Direxion Daily Regional Banks Bull 3X Shares (DPST) Exchange: NYSE ARCA
Data as of March 28, 2024
$76.38 ($-0.04) -0.05%
Direxion Daily Regional Banks Bull 3X Shares - Daily Information
Click for more stock information on Direxion Daily Regional Banks Bull 3X Shares.Daily Information | Data |
---|---|
Date | March 28, 2024 |
Open | $79.49 |
Previous Close | $76.38 |
High | $80.57 |
Low | $76.21 |
Adjusted Open | $79.49 |
Previous Adjusted Close | $76.38 |
Adjusted High | $80.57 |
Adjusted Low | $76.21 |
About Direxion Daily Regional Banks Bull 3X Shares (DPST)
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 a modified equal-weighted index that is designed to measure performance of the stocks comprising the S&P Total Market Index that are classified in the Global Industry Classification Standard (GICS) regional banks sub-industry. To be eligible for inclusion in the Index, stocks must satisfy one of the following combined size and liquidity criteria: (1) have a float-adjusted market capitalization above $300 million with a float-adjusted liquidity ratio (defined by dollar value traded over the previous 12 months divided by the float-adjusted market capitalization as of the Index rebalancing reference date) above 50%; (2) have a float-adjusted market capitalization above $500 million with a float-adjusted liquidity ratio above 90%; or (3) have a float-adjusted market capitalization above $400 million with a float-adjusted liquidity ratio above 150%. The Index is rebalanced quarterly. As of December 31, 2019, the Index had 122 constituents with a median total market capitalization of $2.8 billion, total market capitalizations ranging from $401.6 million to $75.5 billion and were concentrated in the financials sector, which includes the banking industry. 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 Regional Banks Bull 3X Shares (DPST)
Historical Stock Data for Direxion Daily Regional Banks Bull 3X Shares (DPST)
Date | Open | High | Low | Close | Adj.Close | Volume |
---|---|---|---|---|---|---|
2024-03-08 | $79.49 | $80.57 | $76.21 | $76.38 | $76.38 | 1,161,721 |
2024-03-07 | $78.96 | $80.80 | $75.68 | $76.42 | $76.42 | 1,575,904 |
2024-03-06 | $74.99 | $80.00 | $69.25 | $76.12 | $76.12 | 3,849,505 |
2024-03-05 | $67.50 | $77.25 | $67.25 | $76.23 | $76.23 | 2,369,836 |
2024-03-04 | $69.36 | $72.22 | $67.80 | $68.24 | $68.24 | 1,504,660 |
2024-03-01 | $67.67 | $68.81 | $63.74 | $68.20 | $68.20 | 2,049,170 |
2024-02-29 | $70.93 | $73.87 | $69.17 | $70.59 | $70.59 | 1,568,621 |
2024-02-28 | $68.68 | $70.27 | $67.67 | $67.85 | $67.85 | 777,132 |
2024-02-27 | $69.04 | $71.10 | $68.61 | $70.33 | $70.33 | 1,044,193 |
2024-02-26 | $68.99 | $71.00 | $66.30 | $67.62 | $67.62 | 1,028,068 |
2024-02-23 | $70.44 | $71.88 | $68.09 | $69.95 | $69.95 | 974,140 |
2024-02-22 | $70.90 | $72.53 | $68.90 | $70.33 | $70.33 | 1,258,851 |
2024-02-21 | $70.50 | $71.29 | $68.66 | $70.56 | $70.56 | 768,191 |
2024-02-20 | $71.00 | $73.57 | $70.35 | $71.84 | $71.84 | 769,886 |
2024-02-16 | $72.89 | $75.59 | $71.15 | $73.50 | $73.50 | 1,295,356 |
2024-02-15 | $70.75 | $77.36 | $70.75 | $75.91 | $75.91 | 1,881,012 |
2024-02-14 | $68.00 | $69.77 | $65.85 | $69.55 | $69.55 | 1,543,985 |
2024-02-13 | $67.88 | $69.10 | $62.40 | $65.85 | $65.85 | 2,897,543 |
2024-02-12 | $70.55 | $77.65 | $70.55 | $75.29 | $75.29 | 1,672,572 |
2024-02-09 | $67.68 | $71.35 | $65.00 | $70.87 | $70.87 | 1,440,854 |
2024-02-08 | $65.41 | $67.75 | $64.55 | $67.32 | $67.32 | 1,028,108 |
2024-02-07 | $67.91 | $68.12 | $61.53 | $66.45 | $66.45 | 2,685,066 |
2024-02-06 | $69.21 | $71.86 | $65.53 | $67.04 | $67.04 | 2,269,507 |
2024-02-05 | $71.47 | $71.71 | $68.00 | $69.59 | $69.59 | 1,864,863 |
2024-02-02 | $67.93 | $74.77 | $67.24 | $73.41 | $73.41 | 2,016,117 |
2024-02-01 | $81.25 | $81.48 | $64.90 | $72.60 | $72.60 | 5,671,121 |
2024-01-31 | $84.62 | $90.22 | $79.56 | $80.10 | $80.10 | 3,896,404 |
2024-01-30 | $97.37 | $99.31 | $96.60 | $97.05 | $97.05 | 815,555 |
2024-01-29 | $93.88 | $98.63 | $93.20 | $98.63 | $98.63 | 843,493 |
2024-01-26 | $93.01 | $96.88 | $92.01 | $93.90 | $93.90 | 869,948 |
2024-01-25 | $96.40 | $97.25 | $89.18 | $92.65 | $92.65 | 1,243,477 |
2024-01-24 | $92.56 | $97.16 | $91.79 | $94.64 | $94.64 | 1,354,710 |
2024-01-23 | $95.00 | $96.16 | $89.94 | $91.16 | $91.16 | 1,055,158 |
2024-01-22 | $89.94 | $94.44 | $89.35 | $94.32 | $94.32 | 1,320,168 |
2024-01-19 | $82.17 | $88.37 | $80.63 | $88.27 | $88.27 | 1,507,699 |
2024-01-18 | $81.54 | $82.99 | $78.93 | $82.01 | $82.01 | 926,028 |
2024-01-17 | $77.72 | $81.65 | $75.80 | $79.97 | $79.97 | 942,135 |
2024-01-16 | $81.30 | $83.84 | $79.60 | $81.02 | $81.02 | 1,046,618 |
2024-01-12 | $90.54 | $91.93 | $83.11 | $85.44 | $85.44 | 1,767,075 |
2024-01-11 | $90.38 | $90.75 | $84.80 | $89.00 | $89.00 | 1,660,127 |
2024-01-10 | $91.59 | $92.94 | $89.07 | $92.68 | $92.68 | 956,567 |
2024-01-09 | $91.50 | $93.40 | $90.27 | $92.14 | $92.14 | 934,899 |
2024-01-08 | $92.06 | $95.60 | $90.39 | $95.45 | $95.45 | 1,144,987 |
2024-01-05 | $88.25 | $95.80 | $87.50 | $92.93 | $92.93 | 1,447,569 |
2024-01-04 | $87.94 | $92.44 | $87.37 | $89.66 | $89.66 | 956,078 |
2024-01-03 | $95.00 | $95.00 | $88.02 | $88.02 | $88.02 | 1,772,704 |
2024-01-02 | $94.40 | $101.70 | $93.81 | $98.40 | $98.40 | 1,631,880 |
2023-12-29 | $101.22 | $101.49 | $97.12 | $97.23 | $97.23 | 1,306,152 |
2023-12-28 | $100.10 | $102.46 | $100.00 | $102.08 | $102.08 | 832,838 |
2023-12-27 | $102.58 | $103.13 | $99.84 | $101.88 | $101.88 | 1,154,710 |
2023-12-26 | $98.09 | $103.18 | $97.06 | $102.27 | $102.27 | 1,088,308 |
2023-12-22 | $98.05 | $100.69 | $95.99 | $97.50 | $97.50 | 1,229,618 |
2023-12-21 | $96.00 | $97.59 | $92.65 | $95.69 | $95.69 | 1,379,555 |
2023-12-20 | $99.49 | $102.85 | $93.24 | $93.26 | $93.26 | 1,922,074 |
2023-12-19 | $97.01 | $101.48 | $95.00 | $100.49 | $100.49 | 1,735,619 |
2023-12-18 | $100.25 | $101.55 | $95.93 | $96.16 | $96.16 | 1,910,647 |
2023-12-15 | $104.51 | $105.48 | $97.40 | $99.26 | $99.26 | 2,818,492 |
2023-12-14 | $100.48 | $107.86 | $99.18 | $104.46 | $104.46 | 4,292,704 |
2023-12-13 | $77.72 | $91.40 | $76.63 | $91.30 | $91.30 | 3,308,472 |
2023-12-12 | $79.00 | $79.58 | $77.17 | $77.63 | $77.63 | 1,316,161 |
2023-12-11 | $79.04 | $80.69 | $78.05 | $79.59 | $79.59 | 978,188 |
2023-12-08 | $78.01 | $81.78 | $75.82 | $79.97 | $79.97 | 1,824,603 |
2023-12-07 | $74.37 | $77.66 | $73.45 | $77.64 | $77.64 | 1,282,309 |
2023-12-06 | $75.30 | $80.50 | $73.01 | $73.47 | $73.47 | 2,089,970 |
2023-12-05 | $75.01 | $75.45 | $72.53 | $73.21 | $73.21 | 1,331,546 |
2023-12-04 | $70.50 | $76.75 | $70.01 | $76.12 | $76.12 | 2,071,081 |
2023-12-01 | $62.48 | $73.61 | $61.30 | $73.02 | $73.02 | 3,326,482 |
2023-11-30 | $63.52 | $65.05 | $61.84 | $63.15 | $63.15 | 1,310,787 |
2023-11-29 | $60.74 | $65.55 | $60.63 | $63.11 | $63.11 | 2,296,044 |
2023-11-28 | $59.55 | $59.55 | $56.85 | $59.13 | $59.13 | 1,017,788 |
2023-11-27 | $59.39 | $59.61 | $57.77 | $59.29 | $59.29 | 740,221 |
2023-11-24 | $60.22 | $61.23 | $59.25 | $60.59 | $60.59 | 665,842 |
2023-11-22 | $61.55 | $61.99 | $59.12 | $60.22 | $60.22 | 1,163,812 |
2023-11-21 | $62.91 | $63.27 | $59.27 | $59.72 | $59.72 | 1,364,049 |
2023-11-20 | $63.97 | $64.11 | $61.80 | $63.76 | $63.76 | 1,264,123 |
2023-11-17 | $63.44 | $65.12 | $62.20 | $64.08 | $64.08 | 1,458,991 |
2023-11-16 | $63.47 | $64.09 | $59.70 | $61.28 | $61.28 | 1,355,713 |
2023-11-15 | $61.22 | $65.30 | $60.98 | $63.77 | $63.77 | 2,081,602 |
2023-11-14 | $56.06 | $63.13 | $56.00 | $61.27 | $61.27 | 3,352,064 |
2023-11-13 | $48.92 | $50.56 | $47.72 | $50.20 | $50.20 | 875,894 |
2023-11-10 | $50.05 | $50.48 | $47.87 | $50.00 | $50.00 | 1,145,397 |
2023-11-09 | $52.06 | $53.21 | $48.50 | $49.17 | $49.17 | 2,125,070 |
2023-11-08 | $54.86 | $54.99 | $51.76 | $52.52 | $52.52 | 1,021,980 |
2023-11-07 | $55.53 | $56.32 | $53.71 | $54.65 | $54.65 | 1,032,999 |
2023-11-06 | $59.50 | $59.95 | $55.27 | $56.34 | $56.34 | 1,621,441 |
2023-11-03 | $57.82 | $61.03 | $57.74 | $58.85 | $58.85 | 3,233,569 |
2023-11-02 | $47.18 | $53.31 | $46.90 | $53.11 | $53.11 | 2,400,074 |
2023-11-01 | $44.80 | $45.75 | $43.27 | $45.37 | $45.37 | 1,288,732 |
2023-10-31 | $44.41 | $45.32 | $43.13 | $44.76 | $44.76 | 818,159 |
2023-10-30 | $43.62 | $44.71 | $42.11 | $44.08 | $44.08 | 967,555 |
2023-10-27 | $45.17 | $45.26 | $40.93 | $42.22 | $42.22 | 1,428,979 |
2023-10-26 | $42.08 | $46.13 | $41.71 | $45.28 | $45.28 | 2,525,699 |
2023-10-25 | $41.05 | $42.35 | $38.56 | $41.43 | $41.43 | 2,175,393 |
2023-10-24 | $43.56 | $44.35 | $40.31 | $41.89 | $41.89 | 2,802,136 |
2023-10-23 | $42.77 | $45.60 | $42.65 | $42.90 | $42.90 | 1,519,351 |
2023-10-20 | $49.08 | $49.08 | $43.27 | $43.30 | $43.30 | 3,004,635 |
2023-10-19 | $51.20 | $54.03 | $48.85 | $49.14 | $49.14 | 1,658,159 |
2023-10-18 | $54.00 | $54.28 | $50.55 | $50.93 | $50.93 | 1,642,199 |
2023-10-17 | $51.03 | $57.73 | $51.00 | $55.73 | $55.73 | 1,517,350 |
2023-10-16 | $49.84 | $52.58 | $49.84 | $52.26 | $52.26 | 1,189,978 |
2023-10-13 | $53.01 | $53.75 | $48.18 | $48.56 | $48.56 | 1,766,971 |
2023-10-12 | $53.92 | $53.94 | $50.22 | $51.62 | $51.62 | 1,264,329 |
2023-10-11 | $54.08 | $56.41 | $52.07 | $53.66 | $53.66 | 898,271 |
2023-10-10 | $52.52 | $54.88 | $52.25 | $53.66 | $53.66 | 1,157,528 |
2023-10-09 | $49.83 | $52.04 | $49.37 | $51.15 | $51.15 | 788,612 |
2023-10-06 | $48.84 | $53.20 | $47.62 | $51.26 | $51.26 | 1,507,358 |
2023-10-05 | $48.10 | $51.27 | $47.67 | $50.91 | $50.91 | 1,057,383 |
2023-10-04 | $47.34 | $48.84 | $45.57 | $48.53 | $48.53 | 1,003,864 |
2023-10-03 | $49.14 | $49.40 | $46.32 | $47.35 | $47.35 | 1,667,667 |
2023-10-02 | $53.90 | $54.70 | $49.55 | $50.26 | $50.26 | 1,589,007 |
2023-09-29 | $53.83 | $56.45 | $53.30 | $54.23 | $54.23 | 1,318,077 |
2023-09-28 | $51.01 | $53.91 | $50.68 | $52.54 | $52.54 | 1,064,497 |
2023-09-27 | $52.80 | $52.80 | $49.67 | $50.98 | $50.98 | 968,888 |
2023-09-26 | $52.31 | $55.29 | $51.57 | $51.79 | $51.79 | 1,130,057 |
2023-09-25 | $51.52 | $54.39 | $50.72 | $54.34 | $54.34 | 943,644 |
2023-09-22 | $53.44 | $54.20 | $51.41 | $52.20 | $52.20 | 1,134,719 |
2023-09-21 | $54.82 | $56.00 | $52.57 | $53.20 | $53.20 | 1,575,930 |
2023-09-20 | $58.39 | $59.96 | $55.63 | $55.73 | $55.73 | 1,338,541 |
2023-09-19 | $58.05 | $59.45 | $55.81 | $57.31 | $57.31 | 1,162,167 |
2023-09-18 | $61.16 | $61.60 | $58.06 | $58.35 | $57.88 | 1,325,225 |
2023-09-15 | $61.54 | $62.88 | $59.98 | $61.80 | $61.31 | 976,713 |
2023-09-14 | $61.20 | $63.42 | $60.64 | $62.81 | $62.31 | 1,285,227 |
2023-09-13 | $62.32 | $63.09 | $57.86 | $59.45 | $58.97 | 1,236,139 |
2023-09-12 | $60.47 | $63.20 | $59.62 | $61.75 | $61.26 | 1,223,501 |
2023-09-11 | $61.96 | $63.52 | $59.85 | $60.17 | $59.69 | 1,015,819 |
2023-09-08 | $59.41 | $61.20 | $56.90 | $60.59 | $60.11 | 946,994 |
2023-09-07 | $60.41 | $62.08 | $58.35 | $58.98 | $58.51 | 1,178,180 |
2023-09-06 | $65.75 | $67.28 | $60.54 | $61.49 | $61.00 | 1,458,656 |
2023-09-05 | $69.70 | $70.51 | $66.25 | $66.25 | $65.72 | 1,106,719 |
2023-09-01 | $68.14 | $71.85 | $67.97 | $71.02 | $70.45 | 1,135,369 |
2023-08-31 | $65.55 | $67.50 | $64.75 | $66.18 | $65.65 | 833,156 |
2023-08-30 | $66.65 | $67.44 | $64.69 | $65.44 | $64.92 | 704,706 |
2023-08-29 | $65.27 | $68.16 | $63.37 | $67.00 | $66.46 | 965,061 |
2023-08-28 | $63.59 | $66.61 | $63.26 | $65.19 | $64.67 | 702,158 |
2023-08-25 | $64.59 | $66.23 | $59.87 | $62.34 | $61.84 | 1,311,938 |
2023-08-24 | $62.61 | $66.50 | $62.00 | $63.84 | $63.33 | 1,033,333 |
2023-08-23 | $60.37 | $63.52 | $59.06 | $63.00 | $62.50 | 1,079,013 |
2023-08-22 | $65.73 | $67.33 | $60.38 | $60.66 | $60.17 | 1,112,949 |
2023-08-21 | $68.00 | $69.04 | $64.18 | $66.22 | $65.69 | 802,248 |
2023-08-18 | $65.91 | $69.33 | $65.08 | $67.93 | $67.39 | 792,556 |
2023-08-17 | $69.41 | $70.21 | $67.05 | $68.08 | $67.54 | 941,245 |
2023-08-16 | $69.71 | $71.42 | $67.69 | $68.12 | $67.57 | 822,586 |
2023-08-15 | $74.46 | $75.28 | $69.69 | $70.40 | $69.84 | 1,798,196 |
2023-08-14 | $80.94 | $81.08 | $77.28 | $78.40 | $77.77 | 1,091,496 |
2023-08-11 | $80.91 | $83.86 | $80.36 | $83.05 | $82.39 | 827,496 |
2023-08-10 | $84.50 | $86.86 | $81.22 | $82.63 | $81.97 | 1,333,229 |
2023-08-09 | $85.39 | $85.58 | $81.60 | $82.87 | $82.21 | 1,034,950 |
2023-08-08 | $83.84 | $87.19 | $78.11 | $86.83 | $86.14 | 2,171,794 |
2023-08-07 | $88.09 | $90.47 | $86.95 | $90.17 | $89.45 | 891,070 |
2023-08-04 | $85.57 | $89.97 | $85.00 | $87.58 | $86.88 | 1,455,692 |
2023-08-03 | $82.99 | $87.62 | $81.20 | $86.54 | $85.85 | 1,236,445 |
2023-08-02 | $81.84 | $84.69 | $80.00 | $84.39 | $83.71 | 1,494,333 |
2023-08-01 | $86.77 | $87.10 | $81.75 | $85.70 | $85.01 | 1,347,670 |
2023-07-31 | $88.96 | $90.94 | $86.68 | $88.69 | $87.98 | 1,208,062 |
2023-07-28 | $88.81 | $90.00 | $85.58 | $88.70 | $87.99 | 1,183,989 |
2023-07-27 | $92.95 | $93.71 | $83.91 | $85.09 | $84.41 | 2,463,067 |
2023-07-26 | $83.44 | $91.64 | $83.44 | $90.12 | $89.40 | 2,715,952 |
2023-07-25 | $83.66 | $85.62 | $77.22 | $78.48 | $77.85 | 2,492,592 |
2023-07-24 | $77.16 | $84.05 | $77.01 | $83.27 | $82.60 | 2,499,141 |
2023-07-21 | $82.43 | $82.98 | $76.62 | $77.50 | $76.88 | 1,572,273 |
2023-07-20 | $81.14 | $81.70 | $76.15 | $80.59 | $79.95 | 2,300,312 |
2023-07-19 | $75.72 | $82.19 | $73.59 | $81.56 | $80.91 | 4,004,074 |
2023-07-18 | $66.70 | $75.03 | $66.31 | $74.67 | $74.07 | 3,366,101 |
2023-07-17 | $62.43 | $67.50 | $61.68 | $66.29 | $65.76 | 1,613,159 |
2023-07-14 | $68.96 | $68.96 | $61.39 | $62.92 | $62.42 | 2,568,996 |
2023-07-13 | $64.98 | $68.01 | $63.23 | $66.81 | $66.28 | 1,856,854 |
2023-07-12 | $63.50 | $66.16 | $62.29 | $63.58 | $63.07 | 2,467,700 |
2023-07-11 | $58.24 | $60.50 | $56.68 | $59.97 | $59.49 | 1,408,604 |
2023-07-10 | $55.71 | $59.84 | $55.02 | $57.65 | $57.19 | 1,668,103 |
2023-07-07 | $52.83 | $57.87 | $52.83 | $56.23 | $55.78 | 1,871,402 |
2023-07-06 | $53.50 | $53.69 | $49.91 | $52.91 | $52.49 | 2,494,886 |
2023-07-05 | $56.22 | $58.04 | $53.87 | $55.57 | $55.13 | 1,485,331 |
2023-07-03 | $54.21 | $58.59 | $54.02 | $57.53 | $57.07 | 965,164 |
2023-06-30 | $57.65 | $57.89 | $54.00 | $54.07 | $53.64 | 1,440,128 |
2023-06-29 | $55.01 | $57.80 | $54.90 | $55.96 | $55.51 | 1,467,546 |
2023-06-28 | $53.00 | $53.70 | $51.31 | $53.11 | $52.69 | 1,490,174 |
2023-06-27 | $51.70 | $55.35 | $49.97 | $53.84 | $53.41 | 1,476,850 |
2023-06-26 | $50.73 | $54.01 | $50.54 | $51.47 | $51.06 | 1,522,943 |
2023-06-23 | $49.98 | $52.17 | $48.78 | $49.70 | $49.30 | 1,759,452 |
2023-06-22 | $56.70 | $56.80 | $50.83 | $51.95 | $51.53 | 2,284,006 |
2023-06-21 | $59.20 | $59.72 | $56.98 | $57.26 | $56.80 | 1,539,728 |
2023-06-20 | $62.50 | $62.52 | $59.44 | $60.38 | $59.42 | 1,317,137 |
2023-06-16 | $66.81 | $66.90 | $61.39 | $63.16 | $63.16 | 1,588,879 |
2023-06-15 | $60.77 | $66.38 | $60.63 | $65.57 | $65.57 | 1,663,309 |
2023-06-14 | $68.55 | $70.11 | $61.00 | $62.25 | $62.25 | 2,866,396 |
2023-06-13 | $64.38 | $69.12 | $62.32 | $68.10 | $68.10 | 2,150,666 |
2023-06-12 | $65.43 | $69.80 | $61.79 | $63.84 | $63.84 | 2,767,650 |
2023-06-09 | $68.29 | $68.29 | $64.17 | $65.32 | $65.32 | 1,712,828 |
2023-06-08 | $69.51 | $69.83 | $64.79 | $68.27 | $68.27 | 2,579,120 |
2023-06-07 | $67.00 | $72.50 | $65.00 | $70.59 | $70.59 | 3,328,970 |
2023-06-06 | $55.75 | $66.90 | $55.10 | $64.42 | $64.42 | 2,994,734 |
2023-06-05 | $60.58 | $61.03 | $54.11 | $55.95 | $55.95 | 1,505,800 |
2023-06-02 | $5.41 | $6.12 | $5.34 | $6.05 | $6.05 | 28,110,030 |
2023-06-01 | $4.96 | $5.32 | $4.74 | $5.13 | $5.13 | 18,006,506 |
2023-05-31 | $5.18 | $5.29 | $4.66 | $4.82 | $4.82 | 19,918,555 |
2023-05-30 | $5.46 | $5.46 | $5.06 | $5.36 | $5.36 | 16,289,533 |
2023-05-26 | $5.20 | $5.38 | $4.94 | $5.37 | $5.37 | 16,520,666 |
2023-05-25 | $5.25 | $5.35 | $4.91 | $5.20 | $5.20 | 15,189,862 |
2023-05-24 | $5.47 | $5.56 | $5.18 | $5.32 | $5.32 | 15,162,062 |
2023-05-23 | $5.51 | $6.12 | $5.45 | $5.61 | $5.61 | 26,611,011 |
2023-05-22 | $5.13 | $5.49 | $4.94 | $5.44 | $5.44 | 17,771,060 |
2023-05-19 | $5.42 | $5.44 | $4.71 | $4.96 | $4.96 | 22,877,587 |
2023-05-18 | $5.14 | $5.33 | $4.99 | $5.26 | $5.26 | 22,838,299 |
2023-05-17 | $4.54 | $5.23 | $4.54 | $5.18 | $5.18 | 30,742,956 |
2023-05-16 | $4.49 | $4.60 | $4.23 | $4.25 | $4.25 | 14,659,905 |
2023-05-15 | $4.08 | $4.52 | $4.06 | $4.46 | $4.46 | 17,127,689 |
2023-05-12 | $4.09 | $4.12 | $3.86 | $4.05 | $4.05 | 15,956,948 |
2023-05-11 | $4.06 | $4.24 | $3.94 | $4.00 | $4.00 | 20,715,740 |
2023-05-10 | $4.70 | $4.70 | $4.15 | $4.30 | $4.30 | 18,918,494 |
2023-05-09 | $4.39 | $4.55 | $4.16 | $4.43 | $4.43 | 15,215,557 |
