78 | 74,247 |
2019-11-08 | $60.61 | $61.52 | $60.17 | $60.83 | $59.07 | 39,908 |
2019-11-07 | $60.00 | $61.36 | $60.00 | $60.53 | $58.78 | 77,129 |
2019-11-06 | $58.90 | $59.47 | $58.62 | $59.37 | $57.65 | 27,501 |
2019-11-05 | $58.35 | $59.40 | $58.33 | $58.90 | $57.19 | 42,478 |
2019-11-04 | $59.02 | $59.08 | $57.20 | $57.80 | $56.13 | 53,284 |
2019-11-01 | $56.75 | $58.20 | $56.58 | $58.09 | $56.41 | 28,824 |
2019-10-31 | $56.22 | $56.50 | $55.17 | $55.47 | $53.86 | 18,293 |
2019-10-30 | $55.33 | $56.62 | $54.91 | $56.55 | $54.91 | 41,131 |
2019-10-29 | $54.43 | $56.00 | $54.43 | $55.43 | $53.82 | 25,317 |
2019-10-28 | $54.43 | $55.86 | $54.43 | $54.85 | $53.26 | 36,671 |
2019-10-25 | $55.60 | $55.60 | $54.19 | $54.19 | $52.62 | 34,718 |
2019-10-24 | $53.69 | $55.91 | $53.10 | $55.70 | $54.09 | 37,269 |
2019-10-23 | $53.99 | $54.39 | $52.65 | $53.21 | $51.67 | 38,749 |
2019-10-22 | $52.06 | $53.84 | $52.06 | $52.96 | $51.43 | 50,839 |
2019-10-21 | $52.47 | $52.47 | $51.00 | $51.77 | $50.27 | 60,954 |
2019-10-18 | $56.35 | $56.79 | $52.48 | $52.52 | $51.00 | 83,241 |
2019-10-17 | $58.36 | $58.77 | $56.87 | $56.89 | $55.24 | 49,456 |
2019-10-16 | $57.11 | $58.86 | $57.11 | $57.92 | $56.24 | 14,776 |
2019-10-15 | $57.93 | $58.62 | $57.70 | $57.77 | $56.10 | 26,151 |
2019-10-14 | $57.59 | $58.36 | $57.21 | $57.52 | $55.85 | 17,587 |
2019-10-11 | $58.03 | $58.76 | $57.11 | $57.79 | $56.12 | 43,340 |
2019-10-10 | $55.45 | $57.22 | $55.45 | $56.41 | $54.78 | 44,489 |
2019-10-09 | $55.75 | $56.34 | $55.05 | $55.61 | $54.00 | 26,811 |
2019-10-08 | $54.34 | $55.96 | $53.37 | $54.50 | $52.92 | 45,604 |
2019-10-07 | $55.89 | $56.95 | $55.30 | $55.83 | $54.21 | 17,007 |
2019-10-04 | $54.32 | $56.23 | $54.32 | $56.08 | $54.46 | 41,233 |
2019-10-03 | $53.20 | $54.32 | $51.47 | $54.29 | $52.72 | 66,424 |
2019-10-02 | $54.87 | $54.88 | $52.04 | $53.17 | $51.63 | 58,648 |
2019-10-01 | $60.19 | $60.75 | $55.62 | $55.85 | $54.23 | 81,452 |
2019-09-30 | $60.14 | $60.64 | $59.76 | $59.81 | $58.08 | 24,214 |
2019-09-27 | $62.75 | $62.85 | $59.58 | $59.99 | $58.25 | 42,581 |
2019-09-26 | $62.47 | $63.04 | $61.54 | $62.29 | $60.49 | 23,175 |
2019-09-25 | $60.72 | $62.70 | $60.72 | $62.43 | $60.62 | 59,977 |
2019-09-24 | $61.44 | $61.97 | $59.53 | $60.81 | $59.05 | 70,385 |
2019-09-23 | $61.20 | $61.84 | $60.25 | $61.06 | $59.14 | 27,545 |
2019-09-20 | $63.95 | $64.02 | $61.25 | $61.47 | $59.54 | 52,926 |
2019-09-19 | $64.97 | $65.34 | $63.88 | $63.88 | $61.87 | 53,335 |
2019-09-18 | $64.24 | $64.87 | $62.82 | $64.85 | $62.81 | 89,490 |
2019-09-17 | $63.96 | $64.72 | $62.50 | $64.41 | $62.39 | 71,596 |
2019-09-16 | $62.88 | $64.45 | $62.21 | $63.87 | $61.86 | 86,300 |
2019-09-13 | $62.04 | $62.70 | $61.79 | $61.95 | $60.00 | 50,300 |
2019-09-12 | $61.09 | $61.67 | $60.11 | $61.18 | $59.26 | 46,846 |
2019-09-11 | $58.31 | $60.56 | $58.31 | $60.56 | $58.66 | 37,600 |
2019-09-10 | $56.66 | $58.13 | $54.99 | $58.13 | $56.30 | 50,997 |
2019-09-09 | $59.33 | $59.33 | $57.00 | $57.15 | $55.36 | 32,336 |
2019-09-06 | $58.97 | $60.23 | $58.90 | $59.42 | $57.56 | 46,500 |
2019-09-05 | $59.01 | $60.15 | $58.31 | $58.61 | $56.77 | 51,900 |
2019-09-04 | $57.22 | $57.60 | $56.80 | $57.36 | $55.56 | 26,864 |
2019-09-03 | $56.36 | $56.36 | $54.25 | $55.76 | $54.01 | 43,600 |
2019-08-30 | $58.26 | $58.41 | $57.24 | $57.74 | $55.93 | 31,486 |
2019-08-29 | $56.61 | $57.54 | $55.93 | $57.18 | $55.38 | 57,768 |
2019-08-28 | $53.18 | $55.14 | $51.77 | $54.97 | $53.24 | 49,963 |
2019-08-27 | $55.28 | $55.28 | $52.60 | $53.28 | $51.61 | 30,852 |
2019-08-26 | $54.45 | $55.25 | $52.80 | $54.31 | $52.60 | 40,634 |
2019-08-23 | $55.34 | $58.00 | $52.19 | $52.94 | $51.28 | 122,199 |
2019-08-22 | $54.47 | $56.68 | $54.29 | $56.11 | $54.35 | 68,623 |
2019-08-21 | $53.85 | $54.97 | $53.65 | $54.25 | $52.55 | 57,163 |
2019-08-20 | $52.83 | $53.30 | $52.15 | $52.92 | $51.26 | 36,488 |
2019-08-19 | $53.13 | $53.31 | $52.40 | $52.93 | $51.27 | 44,137 |
2019-08-16 | $50.97 | $51.62 | $50.00 | $51.35 | $49.74 | 93,446 |
2019-08-15 | $49.09 | $50.00 | $47.87 | $49.68 | $48.12 | 96,009 |
2019-08-14 | $50.20 | $50.76 | $47.96 | $48.26 | $46.74 | 92,168 |
2019-08-13 | $51.19 | $53.71 | $51.19 | $52.40 | $50.75 | 63,331 |
2019-08-12 | $53.06 | $53.52 | $51.28 | $51.73 | $50.11 | 49,774 |
2019-08-09 | $54.23 | $54.91 | $53.05 | $54.05 | $52.35 | 48,301 |
2019-08-08 | $52.66 | $55.19 | $52.34 | $54.93 | $53.21 | 70,971 |
2019-08-07 | $48.90 | $52.25 | $48.47 | $51.68 | $50.06 | 52,689 |
2019-08-06 | $49.00 | $50.94 | $48.93 | $50.82 | $49.22 | 60,194 |
2019-08-05 | $48.32 | $48.50 | $45.53 | $47.17 | $45.69 | 79,567 |
2019-08-02 | $50.97 | $51.38 | $49.16 | $50.64 | $49.05 | 51,279 |
2019-08-01 | $53.37 | $54.63 | $51.06 | $51.19 | $49.58 | 101,487 |
2019-07-31 | $55.03 | $56.37 | $53.00 | $53.66 | $51.98 | 64,942 |
2019-07-30 | $53.80 | $54.74 | $53.05 | $54.74 | $53.02 | 43,920 |
2019-07-29 | $55.13 | $55.27 | $54.22 | $54.48 | $52.77 | 24,938 |
2019-07-26 | $56.06 | $56.06 | $54.91 | $55.28 | $53.54 | 38,606 |
2019-07-25 | $56.34 | $57.14 | $55.35 | $56.13 | $54.37 | 23,966 |
2019-07-24 | $55.40 | $57.61 | $54.47 | $56.60 | $54.82 | 55,114 |
2019-07-23 | $55.99 | $56.63 | $54.62 | $56.00 | $54.24 | 69,331 |
2019-07-22 | $55.00 | $55.80 | $54.43 | $55.02 | $53.29 | 53,637 |
2019-07-19 | $53.79 | $55.70 | $53.79 | $54.92 | $53.20 | 77,392 |
2019-07-18 | $53.45 | $53.63 | $51.86 | $52.75 | $51.09 | 61,036 |
2019-07-17 | $55.03 | $55.24 | $53.66 | $53.67 | $51.98 | 82,524 |
2019-07-16 | $54.68 | $55.42 | $54.68 | $54.98 | $53.25 | 28,361 |
2019-07-15 | $55.61 | $55.61 | $54.23 | $54.55 | $52.84 | 51,939 |
2019-07-12 | $54.12 | $55.78 | $54.00 | $55.74 | $53.99 | 68,152 |
2019-07-11 | $52.24 | $53.93 | $51.98 | $53.69 | $52.00 | 48,208 |
2019-07-10 | $53.49 | $53.93 | $52.39 | $52.48 | $50.83 | 41,469 |
2019-07-09 | $51.13 | $52.74 | $50.76 | $52.62 | $50.97 | 35,351 |
2019-07-08 | $52.48 | $52.48 | $51.17 | $51.76 | $50.13 | 31,550 |
2019-07-05 | $52.88 | $53.40 | $51.67 | $53.40 | $51.72 | 23,491 |
2019-07-03 | $53.40 | $53.41 | $52.53 | $53.41 | $51.73 | 25,353 |
2019-07-02 | $51.81 | $52.89 | $51.71 | $52.74 | $51.08 | 25,881 |
2019-07-01 | $54.85 | $55.54 | $51.73 | $51.91 | $50.28 | 71,717 |
2019-06-28 | $52.50 | $53.51 | $51.67 | $53.19 | $51.52 | 33,295 |
2019-06-27 | $51.88 | $52.57 | $51.34 | $52.01 | $50.38 | 48,349 |
2019-06-26 | $53.06 | $53.65 | $52.68 | $52.70 | $51.05 | 29,158 |
2019-06-25 | $54.05 | $54.19 | $52.69 | $52.78 | $51.12 | 65,712 |
2019-06-24 | $53.90 | $55.05 | $53.90 | $54.05 | $52.31 | 30,435 |
2019-06-21 | $54.70 | $55.15 | $53.41 | $53.60 | $51.87 | 66,012 |
2019-06-20 | $53.27 | $54.90 | $52.93 | $54.79 | $53.02 | 113,696 |
2019-06-19 | $52.05 | $52.25 | $51.26 | $51.94 | $50.26 | 52,560 |
2019-06-18 | $49.19 | $51.72 | $49.19 | $51.67 | $50.00 | 129,941 |
2019-06-17 | $48.53 | $48.75 | $47.83 | $48.25 | $46.69 | 19,442 |
2019-06-14 | $48.36 | $48.82 | $48.00 | $48.14 | $46.59 | 38,593 |
2019-06-13 | $48.37 | $48.89 | $47.00 | $48.89 | $47.31 | 37,700 |
2019-06-12 | $47.00 | $47.76 | $46.52 | $47.59 | $46.05 | 37,310 |
2019-06-11 | $51.47 | $51.47 | $46.35 | $47.26 | $45.73 | 146,899 |
2019-06-10 | $53.07 | $53.53 | $50.60 | $50.79 | $49.15 | 75,149 |
2019-06-07 | $51.35 | $52.14 | $51.27 | $51.71 | $50.04 | 35,242 |
2019-06-06 | $50.73 | $51.11 | $49.32 | $50.75 | $49.11 | 28,580 |
2019-06-05 | $48.84 | $50.43 | $48.83 | $50.43 | $48.80 | 68,395 |
2019-06-04 | $46.93 | $48.41 | $46.81 | $48.30 | $46.74 | 45,457 |
2019-06-03 | $44.58 | $45.91 | $44.11 | $45.47 | $44.00 | 42,208 |
2019-05-31 | $45.00 | $45.58 | $44.72 | $44.78 | $43.33 | 40,604 |
2019-05-30 | $46.75 | $47.33 | $45.98 | $46.47 | $44.97 | 23,712 |
2019-05-29 | $45.94 | $46.71 | $45.50 | $46.43 | $44.93 | 67,122 |
2019-05-28 | $47.61 | $48.25 | $46.75 | $46.86 | $45.35 | 25,094 |
2019-05-24 | $47.29 | $48.12 | $46.84 | $47.28 | $45.75 | 34,520 |
2019-05-23 | $47.14 | $47.71 | $45.58 | $46.66 | $45.15 | 86,205 |
2019-05-22 | $49.59 | $49.59 | $48.91 | $49.01 | $47.43 | 29,318 |
2019-05-21 | $48.55 | $49.93 | $48.31 | $49.86 | $48.25 | 57,167 |
2019-05-20 | $47.13 | $48.08 | $46.75 | $47.67 | $46.13 | 38,633 |
2019-05-17 | $48.01 | $49.11 | $47.33 | $47.58 | $46.04 | 62,843 |
2019-05-16 | $47.48 | $48.93 | $47.14 | $48.74 | $47.17 | 88,702 |
2019-05-15 | $45.34 | $47.21 | $44.41 | $46.66 | $45.15 | 43,742 |
2019-05-14 | $45.96 | $47.29 | $45.33 | $46.41 | $44.91 | 54,003 |
2019-05-13 | $46.19 | $46.57 | $44.17 | $45.12 | $43.66 | 87,428 |
2019-05-10 | $47.70 | $49.56 | $46.54 | $49.42 | $47.83 | 50,224 |
2019-05-09 | $47.50 | $49.10 | $46.45 | $48.83 | $47.25 | 64,216 |
2019-05-08 | $47.45 | $49.58 | $47.35 | $48.89 | $47.31 | 68,565 |
2019-05-07 | $49.57 | $49.86 | $46.96 | $47.78 | $46.24 | 71,182 |
2019-05-06 | $48.74 | $51.57 | $48.49 | $51.35 | $49.69 | 63,207 |
2019-05-03 | $50.98 | $52.00 | $50.87 | $51.94 | $50.26 | 46,129 |
2019-05-02 | $50.77 | $50.87 | $49.25 | $50.30 | $48.68 | 76,977 |
2019-05-01 | $51.54 | $53.28 | $51.09 | $51.16 | $49.51 | 87,652 |
2019-04-30 | $50.48 | $51.13 | $49.88 | $50.96 | $49.32 | 35,270 |
2019-04-29 | $50.09 | $51.47 | $50.00 | $50.50 | $48.87 | 43,779 |
2019-04-26 | $50.09 | $50.35 | $49.53 | $50.27 | $48.65 | 22,858 |
2019-04-25 | $49.15 | $50.11 | $47.73 | $49.73 | $48.13 | 61,489 |
2019-04-24 | $51.25 | $51.25 | $49.72 | $49.85 | $48.24 | 51,115 |
2019-04-23 | $49.25 | $51.00 | $49.10 | $50.43 | $48.80 | 108,608 |
2019-04-22 | $47.41 | $48.15 | $46.94 | $47.61 | $46.07 | 28,700 |
2019-04-18 | $47.20 | $48.29 | $47.20 | $48.06 | $46.51 | 58,561 |
2019-04-17 | $48.21 | $48.56 | $46.73 | $46.94 | $45.43 | 64,333 |
2019-04-16 | $47.30 | $48.00 | $46.94 | $47.67 | $46.13 | 57,718 |
2019-04-15 | $47.90 | $47.90 | $46.50 | $46.63 | $45.13 | 42,504 |
2019-04-12 | $46.82 | $47.81 | $46.54 | $47.79 | $46.25 | 82,881 |
2019-04-11 | $44.19 | $45.73 | $44.19 | $45.61 | $44.14 | 48,489 |
2019-04-10 | $44.50 | $44.50 | $43.25 | $43.85 | $42.43 | 44,345 |
2019-04-09 | $45.23 | $45.23 | $44.01 | $44.18 | $42.75 | 63,658 |
2019-04-08 | $45.60 | $46.12 | $44.71 | $46.07 | $44.58 | 80,857 |
2019-04-05 | $47.29 | $47.50 | $46.81 | $47.48 | $45.95 | 52,454 |
2019-04-04 | $44.97 | $47.28 | $44.97 | $46.57 | $45.07 | 86,902 |
2019-04-03 | $46.83 | $46.96 | $44.41 | $44.83 | $43.38 | 106,696 |
2019-04-02 | $47.34 | $47.60 | $46.27 | $46.45 | $44.95 | 49,478 |
2019-04-01 | $45.16 | $47.53 | $45.16 | $47.46 | $45.92 | 86,817 |
2019-03-29 | $43.61 | $44.44 | $43.61 | $44.37 | $42.94 | 45,329 |
2019-03-28 | $42.53 | $43.08 | $42.01 | $42.98 | $41.59 | 30,155 |
2019-03-27 | $42.21 | $42.93 | $40.94 | $42.11 | $40.75 | 69,140 |
2019-03-26 | $43.00 | $43.00 | $41.28 | $42.03 | $40.67 | 39,455 |