2023-05-08 | $5.13 | $5.18 | $4.47 | $4.51 | $4.51 | 22,229,468 |
2023-05-05 | $4.69 | $4.84 | $4.41 | $4.80 | $4.80 | 27,208,361 |
2023-05-04 | $4.18 | $4.41 | $3.46 | $4.03 | $4.03 | 62,620,367 |
2023-05-03 | $5.19 | $5.60 | $4.78 | $4.85 | $4.85 | 26,696,937 |
2023-05-02 | $6.24 | $6.25 | $4.80 | $5.13 | $5.13 | 43,251,000 |
2023-05-01 | $6.83 | $6.95 | $6.24 | $6.32 | $6.32 | 12,067,268 |
2023-04-28 | $6.54 | $7.06 | $6.48 | $6.88 | $6.88 | 12,140,176 |
2023-04-27 | $6.29 | $6.64 | $6.28 | $6.57 | $6.57 | 8,601,385 |
2023-04-26 | $6.16 | $6.56 | $6.00 | $6.20 | $6.20 | 11,178,735 |
2023-04-25 | $6.67 | $6.70 | $6.03 | $6.13 | $6.13 | 20,768,701 |
2023-04-24 | $7.03 | $7.33 | $6.94 | $7.00 | $7.00 | 7,687,127 |
2023-04-21 | $7.32 | $7.35 | $6.91 | $7.09 | $7.09 | 10,744,884 |
2023-04-20 | $7.42 | $7.79 | $7.21 | $7.39 | $7.39 | 10,169,631 |
2023-04-19 | $7.20 | $7.95 | $7.05 | $7.81 | $7.81 | 14,794,012 |
2023-04-18 | $7.48 | $7.50 | $6.85 | $7.01 | $7.01 | 9,711,314 |
2023-04-17 | $6.80 | $7.48 | $6.56 | $7.47 | $7.47 | 10,317,545 |
2023-04-14 | $7.59 | $7.70 | $6.72 | $6.86 | $6.86 | 11,082,669 |
2023-04-13 | $7.07 | $7.40 | $6.81 | $7.28 | $7.28 | 4,903,140 |
2023-04-12 | $7.38 | $7.46 | $6.87 | $7.00 | $7.00 | 6,964,006 |
2023-04-11 | $7.23 | $7.37 | $7.06 | $7.22 | $7.22 | 5,105,706 |
2023-04-10 | $6.89 | $7.37 | $6.77 | $7.16 | $7.16 | 6,475,734 |
2023-04-06 | $6.74 | $7.17 | $6.74 | $7.05 | $7.05 | 9,325,956 |
2023-04-05 | $6.66 | $6.88 | $6.50 | $6.76 | $6.76 | 12,433,267 |
2023-04-04 | $7.64 | $7.64 | $6.65 | $7.00 | $7.00 | 12,264,324 |
2023-04-03 | $7.79 | $7.92 | $7.34 | $7.49 | $7.49 | 7,239,570 |
2023-03-31 | $7.72 | $7.84 | $7.47 | $7.71 | $7.71 | 7,578,804 |
2023-03-30 | $8.30 | $8.36 | $7.43 | $7.51 | $7.51 | 10,699,684 |
2023-03-29 | $8.03 | $8.10 | $7.67 | $8.05 | $8.05 | 11,087,348 |
2023-03-28 | $7.74 | $8.00 | $7.48 | $7.79 | $7.79 | 11,053,000 |
2023-03-27 | $8.42 | $8.52 | $7.75 | $7.79 | $7.79 | 19,040,144 |
2023-03-24 | $6.65 | $7.65 | $6.50 | $7.55 | $7.55 | 19,630,251 |
2023-03-23 | $7.89 | $8.02 | $6.81 | $6.99 | $6.99 | 21,534,986 |
2023-03-22 | $9.11 | $9.20 | $7.60 | $7.61 | $7.61 | 23,192,872 |
2023-03-21 | $8.90 | $9.36 | $8.66 | $9.13 | $9.13 | 21,866,943 |
2023-03-20 | $8.39 | $8.90 | $7.78 | $7.87 | $7.84 | 26,727,508 |
2023-03-17 | $8.80 | $8.83 | $7.45 | $7.57 | $7.54 | 22,816,753 |
2023-03-16 | $8.16 | $9.98 | $7.43 | $9.24 | $9.20 | 33,833,378 |
2023-03-15 | $7.53 | $9.56 | $7.53 | $8.39 | $8.36 | 22,265,210 |
2023-03-14 | $10.91 | $11.18 | $8.45 | $8.85 | $8.81 | 22,460,585 |
2023-03-13 | $9.90 | $10.42 | $6.96 | $8.56 | $8.53 | 31,977,197 |
2023-03-10 | $13.95 | $15.24 | $11.43 | $13.34 | $13.29 | 10,502,323 |
2023-03-09 | $19.48 | $19.48 | $15.27 | $15.36 | $15.30 | 3,758,226 |
2023-03-08 | $20.74 | $20.96 | $19.97 | $20.35 | $20.27 | 813,241 |
2023-03-07 | $22.51 | $22.53 | $20.57 | $20.68 | $20.60 | 757,059 |
2023-03-06 | $23.41 | $23.98 | $22.76 | $22.86 | $22.77 | 338,118 |
2023-03-03 | $22.99 | $23.53 | $22.36 | $23.38 | $23.38 | 362,917 |
2023-03-02 | $23.40 | $23.72 | $22.00 | $22.61 | $22.61 | 743,285 |
2023-03-01 | $24.46 | $24.66 | $23.89 | $24.47 | $24.47 | 360,081 |
2023-02-28 | $25.26 | $25.63 | $24.87 | $24.95 | $24.95 | 337,654 |
2023-02-27 | $25.60 | $26.14 | $24.82 | $25.08 | $25.08 | 288,320 |
2023-02-24 | $24.37 | $25.12 | $24.00 | $25.08 | $25.08 | 354,989 |
2023-02-23 | $25.30 | $25.54 | $24.22 | $25.05 | $25.05 | 189,015 |
2023-02-22 | $25.20 | $25.42 | $24.34 | $24.87 | $24.87 | 203,759 |
2023-02-21 | $26.33 | $26.33 | $24.87 | $25.20 | $25.20 | 429,060 |
2023-02-17 | $26.68 | $27.17 | $26.15 | $27.11 | $27.11 | 176,892 |
2023-02-16 | $27.19 | $27.66 | $26.67 | $26.72 | $26.72 | 269,347 |
2023-02-15 | $26.76 | $28.34 | $26.56 | $28.20 | $28.20 | 241,271 |
2023-02-14 | $27.42 | $27.93 | $26.27 | $27.31 | $27.31 | 157,490 |
2023-02-13 | $26.82 | $27.57 | $26.51 | $27.55 | $27.55 | 179,630 |
2023-02-10 | $26.75 | $27.07 | $26.47 | $26.91 | $26.91 | 294,030 |
2023-02-09 | $28.94 | $29.00 | $26.92 | $27.15 | $27.15 | 307,379 |
2023-02-08 | $28.71 | $29.22 | $28.19 | $28.34 | $28.34 | 304,997 |
2023-02-07 | $28.00 | $29.59 | $27.71 | $29.28 | $29.28 | 289,620 |
2023-02-06 | $28.70 | $29.10 | $27.82 | $28.46 | $28.46 | 281,692 |
2023-02-03 | $28.39 | $30.11 | $28.16 | $29.34 | $29.34 | 384,871 |
2023-02-02 | $27.90 | $29.49 | $27.61 | $29.34 | $29.34 | 610,226 |
2023-02-01 | $25.52 | $28.00 | $25.31 | $27.09 | $27.09 | 516,121 |
2023-01-31 | $23.99 | $26.02 | $23.83 | $25.98 | $25.98 | 433,595 |
2023-01-30 | $24.03 | $24.79 | $23.88 | $23.94 | $23.94 | 209,238 |
2023-01-27 | $24.00 | $24.83 | $23.87 | $24.58 | $24.58 | 245,637 |
2023-01-26 | $24.19 | $24.57 | $23.40 | $24.19 | $24.19 | 249,235 |
2023-01-25 | $23.05 | $23.75 | $22.42 | $23.70 | $23.70 | 323,580 |
2023-01-24 | $24.10 | $24.37 | $23.23 | $23.57 | $23.57 | 278,352 |
2023-01-23 | $23.51 | $24.81 | $23.48 | $24.39 | $24.39 | 376,476 |
2023-01-20 | $22.00 | $23.36 | $21.86 | $23.30 | $23.30 | 486,642 |
2023-01-19 | $21.05 | $21.74 | $20.60 | $21.51 | $21.51 | 458,212 |
2023-01-18 | $23.66 | $23.66 | $21.49 | $21.54 | $21.54 | 759,329 |
2023-01-17 | $24.63 | $24.82 | $23.70 | $24.09 | $24.09 | 173,415 |
2023-01-13 | $23.75 | $24.70 | $22.80 | $24.58 | $24.58 | 316,326 |
2023-01-12 | $24.19 | $25.10 | $23.81 | $24.59 | $24.59 | 306,577 |
2023-01-11 | $23.66 | $23.87 | $23.16 | $23.75 | $23.75 | 150,621 |
2023-01-10 | $22.83 | $23.59 | $22.37 | $23.37 | $23.37 | 346,135 |
2023-01-09 | $23.73 | $23.81 | $22.73 | $22.92 | $22.92 | 285,422 |
2023-01-06 | $22.04 | $23.63 | $21.79 | $23.46 | $23.46 | 483,504 |
2023-01-05 | $22.03 | $22.12 | $21.07 | $21.65 | $21.65 | 372,161 |
2023-01-04 | $22.42 | $23.75 | $22.42 | $22.91 | $22.91 | 326,017 |
2023-01-03 | $22.88 | $23.32 | $21.57 | $22.10 | $22.10 | 301,867 |
2022-12-30 | $22.25 | $22.82 | $22.07 | $22.55 | $22.55 | 195,423 |
2022-12-29 | $21.77 | $22.88 | $21.70 | $22.79 | $22.79 | 291,289 |
2022-12-28 | $22.14 | $22.29 | $21.52 | $21.58 | $21.58 | 219,472 |
2022-12-27 | $22.08 | $22.37 | $21.57 | $22.08 | $22.08 | 187,636 |
2022-12-23 | $21.58 | $22.16 | $21.35 | $21.98 | $21.98 | 166,807 |
2022-12-22 | $21.49 | $21.67 | $20.40 | $21.65 | $21.65 | 270,648 |
2022-12-21 | $21.41 | $22.27 | $21.41 | $21.86 | $21.86 | 294,120 |
2022-12-20 | $20.52 | $21.30 | $20.52 | $20.80 | $20.80 | 304,063 |
2022-12-19 | $20.51 | $20.94 | $20.10 | $20.58 | $20.53 | 213,872 |
2022-12-16 | $20.14 | $20.96 | $20.04 | $20.34 | $20.29 | 400,877 |
2022-12-15 | $21.32 | $21.54 | $20.46 | $20.85 | $20.80 | 659,420 |
2022-12-14 | $23.27 | $23.61 | $21.80 | $22.05 | $22.00 | 646,135 |
2022-12-13 | $25.70 | $26.07 | $22.94 | $23.34 | $23.29 | 740,264 |
2022-12-12 | $24.02 | $24.90 | $23.31 | $24.53 | $24.47 | 218,426 |
2022-12-09 | $24.00 | $24.40 | $23.77 | $23.90 | $23.85 | 266,571 |
2022-12-08 | $24.40 | $24.72 | $23.78 | $24.24 | $24.18 | 284,277 |
2022-12-07 | $23.73 | $24.71 | $23.15 | $24.02 | $23.97 | 319,714 |
2022-12-06 | $25.02 | $25.19 | $23.55 | $24.10 | $24.05 | 454,626 |
2022-12-05 | $28.52 | $28.52 | $24.30 | $24.87 | $24.81 | 1,027,966 |
2022-12-02 | $28.72 | $29.33 | $28.00 | $29.21 | $29.14 | 172,660 |
2022-12-01 | $30.17 | $30.51 | $28.83 | $29.42 | $29.35 | 212,918 |
2022-11-30 | $28.15 | $30.05 | $26.65 | $29.99 | $29.92 | 569,337 |
2022-11-29 | $27.96 | $28.77 | $27.84 | $28.44 | $28.38 | 100,143 |
2022-11-28 | $29.25 | $29.64 | $27.63 | $28.01 | $27.95 | 419,195 |
2022-11-25 | $29.73 | $30.20 | $29.50 | $30.03 | $29.96 | 76,140 |
2022-11-23 | $29.31 | $29.78 | $29.06 | $29.44 | $29.37 | 117,069 |
2022-11-22 | $28.99 | $29.61 | $28.82 | $29.44 | $29.37 | 184,455 |
2022-11-21 | $27.90 | $28.59 | $27.75 | $28.46 | $28.40 | 72,939 |
2022-11-18 | $28.43 | $29.00 | $27.35 | $28.03 | $27.97 | 288,801 |
2022-11-17 | $27.81 | $27.99 | $26.96 | $27.52 | $27.46 | 227,891 |
2022-11-16 | $30.20 | $30.23 | $28.60 | $28.85 | $28.78 | 254,330 |
2022-11-15 | $30.99 | $31.76 | $29.55 | $30.31 | $30.24 | 214,747 |
2022-11-14 | $30.75 | $31.13 | $29.70 | $29.76 | $29.69 | 175,516 |
2022-11-11 | $31.99 | $32.38 | $30.75 | $31.02 | $31.02 | 297,102 |
2022-11-10 | $30.26 | $31.95 | $30.26 | $31.69 | $31.69 | 419,629 |
2022-11-09 | $28.60 | $28.91 | $27.68 | $27.90 | $27.90 | 277,131 |
2022-11-08 | $29.49 | $30.22 | $28.49 | $29.25 | $29.25 | 193,277 |
2022-11-07 | $29.43 | $30.00 | $28.59 | $29.41 | $29.41 | 278,621 |
2022-11-04 | $27.95 | $29.08 | $27.59 | $28.97 | $28.97 | 254,135 |
2022-11-03 | $26.68 | $27.49 | $25.85 | $27.02 | $27.02 | 378,943 |
2022-11-02 | $29.54 | $30.34 | $27.57 | $27.73 | $27.73 | 360,715 |
2022-11-01 | $30.59 | $30.66 | $29.69 | $29.99 | $29.99 | 176,759 |
2022-10-31 | $29.46 | $30.44 | $29.20 | $29.94 | $29.94 | 197,168 |
2022-10-28 | $28.26 | $29.85 | $27.86 | $29.79 | $29.79 | 317,305 |
2022-10-27 | $28.65 | $29.07 | $27.64 | $27.79 | $27.79 | 240,379 |
2022-10-26 | $27.91 | $28.78 | $27.72 | $27.77 | $27.77 | 232,206 |
2022-10-25 | $26.35 | $28.10 | $26.15 | $27.81 | $27.81 | 225,718 |
2022-10-24 | $25.99 | $26.90 | $25.71 | $26.69 | $26.69 | 389,728 |
2022-10-21 | $24.62 | $25.67 | $24.00 | $25.39 | $25.39 | 468,693 |
2022-10-20 | $27.02 | $27.53 | $23.92 | $24.48 | $24.48 | 511,347 |
2022-10-19 | $28.26 | $29.02 | $26.53 | $27.25 | $27.25 | 242,533 |
2022-10-18 | $30.64 | $30.64 | $28.37 | $29.06 | $29.06 | 706,628 |
2022-10-17 | $28.54 | $29.42 | $28.08 | $29.10 | $29.10 | 375,793 |
2022-10-14 | $29.01 | $30.10 | $26.90 | $27.01 | $27.01 | 538,607 |
2022-10-13 | $23.93 | $28.63 | $23.36 | $28.32 | $28.32 | 921,412 |
2022-10-12 | $25.13 | $25.88 | $24.33 | $25.04 | $25.04 | 273,438 |
2022-10-11 | $25.20 | $26.16 | $24.55 | $25.22 | $25.22 | 311,817 |
2022-10-10 | $26.08 | $26.55 | $25.02 | $25.52 | $25.52 | 243,147 |
2022-10-07 | $26.96 | $27.06 | $25.30 | $25.75 | $25.75 | 340,760 |
2022-10-06 | $27.80 | $28.48 | $27.20 | $27.62 | $27.62 | 186,137 |
2022-10-05 | $27.86 | $28.65 | $27.35 | $28.46 | $28.46 | 257,758 |
2022-10-04 | $26.77 | $29.18 | $26.63 | $29.17 | $29.17 | 500,757 |
2022-10-03 | $24.97 | $26.14 | $23.90 | $25.75 | $25.75 | 340,129 |
2022-09-30 | $24.45 | $25.72 | $24.05 | $24.10 | $24.10 | 285,582 |
2022-09-29 | $24.71 | $24.93 | $23.52 | $24.40 | $24.40 | 351,681 |
2022-09-28 | $24.70 | $26.23 | $24.42 | $25.66 | $25.66 | 364,537 |
2022-09-27 | $25.92 | $26.37 | $23.69 | $24.45 | $24.45 | 426,923 |
2022-09-26 | $25.51 | $26.55 | $24.99 | $25.37 | $25.37 | 214,273 |
2022-09-23 | $26.45 | $26.56 | $24.78 | $26.01 | $26.01 | 516,980 |
2022-09-22 | $29.54 | $29.66 | $27.03 | $27.33 | $27.33 | 398,619 |
2022-09-21 | $30.71 | $31.78 | $29.30 | $29.37 | $29.37 | 270,287 |
2022-09-20 | $30.17 | $30.87 | $29.59 | $30.45 | $30.45 | 257,531 |
2022-09-19 | $28.39 | $31.06 | $28.32 | $30.83 | $30.71 | 279,296 |
2022-09-16 | $29.31 | $29.40 | $28.08 | $29.39 | $29.28 | 266,916 |
2022-09-15 | $29.07 | $31.18 | $29.05 | $30.17 | $30.05 | 219,998 |
2022-09-14 | $29.25 | $29.41 | $27.97 | $29.18 | $29.07 | 243,399 |
2022-09-13 | $30.17 | $30.65 | $28.55 | $29.01 | $28.90 | 366,429 |
2022-09-12 | $31.56 | $32.48 | $31.20 | $32.02 | $31.90 | 298,095 |
2022-09-09 | $30.63 | $31.47 | $30.39 | $31.09 | $31.09 | 209,386 |
2022-09-08 | $27.54 | $30.06 | $27.17 | $29.97 | $29.97 | 380,684 |
2022-09-07 | $26.34 | $28.32 | $26.22 | $28.14 | $28.14 | 203,140 |
2022-09-06 | $28.36 | $28.66 | $26.09 | $26.61 | $26.61 | 522,979 |
2022-09-02 | $29.35 | $30.17 | $27.50 | $27.99 | $27.99 | 265,074 |
2022-09-01 | $28.87 | $29.23 | $27.78 | $28.64 | $28.64 | 323,408 |
2022-08-31 | $30.05 | $30.42 | $29.05 | $29.20 | $29.20 | 139,922 |
2022-08-30 | $30.32 | $30.66 | $28.96 | $29.85 | $29.85 | 334,321 |
2022-08-29 | $31.14 | $31.14 | $29.78 | $29.99 | $29.99 | 302,402 |
2022-08-26 | $34.37 | $34.57 | $31.35 | $31.47 | $31.47 | 361,666 |
2022-08-25 | $32.73 | $34.17 | $32.56 | $33.90 | $33.90 | 190,613 |
2022-08-24 | $32.49 | $32.89 | $31.94 | $32.49 | $32.49 | 216,237 |
2022-08-23 | $33.40 | $33.96 | $32.63 | $32.68 | $32.68 | 215,908 |
2022-08-22 | $34.47 | $34.54 | $32.97 | $33.27 | $33.27 | 438,222 |
2022-08-19 | $36.93 | $36.93 | $35.22 | $35.86 | $35.86 | 281,022 |
2022-08-18 | $37.41 | $37.77 | $36.83 | $37.66 | $37.66 | 174,095 |
2022-08-17 | $37.57 | $37.89 | $36.50 | $37.35 | $37.35 | 277,398 |
2022-08-16 | $37.27 | $39.18 | $37.07 | $38.74 | $38.74 | 387,348 |
2022-08-15 | $36.22 | $37.68 | $35.86 | $37.65 | $37.65 | 236,578 |
2022-08-12 | $35.94 | $37.11 | $35.52 | $37.09 | $37.09 | 291,304 |
2022-08-11 | $35.02 | $35.70 | $34.92 | $35.48 | $35.48 | 419,062 |
2022-08-10 | $33.10 | $34.56 | $32.81 | $34.07 | $34.07 | 434,911 |
2022-08-09 | $31.58 | $32.00 | $31.17 | $32.00 | $32.00 | 199,180 |
2022-08-08 | $32.14 | $32.57 | $31.33 | $31.66 | $31.66 | 454,667 |
2022-08-05 | $30.40 | $31.94 | $30.14 | $31.68 | $31.68 | 638,386 |
2022-08-04 | $31.25 | $31.25 | $30.41 | $30.67 | $30.67 | 369,204 |
2022-08-03 | $30.91 | $31.68 | $30.22 | $31.34 | $31.34 | 336,608 |
2022-08-02 | $31.13 | $31.27 | $30.14 | $30.37 | $30.37 | 342,330 |
2022-08-01 | $30.74 | $31.99 | $30.14 | $31.49 | $31.49 | 392,067 |
2022-07-29 | $30.22 | $31.72 | $29.98 | $31.38 | $31.38 | 358,120 |
2022-07-28 | $29.96 | $30.16 | $28.80 | $30.14 | $30.14 | 344,998 |
2022-07-27 | $28.84 | $30.66 | $28.76 | $30.12 | $30.12 | 322,585 |
2022-07-26 | $28.57 | $29.59 | $28.30 | $28.56 | $28.56 | 197,206 |
2022-07-25 | $28.25 | $29.49 | $28.08 | $29.23 | $29.23 | 420,958 |
2022-07-22 | $28.76 | $29.38 | $27.24 | $27.84 | $27.84 | 466,734 |
2022-07-21 | $28.22 | $28.75 | $27.36 | $28.75 | $28.75 | 420,716 |
2022-07-20 | $27.18 | $28.76 | $26.88 | $28.65 | $28.65 | 601,009 |
2022-07-19 | $26.04 | $27.76 | $25.92 | $27.48 | $27.48 | 686,561 |
2022-07-18 | $25.59 | $26.50 | $24.84 | $25.09 | $25.09 | 563,486 |
2022-07-15 | $23.50 | $25.04 | $23.05 | $24.68 | $24.68 | 851,574 |
2022-07-14 | $22.30 | $22.59 | $21.54 | $22.43 | $22.43 | 420,969 |
2022-07-13 | $24.16 | $24.36 | $22.93 | $23.47 | $23.47 | 587,594 |
2022-07-12 | $24.21 | $25.86 | $24.05 | $24.75 | $24.75 | 179,917 |
2022-07-11 | $24.84 | $25.26 | $24.44 | $24.74 | $24.74 | 224,181 |
2022-07-08 | $26.00 | $26.13 | $24.95 | $25.54 | $25.54 | 258,740 |
2022-07-07 | $25.65 | $26.22 | $25.42 | $25.76 | $25.76 | 304,422 |
2022-07-06 | $25.11 | $25.49 | $24.18 | $25.00 | $25.00 | 204,698 |
2022-07-05 | $23.93 | $25.58 | $22.85 | $25.56 | $25.56 | 434,043 |
2022-07-01 | $23.82 | $25.47 | $23.31 | $25.27 | $25.27 | 253,620 |
2022-06-30 | $23.36 | $25.00 | $22.56 | $24.09 | $24.09 | 395,859 |
2022-06-29 | $25.55 | $25.75 | $24.41 | $24.79 | $24.79 | 250,718 |
2022-06-28 | $26.51 | $27.31 | $25.38 | $25.46 | $25.46 | 371,310 |
2022-06-27 | $26.58 | $26.75 | $25.40 | $25.86 | $25.86 | 375,083 |
2022-06-24 | $24.11 | $26.08 | $23.92 | $25.93 | $25.93 | 448,286 |
2022-06-23 | $24.44 | $24.61 | $22.48 | $23.52 | $23.52 | 310,714 |
2022-06-22 | $23.64 | $24.76 | $23.48 | $24.57 | $24.57 | 237,074 |
2022-06-21 | $24.74 | $25.29 | $24.09 | $24.56 | $24.47 | 286,576 |
2022-06-17 | $23.12 | $24.18 | $22.81 | $23.40 | $23.32 | 646,024 |
2022-06-16 | $23.56 | $23.83 | $22.08 | $22.42 | $22.34 | 570,842 |
2022-06-15 | $25.20 | $26.26 | $24.20 | $25.10 | $25.01 | 467,658 |
2022-06-14 | $24.33 | $25.22 | $23.81 | $24.50 | $24.41 | 461,973 |
2022-06-13 | $24.21 | $25.38 | $23.56 | $23.98 | $23.90 | 465,287 |
2022-06-10 | $27.11 | $27.80 | $25.72 | $26.19 | $26.10 | 551,398 |
2022-06-09 | $31.67 | $32.00 | $28.87 | $28.93 | $28.83 | 293,020 |
2022-06-08 | $32.67 | $32.87 | $31.42 | $31.99 | $31.88 | 309,202 |
2022-06-07 | $31.93 | $33.70 | $31.60 | $33.67 | $33.55 | 193,471 |
2022-06-06 | $33.26 | $34.12 | $32.68 | $32.90 | $32.79 | 289,122 |
2022-06-03 | $32.93 | $33.19 | $32.08 | $32.47 | $32.36 | 352,882 |
2022-06-02 | $31.65 | $33.69 | $31.11 | $33.67 | $33.55 | 336,250 |
2022-06-01 | $33.17 | $33.36 | $30.35 | $31.77 | $31.66 | 333,907 |
2022-05-31 | $32.25 | $33.53 | $31.34 | $33.07 | $32.95 | 353,027 |
2022-05-27 | $31.93 | $33.09 | $31.60 | $33.09 | $32.97 | 415,051 |
2022-05-26 | $30.30 | $32.00 | $29.95 | $31.62 | $31.51 | 567,404 |
2022-05-25 | $28.13 | $30.26 | $28.04 | $29.66 | $29.56 | 1,398,181 |
2022-05-24 | $28.51 | $28.84 | $26.49 | $28.32 | $28.22 | 517,587 |
2022-05-23 | $28.48 | $29.90 | $27.79 | $28.98 | $28.88 | 990,554 |
2022-05-20 | $27.51 | $28.06 | $25.29 | $26.96 | $26.87 | 424,466 |
2022-05-19 | $26.90 | $27.87 | $26.47 | $26.78 | $26.69 | 431,893 |
2022-05-18 | $28.86 | $29.35 | $27.28 | $27.80 | $27.70 | 333,926 |
2022-05-17 | $28.63 | $30.14 | $28.36 | $30.03 | $29.93 | 582,946 |
2022-05-16 | $27.68 | $28.21 | $26.28 | $27.02 | $26.93 | 378,781 |