2019-03-25 | $40.98 | $42.07 | $40.97 | $41.88 | $40.53 | 42,681 |
2019-03-22 | $43.19 | $43.49 | $40.77 | $41.02 | $39.69 | 95,612 |
2019-03-21 | $42.80 | $44.40 | $42.80 | $44.16 | $42.73 | 44,145 |
2019-03-20 | $43.30 | $44.34 | $42.68 | $43.20 | $41.81 | 57,263 |
2019-03-19 | $44.55 | $45.35 | $43.29 | $43.74 | $42.33 | 94,495 |
2019-03-18 | $42.86 | $44.13 | $42.50 | $44.07 | $42.58 | 37,652 |
2019-03-15 | $43.58 | $43.94 | $42.29 | $43.09 | $41.64 | 103,617 |
2019-03-14 | $44.62 | $44.91 | $43.37 | $43.38 | $41.92 | 53,238 |
2019-03-13 | $44.04 | $45.02 | $43.40 | $44.43 | $42.93 | 109,969 |
2019-03-12 | $44.07 | $44.43 | $42.93 | $43.36 | $41.90 | 70,957 |
2019-03-11 | $42.51 | $44.91 | $41.55 | $44.91 | $43.40 | 94,090 |
2019-03-08 | $44.02 | $45.29 | $44.00 | $45.20 | $43.68 | 61,377 |
2019-03-07 | $46.25 | $46.40 | $44.33 | $45.64 | $44.10 | 106,495 |
2019-03-06 | $47.98 | $49.15 | $46.67 | $46.68 | $45.11 | 98,309 |
2019-03-05 | $48.80 | $49.11 | $48.13 | $48.18 | $46.56 | 32,249 |
2019-03-04 | $51.83 | $52.23 | $48.08 | $48.85 | $47.20 | 111,949 |
2019-03-01 | $51.54 | $52.00 | $50.44 | $51.19 | $49.46 | 64,843 |
2019-02-28 | $51.02 | $52.23 | $51.02 | $51.35 | $49.62 | 43,903 |
2019-02-27 | $49.76 | $50.89 | $49.23 | $50.76 | $49.05 | 48,253 |
2019-02-26 | $51.34 | $51.50 | $50.35 | $50.35 | $48.65 | 52,260 |
2019-02-25 | $52.26 | $52.65 | $51.33 | $51.52 | $49.78 | 70,181 |
2019-02-22 | $50.63 | $51.50 | $50.43 | $51.46 | $49.72 | 46,552 |
2019-02-21 | $51.20 | $51.20 | $49.59 | $50.12 | $48.43 | 72,913 |
2019-02-20 | $50.50 | $51.34 | $50.20 | $51.19 | $49.46 | 57,218 |
2019-02-19 | $50.25 | $50.88 | $49.80 | $50.50 | $48.80 | 98,104 |
2019-02-15 | $47.52 | $50.55 | $47.52 | $50.49 | $48.79 | 134,960 |
2019-02-14 | $47.25 | $48.20 | $46.76 | $47.66 | $46.05 | 39,668 |
2019-02-13 | $48.73 | $48.73 | $47.41 | $47.81 | $46.20 | 69,948 |
2019-02-12 | $47.00 | $47.83 | $46.83 | $47.70 | $46.09 | 63,713 |
2019-02-11 | $46.03 | $46.63 | $45.61 | $46.02 | $44.47 | 67,081 |
2019-02-08 | $44.14 | $45.50 | $43.71 | $45.50 | $43.97 | 49,814 |
2019-02-07 | $45.41 | $45.41 | $43.48 | $45.05 | $43.53 | 147,907 |
2019-02-06 | $46.13 | $46.30 | $45.20 | $45.86 | $44.31 | 70,268 |
2019-02-05 | $44.82 | $45.73 | $44.28 | $45.73 | $44.19 | 157,633 |
2019-02-04 | $41.90 | $44.24 | $41.75 | $44.22 | $42.72 | 64,500 |
2019-02-01 | $41.62 | $42.54 | $41.25 | $41.53 | $40.13 | 62,517 |
2019-01-31 | $41.01 | $42.14 | $40.40 | $41.54 | $40.14 | 121,112 |
2019-01-30 | $41.84 | $42.18 | $39.44 | $41.60 | $40.20 | 232,748 |
2019-01-29 | $37.83 | $40.42 | $37.83 | $39.87 | $38.53 | 159,363 |
2019-01-28 | $37.00 | $37.77 | $36.20 | $37.77 | $36.50 | 70,285 |
2019-01-25 | $37.78 | $38.47 | $37.59 | $37.91 | $36.63 | 79,465 |
2019-01-24 | $36.56 | $37.63 | $36.32 | $36.99 | $35.74 | 64,665 |
2019-01-23 | $35.51 | $36.72 | $34.56 | $35.92 | $34.71 | 74,688 |
2019-01-22 | $36.60 | $36.60 | $33.91 | $34.59 | $33.42 | 102,137 |
2019-01-18 | $36.54 | $37.82 | $36.36 | $37.35 | $36.09 | 129,970 |
2019-01-17 | $33.29 | $36.32 | $33.28 | $35.63 | $34.43 | 68,375 |
2019-01-16 | $34.87 | $34.87 | $33.70 | $34.03 | $32.88 | 50,735 |
2019-01-15 | $34.07 | $34.43 | $33.28 | $34.29 | $33.13 | 31,293 |
2019-01-14 | $33.70 | $34.76 | $33.09 | $34.08 | $32.93 | 31,103 |
2019-01-11 | $34.00 | $34.18 | $32.74 | $34.16 | $33.01 | 48,001 |
2019-01-10 | $32.43 | $33.96 | $32.18 | $33.89 | $32.75 | 43,019 |
2019-01-09 | $32.63 | $33.00 | $32.30 | $32.72 | $31.62 | 91,267 |
2019-01-08 | $31.95 | $32.18 | $31.20 | $32.15 | $31.07 | 59,999 |
2019-01-07 | $30.09 | $30.90 | $29.42 | $30.64 | $29.61 | 53,459 |
2019-01-04 | $28.04 | $30.18 | $28.04 | $29.99 | $28.98 | 62,317 |
2019-01-03 | $29.96 | $29.96 | $27.17 | $27.17 | $26.25 | 72,268 |
2019-01-02 | $27.84 | $30.08 | $27.84 | $30.08 | $29.07 | 42,155 |
2018-12-31 | $29.25 | $29.76 | $28.83 | $29.66 | $28.66 | 61,410 |
2018-12-28 | $29.44 | $29.72 | $28.20 | $28.65 | $27.68 | 104,108 |
2018-12-27 | $25.83 | $28.54 | $25.50 | $28.54 | $27.58 | 102,137 |
2018-12-26 | $25.39 | $27.37 | $23.89 | $27.37 | $26.37 | 105,402 |
2018-12-24 | $25.83 | $26.23 | $24.66 | $24.66 | $23.76 | 76,502 |
2018-12-21 | $29.00 | $29.45 | $27.00 | $27.02 | $26.04 | 69,110 |
2018-12-20 | $31.58 | $32.02 | $28.14 | $29.21 | $28.15 | 116,088 |
2018-12-19 | $34.43 | $35.35 | $31.26 | $31.97 | $30.81 | 85,037 |
2018-12-18 | $34.53 | $35.90 | $33.87 | $34.43 | $33.18 | 59,386 |
2018-12-17 | $35.22 | $36.47 | $33.19 | $33.69 | $32.46 | 58,343 |
2018-12-14 | $35.55 | $36.51 | $35.41 | $35.73 | $34.43 | 50,690 |
2018-12-13 | $38.23 | $38.23 | $36.58 | $36.80 | $35.46 | 46,161 |
2018-12-12 | $37.70 | $39.07 | $37.52 | $37.52 | $36.16 | 65,865 |
2018-12-11 | $38.21 | $38.90 | $35.54 | $36.30 | $34.98 | 78,177 |
2018-12-10 | $35.86 | $37.50 | $34.79 | $36.90 | $35.56 | 119,130 |
2018-12-07 | $36.60 | $38.43 | $34.94 | $35.33 | $34.05 | 84,826 |
2018-12-06 | $36.44 | $36.94 | $33.34 | $36.86 | $35.52 | 136,403 |
2018-12-04 | $42.01 | $42.73 | $37.56 | $37.56 | $36.19 | 131,772 |
2018-12-03 | $44.00 | $44.54 | $42.02 | $42.66 | $41.11 | 98,063 |
2018-11-30 | $40.94 | $41.85 | $40.40 | $41.65 | $40.14 | 32,946 |
2018-11-29 | $40.66 | $41.83 | $40.18 | $41.21 | $39.71 | 36,931 |
2018-11-28 | $39.50 | $41.09 | $38.48 | $41.06 | $39.57 | 85,730 |
2018-11-27 | $38.92 | $39.25 | $37.45 | $38.29 | $36.90 | 78,867 |