2022-05-13 | $28.25 | $28.82 | $27.29 | $27.96 | $27.86 | 579,230 |
2022-05-12 | $26.68 | $27.56 | $25.51 | $27.22 | $27.12 | 776,659 |
2022-05-11 | $28.70 | $30.39 | $27.10 | $27.18 | $27.09 | 652,531 |
2022-05-10 | $30.27 | $30.90 | $26.98 | $28.70 | $28.60 | 882,073 |
2022-05-09 | $29.63 | $30.78 | $29.12 | $29.76 | $29.66 | 712,357 |
2022-05-06 | $31.94 | $32.26 | $29.88 | $31.04 | $30.93 | 547,335 |
2022-05-05 | $34.17 | $34.17 | $30.71 | $32.32 | $32.21 | 594,254 |
2022-05-04 | $32.65 | $35.59 | $31.93 | $35.39 | $35.27 | 622,499 |
2022-05-03 | $31.64 | $33.15 | $30.95 | $32.65 | $32.54 | 434,279 |
2022-05-02 | $30.74 | $31.68 | $29.21 | $31.33 | $31.22 | 650,635 |
2022-04-29 | $32.82 | $33.47 | $29.80 | $30.10 | $29.99 | 532,137 |
2022-04-28 | $33.04 | $33.52 | $31.39 | $33.16 | $33.04 | 574,341 |
2022-04-27 | $31.91 | $32.81 | $31.25 | $31.84 | $31.73 | 497,269 |
2022-04-26 | $33.48 | $34.55 | $31.76 | $31.88 | $31.77 | 750,041 |
2022-04-25 | $34.19 | $35.32 | $32.11 | $35.12 | $35.00 | 1,083,375 |
2022-04-22 | $37.29 | $37.39 | $34.97 | $35.01 | $34.89 | 536,327 |
2022-04-21 | $40.64 | $41.46 | $36.79 | $37.41 | $37.28 | 731,429 |
2022-04-20 | $39.70 | $41.05 | $39.57 | $39.67 | $39.53 | 816,101 |
2022-04-19 | $36.20 | $39.29 | $36.20 | $39.04 | $38.90 | 1,184,455 |
2022-04-18 | $34.56 | $35.71 | $34.42 | $35.26 | $35.14 | 497,853 |
2022-04-14 | $36.39 | $37.04 | $34.58 | $34.96 | $34.84 | 566,681 |
2022-04-13 | $34.05 | $36.44 | $33.54 | $36.30 | $36.17 | 642,418 |
2022-04-12 | $35.72 | $37.37 | $34.28 | $34.82 | $34.70 | 1,061,485 |
2022-04-11 | $35.29 | $37.80 | $35.29 | $35.89 | $35.76 | 873,753 |
2022-04-08 | $36.23 | $36.86 | $34.95 | $35.50 | $35.38 | 891,199 |
2022-04-07 | $37.40 | $37.60 | $34.65 | $35.64 | $35.52 | 1,212,983 |
2022-04-06 | $38.36 | $38.59 | $36.93 | $37.13 | $37.00 | 1,096,422 |
2022-04-05 | $40.00 | $41.08 | $38.64 | $38.91 | $38.77 | 906,696 |
2022-04-04 | $41.01 | $41.28 | $38.67 | $40.47 | $40.33 | 815,587 |
2022-04-01 | $43.95 | $44.32 | $40.60 | $41.22 | $41.08 | 909,417 |
2022-03-31 | $44.53 | $45.90 | $42.45 | $42.46 | $42.31 | 853,794 |
2022-03-30 | $49.40 | $49.42 | $43.60 | $44.92 | $44.76 | 1,381,567 |
2022-03-29 | $48.58 | $50.12 | $47.61 | $49.38 | $49.21 | 915,322 |
2022-03-28 | $47.53 | $47.64 | $44.89 | $46.86 | $46.70 | 800,720 |
2022-03-25 | $46.00 | $48.40 | $45.67 | $48.24 | $48.07 | 690,651 |
2022-03-24 | $45.87 | $46.28 | $43.95 | $45.59 | $45.43 | 639,616 |
2022-03-23 | $48.30 | $48.67 | $44.25 | $44.45 | $44.29 | 1,281,637 |
2022-03-22 | $49.00 | $50.95 | $48.77 | $49.58 | $49.41 | 741,070 |
2022-03-21 | $49.13 | $50.40 | $45.99 | $47.31 | $47.06 | 681,604 |
2022-03-18 | $48.13 | $48.73 | $44.75 | $48.06 | $47.81 | 1,132,663 |
2022-03-17 | $48.00 | $48.80 | $46.11 | $48.37 | $48.11 | 818,686 |
2022-03-16 | $47.54 | $50.58 | $47.01 | $50.02 | $49.76 | 1,237,994 |
2022-03-15 | $46.33 | $47.48 | $43.70 | $45.65 | $45.41 | 730,490 |
2022-03-14 | $46.61 | $48.40 | $44.66 | $45.40 | $45.16 | 1,025,656 |
2022-03-11 | $45.68 | $47.62 | $44.49 | $44.69 | $44.45 | 699,187 |
2022-03-10 | $42.76 | $45.25 | $42.13 | $44.64 | $44.40 | 658,451 |
2022-03-09 | $44.02 | $45.67 | $43.73 | $44.49 | $44.26 | 1,129,065 |
2022-03-08 | $40.76 | $43.62 | $38.97 | $40.25 | $40.04 | 1,376,670 |
2022-03-07 | $44.19 | $45.16 | $39.25 | $39.42 | $39.21 | 1,137,758 |
2022-03-04 | $48.01 | $48.10 | $43.23 | $45.10 | $44.86 | 1,971,983 |
2022-03-03 | $52.50 | $53.09 | $49.66 | $51.10 | $50.83 | 587,606 |
2022-03-02 | $47.94 | $53.14 | $47.40 | $52.11 | $51.83 | 1,248,199 |
2022-03-01 | $53.54 | $53.93 | $44.51 | $46.10 | $45.86 | 2,087,688 |
2022-02-28 | $51.20 | $55.19 | $51.00 | $55.14 | $54.85 | 603,301 |
2022-02-25 | $48.80 | $54.45 | $48.41 | $54.10 | $53.81 | 842,239 |
2022-02-24 | $44.95 | $48.04 | $42.36 | $47.49 | $47.24 | 1,259,293 |
2022-02-23 | $54.00 | $55.33 | $49.65 | $50.29 | $50.02 | 492,564 |
2022-02-22 | $53.42 | $54.88 | $51.82 | $53.02 | $52.74 | 451,523 |
2022-02-18 | $52.88 | $55.60 | $52.88 | $53.86 | $53.58 | 442,249 |
2022-02-17 | $57.20 | $57.41 | $53.30 | $53.62 | $53.34 | 503,448 |
2022-02-16 | $57.28 | $59.97 | $57.00 | $59.09 | $58.78 | 372,339 |
2022-02-15 | $56.50 | $58.87 | $55.96 | $58.65 | $58.34 | 553,377 |
2022-02-14 | $56.35 | $57.80 | $52.88 | $54.31 | $54.02 | 642,281 |
2022-02-11 | $55.84 | $59.70 | $54.53 | $55.71 | $55.42 | 878,579 |
2022-02-10 | $57.46 | $60.31 | $56.01 | $57.13 | $56.83 | 925,289 |
2022-02-09 | $59.60 | $60.00 | $56.91 | $57.49 | $57.19 | 729,834 |
2022-02-08 | $56.43 | $59.46 | $56.35 | $59.21 | $58.90 | 913,714 |
2022-02-07 | $54.54 | $55.79 | $53.30 | $54.90 | $54.61 | 484,417 |
2022-02-04 | $52.30 | $55.25 | $51.39 | $54.15 | $53.86 | 774,131 |
2022-02-03 | $52.27 | $54.13 | $50.83 | $51.27 | $51.00 | 523,821 |
2022-02-02 | $52.55 | $52.75 | $50.30 | $52.10 | $51.82 | 433,566 |
2022-02-01 | $50.07 | $52.82 | $48.75 | $52.60 | $52.32 | 492,168 |
2022-01-31 | $47.98 | $50.27 | $45.94 | $50.07 | $49.81 | 683,592 |
2022-01-28 | $48.32 | $48.98 | $45.28 | $48.98 | $48.72 | 870,009 |
2022-01-27 | $52.27 | $55.18 | $46.95 | $48.27 | $48.02 | 1,198,229 |
2022-01-26 | $54.28 | $55.49 | $48.98 | $51.54 | $51.27 | 835,009 |
2022-01-25 | $50.81 | $54.31 | $47.88 | $52.47 | $52.19 | 678,339 |
2022-01-24 | $47.44 | $53.04 | $46.23 | $52.54 | $52.26 | 931,220 |
2022-01-21 | $52.59 | $54.58 | $50.06 | $50.26 | $49.99 | 1,272,949 |
2022-01-20 | $58.22 | $60.35 | $53.08 | $53.46 | $53.18 | 1,076,736 |
2022-01-19 | $64.48 | $64.61 | $58.02 | $58.18 | $57.87 | 1,146,180 |
2022-01-18 | $67.21 | $67.67 | $62.84 | $63.35 | $63.02 | 746,869 |
2022-01-14 | $63.30 | $67.69 | $62.13 | $67.67 | $67.31 | 699,285 |
2022-01-13 | $65.39 | $67.44 | $65.10 | $65.87 | $65.52 | 847,983 |
2022-01-12 | $64.70 | $66.16 | $63.10 | $64.70 | $64.36 | 711,102 |
2022-01-11 | $64.24 | $64.33 | $60.90 | $64.13 | $63.79 | 697,829 |
2022-01-10 | $64.89 | $65.54 | $61.00 | $63.47 | $63.13 | 1,125,964 |
2022-01-07 | $62.44 | $64.25 | $61.04 | $63.89 | $63.55 | 1,053,982 |
2022-01-06 | $58.05 | $62.52 | $57.42 | $62.07 | $61.74 | 1,129,786 |
2022-01-05 | $57.66 | $59.14 | $55.58 | $55.80 | $55.51 | 1,058,640 |
2022-01-04 | $54.10 | $58.31 | $54.00 | $56.81 | $56.51 | 1,437,871 |
2022-01-03 | $51.13 | $54.00 | $51.00 | $52.36 | $52.08 | 912,727 |
2021-12-31 | $49.23 | $50.34 | $48.82 | $49.70 | $49.44 | 339,047 |
2021-12-30 | $50.76 | $52.07 | $49.51 | $49.65 | $49.39 | 472,573 |
2021-12-29 | $50.25 | $50.76 | $49.38 | $50.33 | $50.06 | 379,179 |
2021-12-28 | $49.46 | $51.04 | $49.09 | $50.13 | $49.87 | 423,357 |
2021-12-27 | $48.17 | $49.99 | $47.11 | $49.99 | $49.73 | 340,401 |
2021-12-23 | $47.62 | $48.98 | $47.27 | $47.88 | $47.63 | 512,438 |
2021-12-22 | $45.27 | $46.73 | $44.60 | $46.69 | $46.44 | 476,997 |
2021-12-21 | $43.50 | $45.84 | $43.21 | $45.67 | $45.43 | 706,076 |
2021-12-20 | $42.44 | $42.78 | $39.20 | $41.88 | $41.60 | 978,967 |
2021-12-17 | $46.91 | $47.16 | $42.67 | $44.23 | $43.93 | 1,167,552 |
2021-12-16 | $48.90 | $50.87 | $47.08 | $47.73 | $47.41 | 806,553 |
2021-12-15 | $47.11 | $48.52 | $45.15 | $47.26 | $46.94 | 828,207 |
2021-12-14 | $44.87 | $48.13 | $44.87 | $46.28 | $45.97 | 548,928 |
2021-12-13 | $47.86 | $48.05 | $44.73 | $44.98 | $44.68 | 817,179 |
2021-12-10 | $49.21 | $49.71 | $46.46 | $48.62 | $48.29 | 541,286 |
2021-12-09 | $48.81 | $49.88 | $48.23 | $48.30 | $47.98 | 497,624 |
2021-12-08 | $50.63 | $51.30 | $49.30 | $50.00 | $49.66 | 554,724 |
2021-12-07 | $51.40 | $52.09 | $49.32 | $50.26 | $49.92 | 670,477 |
2021-12-06 | $48.40 | $51.51 | $47.70 | $49.93 | $49.59 | 1,041,541 |
2021-12-03 | $50.95 | $51.20 | $45.10 | $46.39 | $46.08 | 1,127,513 |
2021-12-02 | $46.83 | $51.29 | $46.19 | $50.50 | $50.16 | 796,234 |
2021-12-01 | $50.50 | $52.85 | $45.79 | $45.79 | $45.48 | 1,128,807 |
2021-11-30 | $49.25 | $50.43 | $46.80 | $47.66 | $47.34 | 1,657,708 |
2021-11-29 | $54.00 | $54.35 | $50.40 | $51.82 | $51.47 | 1,104,657 |
2021-11-26 | $54.41 | $54.75 | $48.50 | $51.41 | $51.06 | 1,959,420 |
2021-11-24 | $60.05 | $61.55 | $59.40 | $60.35 | $59.94 | 616,528 |
2021-11-23 | $59.70 | $61.03 | $58.56 | $60.83 | $60.42 | 655,469 |
2021-11-22 | $58.13 | $61.03 | $57.93 | $58.29 | $57.90 | 930,981 |
2021-11-19 | $55.20 | $56.86 | $53.40 | $56.27 | $55.89 | 649,563 |
2021-11-18 | $58.04 | $58.79 | $56.16 | $57.50 | $57.11 | 391,612 |
2021-11-17 | $58.82 | $59.10 | $56.27 | $58.03 | $57.64 | 813,195 |
2021-11-16 | $59.25 | $60.52 | $58.05 | $59.48 | $59.08 | 431,345 |
2021-11-15 | $59.35 | $60.30 | $58.90 | $59.56 | $59.16 | 365,914 |
2021-11-12 | $59.74 | $60.09 | $57.20 | $58.76 | $58.36 | 549,007 |
2021-11-11 | $59.09 | $60.47 | $58.15 | $59.56 | $59.16 | 480,275 |
2021-11-10 | $59.00 | $59.79 | $57.93 | $58.21 | $57.82 | 409,576 |
2021-11-09 | $57.91 | $58.93 | $56.73 | $58.52 | $58.13 | 488,769 |
2021-11-08 | $59.81 | $61.22 | $57.95 | $59.07 | $58.67 | 727,498 |
2021-11-05 | $58.00 | $60.46 | $57.50 | $58.93 | $58.53 | 918,168 |
2021-11-04 | $59.95 | $59.99 | $55.33 | $57.08 | $56.70 | 1,036,232 |
2021-11-03 | $54.69 | $60.50 | $54.62 | $60.04 | $59.64 | 1,095,502 |
2021-11-02 | $56.17 | $57.11 | $54.96 | $55.44 | $55.07 | 676,168 |
2021-11-01 | $52.35 | $56.30 | $52.29 | $56.28 | $55.90 | 1,031,908 |
2021-10-29 | $51.39 | $52.50 | $50.60 | $51.05 | $50.71 | 462,040 |
2021-10-28 | $50.00 | $51.53 | $49.85 | $51.51 | $51.16 | 938,568 |
2021-10-27 | $53.48 | $53.50 | $48.86 | $48.94 | $48.61 | 1,806,661 |
2021-10-26 | $56.68 | $56.73 | $54.16 | $54.59 | $54.22 | 536,548 |
2021-10-25 | $56.58 | $57.25 | $55.27 | $56.06 | $55.68 | 519,311 |
2021-10-22 | $270.48 | $279.90 | $268.90 | $277.88 | $55.20 | 1,006,645 |
2021-10-21 | $273.12 | $275.21 | $263.26 | $268.89 | $53.42 | 1,021,535 |
2021-10-20 | $253.15 | $274.20 | $251.44 | $273.81 | $54.39 | 1,340,645 |
2021-10-19 | $255.50 | $256.95 | $247.02 | $253.89 | $50.44 | 1,009,215 |
2021-10-18 | $251.39 | $261.00 | $250.76 | $253.22 | $50.30 | 956,875 |
2021-10-15 | $259.49 | $262.41 | $251.71 | $251.85 | $50.03 | 1,371,750 |
2021-10-14 | $249.73 | $252.19 | $242.65 | $251.48 | $49.96 | 925,420 |
2021-10-13 | $244.91 | $244.91 | $227.76 | $241.55 | $47.98 | 1,155,605 |
2021-10-12 | $244.32 | $248.21 | $240.42 | $245.65 | $48.80 | 737,010 |
2021-10-11 | $259.59 | $263.00 | $246.20 | $246.35 | $48.94 | 1,335,240 |
2021-10-08 | $250.00 | $259.22 | $248.08 | $255.46 | $50.75 | 1,090,610 |
2021-10-07 | $252.15 | $257.37 | $247.02 | $251.41 | $49.94 | 1,427,590 |
2021-10-06 | $241.55 | $245.17 | $227.27 | $244.96 | $48.66 | 1,565,115 |
2021-10-05 | $249.22 | $254.07 | $242.80 | $247.90 | $49.25 | 1,121,260 |
2021-10-04 | $241.40 | $251.15 | $237.40 | $243.87 | $48.45 | 1,210,500 |
2021-10-01 | $227.19 | $246.00 | $225.16 | $241.60 | $47.99 | 1,688,985 |
2021-09-30 | $236.95 | $239.23 | $224.62 | $224.62 | $44.62 | 1,014,495 |
2021-09-29 | $228.71 | $236.62 | $223.15 | $234.03 | $46.49 | 1,244,035 |
2021-09-28 | $236.76 | $238.51 | $224.73 | $226.64 | $45.02 | 2,115,690 |
2021-09-27 | $214.38 | $236.36 | $213.90 | $232.34 | $46.16 | 2,655,745 |
2021-09-24 | $200.00 | $211.20 | $199.37 | $208.27 | $41.37 | 1,789,475 |
2021-09-23 | $187.81 | $205.00 | $185.41 | $201.95 | $40.12 | 2,118,855 |
2021-09-22 | $178.00 | $186.54 | $177.50 | $181.38 | $36.03 | 1,590,620 |
2021-09-21 | $177.10 | $178.79 | $169.26 | $172.80 | $34.33 | 1,403,760 |
2021-09-20 | $174.86 | $174.86 | $164.80 | $174.34 | $34.57 | 3,573,765 |
2021-09-17 | $188.58 | $193.00 | $184.46 | $188.43 | $37.36 | 1,288,845 |
2021-09-16 | $192.00 | $195.29 | $183.75 | $187.13 | $37.10 | 1,174,565 |
2021-09-15 | $181.41 | $190.59 | $181.41 | $189.15 | $37.50 | 1,562,470 |
2021-09-14 | $195.00 | $196.20 | $177.99 | $180.47 | $35.78 | 2,595,515 |
2021-09-13 | $191.76 | $196.00 | $187.00 | $193.00 | $38.27 | 1,953,755 |
2021-09-10 | $197.00 | $197.90 | $186.14 | $186.66 | $37.01 | 2,054,070 |
2021-09-09 | $190.54 | $199.62 | $189.00 | $193.40 | $38.34 | 1,298,315 |
2021-09-08 | $197.56 | $197.68 | $189.07 | $190.96 | $37.86 | 1,402,495 |
2021-09-07 | $203.80 | $210.44 | $198.18 | $198.79 | $39.41 | 1,653,495 |
2021-09-03 | $205.00 | $207.80 | $198.70 | $201.12 | $39.88 | 1,416,520 |
2021-09-02 | $203.79 | $209.06 | $201.00 | $203.06 | $40.26 | 1,251,335 |
2021-09-01 | $209.43 | $209.44 | $198.39 | $203.52 | $40.35 | 1,544,975 |
2021-08-31 | $204.23 | $210.84 | $200.57 | $207.88 | $41.22 | 1,342,470 |
2021-08-30 | $219.06 | $219.06 | $202.20 | $202.69 | $40.19 | 1,329,600 |
2021-08-27 | $204.03 | $218.66 | $202.06 | $217.55 | $43.13 | 1,607,270 |
2021-08-26 | $211.50 | $212.95 | $200.40 | $200.91 | $39.83 | 1,221,140 |
2021-08-25 | $206.62 | $217.41 | $204.69 | $210.38 | $41.71 | 1,227,935 |
2021-08-24 | $202.61 | $206.60 | $200.07 | $204.38 | $40.52 | 758,615 |
2021-08-23 | $199.36 | $203.12 | $197.00 | $200.73 | $39.80 | 1,351,125 |
2021-08-20 | $185.12 | $195.00 | $181.95 | $194.52 | $38.57 | 1,167,105 |
2021-08-19 | $184.90 | $190.50 | $179.36 | $183.95 | $36.47 | 1,918,675 |
2021-08-18 | $196.90 | $203.50 | $191.33 | $191.98 | $38.06 | 1,230,330 |
2021-08-17 | $202.00 | $205.97 | $189.94 | $197.52 | $39.16 | 1,536,530 |
2021-08-16 | $205.76 | $209.37 | $198.69 | $207.75 | $41.19 | 796,035 |
2021-08-13 | $218.20 | $219.26 | $208.74 | $210.14 | $41.66 | 1,178,060 |
2021-08-12 | $222.97 | $222.97 | $213.50 | $217.42 | $43.11 | 1,392,940 |
2021-08-11 | $214.10 | $221.69 | $205.99 | $221.48 | $43.91 | 2,255,850 |
2021-08-10 | $204.03 | $212.69 | $199.95 | $210.33 | $41.70 | 1,878,390 |
2021-08-09 | $206.00 | $212.37 | $199.52 | $203.90 | $40.43 | 1,620,815 |
2021-08-06 | $196.36 | $212.60 | $196.36 | $208.08 | $41.26 | 2,479,950 |
2021-08-05 | $183.66 | $190.89 | $182.62 | $190.64 | $37.80 | 1,480,110 |
2021-08-04 | $178.52 | $186.73 | $175.27 | $180.18 | $35.72 | 1,197,380 |
2021-08-03 | $178.53 | $186.10 | $168.04 | $185.04 | $36.69 | 2,056,695 |
2021-08-02 | $183.00 | $196.00 | $175.00 | $175.96 | $34.89 | 1,776,370 |
2021-07-30 | $185.57 | $193.35 | $178.77 | $180.74 | $35.83 | 1,264,640 |
2021-07-29 | $189.18 | $193.25 | $183.67 | $188.38 | $37.35 | 1,202,365 |
2021-07-28 | $181.25 | $189.47 | $173.08 | $184.44 | $36.57 | 1,662,040 |
2021-07-27 | $176.61 | $181.53 | $170.74 | $177.97 | $35.29 | 1,008,735 |
2021-07-26 | $174.36 | $185.59 | $174.36 | $180.42 | $35.77 | 1,049,260 |
2021-07-23 | $177.25 | $181.22 | $170.83 | $175.62 | $34.82 | 1,495,920 |
2021-07-22 | $182.87 | $182.87 | $168.84 | $171.25 | $33.95 | 1,857,445 |
2021-07-21 | $178.89 | $187.97 | $178.00 | $183.74 | $36.43 | 1,779,040 |
2021-07-20 | $159.15 | $183.43 | $158.73 | $173.05 | $34.31 | 2,586,415 |
2021-07-19 | $163.96 | $168.40 | $155.02 | $159.26 | $31.58 | 2,613,455 |
2021-07-16 | $199.11 | $200.13 | $177.06 | $178.56 | $35.40 | 1,792,870 |
2021-07-15 | $184.28 | $198.39 | $181.73 | $196.17 | $38.89 | 1,318,605 |
2021-07-14 | $193.00 | $202.00 | $183.67 | $189.90 | $37.65 | 2,223,005 |
2021-07-13 | $204.39 | $204.39 | $190.09 | $193.20 | $38.30 | 2,612,000 |
2021-07-12 | $198.50 | $207.00 | $191.94 | $206.26 | $40.89 | 1,543,095 |
2021-07-09 | $191.50 | $204.41 | $190.20 | $203.71 | $40.39 | 2,387,265 |
2021-07-08 | $178.00 | $187.48 | $173.12 | $180.80 | $35.85 | 2,206,010 |
2021-07-07 | $188.00 | $197.50 | $186.60 | $191.09 | $37.89 | 1,893,460 |
2021-07-06 | $209.72 | $209.72 | $189.97 | $194.65 | $38.59 | 2,430,770 |
2021-07-02 | $218.49 | $219.71 | $209.68 | $211.77 | $41.99 | 1,466,605 |
2021-07-01 | $217.45 | $221.53 | $214.77 | $219.87 | $43.59 | 1,278,865 |
2021-06-30 | $209.18 | $217.03 | $209.18 | $213.30 | $42.29 | 1,235,245 |
2021-06-29 | $221.00 | $226.56 | $209.45 | $212.29 | $42.09 | 1,835,890 |
2021-06-28 | $232.29 | $232.29 | $212.70 | $216.43 | $42.91 | 2,277,170 |
2021-06-25 | $230.00 | $238.95 | $226.07 | $234.50 | $46.49 | 1,519,780 |
2021-06-24 | $221.88 | $229.00 | $215.43 | $227.59 | $45.12 | 1,631,745 |
2021-06-23 | $220.05 | $223.11 | $217.12 | $217.78 | $43.18 | 955,940 |
2021-06-22 | $218.00 | $220.37 | $207.00 | $216.80 | $42.98 | 1,042,315 |
2021-06-21 | $201.75 | $218.72 | $199.00 | $218.49 | $43.25 | 1,969,335 |
2021-06-18 | $211.01 | $212.99 | $194.41 | $195.42 | $38.68 | 2,892,990 |
2021-06-17 | $258.20 | $260.00 | $215.50 | $216.97 | $42.95 | 4,137,340 |
2021-06-16 | $241.44 | $258.42 | $232.00 | $254.69 | $50.41 | 1,926,455 |
2021-06-15 | $235.82 | $250.02 | $231.64 | $245.19 | $48.53 | 1,433,365 |
2021-06-14 | $246.99 | $250.74 | $229.27 | $234.35 | $46.39 | 1,919,385 |
2021-06-11 | $247.83 | $253.57 | $243.32 | $246.79 | $48.85 | 1,068,655 |
2021-06-10 | $268.34 | $271.09 | $244.04 | $244.26 | $48.35 | 1,915,415 |