2018-11-26 | $40.40 | $41.05 | $39.42 | $40.15 | $38.69 | 34,741 |
2018-11-23 | $38.80 | $40.16 | $38.80 | $39.48 | $38.04 | 16,244 |
2018-11-21 | $39.48 | $39.62 | $38.68 | $38.81 | $37.39 | 30,493 |
2018-11-20 | $38.30 | $38.69 | $36.60 | $38.26 | $36.87 | 124,519 |
2018-11-19 | $43.19 | $43.19 | $39.91 | $40.17 | $38.71 | 60,652 |
2018-11-16 | $44.19 | $44.19 | $42.45 | $43.66 | $42.07 | 21,108 |
2018-11-15 | $42.00 | $44.95 | $41.45 | $44.19 | $42.58 | 39,808 |
2018-11-14 | $43.88 | $45.30 | $42.77 | $42.86 | $41.30 | 38,911 |
2018-11-13 | $44.38 | $45.45 | $43.21 | $43.89 | $42.29 | 38,190 |
2018-11-12 | $48.49 | $48.49 | $44.23 | $44.28 | $42.67 | 77,972 |
2018-11-09 | $47.50 | $48.74 | $47.40 | $48.43 | $46.67 | 42,094 |
2018-11-08 | $48.71 | $48.95 | $47.60 | $48.31 | $46.55 | 33,638 |
2018-11-07 | $48.05 | $48.81 | $46.12 | $48.78 | $47.01 | 80,297 |
2018-11-06 | $46.00 | $47.65 | $45.90 | $47.37 | $45.65 | 66,052 |
2018-11-05 | $45.44 | $46.13 | $44.59 | $45.84 | $44.17 | 69,395 |
2018-11-02 | $45.74 | $47.00 | $44.59 | $45.07 | $43.43 | 96,971 |
2018-11-01 | $43.57 | $45.50 | $42.58 | $45.18 | $43.54 | 87,754 |
2018-10-31 | $42.16 | $43.80 | $42.16 | $42.19 | $40.66 | 114,954 |
2018-10-30 | $37.79 | $40.70 | $37.32 | $40.59 | $39.11 | 82,647 |
2018-10-29 | $44.27 | $44.52 | $36.37 | $37.96 | $36.58 | 135,014 |
2018-10-26 | $43.00 | $44.02 | $40.81 | $42.95 | $41.39 | 79,799 |
2018-10-25 | $44.42 | $44.87 | $43.10 | $43.52 | $41.94 | 77,068 |
2018-10-24 | $49.79 | $49.79 | $43.63 | $43.69 | $42.10 | 138,834 |
2018-10-23 | $47.85 | $49.67 | $47.26 | $48.73 | $46.96 | 92,963 |
2018-10-22 | $49.87 | $50.43 | $48.63 | $49.75 | $47.94 | 45,954 |
2018-10-19 | $50.86 | $51.20 | $49.74 | $50.00 | $48.18 | 51,602 |
2018-10-18 | $52.48 | $52.96 | $49.86 | $50.86 | $49.01 | 73,513 |
2018-10-17 | $54.83 | $54.83 | $52.70 | $53.46 | $51.52 | 71,886 |
2018-10-16 | $52.27 | $55.11 | $51.26 | $55.11 | $53.11 | 147,185 |
2018-10-15 | $50.26 | $52.59 | $50.15 | $51.67 | $49.79 | 101,726 |
2018-10-12 | $51.00 | $51.58 | $47.72 | $49.58 | $47.78 | 113,382 |
2018-10-11 | $52.50 | $53.39 | $48.68 | $48.93 | $47.15 | 120,490 |
2018-10-10 | $58.98 | $58.98 | $53.10 | $53.10 | $51.17 | 162,813 |
2018-10-09 | $60.95 | $61.40 | $58.50 | $58.84 | $56.70 | 95,903 |
2018-10-08 | $60.70 | $61.51 | $59.62 | $61.40 | $59.17 | 63,684 |
2018-10-05 | $62.91 | $63.34 | $60.23 | $61.13 | $58.91 | 79,901 |
2018-10-04 | $63.08 | $63.15 | $61.43 | $62.59 | $60.31 | 58,715 |
2018-10-03 | $63.75 | $64.38 | $62.87 | $63.35 | $61.05 | 48,564 |
2018-10-02 | $63.12 | $63.22 | $62.29 | $62.85 | $60.56 | 19,910 |
2018-10-01 | $63.56 | $64.50 | $62.25 | $63.03 | $60.74 | 54,771 |
2018-09-28 | $61.50 | $62.73 | $61.24 | $62.52 | $60.25 | 24,090 |
2018-09-27 | $60.76 | $61.97 | $60.35 | $61.45 | $59.22 | 45,432 |
2018-09-26 | $61.25 | $61.65 | $60.32 | $60.44 | $58.24 | 36,537 |
2018-09-25 | $59.99 | $61.57 | $59.40 | $61.25 | $59.02 | 34,574 |
2018-09-24 | $61.09 | $61.09 | $59.18 | $59.51 | $57.22 | 49,775 |
2018-09-21 | $61.45 | $61.89 | $60.64 | $61.50 | $59.13 | 49,708 |
2018-09-20 | $62.19 | $62.72 | $58.94 | $59.97 | $57.66 | 93,951 |
2018-09-19 | $63.18 | $64.12 | $61.12 | $61.45 | $59.08 | 101,087 |
2018-09-18 | $61.32 | $63.44 | $60.93 | $63.01 | $60.58 | 65,824 |
2018-09-17 | $60.60 | $61.12 | $60.20 | $60.72 | $58.38 | 40,425 |
2018-09-14 | $58.82 | $60.86 | $58.80 | $60.71 | $58.37 | 107,901 |
2018-09-13 | $57.25 | $59.10 | $57.25 | $58.20 | $55.96 | 74,996 |
2018-09-12 | $55.99 | $57.28 | $55.89 | $57.05 | $54.85 | 21,455 |
2018-09-11 | $55.82 | $56.93 | $55.29 | $56.35 | $54.18 | 25,577 |
2018-09-10 | $57.13 | $57.13 | $56.30 | $56.30 | $54.13 | 27,917 |
2018-09-07 | $56.85 | $56.85 | $55.26 | $56.29 | $54.12 | 39,022 |
2018-09-06 | $55.37 | $57.30 | $55.37 | $56.97 | $54.78 | 75,490 |
2018-09-05 | $54.02 | $55.20 | $53.98 | $55.19 | $53.06 | 15,533 |
2018-09-04 | $54.62 | $54.89 | $53.61 | $54.69 | $52.58 | 37,982 |
2018-08-31 | $54.23 | $54.79 | $53.18 | $54.75 | $52.64 | 44,079 |
2018-08-30 | $54.74 | $55.74 | $53.93 | $54.25 | $52.16 | 29,149 |
2018-08-29 | $55.82 | $56.05 | $55.40 | $55.64 | $53.50 | 20,871 |
2018-08-28 | $56.00 | $56.40 | $55.19 | $55.75 | $53.60 | 45,056 |
2018-08-27 | $55.00 | $55.81 | $54.71 | $55.50 | $53.36 | 43,729 |
2018-08-24 | $53.10 | $54.19 | $53.10 | $54.17 | $52.08 | 15,637 |
2018-08-23 | $53.82 | $53.95 | $52.95 | $53.13 | $51.08 | 40,924 |
2018-08-22 | $55.25 | $55.34 | $54.16 | $54.16 | $52.07 | 35,735 |
2018-08-21 | $54.70 | $55.58 | $54.41 | $55.58 | $53.44 | 48,642 |
2018-08-20 | $53.50 | $54.77 | $53.50 | $54.26 | $52.17 | 64,940 |
2018-08-17 | $52.10 | $53.60 | $52.10 | $53.38 | $51.32 | 57,937 |
2018-08-16 | $51.96 | $52.68 | $51.61 | $52.52 | $50.50 | 43,928 |
2018-08-15 | $51.32 | $51.60 | $49.49 | $50.48 | $48.54 | 50,893 |
2018-08-14 | $51.37 | $52.80 | $51.37 | $52.43 | $50.41 | 33,187 |
2018-08-13 | $51.29 | $52.21 | $50.48 | $51.22 | $49.25 | 16,859 |
2018-08-10 | $50.78 | $51.90 | $50.77 | $51.38 | $49.40 | 22,226 |
2018-08-09 | $52.00 | $52.95 | $51.83 | $52.06 | $50.06 | 17,868 |
2018-08-08 | $51.83 | $52.54 | $51.75 | $52.23 | $50.22 | 15,380 |
2018-08-07 | $51.99 | $52.77 | $51.40 | $52.50 | $50.48 | 17,032 |
2018-08-06 | $51.90 | $51.96 | $50.99 | $51.96 | $49.96 | 22,911 |
2018-08-03 | $52.93 | $52.93 | $51.34 | $52.03 | $50.03 | 18,350 |