2021-06-09 | $269.00 | $269.00 | $258.51 | $260.52 | $51.57 | 1,882,680 |
2021-06-08 | $270.01 | $275.27 | $260.00 | $273.46 | $54.13 | 1,050,700 |
2021-06-07 | $274.23 | $277.43 | $270.18 | $274.22 | $54.28 | 532,920 |
2021-06-04 | $273.04 | $273.04 | $262.02 | $271.61 | $53.76 | 1,079,160 |
2021-06-03 | $268.69 | $278.83 | $267.00 | $273.20 | $54.08 | 658,450 |
2021-06-02 | $282.00 | $282.35 | $270.87 | $271.44 | $53.73 | 789,065 |
2021-06-01 | $276.44 | $281.83 | $274.50 | $278.53 | $55.13 | 870,945 |
2021-05-28 | $273.21 | $273.21 | $259.94 | $271.16 | $53.67 | 1,077,045 |
2021-05-27 | $266.50 | $273.05 | $265.00 | $271.47 | $53.74 | 1,088,895 |
2021-05-26 | $250.26 | $259.60 | $246.18 | $258.21 | $51.11 | 880,335 |
2021-05-25 | $267.39 | $276.00 | $246.49 | $247.32 | $48.95 | 1,676,295 |
2021-05-24 | $273.74 | $273.74 | $261.70 | $265.25 | $52.50 | 1,359,665 |
2021-05-21 | $263.81 | $276.36 | $263.40 | $270.55 | $53.55 | 1,872,540 |
2021-05-20 | $261.01 | $263.48 | $249.12 | $259.64 | $51.39 | 963,780 |
2021-05-19 | $254.92 | $261.77 | $242.07 | $261.77 | $51.82 | 1,477,010 |
2021-05-18 | $279.08 | $284.00 | $265.46 | $266.21 | $52.69 | 685,795 |
2021-05-17 | $275.00 | $280.58 | $268.02 | $280.49 | $55.52 | 578,305 |
2021-05-14 | $271.24 | $279.93 | $265.00 | $278.64 | $55.15 | 965,545 |
2021-05-13 | $241.02 | $268.78 | $238.57 | $265.09 | $52.47 | 1,483,155 |
2021-05-12 | $269.67 | $274.11 | $238.42 | $240.98 | $47.70 | 1,281,290 |
2021-05-11 | $254.56 | $274.05 | $254.56 | $261.13 | $51.69 | 1,023,530 |
2021-05-10 | $279.89 | $288.00 | $266.99 | $266.99 | $52.85 | 1,188,270 |
2021-05-07 | $262.00 | $276.51 | $254.48 | $275.70 | $54.57 | 1,460,575 |
2021-05-06 | $270.56 | $274.45 | $259.48 | $273.69 | $54.17 | 1,262,445 |
2021-05-05 | $269.00 | $273.94 | $267.79 | $269.15 | $53.28 | 469,210 |
2021-05-04 | $249.24 | $265.59 | $242.63 | $265.34 | $52.52 | 1,387,020 |
2021-05-03 | $257.08 | $261.31 | $246.47 | $254.07 | $50.29 | 1,216,210 |
2021-04-30 | $254.12 | $265.05 | $248.76 | $249.48 | $49.38 | 1,098,675 |
2021-04-29 | $259.00 | $267.70 | $254.64 | $259.57 | $51.38 | 1,508,760 |
2021-04-28 | $252.43 | $256.68 | $248.58 | $251.11 | $49.71 | 928,755 |
2021-04-27 | $248.66 | $251.79 | $243.30 | $251.40 | $49.76 | 1,221,350 |
2021-04-26 | $248.35 | $257.73 | $245.09 | $246.93 | $48.88 | 2,011,815 |
2021-04-23 | $217.70 | $247.42 | $217.38 | $242.83 | $48.07 | 2,227,430 |
2021-04-22 | $230.61 | $231.18 | $217.27 | $217.65 | $43.08 | 1,201,325 |
2021-04-21 | $210.13 | $230.30 | $206.18 | $229.33 | $45.39 | 1,310,125 |
2021-04-20 | $236.30 | $236.30 | $208.90 | $212.37 | $42.04 | 2,612,665 |
2021-04-19 | $243.53 | $253.25 | $235.89 | $240.24 | $47.55 | 1,556,585 |
2021-04-16 | $244.00 | $248.75 | $238.61 | $244.89 | $48.47 | 1,391,140 |
2021-04-15 | $245.00 | $245.00 | $223.40 | $237.17 | $46.95 | 1,766,120 |
2021-04-14 | $233.97 | $249.62 | $233.97 | $240.96 | $47.70 | 1,505,045 |
2021-04-13 | $245.40 | $245.48 | $229.80 | $233.91 | $46.30 | 1,447,865 |
2021-04-12 | $245.00 | $252.99 | $244.45 | $249.12 | $49.31 | 1,155,750 |
2021-04-09 | $240.00 | $243.50 | $236.00 | $242.87 | $48.07 | 985,795 |
2021-04-08 | $231.41 | $236.30 | $218.49 | $234.57 | $46.43 | 1,157,390 |
2021-04-07 | $237.82 | $242.75 | $230.28 | $233.18 | $46.16 | 800,860 |
2021-04-06 | $237.20 | $243.19 | $231.21 | $237.03 | $46.92 | 855,660 |
2021-04-05 | $246.88 | $250.75 | $233.56 | $238.67 | $47.24 | 1,161,985 |
2021-04-01 | $227.58 | $237.37 | $227.09 | $236.43 | $46.80 | 1,056,550 |
2021-03-31 | $239.88 | $242.10 | $229.42 | $231.67 | $45.86 | 996,895 |
2021-03-30 | $228.99 | $242.94 | $228.99 | $238.86 | $47.28 | 1,124,125 |
2021-03-29 | $234.67 | $240.41 | $215.00 | $222.50 | $44.04 | 1,853,550 |
2021-03-26 | $242.74 | $250.25 | $234.94 | $246.00 | $48.69 | 1,802,835 |
2021-03-25 | $209.38 | $235.68 | $203.97 | $232.42 | $46.01 | 1,945,945 |
2021-03-24 | $225.25 | $238.99 | $213.73 | $213.93 | $42.35 | 1,436,340 |
2021-03-23 | $238.50 | $239.10 | $213.50 | $217.58 | $43.07 | 1,951,490 |
2021-03-22 | $262.40 | $263.07 | $236.82 | $242.74 | $47.95 | 2,555,995 |
2021-03-19 | $268.37 | $277.16 | $250.33 | $268.50 | $53.04 | 2,024,755 |
2021-03-18 | $282.11 | $307.26 | $270.23 | $275.20 | $54.37 | 2,584,235 |
2021-03-17 | $273.06 | $279.89 | $262.12 | $270.32 | $53.40 | 1,340,375 |
2021-03-16 | $273.00 | $273.00 | $254.79 | $265.30 | $52.41 | 1,785,870 |
2021-03-15 | $293.41 | $293.41 | $267.14 | $277.63 | $54.85 | 1,711,740 |
2021-03-12 | $282.62 | $292.00 | $279.44 | $287.25 | $56.75 | 1,266,410 |
2021-03-11 | $266.73 | $274.77 | $257.72 | $271.02 | $53.54 | 1,042,260 |
2021-03-10 | $252.81 | $266.31 | $249.10 | $265.48 | $52.45 | 1,414,055 |
2021-03-09 | $259.02 | $260.39 | $234.90 | $248.42 | $49.08 | 1,814,890 |
2021-03-08 | $255.34 | $275.85 | $249.34 | $264.12 | $52.18 | 1,901,225 |
2021-03-05 | $241.70 | $247.32 | $216.69 | $244.72 | $48.35 | 1,673,960 |
2021-03-04 | $239.35 | $245.12 | $214.61 | $226.58 | $44.76 | 1,593,120 |
2021-03-03 | $234.25 | $254.18 | $234.09 | $236.68 | $46.76 | 1,268,020 |
2021-03-02 | $237.76 | $238.47 | $229.05 | $230.43 | $45.52 | 612,205 |
2021-03-01 | $229.80 | $241.21 | $226.91 | $237.58 | $46.94 | 1,209,910 |
2021-02-26 | $225.53 | $230.05 | $208.44 | $215.38 | $42.55 | 1,476,445 |
2021-02-25 | $264.50 | $264.50 | $229.73 | $230.95 | $45.63 | 2,083,410 |
2021-02-24 | $237.33 | $255.55 | $235.75 | $253.44 | $50.07 | 2,029,395 |
2021-02-23 | $230.86 | $233.60 | $221.84 | $231.83 | $45.80 | 1,732,990 |
2021-02-22 | $210.82 | $229.22 | $210.10 | $224.91 | $44.43 | 1,287,895 |
2021-02-19 | $198.20 | $212.78 | $197.53 | $211.92 | $41.87 | 969,815 |
2021-02-18 | $195.79 | $199.22 | $188.88 | $193.60 | $38.25 | 834,225 |
2021-02-17 | $202.35 | $207.40 | $196.55 | $200.60 | $39.63 | 847,485 |
2021-02-16 | $194.33 | $205.00 | $192.97 | $203.32 | $40.17 | 1,071,390 |
2021-02-12 | $180.91 | $189.52 | $180.76 | $186.67 | $36.88 | 1,025,850 |
2021-02-11 | $187.80 | $189.32 | $173.64 | $181.60 | $35.88 | 1,435,850 |
2021-02-10 | $187.97 | $193.30 | $182.02 | $185.37 | $36.62 | 1,277,345 |
2021-02-09 | $177.01 | $185.95 | $174.56 | $185.50 | $36.65 | 1,037,740 |
2021-02-08 | $171.96 | $179.28 | $170.00 | $179.28 | $35.42 | 973,460 |
2021-02-05 | $172.31 | $175.46 | $165.19 | $168.50 | $33.29 | 1,262,110 |
2021-02-04 | $157.99 | $171.25 | $157.83 | $169.31 | $33.45 | 1,933,660 |
2021-02-03 | $152.24 | $155.02 | $147.23 | $154.64 | $30.55 | 1,389,810 |
2021-02-02 | $146.00 | $153.22 | $143.10 | $150.70 | $29.77 | 1,387,175 |
2021-02-01 | $136.30 | $140.95 | $131.54 | $139.79 | $27.62 | 1,215,030 |
2021-01-29 | $143.48 | $146.16 | $131.31 | $132.92 | $26.26 | 1,806,070 |
2021-01-28 | $140.92 | $145.61 | $138.63 | $143.77 | $28.40 | 1,284,675 |
2021-01-27 | $143.62 | $145.53 | $135.10 | $136.44 | $26.95 | 2,911,735 |
2021-01-26 | $160.15 | $163.11 | $151.52 | $152.01 | $30.03 | 1,858,395 |
2021-01-25 | $158.05 | $159.10 | $146.19 | $158.71 | $31.35 | 2,233,465 |
2021-01-22 | $151.08 | $162.96 | $151.08 | $162.49 | $32.10 | 1,590,455 |
2021-01-21 | $167.00 | $168.14 | $154.02 | $156.69 | $30.95 | 1,662,845 |
2021-01-20 | $170.81 | $172.00 | $162.03 | $166.44 | $32.88 | 1,400,000 |
2021-01-19 | $171.87 | $171.87 | $165.00 | $170.52 | $33.69 | 1,417,610 |
2021-01-15 | $168.27 | $171.98 | $161.59 | $166.65 | $32.92 | 2,649,045 |
2021-01-14 | $171.87 | $179.50 | $169.11 | $177.80 | $35.13 | 1,967,310 |
2021-01-13 | $169.01 | $171.07 | $161.18 | $166.90 | $32.97 | 1,757,470 |
2021-01-12 | $165.00 | $174.11 | $163.28 | $171.10 | $33.80 | 1,687,980 |
2021-01-11 | $151.18 | $163.54 | $146.50 | $162.64 | $32.13 | 1,492,705 |
2021-01-08 | $165.62 | $165.62 | $146.65 | $156.26 | $30.87 | 2,292,280 |
2021-01-07 | $163.01 | $167.03 | $157.69 | $162.50 | $32.10 | 2,152,575 |
2021-01-06 | $134.00 | $156.22 | $134.00 | $152.00 | $30.03 | 3,016,905 |
2021-01-05 | $117.39 | $126.38 | $117.39 | $122.91 | $24.28 | 1,568,735 |
2021-01-04 | $122.71 | $123.88 | $112.00 | $118.27 | $23.36 | 1,952,350 |
2020-12-31 | $117.69 | $121.18 | $114.38 | $120.12 | $23.73 | 744,970 |
2020-12-30 | $113.53 | $118.72 | $113.53 | $117.79 | $23.27 | 994,705 |
2020-12-29 | $119.00 | $119.46 | $111.70 | $113.42 | $22.41 | 1,459,920 |
2020-12-28 | $119.31 | $122.50 | $116.09 | $118.94 | $23.50 | 1,264,735 |
2020-12-24 | $119.19 | $119.19 | $112.70 | $116.85 | $23.08 | 1,249,485 |
2020-12-23 | $110.51 | $119.00 | $110.20 | $118.34 | $23.38 | 2,295,095 |
2020-12-22 | $111.87 | $112.88 | $107.77 | $107.88 | $21.31 | 1,620,225 |
2020-12-21 | $109.71 | $112.65 | $105.80 | $110.62 | $21.80 | 2,223,955 |
2020-12-18 | $114.24 | $115.60 | $107.10 | $108.79 | $21.44 | 2,235,390 |
2020-12-17 | $116.00 | $116.00 | $109.97 | $114.24 | $22.51 | 2,059,820 |
2020-12-16 | $117.31 | $117.31 | $112.20 | $115.63 | $22.78 | 1,430,705 |
2020-12-15 | $111.23 | $115.86 | $108.12 | $115.25 | $22.71 | 1,516,225 |
2020-12-14 | $115.10 | $116.40 | $106.75 | $108.13 | $21.31 | 1,506,675 |
2020-12-11 | $109.99 | $112.38 | $107.44 | $110.27 | $21.73 | 1,252,830 |
2020-12-10 | $108.95 | $113.85 | $107.71 | $113.60 | $22.38 | 1,110,755 |
2020-12-09 | $113.24 | $116.50 | $109.87 | $112.15 | $22.10 | 1,778,770 |
2020-12-08 | $108.50 | $112.35 | $107.25 | $110.80 | $21.83 | 1,059,330 |
2020-12-07 | $110.00 | $112.10 | $105.90 | $111.22 | $21.92 | 1,610,930 |
2020-12-04 | $109.18 | $112.50 | $107.11 | $112.50 | $22.17 | 1,694,810 |
2020-12-03 | $104.20 | $107.91 | $101.24 | $105.38 | $20.76 | 1,475,375 |
2020-12-02 | $98.13 | $105.17 | $96.56 | $103.74 | $20.44 | 1,436,780 |
2020-12-01 | $97.95 | $102.18 | $97.00 | $98.83 | $19.47 | 2,026,525 |
2020-11-30 | $101.65 | $103.00 | $91.00 | $92.00 | $18.13 | 2,517,980 |
2020-11-27 | $108.25 | $108.25 | $99.90 | $103.25 | $20.34 | 1,905,730 |
2020-11-25 | $111.06 | $111.06 | $103.49 | $107.71 | $21.22 | 2,284,680 |
2020-11-24 | $103.88 | $113.57 | $103.88 | $112.85 | $22.24 | 2,921,470 |
2020-11-23 | $97.50 | $100.46 | $96.20 | $98.38 | $19.39 | 1,885,420 |
2020-11-20 | $94.39 | $94.41 | $90.41 | $93.48 | $18.42 | 1,703,680 |
2020-11-19 | $94.50 | $96.62 | $90.87 | $96.21 | $18.96 | 1,967,170 |
2020-11-18 | $103.28 | $105.07 | $95.80 | $95.92 | $18.90 | 2,158,735 |
2020-11-17 | $96.34 | $101.81 | $92.48 | $101.38 | $19.98 | 2,412,575 |
2020-11-16 | $102.09 | $104.19 | $97.79 | $102.77 | $20.25 | 3,184,160 |
2020-11-13 | $86.00 | $92.00 | $86.00 | $90.58 | $17.85 | 2,470,465 |
2020-11-12 | $85.00 | $86.31 | $79.71 | $83.45 | $16.44 | 2,990,310 |
2020-11-11 | $101.37 | $101.37 | $86.72 | $89.77 | $17.69 | 3,720,085 |
2020-11-10 | $97.40 | $101.25 | $92.57 | $98.51 | $19.41 | 2,648,760 |
2020-11-09 | $84.00 | $99.90 | $82.60 | $94.76 | $18.67 | 8,474,720 |
2020-11-06 | $71.47 | $72.07 | $64.02 | $64.89 | $12.79 | 3,309,185 |
2020-11-05 | $62.41 | $70.90 | $61.88 | $69.78 | $13.75 | 4,054,165 |
2020-11-04 | $68.50 | $68.63 | $60.65 | $61.08 | $12.04 | 7,060,385 |
2020-11-03 | $75.26 | $78.97 | $74.91 | $77.55 | $15.28 | 3,002,880 |
2020-11-02 | $68.50 | $72.23 | $65.56 | $71.47 | $14.08 | 2,547,700 |
2020-10-30 | $61.53 | $65.95 | $61.53 | $65.87 | $12.98 | 2,813,030 |
2020-10-29 | $58.75 | $63.87 | $55.36 | $62.75 | $12.36 | 2,558,125 |
2020-10-28 | $57.71 | $61.91 | $57.47 | $58.34 | $11.50 | 2,194,910 |
2020-10-27 | $69.03 | $69.03 | $61.93 | $62.13 | $12.24 | 2,723,620 |
2020-10-26 | $70.42 | $70.98 | $66.51 | $69.42 | $13.68 | 2,723,120 |
2020-10-23 | $73.23 | $76.24 | $69.93 | $73.79 | $14.54 | 3,193,060 |
2020-10-22 | $62.33 | $71.42 | $62.33 | $71.41 | $14.07 | 3,805,805 |
2020-10-21 | $62.01 | $63.91 | $61.04 | $62.38 | $12.29 | 2,532,650 |
2020-10-20 | $59.14 | $64.86 | $59.14 | $61.76 | $12.17 | 3,705,120 |
2020-10-19 | $60.05 | $61.68 | $57.48 | $57.79 | $11.39 | 2,304,960 |
2020-10-16 | $59.17 | $60.35 | $55.94 | $59.01 | $11.63 | 2,800,295 |
2020-10-15 | $52.55 | $58.54 | $52.42 | $58.38 | $11.50 | 2,280,275 |
2020-10-14 | $57.23 | $58.94 | $54.46 | $54.58 | $10.75 | 2,548,300 |
2020-10-13 | $61.50 | $61.92 | $56.50 | $57.19 | $11.27 | 3,387,690 |
2020-10-12 | $60.55 | $63.15 | $59.70 | $62.80 | $12.37 | 2,798,960 |
2020-10-09 | $64.00 | $64.69 | $58.99 | $60.45 | $11.91 | 3,667,735 |
2020-10-08 | $61.20 | $63.13 | $59.87 | $62.61 | $12.34 | 3,082,970 |
2020-10-07 | $58.14 | $61.82 | $57.50 | $59.82 | $11.79 | 4,396,160 |
2020-10-06 | $57.22 | $61.95 | $54.32 | $55.04 | $10.85 | 8,465,525 |
2020-10-05 | $50.97 | $55.53 | $50.97 | $55.36 | $10.91 | 4,400,955 |
2020-10-02 | $43.13 | $49.85 | $42.01 | $49.26 | $9.71 | 4,826,495 |
2020-10-01 | $45.31 | $46.25 | $43.40 | $45.46 | $8.96 | 3,565,440 |
2020-09-30 | $43.59 | $46.20 | $43.27 | $44.43 | $8.75 | 3,322,385 |
2020-09-29 | $44.52 | $44.52 | $40.92 | $43.08 | $8.49 | 3,136,065 |
2020-09-28 | $42.75 | $45.80 | $42.15 | $44.93 | $8.85 | 3,979,555 |
2020-09-25 | $38.97 | $40.84 | $37.27 | $40.48 | $7.98 | 2,145,775 |
2020-09-24 | $38.62 | $41.42 | $36.96 | $38.70 | $7.63 | 3,385,750 |
2020-09-23 | $41.89 | $44.16 | $38.26 | $38.35 | $7.56 | 3,982,530 |
2020-09-22 | $44.17 | $45.89 | $40.41 | $41.00 | $8.08 | 4,769,530 |
2020-09-21 | $48.60 | $49.54 | $42.91 | $44.46 | $8.71 | 6,410,095 |
2020-09-18 | $53.34 | $53.80 | $50.96 | $51.82 | $10.16 | 1,298,050 |
2020-09-17 | $51.80 | $53.72 | $50.67 | $53.04 | $10.40 | 1,211,350 |
2020-09-16 | $52.47 | $56.27 | $50.90 | $53.66 | $10.52 | 2,676,065 |
2020-09-15 | $56.11 | $56.11 | $51.66 | $52.26 | $10.24 | 2,457,140 |
2020-09-14 | $52.64 | $56.61 | $51.59 | $55.19 | $10.82 | 2,068,240 |
2020-09-11 | $51.59 | $52.11 | $49.38 | $51.53 | $10.10 | 1,858,465 |
2020-09-10 | $54.67 | $55.47 | $50.60 | $50.73 | $9.94 | 2,918,575 |
2020-09-09 | $56.35 | $56.35 | $51.90 | $53.65 | $10.51 | 3,475,970 |
2020-09-08 | $60.05 | $60.54 | $53.58 | $54.76 | $10.73 | 4,939,605 |
2020-09-04 | $61.94 | $65.04 | $59.15 | $62.98 | $12.34 | 4,095,485 |
2020-09-03 | $58.88 | $65.91 | $57.91 | $58.62 | $11.49 | 4,924,350 |
2020-09-02 | $57.30 | $59.30 | $55.74 | $58.42 | $11.45 | 2,326,545 |
2020-09-01 | $56.65 | $59.04 | $54.35 | $57.21 | $11.21 | 2,343,420 |
2020-08-31 | $60.08 | $60.08 | $57.00 | $57.05 | $11.18 | 2,194,835 |
2020-08-28 | $62.17 | $62.86 | $58.90 | $60.07 | $11.77 | 2,220,920 |
2020-08-27 | $57.24 | $62.06 | $57.12 | $60.35 | $11.83 | 3,324,620 |
2020-08-26 | $60.91 | $61.07 | $56.85 | $57.08 | $11.19 | 3,160,245 |
2020-08-25 | $62.55 | $64.48 | $58.84 | $61.05 | $11.97 | 2,755,565 |
2020-08-24 | $55.43 | $60.53 | $53.54 | $60.46 | $11.85 | 3,778,875 |
2020-08-21 | $54.51 | $56.06 | $52.50 | $53.75 | $10.53 | 2,717,620 |
2020-08-20 | $56.50 | $57.17 | $54.23 | $55.12 | $10.80 | 3,214,090 |
2020-08-19 | $58.20 | $61.49 | $57.20 | $58.78 | $11.52 | 2,412,285 |
2020-08-18 | $63.50 | $63.89 | $57.56 | $57.83 | $11.33 | 3,628,650 |
2020-08-17 | $66.97 | $66.97 | $62.37 | $63.55 | $12.46 | 2,310,790 |
2020-08-14 | $63.52 | $68.89 | $62.07 | $67.25 | $13.18 | 2,365,935 |
2020-08-13 | $66.96 | $67.93 | $64.11 | $64.68 | $12.68 | 2,804,335 |
2020-08-12 | $74.52 | $75.09 | $64.83 | $68.73 | $13.47 | 3,608,280 |
2020-08-11 | $70.99 | $75.30 | $69.19 | $70.15 | $13.75 | 3,870,935 |
2020-08-10 | $63.71 | $69.56 | $63.45 | $66.14 | $12.96 | 4,542,985 |
2020-08-07 | $54.31 | $62.71 | $53.10 | $62.54 | $12.26 | 3,674,970 |
2020-08-06 | $55.25 | $57.45 | $54.43 | $55.33 | $10.84 | 1,754,735 |
2020-08-05 | $54.00 | $56.68 | $53.24 | $56.36 | $11.05 | 3,610,105 |
2020-08-04 | $52.89 | $53.39 | $50.95 | $52.34 | $10.26 | 2,961,905 |
2020-08-03 | $54.52 | $55.10 | $51.71 | $53.40 | $10.47 | 2,457,725 |
2020-07-31 | $54.73 | $54.74 | $50.51 | $53.79 | $10.54 | 4,051,590 |
2020-07-30 | $54.22 | $55.54 | $50.58 | $55.24 | $10.83 | 4,538,875 |
2020-07-29 | $53.46 | $58.78 | $52.01 | $58.50 | $11.47 | 3,151,545 |
2020-07-28 | $52.95 | $55.23 | $52.63 | $53.05 | $10.40 | 2,745,570 |
2020-07-27 | $58.19 | $58.19 | $52.89 | $53.91 | $10.57 | 3,554,230 |
2020-07-24 | $59.23 | $61.98 | $57.93 | $58.03 | $11.37 | 2,903,875 |
2020-07-23 | $54.88 | $60.32 | $54.23 | $59.19 | $11.60 | 4,122,565 |
2020-07-22 | $54.98 | $56.37 | $52.70 | $55.01 | $10.78 | 2,378,555 |
2020-07-21 | $50.36 | $56.79 | $50.00 | $56.61 | $11.10 | 5,029,875 |
2020-07-20 | $50.29 | $51.01 | $47.70 | $48.33 | $9.47 | 2,921,795 |
2020-07-17 | $56.05 | $56.24 | $50.70 | $51.07 | $10.01 | 2,728,910 |
2020-07-16 | $53.65 | $58.61 | $52.03 | $55.16 | $10.81 | 2,644,340 |
2020-07-15 | $51.50 | $56.52 | $51.03 | $55.63 | $10.90 | 4,640,250 |
2020-07-14 | $48.94 | $50.49 | $45.25 | $47.39 | $9.29 | 4,716,065 |
2020-07-13 | $51.46 | $53.17 | $46.53 | $50.27 | $9.85 | 4,829,105 |
2020-07-10 | $42.05 | $48.52 | $42.05 | $48.49 | $9.50 | 4,013,380 |
2020-07-09 | $47.77 | $47.93 | $41.40 | $42.35 | $8.30 | 5,316,185 |
2020-07-08 | $48.49 | $50.50 | $45.10 | $48.22 | $9.45 | 3,622,900 |
2020-07-07 | $52.33 | $52.50 | $47.68 | $48.42 | $9.49 | 5,431,475 |
2020-07-06 | $56.53 | $59.49 | $52.37 | $54.00 | $10.58 | 3,058,710 |
2020-07-02 | $58.30 | $60.20 | $51.87 | $52.41 | $10.27 | 3,912,150 |
2020-07-01 | $61.88 | $61.88 | $52.78 | $53.21 | $10.43 | 2,807,440 |
2020-06-30 | $54.95 | $61.76 | $54.40 | $60.82 | $11.92 | 2,593,745 |
2020-06-29 | $52.65 | $58.23 | $51.38 | $56.30 | $11.03 | 2,525,775 |
2020-06-26 | $57.65 | $57.65 | $49.50 | $50.13 | $9.83 | 4,368,805 |
2020-06-25 | $54.33 | $61.66 | $53.59 | $61.49 | $12.05 | 2,356,095 |
2020-06-24 | $64.23 | $64.23 | $54.82 | $55.80 | $10.94 | 3,561,075 |
2020-06-23 | $71.78 | $74.18 | $66.18 | $66.18 | $12.97 | 2,295,415 |
2020-06-22 | $67.69 | $70.50 | $64.50 | $68.76 | $13.44 | 1,034,130 |
2020-06-19 | $74.77 | $74.77 | $64.26 | $69.00 | $13.49 | 2,767,445 |
2020-06-18 | $67.33 | $74.85 | $66.51 | $71.11 | $13.90 | 1,372,145 |
2020-06-17 | $77.80 | $78.90 | $69.80 | $70.31 | $13.74 | 2,221,770 |
2020-06-16 | $82.86 | $82.86 | $71.00 | $77.45 | $15.14 | 3,402,475 |
2020-06-15 | $58.36 | $71.58 | $57.23 | $70.27 | $13.74 | 2,766,835 |
2020-06-12 | $69.97 | $70.90 | $60.16 | $67.25 | $13.15 | 2,929,600 |
2020-06-11 | $68.00 | $71.54 | $59.80 | $60.65 | $11.86 | 3,603,950 |
2020-06-10 | $104.42 | $104.42 | $83.98 | $84.59 | $16.54 | 3,630,005 |
2020-06-09 | $104.00 | $110.00 | $98.50 | $105.14 | $20.55 | 2,121,090 |
2020-06-08 | $113.00 | $116.00 | $106.52 | $113.65 | $22.22 | 2,035,670 |
2020-06-05 | $113.00 | $113.12 | $101.31 | $102.85 | $20.11 | 2,976,615 |
2020-06-04 | $78.77 | $88.00 | $75.63 | $88.00 | $17.20 | 2,482,600 |
2020-06-03 | $71.90 | $81.50 | $71.90 | $79.33 | $15.51 | 2,492,430 |
2020-06-02 | $70.84 | $73.00 | $65.67 | $67.73 | $13.24 | 1,813,945 |
2020-06-01 | $67.41 | $71.30 | $65.25 | $68.00 | $13.29 | 1,192,585 |
2020-05-29 | $69.85 | $69.85 | $63.67 | $66.23 | $12.95 | 1,830,060 |
2020-05-28 | $84.88 | $84.88 | $70.22 | $71.54 | $13.99 | 2,499,965 |
2020-05-27 | $76.11 | $80.50 | $70.08 | $80.10 | $15.66 | 2,836,230 |
2020-05-26 | $59.79 | $67.90 | $59.27 | $65.67 | $12.84 | 2,500,610 |
2020-05-22 | $54.53 | $56.49 | $50.88 | $52.65 | $10.29 | 1,857,705 |
2020-05-21 | $54.13 | $57.10 | $53.74 | $54.42 | $10.64 | 1,595,005 |
2020-05-20 | $51.25 | $55.49 | $51.17 | $55.00 | $10.75 | 1,568,835 |
2020-05-19 | $54.46 | $54.46 | $47.59 | $47.63 | $9.31 | 2,108,720 |
2020-05-18 | $47.27 | $55.76 | $47.00 | $54.67 | $10.69 | 3,796,390 |
2020-05-15 | $41.57 | $44.00 | $40.82 | $42.14 | $8.24 | 1,995,060 |
2020-05-14 | $37.13 | $44.53 | $33.72 | $43.60 | $8.52 | 3,758,525 |
2020-05-13 | $47.60 | $47.60 | $37.48 | $39.92 | $7.80 | 2,546,935 |
2020-05-12 | $57.00 | $58.16 | $47.44 | $47.60 | $9.31 | 1,926,095 |
2020-05-11 | $62.89 | $62.89 | $54.41 | $56.43 | $11.03 | 1,410,020 |
2020-05-08 | $60.50 | $65.15 | $59.80 | $64.77 | $12.66 | 891,605 |
2020-05-07 | $56.50 | $61.80 | $55.51 | $56.26 | $11.00 | 738,765 |
2020-05-06 | $61.48 | $61.91 | $53.50 | $54.00 | $10.56 | 777,190 |
2020-05-05 | $67.16 | $69.06 | $58.50 | $58.80 | $11.49 | 814,135 |
2020-05-04 | $62.00 | $62.78 | $57.42 | $62.00 | $12.12 | 730,275 |
2020-05-01 | $69.00 | $69.00 | $61.23 | $64.25 | $12.56 | 1,388,470 |
2020-04-30 | $80.09 | $82.03 | $71.79 | $74.71 | $14.60 | 1,204,330 |
2020-04-29 | $80.76 | $89.03 | $78.92 | $85.18 | $16.65 | 1,248,690 |
2020-04-28 | $74.03 | $78.81 | $70.58 | $72.80 | $14.23 | 975,870 |
2020-04-27 | $59.64 | $69.17 | $57.36 | $67.65 | $13.22 | 791,375 |
2020-04-24 | $53.97 | $57.66 | $51.63 | $56.09 | $10.96 | 549,945 |
2020-04-23 | $50.00 | $55.10 | $49.09 | $52.30 | $10.22 | 534,190 |
2020-04-22 | $5.42 | $5.55 | $4.87 | $4.90 | $9.58 | 435,505 |
2020-04-21 | $5.05 | $5.30 | $4.80 | $5.00 | $9.77 | 543,066 |
2020-04-20 | $5.07 | $5.87 | $4.81 | $5.46 | $10.67 | 716,749 |
2020-04-17 | $5.16 | $5.55 | $4.91 | $5.49 | $10.73 | 988,428 |
2020-04-16 | $4.89 | $4.92 | $4.10 | $4.35 | $8.50 | 725,163 |
2020-04-15 | $5.45 | $5.50 | $4.78 | $4.85 | $9.48 | 718,742 |
2020-04-14 | $7.08 | $7.08 | $5.75 | $6.10 | $11.92 | 743,216 |
2020-04-13 | $7.98 | $7.98 | $6.21 | $6.42 | $12.55 | 772,044 |
2020-04-09 | $7.05 | $7.80 | $6.83 | $7.74 | $15.13 | 880,136 |
2020-04-08 | $5.61 | $6.32 | $5.40 | $6.21 | $12.14 | 388,915 |
2020-04-07 | $5.85 | $6.18 | $5.27 | $5.39 | $10.54 | 477,801 |
2020-04-06 | $4.50 | $5.01 | $4.50 | $4.93 | $9.64 | 304,276 |
2020-04-03 | $4.57 | $4.76 | $3.81 | $3.99 | $7.80 | 299,682 |
2020-04-02 | $4.46 | $5.01 | $4.26 | $4.63 | $9.05 | 114,510 |
2020-04-01 | $4.57 | $4.72 | $4.24 | $4.43 | $8.66 | 252,338 |
2020-03-31 | $5.80 | $5.98 | $5.15 | $5.45 | $10.66 | 100,678 |
2020-03-30 | $5.74 | $5.88 | $5.37 | $5.81 | $11.36 | 206,126 |
2020-03-27 | $5.84 | $6.46 | $5.35 | $5.83 | $11.40 | 294,883 |
2020-03-26 | $5.42 | $6.68 | $5.21 | $6.55 | $12.80 | 608,406 |
2020-03-25 | $5.50 | $5.77 | $4.52 | $5.21 | $10.18 | 551,080 |
2020-03-24 | $4.63 | $4.99 | $4.31 | $4.95 | $9.68 | 312,853 |
2020-03-23 | $5.01 | $5.01 | $3.50 | $3.79 | $7.35 | 246,161 |
2020-03-20 | $6.41 | $6.48 | $4.85 | $4.93 | $9.56 | 299,095 |
2020-03-19 | $5.07 | $6.39 | $4.38 | $6.02 | $11.67 | 204,413 |
2020-03-18 | $6.70 | $6.70 | $4.64 | $5.19 | $10.06 | 111,118 |
2020-03-17 | $7.13 | $7.78 | $6.04 | $7.69 | $14.91 | 83,597 |
2020-03-16 | $6.84 | $8.08 | $6.57 | $6.73 | $13.05 | 166,414 |
2020-03-13 | $9.87 | $10.57 | $8.53 | $10.39 | $20.15 | 132,020 |
2020-03-12 | $8.32 | $10.92 | $7.35 | $8.07 | $15.65 | 112,611 |
2020-03-11 | $12.05 | $12.58 | $10.33 | $10.80 | $20.94 | 85,284 |
2020-03-10 | $13.07 | $13.65 | $11.27 | $13.59 | $26.35 | 93,974 |
2020-03-09 | $14.76 | $15.76 | $11.00 | $11.31 | $21.93 | 114,669 |
2020-03-06 | $21.59 | $23.03 | $19.59 | $20.92 | $40.56 | 49,323 |
2020-03-05 | $26.41 | $26.41 | $23.17 | $24.12 | $46.77 | 80,477 |
2020-03-04 | $28.56 | $28.68 | $25.88 | $28.60 | $55.46 | 21,552 |
2020-03-03 | $31.28 | $31.60 | $26.20 | $27.13 | $52.60 | 44,080 |
2020-03-02 | $27.53 | $31.02 | $26.47 | $31.02 | $60.15 | 60,033 |
2020-02-28 | $27.25 | $28.45 | $25.50 | $27.16 | $52.66 | 60,358 |
2020-02-27 | $31.76 | $34.14 | $30.00 | $30.00 | $58.17 | 18,450 |
2020-02-26 | $36.60 | $36.92 | $34.21 | $34.22 | $66.35 | 67,269 |
2020-02-25 | $40.42 | $40.97 | $35.50 | $35.86 | $69.53 | 9,621 |
2020-02-24 | $40.62 | $41.47 | $39.61 | $40.63 | $78.78 | 16,143 |
2020-02-21 | $45.75 | $45.75 | $43.95 | $44.67 | $86.62 | 3,711 |
2020-02-20 | $45.01 | $47.10 | $45.01 | $46.69 | $90.53 | 2,790 |
2020-02-19 | $45.06 | $45.71 | $45.02 | $45.42 | $88.06 | 4,997 |
2020-02-18 | $45.82 | $45.82 | $43.60 | $44.35 | $85.98 | 4,204 |
2020-02-14 | $47.02 | $47.20 | $45.83 | $46.24 | $89.65 | 12,104 |
2020-02-13 | $45.61 | $47.25 | $45.61 | $47.25 | $91.61 | 6,578 |
2020-02-12 | $47.19 | $47.50 | $46.20 | $46.52 | $90.19 | 60,198 |
2020-02-11 | $45.80 | $47.02 | $45.48 | $46.09 | $89.36 | 4,280 |
2020-02-10 | $44.62 | $45.00 | $44.24 | $45.00 | $87.25 | 6,931 |
2020-02-07 | $45.84 | $45.84 | $45.00 | $45.13 | $87.50 | 6,484 |
2020-02-06 | $48.75 | $49.08 | $46.50 | $46.62 | $90.39 | 8,796 |
2020-02-05 | $46.44 | $48.32 | $46.29 | $47.99 | $93.06 | 13,031 |
2020-02-04 | $45.52 | $45.62 | $44.96 | $44.96 | $87.16 | 13,239 |
2020-02-03 | $42.16 | $43.73 | $42.16 | $43.22 | $83.80 | 2,884 |
2020-01-31 | $43.30 | $43.30 | $41.44 | $41.66 | $80.78 | 5,972 |
2020-01-30 | $42.00 | $44.15 | $41.44 | $44.15 | $85.60 | 3,746 |
2020-01-29 | $45.02 | $45.36 | $42.96 | $43.00 | $83.38 | 4,703 |
2020-01-28 | $44.51 | $45.33 | $44.29 | $44.74 | $86.75 | 4,340 |
2020-01-27 | $43.03 | $44.26 | $42.92 | $43.53 | $84.40 | 4,813 |
2020-01-24 | $48.50 | $48.50 | $44.57 | $45.83 | $88.86 | 12,740 |
2020-01-23 | $47.84 | $48.76 | $46.50 | $48.48 | $94.00 | 4,671 |
2020-01-22 | $48.50 | $48.88 | $47.97 | $48.38 | $93.80 | 4,668 |
2020-01-21 | $49.42 | $49.69 | $48.25 | $48.26 | $93.57 | 5,585 |
2020-01-17 | $50.90 | $50.90 | $49.88 | $50.31 | $97.55 | 7,156 |
2020-01-16 | $48.39 | $49.92 | $48.39 | $49.92 | $96.79 | 7,650 |
2020-01-15 | $48.70 | $48.80 | $47.14 | $47.71 | $92.51 | 10,586 |
2020-01-14 | $49.25 | $50.50 | $49.09 | $49.78 | $96.53 | 5,618 |
2020-01-13 | $49.05 | $49.41 | $48.17 | $49.40 | $95.78 | 55,172 |
2020-01-10 | $50.39 | $50.39 | $48.50 | $48.66 | $94.35 | 3,001 |
2020-01-09 | $51.04 | $51.04 | $49.83 | $50.19 | $97.31 | 4,375 |
2020-01-08 | $48.62 | $50.38 | $48.62 | $49.82 | $96.60 | 15,856 |
2020-01-07 | $49.57 | $49.57 | $48.10 | $48.66 | $94.35 | 10,007 |
2020-01-06 | $50.09 | $50.15 | $48.45 | $49.72 | $96.41 | 9,168 |
2020-01-03 | $50.39 | $51.50 | $49.61 | $51.10 | $99.09 | 5,471 |
2020-01-02 | $53.68 | $53.68 | $50.95 | $52.60 | $101.99 | 10,150 |
2019-12-31 | $51.68 | $52.66 | $51.65 | $52.25 | $101.30 | 5,972 |
2019-12-30 | $52.86 | $52.86 | $51.96 | $52.04 | $100.91 | 7,324 |
2019-12-27 | $52.80 | $52.80 | $51.85 | $52.00 | $100.83 | 4,967 |
2019-12-26 | $52.75 | $53.30 | $52.57 | $52.92 | $102.61 | 3,330 |
2019-12-24 | $52.45 | $52.77 | $52.23 | $52.76 | $102.29 | 1,780 |
2019-12-23 | $53.92 | $53.92 | $52.20 | $52.43 | $101.66 | 7,221 |
2019-12-20 | $53.89 | $53.97 | $53.14 | $53.46 | $103.36 | 9,500 |
2019-12-19 | $53.50 | $53.52 | $53.06 | $53.21 | $102.87 | 11,300 |
2019-12-18 | $54.56 | $54.56 | $53.31 | $53.46 | $103.36 | 11,548 |
2019-12-17 | $52.91 | $54.21 | $52.17 | $54.19 | $104.78 | 5,565 |
2019-12-16 | $53.00 | $53.70 | $52.50 | $52.52 | $101.56 | 14,378 |
2019-12-13 | $52.51 | $53.71 | $50.50 | $51.42 | $99.42 | 8,076 |
2019-12-12 | $48.15 | $53.16 | $48.15 | $52.93 | $102.34 | 15,583 |
2019-12-11 | $48.64 | $49.26 | $48.04 | $48.40 | $93.58 | 9,445 |
2019-12-10 | $48.32 | $49.02 | $47.59 | $48.61 | $93.99 | 6,741 |
2019-12-09 | $48.06 | $48.72 | $47.74 | $48.59 | $93.95 | 4,126 |
2019-12-06 | $48.17 | $49.16 | $48.17 | $48.24 | $93.27 | 17,477 |
2019-12-05 | $46.71 | $46.71 | $46.06 | $46.43 | $89.77 | 3,130 |
2019-12-04 | $44.63 | $46.30 | $44.63 | $45.85 | $88.64 | 9,171 |
2019-12-03 | $44.09 | $44.21 | $43.00 | $44.21 | $85.48 | 11,737 |
2019-12-02 | $48.01 | $48.26 | $46.00 | $46.02 | $88.98 | 11,152 |
2019-11-29 | $47.41 | $48.00 | $46.94 | $46.94 | $90.75 | 1,127 |
2019-11-27 | $47.30 | $47.97 | $47.09 | $47.67 | $92.17 | 6,648 |
2019-11-26 | $47.63 | $47.63 | $46.53 | $46.73 | $90.34 | 10,182 |
2019-11-25 | $46.53 | $47.82 | $46.38 | $47.64 | $92.11 | 6,419 |
2019-11-22 | $45.57 | $46.60 | $45.57 | $46.23 | $89.39 | 3,317 |
2019-11-21 | $45.32 | $45.70 | $44.54 | $45.32 | $87.63 | 1,112 |
2019-11-20 | $45.49 | $46.20 | $44.37 | $45.44 | $87.86 | 4,261 |
2019-11-19 | $46.04 | $46.41 | $45.70 | $46.11 | $89.15 | 1,500 |
2019-11-18 | $44.97 | $45.93 | $44.92 | $45.72 | $88.40 | 5,356 |
2019-11-15 | $46.82 | $46.82 | $46.21 | $46.35 | $89.62 | 5,730 |
2019-11-14 | $45.77 | $46.21 | $45.35 | $46.21 | $89.35 | 5,170 |
2019-11-13 | $46.19 | $46.77 | $45.68 | $46.43 | $89.77 | 9,408 |
2019-11-12 | $47.88 | $48.60 | $47.48 | $47.99 | $92.79 | 2,133 |
2019-11-11 | $47.66 | $48.19 | $47.27 | $47.85 | $92.52 | 5,162 |
2019-11-08 | $48.42 | $48.99 | $47.62 | $48.52 | $93.81 | 7,691 |
2019-11-07 | $48.68 | $49.80 | $48.20 | $48.42 | $93.62 | 20,148 |
2019-11-06 | $48.14 | $48.14 | $46.66 | $47.43 | $91.71 | 16,061 |
2019-11-05 | $47.36 | $49.17 | $46.90 | $48.19 | $93.18 | 17,033 |
2019-11-04 | $45.38 | $46.88 | $45.38 | $46.78 | $90.45 | 11,756 |
2019-11-01 | $42.59 | $44.19 | $42.45 | $44.14 | $85.34 | 13,902 |
2019-10-31 | $42.71 | $42.71 | $40.19 | $41.55 | $80.34 | 67,002 |
2019-10-30 | $43.95 | $44.50 | $42.76 | $43.68 | $84.46 | 21,816 |
2019-10-29 | $43.92 | $45.19 | $43.92 | $44.91 | $86.83 | 33,070 |
2019-10-28 | $43.59 | $44.62 | $43.59 | $44.24 | $85.54 | 33,619 |
2019-10-25 | $42.02 | $43.46 | $42.02 | $42.82 | $82.79 | 3,944 |
2019-10-24 | $42.82 | $42.82 | $41.02 | $41.64 | $80.51 | 4,009 |
2019-10-23 | $42.06 | $42.66 | $41.79 | $42.62 | $82.41 | 3,313 |
2019-10-22 | $41.82 | $43.78 | $40.38 | $42.50 | $82.18 | 21,869 |
2019-10-21 | $41.10 | $42.42 | $41.10 | $41.89 | $80.99 | 7,414 |
2019-10-18 | $40.00 | $40.67 | $39.86 | $40.33 | $77.98 | 6,822 |
2019-10-17 | $40.17 | $40.17 | $38.97 | $39.36 | $76.10 | 3,884 |
2019-10-16 | $39.69 | $40.82 | $39.10 | $39.45 | $76.28 | 10,751 |
2019-10-15 | $38.56 | $40.30 | $38.03 | $39.80 | $76.95 | 10,349 |
2019-10-14 | $36.80 | $38.16 | $36.80 | $37.90 | $73.28 | 10,660 |
2019-10-11 | $37.69 | $39.25 | $37.69 | $37.96 | $73.40 | 17,908 |
2019-10-10 | $34.86 | $36.57 | $34.86 | $35.85 | $69.32 | 12,588 |
2019-10-09 | $34.82 | $35.06 | $33.94 | $34.59 | $66.88 | 19,490 |
2019-10-08 | $35.64 | $35.64 | $33.95 | $33.95 | $65.64 | 11,669 |
2019-10-07 | $37.04 | $37.33 | $36.72 | $36.81 | $71.17 | 4,717 |
2019-10-04 | $36.00 | $37.10 | $35.03 | $37.04 | $71.62 | 10,053 |
2019-10-03 | $35.22 | $35.59 | $33.53 | $35.54 | $68.72 | 5,738 |
2019-10-02 | $36.04 | $36.44 | $34.93 | $35.65 | $68.93 | 9,070 |
2019-10-01 | $40.90 | $41.26 | $36.63 | $37.00 | $71.54 | 8,502 |
2019-09-30 | $40.76 | $40.76 | $39.80 | $40.02 | $77.38 | 3,554 |
2019-09-27 | $41.27 | $41.89 | $39.95 | $40.39 | $78.09 | 5,179 |
2019-09-26 | $41.30 | $41.30 | $39.91 | $39.91 | $77.17 | 4,509 |
2019-09-25 | $39.25 | $41.47 | $39.22 | $41.35 | $79.95 | 3,334 |
2019-09-24 | $40.82 | $41.19 | $38.72 | $39.36 | $76.10 | 3,018 |
2019-09-23 | $40.57 | $41.75 | $39.80 | $41.26 | $79.42 | 13,242 |
2019-09-20 | $41.73 | $42.67 | $41.07 | $41.19 | $79.29 | 5,300 |
2019-09-19 | $42.84 | $43.69 | $41.56 | $41.71 | $80.29 | 5,854 |
2019-09-18 | $40.49 | $43.11 | $40.49 | $42.84 | $82.46 | 10,334 |
2019-09-17 | $42.33 | $43.19 | $40.94 | $41.94 | $80.73 | 7,882 |
2019-09-16 | $41.41 | $43.94 | $41.40 | $43.50 | $83.74 | 14,696 |
2019-09-13 | $43.36 | $44.43 | $42.84 | $43.56 | $83.85 | 17,050 |
2019-09-12 | $40.92 | $42.67 | $39.64 | $42.20 | $81.23 | 12,296 |
2019-09-11 | $40.78 | $41.90 | $38.66 | $41.90 | $80.66 | 17,079 |
2019-09-10 | $38.55 | $40.50 | $38.55 | $40.47 | $77.90 | 26,380 |
2019-09-09 | $35.50 | $38.69 | $35.39 | $38.27 | $73.67 | 25,529 |
2019-09-06 | $35.44 | $35.49 | $34.45 | $34.67 | $66.74 | 6,652 |
2019-09-05 | $34.04 | $36.15 | $34.04 | $35.14 | $67.64 | 16,100 |
2019-09-04 | $32.66 | $32.82 | $31.92 | $32.44 | $62.45 | 7,052 |
2019-09-03 | $33.28 | $33.28 | $31.23 | $31.71 | $61.04 | 11,600 |
2019-08-30 | $34.63 | $35.00 | $33.76 | $34.21 | $65.86 | 14,117 |
2019-08-29 | $32.89 | $34.14 | $32.89 | $33.83 | $65.12 | 12,668 |
2019-08-28 | $29.89 | $32.41 | $29.89 | $31.87 | $61.35 | 13,444 |
2019-08-27 | $32.48 | $32.48 | $30.00 | $30.53 | $58.77 | 15,346 |
2019-08-26 | $32.02 | $32.15 | $31.12 | $32.15 | $61.89 | 4,584 |
2019-08-23 | $34.21 | $35.16 | $30.82 | $31.25 | $60.15 | 16,372 |
2019-08-22 | $34.84 | $35.43 | $34.05 | $34.66 | $66.72 | 7,273 |
2019-08-21 | $34.51 | $34.59 | $33.97 | $34.35 | $66.12 | 6,389 |
2019-08-20 | $34.49 | $34.70 | $33.45 | $33.69 | $64.85 | 7,526 |
2019-08-19 | $36.19 | $36.19 | $35.26 | $35.26 | $67.87 | 6,058 |
2019-08-16 | $32.52 | $34.27 | $32.46 | $34.15 | $65.74 | 13,460 |
2019-08-15 | $32.87 | $33.00 | $31.39 | $31.55 | $60.73 | 7,553 |
2019-08-14 | $33.99 | $33.99 | $31.89 | $32.37 | $62.31 | 13,027 |
2019-08-13 | $34.54 | $37.56 | $34.52 | $35.78 | $68.87 | 10,457 |
2019-08-12 | $35.72 | $35.73 | $34.74 | $34.81 | $67.01 | 7,448 |
2019-08-09 | $37.08 | $37.53 | $36.18 | $36.98 | $71.18 | 8,653 |
2019-08-08 | $36.60 | $37.94 | $36.25 | $37.49 | $72.17 | 19,287 |
2019-08-07 | $34.69 | $35.65 | $33.42 | $35.44 | $68.22 | 17,848 |
2019-08-06 | $37.02 | $37.25 | $34.89 | $36.97 | $71.17 | 7,747 |
2019-08-05 | $36.91 | $37.42 | $34.50 | $36.02 | $69.34 | 27,025 |
2019-08-02 | $40.62 | $40.99 | $38.49 | $40.01 | $77.02 | 20,881 |
2019-08-01 | $46.72 | $47.45 | $40.80 | $41.05 | $79.02 | 21,968 |
2019-07-31 | $48.16 | $48.40 | $46.89 | $47.16 | $90.77 | 9,204 |
2019-07-30 | $45.06 | $47.75 | $44.92 | $47.75 | $91.92 | 4,968 |
2019-07-29 | $47.58 | $48.00 | $46.08 | $46.17 | $88.87 | 5,705 |
2019-07-26 | $45.57 | $47.89 | $45.46 | $47.79 | $91.98 | 11,171 |
2019-07-25 | $46.49 | $47.18 | $45.08 | $45.38 | $87.35 | 16,307 |
2019-07-24 | $43.99 | $46.72 | $43.90 | $46.33 | $89.18 | 18,275 |
2019-07-23 | $42.04 | $43.25 | $42.04 | $43.25 | $83.25 | 6,183 |
2019-07-22 | $41.90 | $42.51 | $41.31 | $41.88 | $80.62 | 6,889 |
2019-07-19 | $41.97 | $43.44 | $41.97 | $42.93 | $82.64 | 10,029 |
2019-07-18 | $40.78 | $42.62 | $40.64 | $41.84 | $80.54 | 16,010 |
2019-07-17 | $41.00 | $41.30 | $40.29 | $40.84 | $78.61 | 7,481 |