2018-08-02 | $51.75 | $52.90 | $51.71 | $52.69 | $50.66 | 27,748 |
2018-08-01 | $53.45 | $54.30 | $52.59 | $52.92 | $50.88 | 41,245 |
2018-07-31 | $50.65 | $54.02 | $50.65 | $53.77 | $51.70 | 112,337 |
2018-07-30 | $52.08 | $52.62 | $49.86 | $49.97 | $48.05 | 49,211 |
2018-07-27 | $52.83 | $53.64 | $51.56 | $52.19 | $50.18 | 40,657 |
2018-07-26 | $51.70 | $53.39 | $51.24 | $52.83 | $50.80 | 106,272 |
2018-07-25 | $50.32 | $51.34 | $48.55 | $51.24 | $49.27 | 76,987 |
2018-07-24 | $50.99 | $52.50 | $49.90 | $51.14 | $49.17 | 81,366 |
2018-07-23 | $51.95 | $51.95 | $50.08 | $50.08 | $48.15 | 72,304 |
2018-07-20 | $50.93 | $52.38 | $50.45 | $51.75 | $49.76 | 72,692 |
2018-07-19 | $51.63 | $51.76 | $51.14 | $51.58 | $49.59 | 64,898 |
2018-07-18 | $51.00 | $52.16 | $50.97 | $52.02 | $50.02 | 53,628 |
2018-07-17 | $49.64 | $51.17 | $49.64 | $50.99 | $49.03 | 41,003 |
2018-07-16 | $50.00 | $50.95 | $49.83 | $50.13 | $48.20 | 73,587 |
2018-07-13 | $48.40 | $49.75 | $48.40 | $49.67 | $47.76 | 87,442 |
2018-07-12 | $46.87 | $48.43 | $46.55 | $48.40 | $46.54 | 84,015 |
2018-07-11 | $47.00 | $47.03 | $45.75 | $46.00 | $44.23 | 107,288 |
2018-07-10 | $47.70 | $48.52 | $47.40 | $48.11 | $46.26 | 60,253 |
2018-07-09 | $45.73 | $47.67 | $45.73 | $47.58 | $45.75 | 104,482 |
2018-07-06 | $44.33 | $45.80 | $44.15 | $45.28 | $43.54 | 37,910 |
2018-07-05 | $44.95 | $45.71 | $44.06 | $45.03 | $43.30 | 44,573 |
2018-07-03 | $45.23 | $46.28 | $44.71 | $44.85 | $43.12 | 29,855 |
2018-07-02 | $43.29 | $44.79 | $42.72 | $44.77 | $43.05 | 41,854 |
2018-06-29 | $44.26 | $46.00 | $44.26 | $44.50 | $42.79 | 63,534 |
2018-06-28 | $43.17 | $44.70 | $42.34 | $44.20 | $42.49 | 81,012 |
2018-06-27 | $45.22 | $46.40 | $43.56 | $43.56 | $41.88 | 84,379 |
2018-06-26 | $43.88 | $44.84 | $43.63 | $44.46 | $42.75 | 37,823 |
2018-06-25 | $44.57 | $44.93 | $43.25 | $43.94 | $42.25 | 75,619 |
2018-06-22 | $45.39 | $45.61 | $44.77 | $45.25 | $43.51 | 59,779 |
2018-06-21 | $45.90 | $45.90 | $44.14 | $44.79 | $43.07 | 78,625 |
2018-06-20 | $46.09 | $46.69 | $45.37 | $46.26 | $44.48 | 69,329 |
2018-06-19 | $47.59 | $47.70 | $45.40 | $45.67 | $43.91 | 135,219 |
2018-06-18 | $48.04 | $49.31 | $48.04 | $49.20 | $47.20 | 40,367 |
2018-06-15 | $48.57 | $49.22 | $47.79 | $49.04 | $47.05 | 65,724 |
2018-06-14 | $50.88 | $51.77 | $49.27 | $49.68 | $47.66 | 76,618 |
2018-06-13 | $51.27 | $51.95 | $50.64 | $50.86 | $48.79 | 58,981 |
2018-06-12 | $53.02 | $53.25 | $51.23 | $51.69 | $49.59 | 88,087 |
2018-06-11 | $53.99 | $54.25 | $52.84 | $53.25 | $51.09 | 41,485 |
2018-06-08 | $51.69 | $53.85 | $51.69 | $53.85 | $51.66 | 41,064 |
2018-06-07 | $52.85 | $53.19 | $51.92 | $52.72 | $50.58 | 59,529 |
2018-06-06 | $51.04 | $52.79 | $51.04 | $52.75 | $50.61 | 61,756 |
2018-06-05 | $51.80 | $51.80 | $50.65 | $51.36 | $49.27 | 45,334 |
2018-06-04 | $51.37 | $51.98 | $50.94 | $51.33 | $49.24 | 57,352 |
2018-06-01 | $50.42 | $51.14 | $50.27 | $50.74 | $48.68 | 50,712 |
2018-05-31 | $50.52 | $51.13 | $49.30 | $49.40 | $47.39 | 41,686 |
2018-05-30 | $49.71 | $51.38 | $49.36 | $51.27 | $49.19 | 52,713 |
2018-05-29 | $50.00 | $50.66 | $48.60 | $49.25 | $47.25 | 81,448 |
2018-05-25 | $51.99 | $51.99 | $50.63 | $51.16 | $49.08 | 58,762 |
2018-05-24 | $50.22 | $51.92 | $49.80 | $51.88 | $49.77 | 67,342 |
2018-05-23 | $49.25 | $50.91 | $48.35 | $50.91 | $48.84 | 56,585 |
2018-05-22 | $51.99 | $51.99 | $49.63 | $49.70 | $47.68 | 90,498 |
2018-05-21 | $50.76 | $52.12 | $50.76 | $51.89 | $49.78 | 149,348 |
2018-05-18 | $48.09 | $49.90 | $48.09 | $49.64 | $47.62 | 53,403 |
2018-05-17 | $47.65 | $48.90 | $47.33 | $48.59 | $46.61 | 77,602 |
2018-05-16 | $47.19 | $48.31 | $47.19 | $47.60 | $45.66 | 42,973 |
2018-05-15 | $47.76 | $48.07 | $47.15 | $47.58 | $45.65 | 76,447 |
2018-05-14 | $49.34 | $49.67 | $48.04 | $48.34 | $46.37 | 110,270 |
2018-05-11 | $49.49 | $49.64 | $48.79 | $49.20 | $47.20 | 87,373 |
2018-05-10 | $49.00 | $49.54 | $48.49 | $48.90 | $46.91 | 123,859 |
2018-05-09 | $48.00 | $49.17 | $47.75 | $48.74 | $46.76 | 144,492 |
2018-05-08 | $45.50 | $47.32 | $45.49 | $47.30 | $45.38 | 184,443 |
2018-05-07 | $43.51 | $45.35 | $43.51 | $45.27 | $43.43 | 93,486 |
2018-05-04 | $41.14 | $43.80 | $41.14 | $43.45 | $41.68 | 124,804 |
2018-05-03 | $41.02 | $42.69 | $39.88 | $42.03 | $40.32 | 145,552 |
2018-05-02 | $42.25 | $43.67 | $41.84 | $41.94 | $40.24 | 123,159 |
2018-05-01 | $45.00 | $45.00 | $40.82 | $42.64 | $40.91 | 220,476 |
2018-04-30 | $47.24 | $47.46 | $45.15 | $45.15 | $43.31 | 105,908 |
2018-04-27 | $49.00 | $49.00 | $46.80 | $47.25 | $45.33 | 140,370 |
2018-04-26 | $49.72 | $50.61 | $47.98 | $49.30 | $47.30 | 86,701 |
2018-04-25 | $50.69 | $51.14 | $46.85 | $49.47 | $47.46 | 171,854 |
2018-04-24 | $55.65 | $56.60 | $48.43 | $50.92 | $48.85 | 223,132 |
2018-04-23 | $54.71 | $55.20 | $53.99 | $54.69 | $52.46 | 55,900 |
2018-04-20 | $55.46 | $55.53 | $53.99 | $54.57 | $52.35 | 74,570 |
2018-04-19 | $54.52 | $56.05 | $54.50 | $55.48 | $53.22 | 96,324 |
2018-04-18 | $54.70 | $55.56 | $54.33 | $55.14 | $52.90 | 117,149 |
2018-04-17 | $52.98 | $54.38 | $52.86 | $53.78 | $51.59 | 146,878 |
2018-04-16 | $51.38 | $52.43 | $51.31 | $52.22 | $50.10 | 82,357 |
2018-04-13 | $52.00 | $52.00 | $49.96 | $50.59 | $48.53 | 83,404 |
2018-04-12 | $50.29 | $51.88 | $50.29 | $51.38 | $49.29 | 110,665 |
2018-04-11 | $48.85 | $50.94 | $48.85 | $49.59 | $47.57 | 78,066 |