2019-07-16 | $41.16 | $42.24 | $41.00 | $41.86 | $80.59 | 5,421 |
2019-07-15 | $44.92 | $44.92 | $41.60 | $41.85 | $80.56 | 17,099 |
2019-07-12 | $43.78 | $44.70 | $43.33 | $44.50 | $85.66 | 6,167 |
2019-07-11 | $42.36 | $43.28 | $41.86 | $43.21 | $83.17 | 6,930 |
2019-07-10 | $43.73 | $43.73 | $42.06 | $42.21 | $81.25 | 9,285 |
2019-07-09 | $42.37 | $43.86 | $42.28 | $43.86 | $84.43 | 3,448 |
2019-07-08 | $44.06 | $44.28 | $42.74 | $43.06 | $82.89 | 15,242 |
2019-07-05 | $44.09 | $45.52 | $44.09 | $44.99 | $86.60 | 11,437 |
2019-07-03 | $42.72 | $43.50 | $42.36 | $43.40 | $83.54 | 4,921 |
2019-07-02 | $43.84 | $44.01 | $41.54 | $42.24 | $81.31 | 4,523 |
2019-07-01 | $44.65 | $45.65 | $43.47 | $44.21 | $85.10 | 13,097 |
2019-06-28 | $43.38 | $44.26 | $41.94 | $43.59 | $83.91 | 25,647 |
2019-06-27 | $41.49 | $41.66 | $40.66 | $41.61 | $80.10 | 34,987 |
2019-06-26 | $39.76 | $40.75 | $39.76 | $39.78 | $76.57 | 13,532 |
2019-06-25 | $39.40 | $39.57 | $37.80 | $39.22 | $75.50 | 36,789 |
2019-06-24 | $40.29 | $41.21 | $39.33 | $39.41 | $75.47 | 12,698 |
2019-06-21 | $40.62 | $41.51 | $40.38 | $40.47 | $77.50 | 11,083 |
2019-06-20 | $41.50 | $41.50 | $38.53 | $40.63 | $77.81 | 23,680 |
2019-06-19 | $41.55 | $43.00 | $40.44 | $40.56 | $77.68 | 13,309 |
2019-06-18 | $38.81 | $41.80 | $38.81 | $41.37 | $79.23 | 20,491 |
2019-06-17 | $40.90 | $41.30 | $39.14 | $39.31 | $75.28 | 8,399 |
2019-06-14 | $40.54 | $41.31 | $39.42 | $41.04 | $78.59 | 9,403 |
2019-06-13 | $40.61 | $41.29 | $40.41 | $40.65 | $77.85 | 3,998 |
2019-06-12 | $40.55 | $41.15 | $40.08 | $40.26 | $77.10 | 14,516 |
2019-06-11 | $41.18 | $42.08 | $40.46 | $40.98 | $78.48 | 29,198 |
2019-06-10 | $40.54 | $41.81 | $40.41 | $40.43 | $77.43 | 21,630 |
2019-06-07 | $39.33 | $39.92 | $39.04 | $39.36 | $75.38 | 12,191 |
2019-06-06 | $40.43 | $40.77 | $39.00 | $40.21 | $77.01 | 9,293 |
2019-06-05 | $41.34 | $41.53 | $39.20 | $40.56 | $77.68 | 31,804 |
2019-06-04 | $39.32 | $41.28 | $38.92 | $41.14 | $78.79 | 48,783 |
2019-06-03 | $35.76 | $38.01 | $35.42 | $37.30 | $71.43 | 19,312 |
2019-05-31 | $36.64 | $36.99 | $35.71 | $36.00 | $68.94 | 17,026 |
2019-05-30 | $40.84 | $41.19 | $37.43 | $38.32 | $73.39 | 10,675 |
2019-05-29 | $38.71 | $40.66 | $38.17 | $40.55 | $77.66 | 7,265 |
2019-05-28 | $40.94 | $41.44 | $39.71 | $39.71 | $76.05 | 9,123 |
2019-05-24 | $40.02 | $41.76 | $40.02 | $41.49 | $79.46 | 26,705 |
2019-05-23 | $41.36 | $41.67 | $38.91 | $39.83 | $76.28 | 23,061 |
2019-05-22 | $43.05 | $44.02 | $42.71 | $42.73 | $81.83 | 12,190 |
2019-05-21 | $44.10 | $44.84 | $44.10 | $44.42 | $85.07 | 7,964 |
2019-05-20 | $42.30 | $43.94 | $42.30 | $43.46 | $83.23 | 6,827 |
2019-05-17 | $43.00 | $44.71 | $42.89 | $42.91 | $82.18 | 8,104 |
2019-05-16 | $43.37 | $44.71 | $43.37 | $44.01 | $84.28 | 61,237 |
2019-05-15 | $43.12 | $43.12 | $40.90 | $42.59 | $81.56 | 74,738 |
2019-05-14 | $43.15 | $45.10 | $42.68 | $44.43 | $85.09 | 12,384 |
2019-05-13 | $45.26 | $45.75 | $41.97 | $42.43 | $81.26 | 15,397 |
2019-05-10 | $47.48 | $48.61 | $45.78 | $48.33 | $92.56 | 7,710 |
2019-05-09 | $46.75 | $48.17 | $45.64 | $47.94 | $91.81 | 18,732 |
2019-05-08 | $48.70 | $49.84 | $48.07 | $48.07 | $92.06 | 6,459 |
2019-05-07 | $50.54 | $51.04 | $48.77 | $49.49 | $94.78 | 9,762 |
2019-05-06 | $49.12 | $52.92 | $48.49 | $52.40 | $100.35 | 14,290 |
2019-05-03 | $50.91 | $52.86 | $50.91 | $52.79 | $101.10 | 17,219 |
2019-05-02 | $48.25 | $50.92 | $48.25 | $50.51 | $96.73 | 86,748 |
2019-05-01 | $50.60 | $51.67 | $48.04 | $48.77 | $93.40 | 130,366 |
2019-04-30 | $51.50 | $51.65 | $50.04 | $50.54 | $96.79 | 8,413 |
2019-04-29 | $49.40 | $52.17 | $49.29 | $51.34 | $98.32 | 15,694 |
2019-04-26 | $47.00 | $49.27 | $47.00 | $49.27 | $94.36 | 16,547 |
2019-04-25 | $47.89 | $48.52 | $46.33 | $47.86 | $91.66 | 5,402 |
2019-04-24 | $47.30 | $49.17 | $46.92 | $48.40 | $92.69 | 30,969 |
2019-04-23 | $45.49 | $48.65 | $45.15 | $48.60 | $93.07 | 19,865 |
2019-04-22 | $46.44 | $46.61 | $45.00 | $45.41 | $86.96 | 15,025 |
2019-04-18 | $47.72 | $48.12 | $46.34 | $46.65 | $89.34 | 10,352 |
2019-04-17 | $48.90 | $48.98 | $47.35 | $48.45 | $92.79 | 13,055 |
2019-04-16 | $45.90 | $48.50 | $45.73 | $48.44 | $92.77 | 27,924 |
2019-04-15 | $48.44 | $48.44 | $45.57 | $45.87 | $87.84 | 28,912 |
2019-04-12 | $47.50 | $48.60 | $45.82 | $48.35 | $92.59 | 40,586 |
2019-04-11 | $45.73 | $46.50 | $44.70 | $45.46 | $87.06 | 14,915 |
2019-04-10 | $43.57 | $44.90 | $42.49 | $44.81 | $85.81 | 137,505 |
2019-04-09 | $45.25 | $45.35 | $43.40 | $43.60 | $83.50 | 26,050 |
2019-04-08 | $45.39 | $46.59 | $45.37 | $46.01 | $88.11 | 68,636 |
2019-04-05 | $46.02 | $46.26 | $44.84 | $46.03 | $88.15 | 13,898 |
2019-04-04 | $43.51 | $45.77 | $43.50 | $45.48 | $87.10 | 130,884 |
2019-04-03 | $44.59 | $45.37 | $43.34 | $43.68 | $83.65 | 15,929 |
2019-04-02 | $43.03 | $44.30 | $42.59 | $43.35 | $83.02 | 20,047 |
2019-04-01 | $40.95 | $43.47 | $40.73 | $43.35 | $83.02 | 55,240 |
2019-03-29 | $41.19 | $41.50 | $39.60 | $39.79 | $76.20 | 19,625 |
2019-03-28 | $38.90 | $40.29 | $38.33 | $40.27 | $77.12 | 25,169 |
2019-03-27 | $38.53 | $39.28 | $37.57 | $38.65 | $74.02 | 49,462 |
2019-03-26 | $36.84 | $38.60 | $36.77 | $38.57 | $73.86 | 46,417 |
2019-03-25 | $35.88 | $36.88 | $34.91 | $35.82 | $68.60 | 34,022 |
2019-03-22 | $40.20 | $40.56 | $34.90 | $35.67 | $68.31 | 117,840 |
2019-03-21 | $42.47 | $43.16 | $40.68 | $41.12 | $78.75 | 38,222 |
2019-03-20 | $47.69 | $48.25 | $42.91 | $42.91 | $82.18 | 52,434 |
2019-03-19 | $52.65 | $52.70 | $47.70 | $47.79 | $91.52 | 21,534 |
2019-03-18 | $50.39 | $52.09 | $50.39 | $51.94 | $99.16 | 11,169 |
2019-03-15 | $49.63 | $50.98 | $49.45 | $49.82 | $95.11 | 34,715 |
2019-03-14 | $49.30 | $50.15 | $49.12 | $49.83 | $95.14 | 6,736 |
2019-03-13 | $48.97 | $49.85 | $48.70 | $49.43 | $94.37 | 19,550 |
2019-03-12 | $48.64 | $49.21 | $47.87 | $48.36 | $92.33 | 11,046 |
2019-03-11 | $48.35 | $49.00 | $47.41 | $48.62 | $92.82 | 9,788 |
2019-03-08 | $45.86 | $47.96 | $45.86 | $47.59 | $90.85 | 11,394 |
2019-03-07 | $49.08 | $49.20 | $46.83 | $47.28 | $90.26 | 19,026 |
2019-03-06 | $51.99 | $53.65 | $49.78 | $49.98 | $95.42 | 35,431 |
2019-03-05 | $53.74 | $54.49 | $51.80 | $53.87 | $102.84 | 58,814 |
2019-03-04 | $54.52 | $56.17 | $53.10 | $54.05 | $103.20 | 12,369 |
2019-03-01 | $55.70 | $56.28 | $53.48 | $54.90 | $104.81 | 9,096 |
2019-02-28 | $54.75 | $55.14 | $54.36 | $54.40 | $103.86 | 3,060 |
2019-02-27 | $53.13 | $54.91 | $52.77 | $54.75 | $104.52 | 47,210 |
2019-02-26 | $53.84 | $55.15 | $53.18 | $53.18 | $101.53 | 46,032 |
2019-02-25 | $56.36 | $57.04 | $54.91 | $55.02 | $105.04 | 14,340 |
2019-02-22 | $55.37 | $55.77 | $54.75 | $55.68 | $106.29 | 8,317 |
2019-02-21 | $56.57 | $56.57 | $54.47 | $55.23 | $105.44 | 12,843 |
2019-02-20 | $54.56 | $56.37 | $53.71 | $56.26 | $107.41 | 14,830 |
2019-02-19 | $52.50 | $54.80 | $51.80 | $54.58 | $104.20 | 34,501 |
2019-02-15 | $50.76 | $53.13 | $50.76 | $52.96 | $101.11 | 24,045 |
2019-02-14 | $49.98 | $50.33 | $48.76 | $49.85 | $95.17 | 20,120 |
2019-02-13 | $51.51 | $51.79 | $50.43 | $51.15 | $97.66 | 6,189 |
2019-02-12 | $50.63 | $51.61 | $50.59 | $50.87 | $97.12 | 12,551 |
2019-02-11 | $48.47 | $49.28 | $48.10 | $49.27 | $94.06 | 10,378 |
2019-02-08 | $48.45 | $49.50 | $46.91 | $47.89 | $91.43 | 13,441 |
2019-02-07 | $49.98 | $51.06 | $48.23 | $49.34 | $94.20 | 133,497 |
2019-02-06 | $46.75 | $47.43 | $46.57 | $47.33 | $90.35 | 6,251 |
2019-02-05 | $47.22 | $47.63 | $46.25 | $47.21 | $90.13 | 88,677 |
2019-02-04 | $46.37 | $47.65 | $45.58 | $47.65 | $90.97 | 21,134 |
2019-02-01 | $45.10 | $46.53 | $45.10 | $45.98 | $87.78 | 132,803 |
2019-01-31 | $46.00 | $46.25 | $42.51 | $45.15 | $86.20 | 139,117 |
2019-01-30 | $48.36 | $48.36 | $46.49 | $46.57 | $88.91 | 9,839 |
2019-01-29 | $47.16 | $48.20 | $47.16 | $47.21 | $90.13 | 15,076 |
2019-01-28 | $45.85 | $47.52 | $45.27 | $47.33 | $90.36 | 10,301 |
2019-01-25 | $45.41 | $46.82 | $44.94 | $46.43 | $88.64 | 18,354 |
2019-01-24 | $44.46 | $45.32 | $43.12 | $44.76 | $85.45 | 11,461 |
2019-01-23 | $45.25 | $45.42 | $43.61 | $44.45 | $84.87 | 15,913 |
2019-01-22 | $44.60 | $45.89 | $44.03 | $44.44 | $84.84 | 33,236 |
2019-01-18 | $44.03 | $45.88 | $42.96 | $45.80 | $87.44 | 129,962 |
2019-01-17 | $42.20 | $43.61 | $41.46 | $43.35 | $82.76 | 13,663 |
2019-01-16 | $40.90 | $42.53 | $40.00 | $42.23 | $80.62 | 29,721 |
2019-01-15 | $38.50 | $39.45 | $37.52 | $39.31 | $75.05 | 9,899 |
2019-01-14 | $37.46 | $39.36 | $37.46 | $38.68 | $73.84 | 12,152 |
2019-01-11 | $36.94 | $38.62 | $36.94 | $38.12 | $72.78 | 11,638 |
2019-01-10 | $37.55 | $38.10 | $36.36 | $37.80 | $72.16 | 14,421 |
2019-01-09 | $37.48 | $38.38 | $36.75 | $38.17 | $72.87 | 37,316 |
2019-01-08 | $37.00 | $37.52 | $35.21 | $37.30 | $71.21 | 21,379 |
2019-01-07 | $35.66 | $37.33 | $34.77 | $36.43 | $69.55 | 12,276 |
2019-01-04 | $34.32 | $35.80 | $34.32 | $35.61 | $67.98 | 35,811 |
2019-01-03 | $32.20 | $34.49 | $32.14 | $32.70 | $62.43 | 12,197 |
2019-01-02 | $30.00 | $33.05 | $30.00 | $33.05 | $63.10 | 12,782 |
2018-12-31 | $32.43 | $32.43 | $29.63 | $31.08 | $59.34 | 40,162 |
2018-12-28 | $29.34 | $31.89 | $29.34 | $30.89 | $58.97 | 30,941 |
2018-12-27 | $29.45 | $30.01 | $27.22 | $30.01 | $57.29 | 23,342 |
2018-12-26 | $27.10 | $30.81 | $26.38 | $30.81 | $58.47 | 39,669 |
2018-12-24 | $27.95 | $28.63 | $26.92 | $26.92 | $51.08 | 18,904 |
2018-12-21 | $30.31 | $31.21 | $28.44 | $28.67 | $54.40 | 14,228 |
2018-12-20 | $29.31 | $30.32 | $28.94 | $29.84 | $56.62 | 15,364 |
2018-12-19 | $32.69 | $33.58 | $29.54 | $29.84 | $56.62 | 21,263 |
2018-12-18 | $34.69 | $35.72 | $32.39 | $32.86 | $62.36 | 11,667 |
2018-12-17 | $35.33 | $36.67 | $34.26 | $34.44 | $65.35 | 16,924 |
2018-12-14 | $36.30 | $37.91 | $34.88 | $35.17 | $66.74 | 28,114 |
2018-12-13 | $40.73 | $40.73 | $36.93 | $37.19 | $70.57 | 13,886 |
2018-12-12 | $40.90 | $41.91 | $39.56 | $40.33 | $76.53 | 7,627 |
2018-12-11 | $41.80 | $41.80 | $38.68 | $38.91 | $73.83 | 10,190 |
2018-12-10 | $42.50 | $42.58 | $38.79 | $40.11 | $76.11 | 37,720 |
2018-12-07 | $43.92 | $45.58 | $41.90 | $42.81 | $81.24 | 17,519 |
2018-12-06 | $44.79 | $44.79 | $41.00 | $44.13 | $83.74 | 31,274 |
2018-12-04 | $53.00 | $53.00 | $44.14 | $45.22 | $85.81 | 52,927 |
2018-12-03 | $55.18 | $56.39 | $52.53 | $54.06 | $102.58 | 21,648 |
2018-11-30 | $52.63 | $54.80 | $52.63 | $54.19 | $102.83 | 53,620 |
2018-11-29 | $52.45 | $52.96 | $50.64 | $52.20 | $99.05 | 11,429 |
2018-11-28 | $51.99 | $52.94 | $49.27 | $52.73 | $100.06 | 8,896 |
2018-11-27 | $51.92 | $52.56 | $50.29 | $51.03 | $96.83 | 4,234 |
2018-11-26 | $51.18 | $53.20 | $51.18 | $52.07 | $98.81 | 11,448 |
2018-11-23 | $49.68 | $50.50 | $48.61 | $49.30 | $93.55 | 3,943 |
2018-11-21 | $48.60 | $51.63 | $48.06 | $49.56 | $94.04 | 3,824 |
2018-11-20 | $50.88 | $51.76 | $48.77 | $49.02 | $93.02 | 13,610 |
2018-11-19 | $52.32 | $53.33 | $51.03 | $51.98 | $98.64 | 4,092 |
2018-11-16 | $51.45 | $52.69 | $51.26 | $52.45 | $99.53 | 5,247 |
2018-11-15 | $48.16 | $52.76 | $47.83 | $52.64 | $99.89 | 19,415 |
2018-11-14 | $53.87 | $54.18 | $47.92 | $49.70 | $94.31 | 13,840 |
2018-11-13 | $53.02 | $55.06 | $52.78 | $52.78 | $100.15 | 7,014 |
2018-11-12 | $53.76 | $53.81 | $51.80 | $51.85 | $98.39 | 17,308 |
2018-11-09 | $55.20 | $55.20 | $52.73 | $54.01 | $102.49 | 6,476 |
2018-11-08 | $53.14 | $55.82 | $53.14 | $54.82 | $104.03 | 38,509 |
2018-11-07 | $53.81 | $54.50 | $51.23 | $53.88 | $102.24 | 75,660 |
2018-11-06 | $52.03 | $53.99 | $51.27 | $53.41 | $101.35 | 36,278 |
2018-11-05 | $52.03 | $52.81 | $51.74 | $52.37 | $99.38 | 10,110 |
2018-11-02 | $52.41 | $53.29 | $50.38 | $51.73 | $98.16 | 45,299 |
2018-11-01 | $50.64 | $51.69 | $50.37 | $51.51 | $97.74 | 36,273 |
2018-10-31 | $50.00 | $51.58 | $49.65 | $49.86 | $94.61 | 43,731 |
2018-10-30 | $47.52 | $48.66 | $46.13 | $48.55 | $92.13 | 13,567 |
2018-10-29 | $46.00 | $48.97 | $46.00 | $47.16 | $89.49 | 24,426 |
2018-10-26 | $43.85 | $45.75 | $42.56 | $44.46 | $84.37 | 13,207 |
2018-10-25 | $42.76 | $46.06 | $42.60 | $45.23 | $85.83 | 27,283 |
2018-10-24 | $47.58 | $47.58 | $41.66 | $41.76 | $79.24 | 33,711 |
2018-10-23 | $44.09 | $48.84 | $44.09 | $48.01 | $91.10 | 18,079 |
2018-10-22 | $52.20 | $53.41 | $47.40 | $47.87 | $90.84 | 24,033 |
2018-10-19 | $55.11 | $55.44 | $52.50 | $52.68 | $99.96 | 24,548 |
2018-10-18 | $57.99 | $59.26 | $55.22 | $55.22 | $104.78 | 8,063 |
2018-10-17 | $56.72 | $59.95 | $55.39 | $58.82 | $111.62 | 11,424 |
2018-10-16 | $57.20 | $57.86 | $54.90 | $57.68 | $109.45 | 17,289 |
2018-10-15 | $56.90 | $58.45 | $56.36 | $57.20 | $108.54 | 9,352 |
2018-10-12 | $63.00 | $63.01 | $52.39 | $56.94 | $108.05 | 42,374 |
2018-10-11 | $66.50 | $66.50 | $60.66 | $60.70 | $115.18 | 20,328 |
2018-10-10 | $69.36 | $71.50 | $66.75 | $66.75 | $126.66 | 22,144 |
2018-10-09 | $70.49 | $71.00 | $68.91 | $69.81 | $132.47 | 8,259 |
2018-10-08 | $68.42 | $71.12 | $68.09 | $70.83 | $134.41 | 15,646 |
2018-10-05 | $71.67 | $71.67 | $68.21 | $68.94 | $130.82 | 10,314 |
2018-10-04 | $70.54 | $73.96 | $69.66 | $70.95 | $134.63 | 28,988 |
2018-10-03 | $66.86 | $71.08 | $66.31 | $70.42 | $133.63 | 57,560 |
2018-10-02 | $65.42 | $67.30 | $64.60 | $65.61 | $124.50 | 56,204 |
2018-10-01 | $69.49 | $69.66 | $65.85 | $66.48 | $126.15 | 10,852 |
2018-09-28 | $67.92 | $69.14 | $67.91 | $68.23 | $129.47 | 13,081 |
2018-09-27 | $70.69 | $70.87 | $68.49 | $68.66 | $130.29 | 24,570 |
2018-09-26 | $75.64 | $75.64 | $70.64 | $70.68 | $134.12 | 37,186 |
2018-09-25 | $75.80 | $75.95 | $75.00 | $75.00 | $142.32 | 6,122 |
2018-09-24 | $78.61 | $78.99 | $74.99 | $75.50 | $142.84 | 18,479 |
2018-09-21 | $80.40 | $81.03 | $79.00 | $79.13 | $149.71 | 7,398 |
2018-09-20 | $78.20 | $81.55 | $78.20 | $80.40 | $152.11 | 14,537 |
2018-09-19 | $74.50 | $78.00 | $74.50 | $77.41 | $146.46 | 13,368 |
2018-09-18 | $75.01 | $75.36 | $74.24 | $74.62 | $141.18 | 9,138 |
2018-09-17 | $77.79 | $77.90 | $74.90 | $75.67 | $143.17 | 6,461 |
2018-09-14 | $76.36 | $77.67 | $75.56 | $77.27 | $146.19 | 10,165 |
2018-09-13 | $79.90 | $79.90 | $75.18 | $75.30 | $142.46 | 29,729 |
2018-09-12 | $82.20 | $82.21 | $77.60 | $78.00 | $147.57 | 16,091 |
2018-09-11 | $81.92 | $83.85 | $81.92 | $82.43 | $155.95 | 4,337 |
2018-09-10 | $83.21 | $83.44 | $81.68 | $82.10 | $155.33 | 7,234 |
2018-09-07 | $84.22 | $84.22 | $80.90 | $82.37 | $155.84 | 5,737 |
2018-09-06 | $83.97 | $84.46 | $82.47 | $82.65 | $156.37 | 6,126 |
2018-09-05 | $83.45 | $84.56 | $83.10 | $83.90 | $158.73 | 8,731 |
2018-09-04 | $81.80 | $83.79 | $81.56 | $83.16 | $157.33 | 8,500 |
2018-08-31 | $79.61 | $82.15 | $79.50 | $81.87 | $154.89 | 6,927 |
2018-08-30 | $81.11 | $81.52 | $80.20 | $80.61 | $152.51 | 10,105 |
2018-08-29 | $82.21 | $82.42 | $79.92 | $82.15 | $155.42 | 15,120 |
2018-08-28 | $83.50 | $83.61 | $81.08 | $82.25 | $155.62 | 10,629 |
2018-08-27 | $84.21 | $85.68 | $83.13 | $83.14 | $157.29 | 8,473 |
2018-08-24 | $84.60 | $84.98 | $83.00 | $83.27 | $157.53 | 37,462 |
2018-08-23 | $85.97 | $85.97 | $83.28 | $84.13 | $159.17 | 3,903 |
2018-08-22 | $85.65 | $86.31 | $85.19 | $85.91 | $162.54 | 14,516 |
2018-08-21 | $84.40 | $87.80 | $84.40 | $86.60 | $163.84 | 10,956 |
2018-08-20 | $83.99 | $84.25 | $81.86 | $83.78 | $158.51 | 11,030 |
2018-08-17 | $81.16 | $83.52 | $81.16 | $83.52 | $158.02 | 3,907 |
2018-08-16 | $79.45 | $83.87 | $79.45 | $82.58 | $156.24 | 14,420 |
2018-08-15 | $79.81 | $80.90 | $78.59 | $79.04 | $149.54 | 7,999 |
2018-08-14 | $78.23 | $82.33 | $78.23 | $81.66 | $154.50 | 11,596 |
2018-08-13 | $79.00 | $80.41 | $78.12 | $78.12 | $147.80 | 11,757 |
2018-08-10 | $78.18 | $80.35 | $77.50 | $79.46 | $150.33 | 21,721 |
2018-08-09 | $81.97 | $82.30 | $79.86 | $80.44 | $152.19 | 8,407 |
2018-08-08 | $80.02 | $81.87 | $79.30 | $81.29 | $153.80 | 21,009 |
2018-08-07 | $79.46 | $81.51 | $79.21 | $79.75 | $150.88 | 9,976 |
2018-08-06 | $79.00 | $79.50 | $77.60 | $79.20 | $149.84 | 5,685 |
2018-08-03 | $81.65 | $81.65 | $78.40 | $79.00 | $149.46 | 5,716 |
2018-08-02 | $77.33 | $81.58 | $77.33 | $80.99 | $153.23 | 13,013 |
2018-08-01 | $76.54 | $79.71 | $76.54 | $78.76 | $149.01 | 9,289 |
2018-07-31 | $77.50 | $77.80 | $75.00 | $76.53 | $144.79 | 19,179 |
2018-07-30 | $78.95 | $80.31 | $77.85 | $77.92 | $147.41 | 5,510 |
2018-07-27 | $80.00 | $81.10 | $77.50 | $79.04 | $149.54 | 14,909 |
2018-07-26 | $78.59 | $81.13 | $78.59 | $79.33 | $150.09 | 8,111 |
2018-07-25 | $80.06 | $80.06 | $77.05 | $78.20 | $147.95 | 13,603 |
2018-07-24 | $84.40 | $84.40 | $79.75 | $80.71 | $152.70 | 17,933 |
2018-07-23 | $81.34 | $84.32 | $80.74 | $83.70 | $158.36 | 17,869 |
2018-07-20 | $79.03 | $81.38 | $78.92 | $80.45 | $152.21 | 5,860 |
2018-07-19 | $79.27 | $79.80 | $77.90 | $79.25 | $149.94 | 8,767 |
2018-07-18 | $78.37 | $80.19 | $78.16 | $79.86 | $151.09 | 15,281 |
2018-07-17 | $77.81 | $78.38 | $77.14 | $77.24 | $146.13 | 6,642 |
2018-07-16 | $74.73 | $77.25 | $74.73 | $77.10 | $145.87 | 8,683 |
2018-07-13 | $76.67 | $77.26 | $74.15 | $74.51 | $140.96 | 25,817 |
2018-07-12 | $79.85 | $79.85 | $74.90 | $77.03 | $145.74 | 26,381 |
2018-07-11 | $79.16 | $81.40 | $79.16 | $79.79 | $150.96 | 5,560 |
2018-07-10 | $84.73 | $84.82 | $79.35 | $80.84 | $152.95 | 20,722 |
2018-07-09 | $80.73 | $84.44 | $80.70 | $83.95 | $158.83 | 17,851 |
2018-07-06 | $76.00 | $79.60 | $76.00 | $78.84 | $149.16 | 6,825 |
2018-07-05 | $77.14 | $77.50 | $76.18 | $77.32 | $146.29 | 4,887 |
2018-07-03 | $77.84 | $78.92 | $76.46 | $76.67 | $145.06 | 6,011 |
2018-07-02 | $74.80 | $77.35 | $73.05 | $77.35 | $146.34 | 5,234 |
2018-06-29 | $79.90 | $80.15 | $75.41 | $75.41 | $142.67 | 13,726 |
2018-06-28 | $77.00 | $78.51 | $76.10 | $76.76 | $145.23 | 13,487 |
2018-06-27 | $82.00 | $82.00 | $76.83 | $77.01 | $145.71 | 45,245 |
2018-06-26 | $80.96 | $82.00 | $79.90 | $82.00 | $155.14 | 9,020 |
2018-06-25 | $83.74 | $84.70 | $80.91 | $83.18 | $157.37 | 16,084 |
2018-06-22 | $88.73 | $89.17 | $84.50 | $85.47 | $161.71 | 9,217 |
2018-06-21 | $88.35 | $89.59 | $85.40 | $87.72 | $165.96 | 8,281 |
2018-06-20 | $89.94 | $90.04 | $88.00 | $88.50 | $167.44 | 10,986 |
2018-06-19 | $83.00 | $88.25 | $83.00 | $88.05 | $166.58 | 21,759 |
2018-06-18 | $84.91 | $87.38 | $83.28 | $86.40 | $163.14 | 17,031 |
2018-06-15 | $85.44 | $87.55 | $82.76 | $85.99 | $162.38 | 19,711 |
2018-06-14 | $88.12 | $89.04 | $85.00 | $87.06 | $164.40 | 25,737 |
2018-06-13 | $89.16 | $91.96 | $87.02 | $88.69 | $167.49 | 17,327 |
2018-06-12 | $90.70 | $90.87 | $87.75 | $89.02 | $168.09 | 8,117 |
2018-06-11 | $95.50 | $95.50 | $89.84 | $90.86 | $171.58 | 18,274 |
2018-06-08 | $92.86 | $94.27 | $92.18 | $94.10 | $177.69 | 5,652 |
2018-06-07 | $94.17 | $95.12 | $92.27 | $92.88 | $175.39 | 12,209 |
2018-06-06 | $89.91 | $93.33 | $89.02 | $93.08 | $175.76 | 12,343 |
2018-06-05 | $88.80 | $89.28 | $86.80 | $88.29 | $166.71 | 5,514 |
2018-06-04 | $87.79 | $89.24 | $87.05 | $89.10 | $168.25 | 5,929 |
2018-06-01 | $86.21 | $88.24 | $86.18 | $86.58 | $163.50 | 11,193 |
2018-05-31 | $85.35 | $86.20 | $83.34 | $83.70 | $158.06 | 8,069 |
2018-05-30 | $84.00 | $86.70 | $83.03 | $86.00 | $162.40 | 23,186 |
2018-05-29 | $85.15 | $86.59 | $80.43 | $81.81 | $154.49 | 24,011 |
2018-05-25 | $87.45 | $88.71 | $87.30 | $87.91 | $166.00 | 6,172 |
2018-05-24 | $88.41 | $89.22 | $84.70 | $89.22 | $168.47 | 8,730 |
2018-05-23 | $91.70 | $91.78 | $88.61 | $89.63 | $169.26 | 13,357 |
2018-05-22 | $90.78 | $94.05 | $90.78 | $91.68 | $173.12 | 18,384 |
2018-05-21 | $88.39 | $91.28 | $88.39 | $90.30 | $170.52 | 6,305 |
2018-05-18 | $89.46 | $89.46 | $87.32 | $87.37 | $164.99 | 3,738 |
2018-05-17 | $88.15 | $89.75 | $86.73 | $89.45 | $168.91 | 7,107 |
2018-05-16 | $87.35 | $89.35 | $86.50 | $88.18 | $166.52 | 5,226 |
2018-05-15 | $85.78 | $89.00 | $85.78 | $87.38 | $165.00 | 10,574 |
2018-05-14 | $87.54 | $87.57 | $85.38 | $86.29 | $162.94 | 2,274 |
2018-05-11 | $87.02 | $87.84 | $86.60 | $86.80 | $163.91 | 2,886 |
2018-05-10 | $85.00 | $87.53 | $84.36 | $86.61 | $163.54 | 7,305 |
2018-05-09 | $85.07 | $87.54 | $83.73 | $86.09 | $162.56 | 10,475 |
2018-05-08 | $81.28 | $85.02 | $81.28 | $83.61 | $157.89 | 10,094 |
2018-05-07 | $81.65 | $82.98 | $79.11 | $81.23 | $153.39 | 6,519 |
2018-05-04 | $76.23 | $82.06 | $75.11 | $80.13 | $151.31 | 15,438 |
2018-05-03 | $79.02 | $79.11 | $75.20 | $77.36 | $146.08 | 12,748 |
2018-05-02 | $80.52 | $82.50 | $78.51 | $82.00 | $154.85 | 11,843 |
2018-05-01 | $77.00 | $81.16 | $75.94 | $80.44 | $151.90 | 12,429 |
2018-04-30 | $81.75 | $82.17 | $78.78 | $78.78 | $148.76 | 7,033 |
2018-04-27 | $80.50 | $83.66 | $80.50 | $82.56 | $155.90 | 9,477 |
2018-04-26 | $80.91 | $82.14 | $79.90 | $80.48 | $151.98 | 6,033 |
2018-04-25 | $80.94 | $82.33 | $78.94 | $80.69 | $152.37 | 8,950 |
2018-04-24 | $80.04 | $83.96 | $78.70 | $80.85 | $152.67 | 28,973 |
2018-04-23 | $77.70 | $79.52 | $77.18 | $78.95 | $149.09 | 26,754 |
2018-04-20 | $75.68 | $77.75 | $75.48 | $76.79 | $145.00 | 13,668 |
2018-04-19 | $72.05 | $75.50 | $72.05 | $75.25 | $142.10 | 19,376 |
2018-04-18 | $73.16 | $73.77 | $71.35 | $71.44 | $134.90 | 11,429 |
2018-04-17 | $76.52 | $76.67 | $70.86 | $72.42 | $136.75 | 22,442 |
2018-04-16 | $75.50 | $76.00 | $73.80 | $75.73 | $143.01 | 8,365 |
2018-04-13 | $80.54 | $80.54 | $73.34 | $74.33 | $140.36 | 27,494 |
2018-04-12 | $74.91 | $79.21 | $74.91 | $77.99 | $147.27 | 18,900 |
2018-04-11 | $73.27 | $74.47 | $72.57 | $73.64 | $139.06 | 4,008 |
2018-04-10 | $74.29 | $75.50 | $72.27 | $74.68 | $141.02 | 12,325 |
2018-04-09 | $72.21 | $75.86 | $70.83 | $71.02 | $134.11 | 16,984 |
2018-04-06 | $75.01 | $76.06 | $68.58 | $71.33 | $134.70 | 23,619 |
2018-04-05 | $77.77 | $78.20 | $75.58 | $77.55 | $146.44 | 10,991 |
2018-04-04 | $70.78 | $76.75 | $70.28 | $76.57 | $144.59 | 31,886 |
2018-04-03 | $71.70 | $74.40 | $71.24 | $73.47 | $138.74 | 11,511 |
2018-04-02 | $73.74 | $75.43 | $68.12 | $70.67 | $133.45 | 42,708 |
2018-03-29 | $74.67 | $76.24 | $73.43 | $75.20 | $142.00 | 8,725 |
2018-03-28 | $71.62 | $74.22 | $70.78 | $73.25 | $138.32 | 11,272 |
2018-03-27 | $77.77 | $77.77 | $70.50 | $71.70 | $135.40 | 33,128 |
2018-03-26 | $73.01 | $77.18 | $72.26 | $76.94 | $145.29 | 33,745 |
2018-03-23 | $78.49 | $79.68 | $69.82 | $70.21 | $132.57 | 43,747 |
2018-03-22 | $84.87 | $85.59 | $78.16 | $78.49 | $148.22 | 22,691 |
2018-03-21 | $87.46 | $90.50 | $86.08 | $88.14 | $166.44 | 19,053 |
2018-03-20 | $90.27 | $90.27 | $87.22 | $87.46 | $165.16 | 22,562 |
2018-03-19 | $91.00 | $91.00 | $85.82 | $88.94 | $167.75 | 13,192 |
2018-03-16 | $89.25 | $93.00 | $89.25 | $91.11 | $171.85 | 12,817 |
2018-03-15 | $91.41 | $91.41 | $87.00 | $89.18 | $168.21 | 14,280 |
2018-03-14 | $93.04 | $93.04 | $87.30 | $88.04 | $166.05 | 32,427 |
2018-03-13 | $94.58 | $94.62 | $91.20 | $92.18 | $173.86 | 17,898 |
2018-03-12 | $95.87 | $95.94 | $93.14 | $94.12 | $177.52 | 21,746 |
2018-03-09 | $92.68 | $94.72 | $90.85 | $94.50 | $178.24 | 17,276 |
2018-03-08 | $93.00 | $93.99 | $87.78 | $90.16 | $170.05 | 32,893 |
2018-03-07 | $88.40 | $93.26 | $87.68 | $92.70 | $174.84 | 24,764 |
2018-03-06 | $89.35 | $91.50 | $86.30 | $91.34 | $172.28 | 16,401 |
2018-03-05 | $81.51 | $88.61 | $80.74 | $88.42 | $166.77 | 19,907 |
2018-03-02 | $78.61 | $85.00 | $77.00 | $84.76 | $159.87 | 15,663 |
2018-03-01 | $81.00 | $83.27 | $79.75 | $80.71 | $152.23 | 15,836 |
2018-02-28 | $85.13 | $87.00 | $80.51 | $80.54 | $151.91 | 13,948 |
2018-02-27 | $87.31 | $90.50 | $84.34 | $84.34 | $159.08 | 18,298 |
2018-02-26 | $87.83 | $87.85 | $84.62 | $87.85 | $165.70 | 17,171 |
2018-02-23 | $83.27 | $86.50 | $83.21 | $86.50 | $163.15 | 10,963 |
2018-02-22 | $88.65 | $88.65 | $82.15 | $82.71 | $156.00 | 17,183 |
2018-02-21 | $85.15 | $90.23 | $85.15 | $87.51 | $165.06 | 17,823 |
2018-02-20 | $88.26 | $88.26 | $84.64 | $85.18 | $160.66 | 10,909 |
2018-02-16 | $83.94 | $88.63 | $83.94 | $87.31 | $164.68 | 16,043 |
2018-02-15 | $85.76 | $87.10 | $84.20 | $85.25 | $160.79 | 15,638 |
2018-02-14 | $78.63 | $84.84 | $77.77 | $84.69 | $159.74 | 23,183 |
2018-02-13 | $76.07 | $78.21 | $75.69 | $78.09 | $147.28 | 6,772 |
2018-02-12 | $77.38 | $79.45 | $75.10 | $76.92 | $145.08 | 12,079 |
2018-02-09 | $74.81 | $76.69 | $69.60 | $75.78 | $142.93 | 14,318 |
2018-02-08 | $81.31 | $81.31 | $71.61 | $71.61 | $135.07 | 15,186 |
2018-02-07 | $78.56 | $81.80 | $77.82 | $80.49 | $151.81 | 19,065 |
2018-02-06 | $70.50 | $79.21 | $69.14 | $77.92 | $146.97 | 26,807 |
2018-02-05 | $83.77 | $87.18 | $75.31 | $76.00 | $143.35 | 39,551 |
2018-02-02 | $88.52 | $91.37 | $85.72 | $86.70 | $163.53 | 28,910 |
2018-02-01 | $83.77 | $89.24 | $83.48 | $89.24 | $168.32 | 16,779 |
2018-01-31 | $86.57 | $87.50 | $84.86 | $85.32 | $160.93 | 23,760 |
2018-01-30 | $86.59 | $88.11 | $84.26 | $85.94 | $162.10 | 41,692 |
2018-01-29 | $87.81 | $89.99 | $87.67 | $87.78 | $165.56 | 22,070 |
2018-01-26 | $88.34 | $88.59 | $86.55 | $88.59 | $167.09 | 23,918 |
2018-01-25 | $91.20 | $91.20 | $86.96 | $88.09 | $166.15 | 14,915 |
2018-01-24 | $90.90 | $91.75 | $88.63 | $89.77 | $169.32 | 23,589 |
2018-01-23 | $89.36 | $91.28 | $87.40 | $90.19 | $170.11 | 38,755 |
2018-01-22 | $87.93 | $89.36 | $85.00 | $89.30 | $168.43 | 18,800 |
2018-01-19 | $84.00 | $88.68 | $84.00 | $88.66 | $167.22 | 50,733 |
2018-01-18 | $87.00 | $87.00 | $84.20 | $84.68 | $159.72 | 14,325 |
2018-01-17 | $85.71 | $86.53 | $82.76 | $85.78 | $161.79 | 29,533 |
2018-01-16 | $89.14 | $89.14 | $83.73 | $84.90 | $160.13 | 39,850 |
2018-01-12 | $87.55 | $87.88 | $85.79 | $86.97 | $164.04 | 37,737 |
2018-01-11 | $84.17 | $85.79 | $82.62 | $85.79 | $161.81 | 31,748 |
2018-01-10 | $79.89 | $84.80 | $79.89 | $81.94 | $154.55 | 37,633 |
2018-01-09 | $75.35 | $80.46 | $75.35 | $78.91 | $148.83 | 19,933 |
2018-01-08 | $76.36 | $76.36 | $74.20 | $75.84 | $143.04 | 14,057 |
2018-01-05 | $75.27 | $76.27 | $74.35 | $76.07 | $143.48 | 11,067 |
2018-01-04 | $74.84 | $77.20 | $74.46 | $74.73 | $140.95 | 16,206 |
2018-01-03 | $72.75 | $74.02 | $72.07 | $73.61 | $138.85 | 8,705 |
2018-01-02 | $74.50 | $74.50 | $71.78 | $72.90 | $137.50 | 19,826 |
2017-12-29 | $74.65 | $75.17 | $72.73 | $72.73 | $137.18 | 10,038 |
2017-12-28 | $74.62 | $74.65 | $73.32 | $74.65 | $140.80 | 4,482 |
2017-12-27 | $74.27 | $74.98 | $73.36 | $73.69 | $138.98 | 8,962 |
2017-12-26 | $77.54 | $77.54 | $73.90 | $74.73 | $140.95 | 16,563 |
2017-12-22 | $78.39 | $78.39 | $75.76 | $76.63 | $144.53 | 9,815 |
2017-12-21 | $76.11 | $78.40 | $75.84 | $77.72 | $146.59 | 23,253 |
2017-12-20 | $77.58 | $77.58 | $72.98 | $74.59 | $140.69 | 15,585 |
2017-12-19 | $78.32 | $78.32 | $75.75 | $75.80 | $142.97 | 7,903 |
2017-12-18 | $75.99 | $77.65 | $75.17 | $76.79 | $144.61 | 13,253 |
2017-12-15 | $70.70 | $75.99 | $70.26 | $73.72 | $138.83 | 11,610 |
2017-12-14 | $72.70 | $73.00 | $68.49 | $69.57 | $131.01 | 13,532 |
2017-12-13 | $73.50 | $75.00 | $71.24 | $71.49 | $134.63 | 10,950 |
2017-12-12 | $73.00 | $75.03 | $72.52 | $74.21 | $139.75 | 15,318 |
2017-12-11 | $75.23 | $75.23 | $71.66 | $72.38 | $136.31 | 8,933 |
2017-12-08 | $76.69 | $76.69 | $73.01 | $74.08 | $139.51 | 14,883 |
2017-12-07 | $71.14 | $75.00 | $71.14 | $73.93 | $139.23 | 12,325 |
2017-12-06 | $72.66 | $74.55 | $71.94 | $72.19 | $135.95 | 5,991 |
2017-12-05 | $81.07 | $81.07 | $73.57 | $73.60 | $138.60 | 17,325 |
2017-12-04 | $80.34 | $81.19 | $77.95 | $78.25 | $147.36 | 36,737 |
2017-12-01 | $74.28 | $75.74 | $67.01 | $74.10 | $139.54 | 28,198 |
2017-11-30 | $78.50 | $79.00 | $73.73 | $74.53 | $140.35 | 39,734 |
2017-11-29 | $71.66 | $77.10 | $71.00 | $76.17 | $143.44 | 57,789 |
2017-11-28 | $63.60 | $69.48 | $63.60 | $69.48 | $130.84 | 16,411 |
2017-11-27 | $62.42 | $63.63 | $62.42 | $62.58 | $117.85 | 1,901 |
2017-11-24 | $64.15 | $64.15 | $62.43 | $62.43 | $117.57 | 3,688 |
2017-11-22 | $64.42 | $65.16 | $63.92 | $63.92 | $120.38 | 4,541 |
2017-11-21 | $64.44 | $64.62 | $63.80 | $64.60 | $121.65 | 28,218 |
2017-11-20 | $63.68 | $64.50 | $62.84 | $64.46 | $121.39 | 8,223 |
2017-11-17 | $59.33 | $63.21 | $59.33 | $62.79 | $118.25 | 7,853 |
2017-11-16 | $63.22 | $63.22 | $61.50 | $61.50 | $115.82 | 10,061 |
2017-11-15 | $60.50 | $62.80 | $59.15 | $61.99 | $116.74 | 8,105 |
2017-11-14 | $60.18 | $61.73 | $60.18 | $61.62 | $116.04 | 9,237 |
2017-11-13 | $57.39 | $60.37 | $55.98 | $60.27 | $113.50 | 10,711 |
2017-11-10 | $58.87 | $59.13 | $57.59 | $57.59 | $108.45 | 6,446 |
2017-11-09 | $58.95 | $59.50 | $56.30 | $58.06 | $109.34 | 13,178 |
2017-11-08 | $60.78 | $60.78 | $58.45 | $59.83 | $112.67 | 30,485 |
2017-11-07 | $66.29 | $66.41 | $61.00 | $61.38 | $115.59 | 17,825 |
2017-11-06 | $66.51 | $67.02 | $66.05 | $66.66 | $125.53 | 4,974 |
2017-11-03 | $66.36 | $67.90 | $66.35 | $67.43 | $126.98 | 3,237 |
2017-11-02 | $66.30 | $67.97 | $64.65 | $67.84 | $127.76 | 27,145 |
2017-11-01 | $68.50 | $68.96 | $65.43 | $66.10 | $124.48 | 7,579 |
2017-10-31 | $66.50 | $68.03 | $66.50 | $67.28 | $126.70 | 6,706 |
2017-10-30 | $69.70 | $69.70 | $66.15 | $66.88 | $125.95 | 50,448 |
2017-10-27 | $68.96 | $70.25 | $68.25 | $69.72 | $131.30 | 16,225 |
2017-10-26 | $65.91 | $69.00 | $65.91 | $68.89 | $129.73 | 12,742 |
2017-10-25 | $67.48 | $67.73 | $64.96 | $66.49 | $125.21 | 11,946 |
2017-10-24 | $67.50 | $68.28 | $67.00 | $67.18 | $126.51 | 9,783 |
2017-10-23 | $68.50 | $68.50 | $66.07 | $66.43 | $125.10 | 13,284 |
2017-10-20 | $67.00 | $68.66 | $67.00 | $68.04 | $128.13 | 27,983 |
2017-10-19 | $62.43 | $65.98 | $62.08 | $65.48 | $123.31 | 7,301 |
2017-10-18 | $64.01 | $64.76 | $63.49 | $64.36 | $121.20 | 9,438 |
2017-10-17 | $64.19 | $64.82 | $62.30 | $62.53 | $117.76 | 17,536 |
2017-10-16 | $63.75 | $65.47 | $63.75 | $64.82 | $122.07 | 5,442 |
2017-10-13 | $64.43 | $65.12 | $61.99 | $63.75 | $120.05 | 10,512 |
2017-10-12 | $67.02 | $67.02 | $64.66 | $65.01 | $122.43 | 27,774 |
2017-10-11 | $68.02 | $68.02 | $65.72 | $66.41 | $125.06 | 18,852 |
2017-10-10 | $66.87 | $67.98 | $66.46 | $67.81 | $127.70 | 12,045 |
2017-10-09 | $66.93 | $67.19 | $65.84 | $66.15 | $124.57 | 14,467 |
2017-10-06 | $67.46 | $68.63 | $65.94 | $66.80 | $125.80 | 10,290 |
2017-10-05 | $64.00 | $67.36 | $63.01 | $66.80 | $125.80 | 16,122 |
2017-10-04 | $66.38 | $66.38 | $64.05 | $64.16 | $120.83 | 22,019 |
2017-10-03 | $69.00 | $69.00 | $65.23 | $66.50 | $125.23 | 30,964 |
2017-10-02 | $66.69 | $67.63 | $65.16 | $67.50 | $127.12 | 15,150 |
2017-09-29 | $65.26 | $68.01 | $65.26 | $66.51 | $125.25 | 20,395 |
2017-09-28 | $64.94 | $65.15 | $62.61 | $65.00 | $122.41 | 19,267 |
2017-09-27 | $61.75 | $65.48 | $61.58 | $64.42 | $121.32 | 29,756 |
2017-09-26 | $58.88 | $60.74 | $58.88 | $60.38 | $113.71 | 11,758 |
2017-09-25 | $58.01 | $59.87 | $57.25 | $58.86 | $110.85 | 17,183 |
2017-09-22 | $58.32 | $58.65 | $57.12 | $58.63 | $110.42 | 13,183 |
2017-09-21 | $58.00 | $58.85 | $55.44 | $58.32 | $109.83 | 20,886 |
2017-09-20 | $55.37 | $58.14 | $53.82 | $57.79 | $108.83 | 25,864 |
2017-09-19 | $55.59 | $56.05 | $54.97 | $55.62 | $104.74 | 9,187 |
2017-09-18 | $53.50 | $55.11 | $53.06 | $54.73 | $103.07 | 16,457 |
2017-09-15 | $52.00 | $52.68 | $51.51 | $52.34 | $98.57 | 7,965 |
2017-09-14 | $52.37 | $53.53 | $51.50 | $51.55 | $97.08 | 7,606 |
2017-09-13 | $52.21 | $53.43 | $52.00 | $53.14 | $100.07 | 10,257 |
2017-09-12 | $51.00 | $53.00 | $51.00 | $52.58 | $99.01 | 21,370 |
2017-09-11 | $47.06 | $50.03 | $47.06 | $49.14 | $92.54 | 54,703 |
2017-09-08 | $44.32 | $46.42 | $44.32 | $45.55 | $85.78 | 10,072 |
2017-09-07 | $48.84 | $48.84 | $43.51 | $44.17 | $83.17 | 37,450 |
2017-09-06 | $49.22 | $49.32 | $47.67 | $48.03 | $90.45 | 8,580 |
2017-09-05 | $51.30 | $51.30 | $47.72 | $47.88 | $90.17 | 18,146 |
2017-09-01 | $51.75 | $53.29 | $51.75 | $52.88 | $99.58 | 7,643 |
2017-08-31 | $52.55 | $52.55 | $51.46 | $51.46 | $96.90 | 2,532 |
2017-08-30 | $50.73 | $52.18 | $50.73 | $51.79 | $97.53 | 6,284 |
2017-08-29 | $50.21 | $51.30 | $49.69 | $51.01 | $96.05 | 6,552 |
2017-08-28 | $53.67 | $53.67 | $51.44 | $51.67 | $97.31 | 2,180 |
2017-08-25 | $53.00 | $54.01 | $52.88 | $53.29 | $100.36 | 5,298 |
2017-08-24 | $52.00 | $52.60 | $51.35 | $52.53 | $98.92 | 6,303 |
2017-08-23 | $50.50 | $52.82 | $50.42 | $51.94 | $97.81 | 11,531 |
2017-08-22 | $50.89 | $51.61 | $50.89 | $51.57 | $97.12 | 9,530 |
2017-08-21 | $51.64 | $51.64 | $49.22 | $50.20 | $94.54 | 7,174 |
2017-08-18 | $50.06 | $51.50 | $49.03 | $50.50 | $95.10 | 11,949 |
2017-08-17 | $54.48 | $54.48 | $50.15 | $50.35 | $94.83 | 11,699 |
2017-08-16 | $56.20 | $56.65 | $54.44 | $54.77 | $103.14 | 7,873 |
2017-08-15 | $57.35 | $57.77 | $55.36 | $55.36 | $104.25 | 7,946 |
2017-08-14 | $55.21 | $56.21 | $54.68 | $55.99 | $105.44 | 10,427 |
2017-08-11 | $54.50 | $54.50 | $51.85 | $52.44 | $98.75 | 14,556 |
2017-08-10 | $57.01 | $57.23 | $53.57 | $53.83 | $101.37 | 24,342 |
2017-08-09 | $59.66 | $60.35 | $57.65 | $58.26 | $109.72 | 20,625 |
2017-08-08 | $59.88 | $63.10 | $59.60 | $60.35 | $113.65 | 41,378 |
2017-08-07 | $60.18 | $60.91 | $59.78 | $60.01 | $113.01 | 3,468 |
2017-08-04 | $61.00 | $62.72 | $60.97 | $61.37 | $115.57 | 16,731 |
2017-08-03 | $60.53 | $60.92 | $59.48 | $59.61 | $112.26 | 6,203 |
2017-08-02 | $61.02 | $61.57 | $59.65 | $61.09 | $115.04 | 3,448 |
2017-08-01 | $60.76 | $60.89 | $59.85 | $60.89 | $114.67 | 4,102 |
2017-07-31 | $61.10 | $61.10 | $59.15 | $59.66 | $112.35 | 6,595 |