2018-04-10 | $50.13 | $50.44 | $48.74 | $49.47 | $47.46 | 64,666 |
2018-04-09 | $49.30 | $50.08 | $47.86 | $48.11 | $46.15 | 122,604 |
2018-04-06 | $51.16 | $51.55 | $47.41 | $48.54 | $46.57 | 175,604 |
2018-04-05 | $50.50 | $52.50 | $50.49 | $52.34 | $50.21 | 143,625 |
2018-04-04 | $45.25 | $50.17 | $45.10 | $50.00 | $47.97 | 103,286 |
2018-04-03 | $47.84 | $49.28 | $47.41 | $49.26 | $47.26 | 88,657 |
2018-04-02 | $49.50 | $49.67 | $45.63 | $47.37 | $45.44 | 151,417 |
2018-03-29 | $47.66 | $50.64 | $47.66 | $49.76 | $47.74 | 99,980 |
2018-03-28 | $48.80 | $49.44 | $46.78 | $47.63 | $45.69 | 124,756 |
2018-03-27 | $52.18 | $52.49 | $48.00 | $48.96 | $46.97 | 172,718 |
2018-03-26 | $50.86 | $51.38 | $49.02 | $51.27 | $49.19 | 185,091 |
2018-03-23 | $47.21 | $50.73 | $47.01 | $47.63 | $45.69 | 264,316 |
2018-03-22 | $51.10 | $51.10 | $47.06 | $47.29 | $45.37 | 141,238 |
2018-03-21 | $51.60 | $53.07 | $50.78 | $51.80 | $49.69 | 73,795 |
2018-03-20 | $50.89 | $52.27 | $50.55 | $51.48 | $49.39 | 99,090 |
2018-03-19 | $49.22 | $50.52 | $48.76 | $50.29 | $48.25 | 102,784 |
2018-03-16 | $50.63 | $50.70 | $49.68 | $50.01 | $47.98 | 57,920 |
2018-03-15 | $51.61 | $51.61 | $49.25 | $50.42 | $48.37 | 75,386 |
2018-03-14 | $52.73 | $52.93 | $49.16 | $50.51 | $48.46 | 196,407 |
2018-03-13 | $53.05 | $53.99 | $51.77 | $52.24 | $50.12 | 125,890 |
2018-03-12 | $55.99 | $55.99 | $52.40 | $52.71 | $50.57 | 190,808 |
2018-03-09 | $54.50 | $55.51 | $53.14 | $55.51 | $53.25 | 159,551 |
2018-03-08 | $53.09 | $53.35 | $51.87 | $53.17 | $51.01 | 106,820 |
2018-03-07 | $49.71 | $52.95 | $49.71 | $52.72 | $50.58 | 102,276 |
2018-03-06 | $54.06 | $54.06 | $51.13 | $52.08 | $49.96 | 144,656 |
2018-03-05 | $50.32 | $52.86 | $49.32 | $52.44 | $50.31 | 143,440 |
2018-03-02 | $49.00 | $51.57 | $48.10 | $51.24 | $49.16 | 201,232 |
2018-03-01 | $53.97 | $54.17 | $49.61 | $50.53 | $48.48 | 380,384 |
2018-02-28 | $55.49 | $56.82 | $53.93 | $53.97 | $51.78 | 173,401 |
2018-02-27 | $56.16 | $57.00 | $54.21 | $54.21 | $52.01 | 161,400 |
2018-02-26 | $55.09 | $56.19 | $54.59 | $55.85 | $53.58 | 221,308 |
2018-02-23 | $54.40 | $54.40 | $52.65 | $54.30 | $52.09 | 119,882 |
2018-02-22 | $54.56 | $54.56 | $53.00 | $53.21 | $51.05 | 102,986 |
2018-02-21 | $52.85 | $55.38 | $52.74 | $52.87 | $50.72 | 202,872 |
2018-02-20 | $53.00 | $54.59 | $52.20 | $52.74 | $50.60 | 166,025 |
2018-02-16 | $54.00 | $55.18 | $53.35 | $54.15 | $51.95 | 259,596 |
2018-02-15 | $51.60 | $53.84 | $51.29 | $53.84 | $51.65 | 278,109 |
2018-02-14 | $47.31 | $50.48 | $47.01 | $50.37 | $48.32 | 209,435 |
2018-02-13 | $47.05 | $48.44 | $46.45 | $47.99 | $46.04 | 154,507 |
2018-02-12 | $47.43 | $48.39 | $45.14 | $47.45 | $45.52 | 201,711 |
2018-02-09 | $45.60 | $46.43 | $41.93 | $45.36 | $43.52 | 236,535 |
2018-02-08 | $49.64 | $49.71 | $43.27 | $43.27 | $41.51 | 221,926 |
2018-02-07 | $46.48 | $49.73 | $46.36 | $48.24 | $46.28 | 334,629 |
2018-02-06 | $41.90 | $46.59 | $40.83 | $46.17 | $44.29 | 268,147 |
2018-02-05 | $51.33 | $52.62 | $42.62 | $45.12 | $43.29 | 449,572 |
2018-02-02 | $55.54 | $55.57 | $52.85 | $52.91 | $50.76 | 209,770 |
2018-02-01 | $55.41 | $57.90 | $55.01 | $56.47 | $54.17 | 196,411 |
2018-01-31 | $58.00 | $58.00 | $55.19 | $55.56 | $53.30 | 214,294 |
2018-01-30 | $55.10 | $55.66 | $53.81 | $55.16 | $52.92 | 265,169 |
2018-01-29 | $56.25 | $57.59 | $55.88 | $56.47 | $54.17 | 231,621 |
2018-01-26 | $54.78 | $56.20 | $53.70 | $56.19 | $53.91 | 170,281 |
2018-01-25 | $52.42 | $54.09 | $52.15 | $54.06 | $51.86 | 183,351 |
2018-01-24 | $50.60 | $52.32 | $50.60 | $51.80 | $49.69 | 116,904 |
2018-01-23 | $51.56 | $51.68 | $50.50 | $51.04 | $48.97 | 94,462 |
2018-01-22 | $52.00 | $52.00 | $50.55 | $51.55 | $49.45 | 130,404 |
2018-01-19 | $51.66 | $52.20 | $51.28 | $52.10 | $49.98 | 91,473 |
2018-01-18 | $52.45 | $52.45 | $50.77 | $51.08 | $49.00 | 150,289 |
2018-01-17 | $50.75 | $52.40 | $50.75 | $52.37 | $50.24 | 163,490 |
2018-01-16 | $53.91 | $54.86 | $50.21 | $50.44 | $48.39 | 285,862 |
2018-01-12 | $50.76 | $52.48 | $50.58 | $52.39 | $50.26 | 182,288 |
2018-01-11 | $49.57 | $49.98 | $48.86 | $49.97 | $47.94 | 142,569 |
2018-01-10 | $48.60 | $48.69 | $47.61 | $48.53 | $46.56 | 66,467 |
2018-01-09 | $48.21 | $49.04 | $48.10 | $48.69 | $46.71 | 91,304 |
2018-01-08 | $47.34 | $48.15 | $46.91 | $47.86 | $45.91 | 119,431 |
2018-01-05 | $46.20 | $47.04 | $45.98 | $47.04 | $45.13 | 65,719 |
2018-01-04 | $45.28 | $45.82 | $45.01 | $45.81 | $43.95 | 57,742 |
2018-01-03 | $44.55 | $44.90 | $44.28 | $44.75 | $42.93 | 36,705 |
2018-01-02 | $45.28 | $45.28 | $44.05 | $44.50 | $42.69 | 57,925 |
2017-12-29 | $45.57 | $45.83 | $44.50 | $44.50 | $42.69 | 65,336 |
2017-12-28 | $44.75 | $45.29 | $44.62 | $45.17 | $43.33 | 31,610 |
2017-12-27 | $44.78 | $44.78 | $44.22 | $44.60 | $42.79 | 31,746 |
2017-12-26 | $44.70 | $45.00 | $44.25 | $44.40 | $42.60 | 32,824 |
2017-12-22 | $44.67 | $44.67 | $43.83 | $44.23 | $42.43 | 24,743 |
2017-12-21 | $45.02 | $45.02 | $44.17 | $44.47 | $42.66 | 47,801 |
2017-12-20 | $45.00 | $45.02 | $44.28 | $44.38 | $42.58 | 36,635 |
2017-12-19 | $45.03 | $45.03 | $43.98 | $44.02 | $42.23 | 40,953 |
2017-12-18 | $44.99 | $45.00 | $44.05 | $44.46 | $42.63 | 78,700 |
2017-12-15 | $42.56 | $44.45 | $41.81 | $44.01 | $42.20 | 101,847 |
2017-12-14 | $42.99 | $43.12 | $42.00 | $42.01 | $40.28 | 42,220 |
2017-12-13 | $41.24 | $43.00 | $41.14 | $42.30 | $40.56 | 40,061 |
2017-12-12 | $41.80 | $42.72 | $41.80 | $42.26 | $39.93 | 22,474 |
2017-12-11 | $42.78 | $43.03 | $41.72 | $41.72 | $39.42 | 30,525 |
2017-12-08 | $43.00 | $43.10 | $42.23 | $42.62 | $40.27 | 37,973 |
2017-12-07 | $41.94 | $42.76 | $41.79 | $42.51 | $40.17 | 40,199 |
2017-12-06 | $40.58 | $42.00 | $40.00 | $41.48 | $39.19 | 49,740 |
2017-12-05 | $41.50 | $41.79 | $40.46 | $40.58 | $38.34 | 50,599 |
2017-12-04 | $43.37 | $43.37 | $41.51 | $41.56 | $39.27 | 72,010 |
2017-12-01 | $42.78 | $43.60 | $39.70 | $41.50 | $39.21 | 100,976 |
2017-11-30 | $42.00 | $43.65 | $41.93 | $43.53 | $41.13 | 77,791 |
2017-11-29 | $42.19 | $42.35 | $41.66 | $41.90 | $39.59 | 60,629 |
2017-11-28 | $40.50 | $41.99 | $40.38 | $41.94 | $39.63 | 49,316 |
2017-11-27 | $40.20 | $40.48 | $39.97 | $40.40 | $38.17 | 37,714 |
2017-11-24 | $40.15 | $40.36 | $40.02 | $40.25 | $38.03 | 16,528 |
2017-11-22 | $40.99 | $40.99 | $39.93 | $40.02 | $37.81 | 24,163 |
2017-11-21 | $39.70 | $40.52 | $39.70 | $40.51 | $38.28 | 59,273 |
2017-11-20 | $38.05 | $39.29 | $38.00 | $39.27 | $37.10 | 29,006 |
2017-11-17 | $38.79 | $39.54 | $38.21 | $38.21 | $36.10 | 28,474 |
2017-11-16 | $38.33 | $39.11 | $38.33 | $38.91 | $36.76 | 36,611 |
2017-11-15 | $38.25 | $38.57 | $37.76 | $37.96 | $35.87 | 48,827 |
2017-11-14 | $38.33 | $38.78 | $37.96 | $38.64 | $36.51 | 49,422 |
2017-11-13 | $39.10 | $39.10 | $38.01 | $38.52 | $36.40 | 74,361 |
2017-11-10 | $39.75 | $39.75 | $38.88 | $39.10 | $36.94 | 42,377 |
2017-11-09 | $41.35 | $41.35 | $39.33 | $39.81 | $37.61 | 100,014 |
2017-11-08 | $41.79 | $41.80 | $41.16 | $41.66 | $39.36 | 32,673 |
2017-11-07 | $41.75 | $41.99 | $40.98 | $41.30 | $39.02 | 63,196 |
2017-11-06 | $41.12 | $41.66 | $41.12 | $41.33 | $39.05 | 54,344 |
2017-11-03 | $42.59 | $42.59 | $40.72 | $41.05 | $38.79 | 56,365 |
2017-11-02 | $40.25 | $42.24 | $40.22 | $42.09 | $39.77 | 65,763 |
2017-11-01 | $40.24 | $40.50 | $39.80 | $40.00 | $37.79 | 31,376 |
2017-10-31 | $40.53 | $40.70 | $40.00 | $40.00 | $37.79 | 33,255 |
2017-10-30 | $40.00 | $40.58 | $39.86 | $39.93 | $37.73 | 39,551 |
2017-10-27 | $40.53 | $40.53 | $39.91 | $40.11 | $37.90 | 66,008 |
2017-10-26 | $41.45 | $41.76 | $39.76 | $40.43 | $38.20 | 87,602 |
2017-10-25 | $41.82 | $42.01 | $40.55 | $41.42 | $39.14 | 70,935 |
2017-10-24 | $41.57 | $42.15 | $41.16 | $41.86 | $39.55 | 43,036 |
2017-10-23 | $42.87 | $42.87 | $41.64 | $41.68 | $39.38 | 60,049 |
2017-10-20 | $41.20 | $42.50 | $41.20 | $42.50 | $40.16 | 78,869 |
2017-10-19 | $40.75 | $40.99 | $39.63 | $40.92 | $38.66 | 42,377 |
2017-10-18 | $40.59 | $41.10 | $40.38 | $40.93 | $38.67 | 50,369 |
2017-10-17 | $41.09 | $41.17 | $40.58 | $40.77 | $38.52 | 59,375 |
2017-10-16 | $41.33 | $41.66 | $41.00 | $41.30 | $39.02 | 50,800 |
2017-10-13 | $42.12 | $42.24 | $41.28 | $41.30 | $39.02 | 52,892 |
2017-10-12 | $40.90 | $41.89 | $40.90 | $41.75 | $39.45 | 47,833 |
2017-10-11 | $41.45 | $41.50 | $40.90 | $41.07 | $38.80 | 45,957 |
2017-10-10 | $41.86 | $41.86 | $41.14 | $41.36 | $39.08 | 68,647 |
2017-10-09 | $41.54 | $41.67 | $41.30 | $41.49 | $39.20 | 65,663 |
2017-10-06 | $41.35 | $41.35 | $40.85 | $41.23 | $38.96 | 46,810 |
2017-10-05 | $40.66 | $41.61 | $40.58 | $41.33 | $39.05 | 73,241 |
2017-10-04 | $40.41 | $40.55 | $40.26 | $40.53 | $38.29 | 46,860 |
2017-10-03 | $40.37 | $40.53 | $39.86 | $40.27 | $38.05 | 79,591 |
2017-10-02 | $38.98 | $40.11 | $38.98 | $40.11 | $37.90 | 65,703 |
2017-09-29 | $38.30 | $38.65 | $38.02 | $38.65 | $36.52 | 46,583 |
2017-09-28 | $39.35 | $39.35 | $38.27 | $38.30 | $36.19 | 66,954 |
2017-09-27 | $38.47 | $39.25 | $38.27 | $39.13 | $36.97 | 59,368 |
2017-09-26 | $37.87 | $38.74 | $37.62 | $38.47 | $36.35 | 64,269 |
2017-09-25 | $38.39 | $39.75 | $36.97 | $37.56 | $35.49 | 101,102 |
2017-09-22 | $38.19 | $38.65 | $38.00 | $38.16 | $36.06 | 115,066 |
2017-09-21 | $37.30 | $37.87 | $37.24 | $37.79 | $35.71 | 99,787 |
2017-09-20 | $36.75 | $37.43 | $36.55 | $37.30 | $35.24 | 95,176 |
2017-09-19 | $35.84 | $36.66 | $35.57 | $36.65 | $34.63 | 87,974 |
2017-09-18 | $34.24 | $35.80 | $34.20 | $35.77 | $33.80 | 59,538 |
2017-09-15 | $33.34 | $33.90 | $33.25 | $33.87 | $32.00 | 26,062 |
2017-09-14 | $32.68 | $33.30 | $32.59 | $33.24 | $31.41 | 22,914 |
2017-09-13 | $33.00 | $33.12 | $32.52 | $32.84 | $31.03 | 11,775 |
2017-09-12 | $33.09 | $33.19 | $32.86 | $33.03 | $31.21 | 39,029 |
2017-09-11 | $32.43 | $33.10 | $32.43 | $32.93 | $31.11 | 29,948 |
2017-09-08 | $32.29 | $32.49 | $31.82 | $32.25 | $30.47 | 17,735 |
2017-09-07 | $32.00 | $32.25 | $31.56 | $32.21 | $30.43 | 66,020 |
2017-09-06 | $32.96 | $32.96 | $32.00 | $32.01 | $30.24 | 34,943 |
2017-09-05 | $34.45 | $34.45 | $32.63 | $32.77 | $30.96 | 81,929 |
2017-09-01 | $34.64 | $34.88 | $33.83 | $33.84 | $31.97 | 36,719 |
2017-08-31 | $33.30 | $34.00 | $33.30 | $33.91 | $32.04 | 32,377 |
2017-08-30 | $33.18 | $33.44 | $33.04 | $33.26 | $31.43 | 49,136 |
2017-08-29 | $32.21 | $32.89 | $31.80 | $32.88 | $31.06 | 44,813 |
2017-08-28 | $31.90 | $31.91 | $31.55 | $31.55 | $29.81 | 8,907 |
2017-08-25 | $32.28 | $32.28 | $31.72 | $31.77 | $30.02 | 9,913 |
2017-08-24 | $31.74 | $32.21 | $31.61 | $31.85 | $30.09 | 13,998 |
2017-08-23 | $31.88 | $32.14 | $31.63 | $31.63 | $29.89 | 13,847 |
2017-08-22 | $31.45 | $32.23 | $31.45 | $32.18 | $30.40 | 64,319 |
2017-08-21 | $30.92 | $31.24 | $30.56 | $31.04 | $29.33 | 20,127 |
2017-08-18 | $31.00 | $31.27 | $30.50 | $30.92 | $29.21 | 41,631 |
2017-08-17 | $32.31 | $32.31 | $31.07 | $31.07 | $29.36 | 46,404 |
2017-08-16 | $32.61 | $32.85 | $32.37 | $32.40 | $30.61 | 30,554 |
2017-08-15 | $33.50 | $33.50 | $32.39 | $32.48 | $30.69 | 51,000 |
2017-08-14 | $32.61 | $33.02 | $32.33 | $32.96 | $31.14 | 64,646 |
2017-08-11 | $31.83 | $32.50 | $31.70 | $32.09 | $30.32 | 43,222 |
2017-08-10 | $32.92 | $32.92 | $31.64 | $31.64 | $29.89 | 76,964 |
2017-08-09 | $33.45 | $33.45 | $32.49 | $32.69 | $30.89 | 73,928 |
2017-08-08 | $32.93 | $33.69 | $32.59 | $32.64 | $30.84 | 59,689 |
2017-08-07 | $32.50 | $32.90 | $32.44 | $32.72 | $30.92 | 34,645 |
2017-08-04 | $33.87 | $33.87 | $31.94 | $32.33 | $30.55 | 37,549 |
2017-08-03 | $31.75 | $32.31 | $31.28 | $32.31 | $30.53 | 28,560 |
2017-08-02 | $30.78 | $31.58 | $30.78 | $31.53 | $29.79 | 18,875 |
2017-08-01 | $31.50 | $31.50 | $30.65 | $30.86 | $29.16 | 19,642 |
2017-07-31 | $31.44 | $31.45 | $30.55 | $30.75 | $29.05 | 15,956 |
2017-07-28 | $30.23 | $31.20 | $30.23 | $31.20 | $29.48 | 16,416 |
2017-07-27 | $30.83 | $30.83 | $29.80 | $30.16 | $28.50 | 15,286 |
2017-07-26 | $30.85 | $31.50 | $30.31 | $30.51 | $28.83 | 12,846 |
2017-07-25 | $31.00 | $31.37 | $30.26 | $30.46 | $28.78 | 19,234 |
2017-07-24 | $30.27 | $30.50 | $30.17 | $30.47 | $28.79 | 15,203 |
2017-07-21 | $30.00 | $30.28 | $29.74 | $30.28 | $28.61 | 15,271 |
2017-07-20 | $30.65 | $30.65 | $30.02 | $30.02 | $28.36 | 34,901 |
2017-07-19 | $29.72 | $30.15 | $29.72 | $30.04 | $28.38 | 19,459 |
2017-07-18 | $30.07 | $30.07 | $29.43 | $29.45 | $27.83 | 9,336 |
2017-07-17 | $30.00 | $30.11 | $29.50 | $29.85 | $28.20 | 22,283 |
2017-07-14 | $29.58 | $29.88 | $29.50 | $29.82 | $28.18 | 20,734 |
2017-07-13 | $29.30 | $29.50 | $28.84 | $29.10 | $27.49 | 12,534 |
2017-07-12 | $29.35 | $29.88 | $29.31 | $29.35 | $27.73 | 25,984 |
2017-07-11 | $28.62 | $29.03 | $28.25 | $29.02 | $27.42 | 17,741 |
2017-07-10 | $28.62 | $28.97 | $28.23 | $28.57 | $26.99 | 10,611 |
2017-07-07 | $27.86 | $28.56 | $27.66 | $28.35 | $26.78 | 14,122 |
2017-07-06 | $27.83 | $28.14 | $27.39 | $27.40 | $25.89 | 19,950 |
2017-07-05 | $27.57 | $28.20 | $27.42 | $28.17 | $26.62 | 32,838 |
2017-07-03 | $27.25 | $27.54 | $27.23 | $27.41 | $25.90 | 10,187 |
2017-06-30 | $26.51 | $27.01 | $26.46 | $26.82 | $25.34 | 6,850 |
2017-06-29 | $27.00 | $27.00 | $25.75 | $26.27 | $24.82 | 11,343 |
2017-06-28 | $25.76 | $27.00 | $25.76 | $26.98 | $25.49 | 6,695 |
2017-06-27 | $26.26 | $26.37 | $25.75 | $25.76 | $24.34 | 15,237 |
2017-06-26 | $26.83 | $27.11 | $26.30 | $26.31 | $24.86 | 20,858 |
2017-06-23 | $26.21 | $27.00 | $26.05 | $26.46 | $25.00 | 38,714 |
2017-06-22 | $26.76 | $26.81 | $26.55 | $26.55 | $25.09 | 12,037 |
2017-06-21 | $27.00 | $27.52 | $26.70 | $26.81 | $25.33 | 14,197 |
2017-06-20 | $28.18 | $28.18 | $27.19 | $27.19 | $25.69 | 25,047 |
2017-06-19 | $27.75 | $27.96 | $27.55 | $27.86 | $26.32 | 22,255 |
2017-06-16 | $27.36 | $27.59 | $27.31 | $27.31 | $25.80 | 2,644 |
2017-06-15 | $27.11 | $27.31 | $26.82 | $27.27 | $25.76 | 4,007 |
2017-06-14 | $27.46 | $27.50 | $27.02 | $27.16 | $25.66 | 8,074 |
2017-06-13 | $26.26 | $27.22 | $26.26 | $27.09 | $25.60 | 5,436 |
2017-06-12 | $27.85 | $27.85 | $26.20 | $26.55 | $25.09 | 14,815 |
2017-06-09 | $27.28 | $28.23 | $26.76 | $27.02 | $25.53 | 10,913 |
2017-06-08 | $26.01 | $27.15 | $26.01 | $26.97 | $25.48 | 15,463 |
2017-06-07 | $26.36 | $26.47 | $26.13 | $26.36 | $24.91 | 13,957 |
2017-06-06 | $26.65 | $26.83 | $26.20 | $26.45 | $24.99 | 13,876 |
2017-06-05 | $28.13 | $28.22 | $27.07 | $27.13 | $25.63 | 25,072 |
2017-06-02 | $28.01 | $28.41 | $27.56 | $28.00 | $26.46 | 20,361 |
2017-06-01 | $27.47 | $27.48 | $26.81 | $27.39 | $25.88 | 14,941 |
2017-05-31 | $26.84 | $27.10 | $26.15 | $27.10 | $25.61 | 27,919 |
2017-05-30 | $26.81 | $26.97 | $26.37 | $26.52 | $25.06 | 17,226 |
2017-05-26 | $27.00 | $27.11 | $26.80 | $26.97 | $25.48 | 29,567 |
2017-05-25 | $26.80 | $27.01 | $26.49 | $27.01 | $25.52 | 36,377 |
2017-05-24 | $26.32 | $26.54 | $25.99 | $26.27 | $24.82 | 30,523 |
2017-05-23 | $25.55 | $25.85 | $25.16 | $25.70 | $24.28 | 101,195 |
2017-05-22 | $26.65 | $26.72 | $25.27 | $25.38 | $23.98 | 54,077 |
2017-05-19 | $24.00 | $24.95 | $24.00 | $24.71 | $23.34 | 13,405 |
2017-05-18 | $23.03 | $23.93 | $23.03 | $23.66 | $22.35 | 2,400 |
2017-05-17 | $24.48 | $24.48 | $23.79 | $23.79 | $22.48 | 5,098 |
2017-05-16 | $25.35 | $25.35 | $25.13 | $25.13 | $23.74 | 1,244 |
2017-05-15 | $25.00 | $25.00 | $25.00 | $25.00 | $23.62 | 949 |
2017-05-12 | $25.09 | $25.09 | $24.65 | $24.69 | $23.33 | 5,222 |
2017-05-11 | $24.28 | $25.07 | $24.28 | $24.99 | $23.61 | 2,311 |
2017-05-10 | $25.67 | $25.67 | $24.63 | $24.94 | $23.56 | 4,025 |
2017-05-09 | $25.74 | $25.74 | $25.34 | $25.35 | $23.95 | 3,583 |
2017-05-08 | $25.75 | $25.75 | $25.15 | $25.26 | $23.87 | 4,712 |
2017-05-05 | $25.00 | $25.35 | $24.96 | $25.35 | $23.95 | 9,758 |
2017-05-04 | $24.95 | $24.95 | $24.53 | $24.53 | $23.17 | 1,119 |
2017-05-03 | $24.62 | $24.62 | $24.62 | $24.62 | $23.26 | 242 |
Direxion Daily Aerospace & Defense Bull 3X Shares (DFEN) News Headlines
Recent Direxion Daily Aerospace & Defense Bull 3X Shares (DFEN) News
Similar Companies to Direxion Daily Aerospace & Defense Bull 3X Shares (DFEN) 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 | -- | -- | -- |