2017-07-28 | $59.01 | $59.29 | $57.72 | $58.52 | $110.20 | 10,733 |
2017-07-27 | $60.31 | $61.54 | $59.21 | $59.85 | $112.71 | 7,221 |
2017-07-26 | $63.71 | $63.75 | $59.74 | $59.95 | $112.90 | 9,601 |
2017-07-25 | $62.20 | $65.00 | $62.20 | $64.09 | $120.69 | 26,764 |
2017-07-24 | $60.02 | $61.13 | $60.02 | $61.13 | $115.12 | 4,997 |
2017-07-21 | $60.79 | $60.82 | $58.74 | $59.02 | $111.15 | 7,982 |
2017-07-20 | $61.01 | $62.05 | $59.78 | $61.05 | $114.97 | 7,390 |
2017-07-19 | $61.44 | $62.24 | $59.97 | $61.10 | $115.06 | 10,504 |
2017-07-18 | $60.67 | $61.48 | $59.92 | $61.11 | $115.08 | 11,116 |
2017-07-17 | $61.53 | $62.26 | $60.66 | $62.16 | $117.07 | 7,351 |
2017-07-14 | $62.20 | $62.88 | $59.40 | $61.87 | $116.51 | 14,778 |
2017-07-13 | $63.22 | $63.43 | $62.20 | $62.86 | $118.37 | 4,672 |
2017-07-12 | $62.56 | $63.49 | $61.62 | $62.38 | $117.47 | 7,148 |
2017-07-11 | $63.00 | $63.04 | $61.56 | $62.63 | $117.94 | 5,905 |
2017-07-10 | $64.00 | $64.22 | $62.61 | $63.03 | $118.70 | 7,749 |
2017-07-07 | $64.87 | $64.87 | $61.87 | $64.18 | $120.86 | 11,053 |
2017-07-06 | $64.23 | $65.66 | $62.88 | $63.15 | $118.92 | 6,812 |
2017-07-05 | $65.74 | $66.31 | $63.70 | $65.16 | $122.71 | 11,154 |
2017-07-03 | $63.47 | $67.00 | $63.00 | $65.72 | $123.76 | 13,570 |
2017-06-30 | $63.51 | $63.51 | $61.09 | $61.95 | $116.66 | 11,494 |
2017-06-29 | $63.86 | $64.94 | $60.50 | $62.51 | $117.72 | 31,456 |
2017-06-28 | $58.50 | $60.29 | $58.50 | $59.80 | $112.62 | 15,623 |
2017-06-27 | $57.31 | $59.26 | $57.13 | $57.13 | $107.59 | 9,507 |
2017-06-26 | $55.65 | $57.48 | $55.21 | $56.44 | $106.28 | 9,156 |
2017-06-23 | $56.92 | $57.60 | $54.79 | $55.19 | $103.93 | 6,940 |
2017-06-22 | $56.42 | $57.37 | $55.32 | $56.28 | $105.99 | 11,233 |
2017-06-21 | $60.51 | $60.51 | $57.34 | $57.58 | $108.43 | 10,432 |
2017-06-20 | $61.62 | $61.62 | $59.92 | $60.02 | $113.03 | 13,159 |
2017-06-19 | $63.84 | $64.60 | $61.82 | $62.47 | $117.64 | 26,820 |
2017-06-16 | $62.51 | $62.77 | $61.52 | $61.86 | $116.50 | 5,669 |
2017-06-15 | $62.07 | $65.00 | $61.90 | $63.10 | $118.82 | 11,049 |
2017-06-14 | $62.22 | $64.14 | $59.78 | $64.14 | $120.79 | 22,587 |
2017-06-13 | $65.00 | $65.81 | $63.49 | $64.28 | $121.05 | 24,888 |
2017-06-12 | $65.00 | $66.68 | $62.50 | $63.98 | $120.49 | 19,508 |
2017-06-09 | $60.00 | $64.98 | $60.00 | $64.07 | $120.66 | 45,395 |
2017-06-08 | $53.52 | $60.61 | $53.10 | $58.67 | $110.49 | 31,939 |
2017-06-07 | $52.35 | $54.60 | $52.35 | $53.90 | $101.50 | 11,015 |
2017-06-06 | $52.88 | $53.10 | $50.92 | $52.35 | $98.59 | 13,373 |
2017-06-05 | $53.34 | $55.15 | $53.34 | $53.37 | $100.51 | 16,763 |
2017-06-02 | $53.57 | $55.00 | $52.80 | $53.32 | $100.41 | 7,784 |
2017-06-01 | $52.11 | $54.54 | $51.39 | $54.54 | $102.71 | 16,210 |
2017-05-31 | $53.00 | $53.50 | $49.90 | $51.91 | $97.76 | 25,338 |
2017-05-30 | $53.68 | $54.26 | $52.01 | $53.26 | $100.30 | 13,040 |
2017-05-26 | $55.30 | $55.84 | $54.76 | $54.87 | $103.33 | 5,999 |
2017-05-25 | $56.48 | $57.63 | $55.59 | $56.32 | $106.06 | 13,947 |
2017-05-24 | $57.50 | $57.50 | $55.40 | $56.36 | $106.14 | 7,880 |
2017-05-23 | $54.75 | $57.90 | $54.00 | $57.12 | $107.56 | 40,815 |
2017-05-22 | $55.00 | $55.08 | $53.26 | $54.61 | $102.84 | 14,791 |
2017-05-19 | $54.00 | $55.30 | $53.80 | $54.07 | $101.82 | 38,984 |
2017-05-18 | $52.28 | $54.33 | $52.16 | $53.65 | $101.03 | 45,060 |
2017-05-17 | $57.42 | $57.42 | $50.96 | $52.48 | $98.83 | 85,744 |
2017-05-16 | $59.63 | $60.19 | $58.10 | $60.00 | $112.99 | 8,047 |
2017-05-15 | $57.59 | $59.70 | $57.59 | $59.19 | $111.47 | 19,230 |
2017-05-12 | $57.31 | $57.52 | $55.41 | $57.52 | $108.32 | 16,215 |
2017-05-11 | $60.24 | $60.39 | $57.07 | $58.36 | $109.90 | 28,058 |
2017-05-10 | $60.26 | $61.33 | $59.84 | $60.87 | $114.62 | 6,089 |
2017-05-09 | $63.38 | $63.50 | $60.00 | $60.81 | $114.52 | 8,723 |
2017-05-08 | $62.92 | $62.92 | $61.06 | $62.19 | $117.12 | 3,536 |
2017-05-05 | $62.06 | $62.06 | $60.62 | $61.76 | $116.30 | 5,813 |
2017-05-04 | $63.00 | $64.01 | $61.66 | $62.00 | $116.76 | 14,118 |
2017-05-03 | $59.71 | $61.90 | $59.57 | $61.58 | $115.97 | 11,951 |
2017-05-02 | $61.60 | $61.74 | $59.34 | $60.01 | $113.01 | 9,938 |
2017-05-01 | $60.00 | $62.51 | $59.86 | $61.65 | $116.10 | 4,307 |
2017-04-28 | $62.00 | $63.21 | $59.27 | $59.27 | $111.62 | 19,902 |
2017-04-27 | $65.25 | $65.71 | $61.88 | $62.65 | $117.98 | 10,384 |
2017-04-26 | $63.10 | $66.68 | $62.34 | $64.93 | $122.28 | 32,823 |
2017-04-25 | $64.56 | $64.77 | $63.04 | $63.10 | $118.83 | 19,343 |
2017-04-24 | $61.94 | $64.50 | $61.69 | $62.49 | $117.68 | 41,140 |
2017-04-21 | $58.83 | $59.81 | $57.39 | $58.47 | $110.11 | 11,348 |
2017-04-20 | $56.85 | $59.04 | $56.50 | $58.96 | $111.03 | 12,625 |
2017-04-19 | $55.50 | $57.15 | $55.00 | $55.31 | $104.16 | 13,826 |
2017-04-18 | $54.76 | $55.50 | $52.57 | $54.65 | $102.91 | 8,100 |
2017-04-17 | $52.25 | $55.55 | $52.00 | $55.48 | $104.48 | 11,134 |
2017-04-13 | $55.63 | $56.00 | $52.62 | $52.63 | $99.11 | 19,445 |
2017-04-12 | $58.52 | $58.75 | $55.63 | $56.24 | $105.91 | 10,409 |
2017-04-11 | $56.34 | $58.50 | $55.66 | $58.19 | $109.59 | 10,822 |
2017-04-10 | $58.36 | $60.00 | $56.22 | $57.32 | $107.94 | 13,768 |
2017-04-07 | $57.26 | $59.51 | $57.23 | $58.80 | $110.73 | 8,772 |
2017-04-06 | $56.54 | $59.84 | $56.36 | $59.33 | $111.73 | 8,140 |
2017-04-05 | $63.24 | $63.24 | $57.11 | $57.36 | $108.02 | 37,097 |
2017-04-04 | $58.81 | $61.38 | $58.81 | $60.23 | $113.42 | 6,895 |
2017-04-03 | $63.41 | $63.41 | $58.53 | $60.52 | $113.97 | 32,511 |
2017-03-31 | $64.33 | $64.33 | $62.50 | $62.50 | $117.70 | 8,756 |
2017-03-30 | $59.19 | $64.54 | $59.19 | $63.89 | $120.32 | 33,309 |
2017-03-29 | $59.23 | $59.77 | $57.67 | $58.65 | $110.45 | 12,496 |
2017-03-28 | $55.71 | $60.11 | $54.95 | $59.40 | $111.86 | 22,904 |
2017-03-27 | $53.22 | $56.68 | $51.21 | $56.52 | $106.44 | 22,451 |
2017-03-24 | $57.14 | $58.53 | $55.87 | $57.35 | $108.00 | 16,061 |
2017-03-23 | $55.36 | $59.38 | $55.12 | $57.28 | $107.87 | 20,451 |
2017-03-22 | $55.98 | $57.46 | $52.41 | $55.87 | $105.21 | 37,828 |
2017-03-21 | $68.01 | $68.08 | $56.30 | $56.46 | $106.32 | 69,494 |
2017-03-20 | $71.44 | $71.44 | $67.15 | $67.48 | $126.85 | 10,689 |
2017-03-17 | $72.37 | $72.37 | $68.55 | $70.14 | $131.85 | 12,509 |
2017-03-16 | $71.25 | $72.04 | $70.17 | $71.04 | $133.54 | 23,010 |
2017-03-15 | $71.73 | $73.06 | $69.04 | $69.56 | $130.76 | 16,775 |
2017-03-14 | $71.63 | $71.63 | $68.21 | $70.86 | $133.20 | 15,461 |
2017-03-13 | $71.97 | $73.17 | $71.05 | $71.75 | $134.87 | 17,294 |
2017-03-10 | $74.55 | $74.55 | $69.20 | $71.66 | $134.69 | 25,744 |
2017-03-09 | $73.57 | $74.83 | $72.25 | $72.50 | $136.28 | 16,363 |
2017-03-08 | $76.27 | $76.79 | $72.45 | $72.70 | $136.66 | 17,769 |
2017-03-07 | $74.45 | $75.24 | $72.96 | $73.86 | $138.84 | 6,833 |
2017-03-06 | $76.75 | $76.75 | $72.56 | $75.25 | $141.45 | 18,393 |
2017-03-03 | $76.29 | $76.78 | $75.04 | $76.28 | $143.39 | 13,377 |
2017-03-02 | $81.75 | $81.75 | $74.49 | $74.49 | $140.02 | 29,453 |
2017-03-01 | $77.16 | $81.77 | $77.16 | $81.10 | $152.46 | 30,332 |
2017-02-28 | $75.35 | $75.35 | $72.79 | $73.34 | $137.86 | 17,411 |
2017-02-27 | $74.02 | $75.60 | $74.02 | $75.49 | $141.90 | 16,243 |
2017-02-24 | $73.83 | $73.95 | $72.15 | $73.95 | $139.01 | 11,608 |
2017-02-23 | $75.81 | $75.81 | $72.80 | $75.79 | $142.47 | 5,142 |
2017-02-22 | $75.02 | $76.32 | $74.14 | $75.42 | $141.77 | 5,190 |
2017-02-21 | $75.92 | $76.98 | $74.38 | $75.70 | $142.30 | 16,119 |
2017-02-17 | $73.21 | $74.83 | $72.00 | $74.80 | $140.61 | 14,648 |
2017-02-16 | $75.86 | $75.86 | $73.73 | $75.29 | $141.53 | 11,163 |
2017-02-15 | $76.50 | $76.50 | $74.16 | $75.86 | $142.60 | 21,673 |
2017-02-14 | $72.55 | $75.09 | $70.84 | $74.85 | $140.70 | 23,779 |
2017-02-13 | $70.00 | $72.50 | $69.77 | $71.07 | $133.60 | 17,367 |
2017-02-10 | $69.00 | $69.46 | $67.68 | $68.82 | $129.37 | 14,892 |
2017-02-09 | $65.41 | $68.25 | $65.41 | $67.83 | $127.50 | 24,168 |
2017-02-08 | $66.31 | $66.31 | $62.93 | $64.50 | $121.24 | 28,320 |
2017-02-07 | $67.30 | $68.29 | $65.90 | $66.35 | $124.72 | 9,597 |
2017-02-06 | $69.30 | $69.30 | $67.13 | $67.26 | $126.43 | 11,596 |
2017-02-03 | $65.90 | $69.11 | $65.90 | $68.87 | $129.46 | 32,463 |
2017-02-02 | $65.00 | $65.08 | $63.00 | $64.06 | $120.42 | 12,800 |
2017-02-01 | $67.51 | $70.99 | $65.81 | $66.27 | $124.57 | 24,698 |
2017-01-31 | $65.55 | $68.00 | $65.06 | $66.41 | $124.84 | 8,469 |
2017-01-30 | $68.59 | $68.59 | $64.64 | $66.75 | $125.47 | 17,215 |
2017-01-27 | $72.73 | $72.73 | $69.58 | $69.94 | $131.47 | 7,705 |
2017-01-26 | $70.95 | $72.74 | $70.64 | $72.14 | $135.60 | 14,336 |
2017-01-25 | $70.00 | $70.78 | $68.39 | $70.51 | $132.53 | 19,842 |
2017-01-24 | $62.70 | $67.22 | $62.70 | $66.40 | $124.82 | 6,893 |
2017-01-23 | $64.48 | $64.48 | $61.66 | $63.21 | $118.82 | 9,060 |
2017-01-20 | $63.48 | $64.74 | $62.88 | $63.45 | $119.27 | 13,079 |
2017-01-19 | $62.75 | $63.09 | $61.57 | $62.39 | $117.28 | 3,933 |
2017-01-18 | $62.60 | $63.58 | $60.76 | $63.58 | $119.52 | 8,227 |
2017-01-17 | $67.00 | $67.00 | $61.05 | $61.52 | $115.64 | 24,960 |
2017-01-13 | $69.00 | $71.70 | $67.73 | $68.56 | $128.88 | 28,261 |
2017-01-12 | $68.13 | $68.70 | $64.75 | $66.69 | $125.36 | 17,304 |
2017-01-11 | $68.00 | $69.56 | $67.26 | $69.56 | $130.76 | 5,062 |
2017-01-10 | $67.01 | $69.23 | $66.24 | $68.82 | $129.37 | 7,938 |
2017-01-09 | $69.09 | $69.09 | $65.50 | $66.78 | $125.53 | 15,178 |
2017-01-06 | $69.60 | $69.82 | $67.64 | $68.62 | $128.99 | 7,137 |
2017-01-05 | $71.00 | $71.98 | $66.17 | $68.13 | $128.07 | 16,032 |
2017-01-04 | $70.20 | $72.25 | $69.63 | $71.73 | $134.83 | 18,262 |
2017-01-03 | $71.29 | $72.01 | $67.10 | $68.13 | $128.07 | 15,223 |
2016-12-30 | $67.22 | $68.50 | $67.04 | $68.00 | $127.82 | 4,163 |
2016-12-29 | $68.50 | $69.63 | $66.34 | $67.08 | $126.10 | 9,885 |
2016-12-28 | $72.00 | $72.00 | $68.72 | $69.34 | $130.34 | 11,231 |
2016-12-27 | $71.23 | $71.93 | $70.71 | $71.90 | $135.16 | 8,503 |
2016-12-23 | $70.00 | $70.50 | $69.57 | $70.13 | $131.83 | 3,012 |
2016-12-22 | $70.70 | $70.70 | $69.08 | $70.24 | $132.03 | 5,630 |
2016-12-21 | $70.80 | $70.80 | $68.95 | $70.09 | $131.75 | 9,170 |
2016-12-20 | $68.43 | $70.34 | $68.05 | $70.08 | $131.73 | 22,382 |
2016-12-19 | $65.49 | $66.60 | $63.51 | $66.41 | $124.83 | 10,519 |
2016-12-16 | $67.79 | $69.00 | $65.00 | $65.17 | $122.51 | 16,283 |
2016-12-15 | $65.14 | $68.70 | $64.67 | $67.99 | $127.81 | 15,964 |
2016-12-14 | $64.77 | $68.86 | $63.51 | $65.14 | $122.45 | 15,356 |
2016-12-13 | $66.50 | $67.74 | $64.17 | $65.96 | $123.99 | 18,535 |
2016-12-12 | $69.52 | $69.97 | $65.00 | $65.44 | $123.01 | 21,966 |
2016-12-09 | $71.05 | $71.33 | $67.51 | $69.81 | $131.23 | 19,500 |
2016-12-08 | $67.41 | $70.44 | $66.50 | $69.33 | $130.32 | 25,783 |
2016-12-07 | $65.68 | $66.43 | $62.00 | $65.99 | $124.04 | 21,145 |
2016-12-06 | $63.00 | $64.78 | $61.55 | $64.76 | $121.73 | 13,220 |
2016-12-05 | $60.50 | $63.60 | $60.50 | $61.75 | $116.08 | 8,344 |
2016-12-02 | $63.00 | $63.00 | $58.50 | $59.32 | $111.50 | 7,112 |
2016-12-01 | $58.30 | $61.85 | $58.30 | $61.85 | $116.26 | 11,156 |
2016-11-30 | $57.00 | $58.61 | $57.00 | $57.83 | $108.71 | 8,962 |
2016-11-29 | $53.64 | $56.77 | $53.60 | $56.04 | $105.34 | 2,963 |
2016-11-28 | $58.90 | $58.90 | $54.39 | $54.39 | $102.25 | 11,625 |
2016-11-25 | $60.00 | $60.00 | $57.16 | $58.90 | $110.72 | 8,270 |
2016-11-23 | $58.83 | $59.87 | $57.30 | $58.72 | $110.38 | 9,268 |
2016-11-22 | $57.62 | $58.16 | $55.82 | $58.16 | $109.33 | 22,956 |
2016-11-21 | $56.30 | $56.88 | $54.00 | $56.30 | $105.83 | 8,776 |
2016-11-18 | $54.00 | $56.04 | $53.73 | $55.50 | $104.33 | 6,356 |
2016-11-17 | $52.95 | $55.09 | $52.95 | $54.55 | $102.54 | 8,304 |
2016-11-16 | $53.00 | $53.15 | $51.28 | $52.89 | $99.42 | 4,246 |
2016-11-15 | $54.00 | $54.08 | $50.18 | $53.96 | $101.43 | 5,755 |
2016-11-14 | $53.78 | $56.56 | $52.47 | $53.05 | $99.73 | 18,020 |
2016-11-11 | $44.93 | $50.18 | $44.07 | $50.18 | $94.33 | 3,919 |
2016-11-10 | $46.60 | $47.04 | $44.21 | $46.52 | $87.45 | 7,761 |
2016-11-09 | $33.43 | $41.11 | $33.43 | $41.07 | $77.20 | 3,672 |
2016-11-08 | $34.93 | $34.93 | $34.93 | $34.93 | $65.65 | 10 |
2016-11-07 | $34.93 | $34.93 | $34.93 | $34.93 | $65.65 | 20 |
2016-11-04 | $34.93 | $34.93 | $34.93 | $34.93 | $65.65 | 0 |
2016-11-03 | $34.93 | $34.93 | $34.93 | $34.93 | $65.65 | 15 |
2016-11-02 | $34.93 | $34.93 | $34.93 | $34.93 | $65.65 | 0 |
2016-11-01 | $34.93 | $34.93 | $34.93 | $34.93 | $65.65 | 52 |
2016-10-31 | $34.93 | $34.93 | $34.93 | $34.93 | $65.65 | 1 |
2016-10-28 | $35.00 | $35.00 | $34.93 | $34.93 | $65.65 | 176 |
2016-10-27 | $32.34 | $35.26 | $32.34 | $35.26 | $66.28 | 566 |
2016-10-26 | $34.23 | $34.23 | $34.23 | $34.23 | $64.34 | 5 |
2016-10-25 | $34.23 | $34.23 | $34.23 | $34.23 | $64.34 | 0 |
2016-10-24 | $34.23 | $34.23 | $34.23 | $34.23 | $64.34 | 0 |
2016-10-21 | $34.24 | $34.24 | $33.49 | $34.23 | $64.34 | 1,577 |
2016-10-20 | $34.46 | $34.46 | $34.46 | $34.46 | $64.78 | 50 |
2016-10-19 | $33.95 | $34.51 | $33.95 | $34.10 | $64.10 | 501 |
2016-10-18 | $32.24 | $32.24 | $32.24 | $32.24 | $60.60 | 90 |
2016-10-17 | $33.03 | $33.03 | $32.18 | $32.24 | $60.60 | 309 |
2016-10-14 | $33.33 | $33.50 | $32.64 | $32.64 | $61.36 | 1,218 |
2016-10-13 | $32.33 | $32.33 | $31.43 | $32.31 | $60.74 | 489 |
2016-10-12 | $35.07 | $35.07 | $34.77 | $34.77 | $65.36 | 381 |
2016-10-11 | $36.10 | $36.10 | $36.10 | $36.10 | $67.86 | 29 |
2016-10-10 | $36.40 | $36.40 | $36.10 | $36.10 | $67.86 | 201 |
2016-10-07 | $35.06 | $35.10 | $35.06 | $35.10 | $65.98 | 286 |
2016-10-06 | $35.41 | $35.41 | $35.41 | $35.41 | $66.56 | 1 |
2016-10-05 | $35.21 | $35.41 | $35.21 | $35.41 | $66.56 | 644 |
2016-10-04 | $33.82 | $34.17 | $33.82 | $34.12 | $64.14 | 1,038 |
2016-10-03 | $33.89 | $33.89 | $33.89 | $33.89 | $63.71 | 49 |
2016-09-30 | $33.66 | $34.03 | $33.66 | $33.89 | $63.71 | 500 |
2016-09-29 | $32.25 | $32.36 | $32.08 | $32.08 | $60.30 | 1,080 |
2016-09-28 | $31.71 | $31.71 | $31.71 | $31.71 | $59.61 | 22 |
2016-09-27 | $31.71 | $31.71 | $31.71 | $31.71 | $59.61 | 50 |
2016-09-26 | $32.49 | $32.49 | $31.97 | $31.97 | $60.10 | 577 |
2016-09-23 | $33.82 | $33.82 | $33.82 | $33.82 | $63.57 | 0 |
2016-09-22 | $33.88 | $33.88 | $33.82 | $33.82 | $63.57 | 100 |
2016-09-21 | $32.57 | $32.86 | $32.56 | $32.86 | $61.78 | 200 |
2016-09-20 | $32.53 | $32.79 | $32.01 | $32.28 | $60.69 | 1,580 |
2016-09-19 | $32.52 | $32.52 | $32.52 | $32.52 | $61.13 | 46 |
2016-09-16 | $32.52 | $32.52 | $32.52 | $32.52 | $61.13 | 0 |
2016-09-15 | $32.19 | $32.80 | $32.19 | $32.52 | $61.13 | 250 |
2016-09-14 | $32.49 | $32.49 | $32.49 | $32.49 | $61.07 | 9 |
2016-09-13 | $32.49 | $32.49 | $32.49 | $32.49 | $61.07 | 50 |
2016-09-12 | $33.11 | $34.01 | $33.09 | $34.01 | $63.93 | 1,075 |
2016-09-09 | $34.89 | $34.89 | $34.89 | $34.89 | $65.59 | 120 |
2016-09-08 | $34.51 | $34.66 | $34.51 | $34.66 | $65.15 | 218 |
2016-09-07 | $33.63 | $34.73 | $33.50 | $34.73 | $65.28 | 1,763 |
2016-09-06 | $35.31 | $35.31 | $35.31 | $35.31 | $66.37 | 100 |
2016-09-02 | $34.18 | $35.44 | $34.18 | $35.44 | $66.62 | 294 |
2016-09-01 | $34.90 | $35.82 | $34.64 | $34.64 | $65.12 | 1,292 |
2016-08-31 | $36.21 | $36.21 | $34.63 | $34.63 | $65.10 | 736 |
2016-08-30 | $34.68 | $35.92 | $34.68 | $34.98 | $65.75 | 1,505 |
2016-08-29 | $34.55 | $34.55 | $34.23 | $34.52 | $64.89 | 504 |
2016-08-26 | $32.57 | $32.57 | $32.57 | $32.57 | $61.22 | 0 |
2016-08-25 | $32.57 | $32.57 | $32.57 | $32.57 | $61.22 | 87 |
2016-08-24 | $31.98 | $31.98 | $31.98 | $31.98 | $60.11 | 0 |
2016-08-23 | $31.98 | $31.98 | $31.98 | $31.98 | $60.11 | 0 |
2016-08-22 | $31.85 | $32.17 | $31.85 | $31.98 | $60.11 | 1,100 |
2016-08-19 | $31.62 | $31.62 | $31.62 | $31.62 | $59.44 | 0 |
2016-08-18 | $31.62 | $31.62 | $31.62 | $31.62 | $59.44 | 27 |
2016-08-17 | $31.62 | $31.62 | $31.62 | $31.62 | $59.44 | 52 |
2016-08-16 | $31.62 | $31.62 | $31.62 | $31.62 | $59.44 | 200 |
2016-08-15 | $30.20 | $31.20 | $30.20 | $31.20 | $58.65 | 3,429 |
2016-08-12 | $29.77 | $29.77 | $29.77 | $29.77 | $55.96 | 201 |
2016-08-11 | $30.29 | $30.29 | $30.29 | $30.29 | $56.94 | 125 |
2016-08-10 | $31.71 | $31.71 | $30.18 | $30.18 | $56.73 | 1,017 |
2016-08-09 | $31.47 | $31.47 | $31.18 | $31.25 | $58.75 | 162 |
2016-08-08 | $31.91 | $31.91 | $31.09 | $31.09 | $58.44 | 1,803 |
2016-08-05 | $29.32 | $31.21 | $29.32 | $31.21 | $58.67 | 451 |
2016-08-04 | $28.06 | $28.06 | $28.06 | $28.06 | $52.75 | 0 |
2016-08-03 | $28.15 | $28.15 | $28.01 | $28.06 | $52.75 | 300 |
2016-08-02 | $27.21 | $27.21 | $27.21 | $27.21 | $51.14 | 152 |
2016-08-01 | $29.35 | $29.35 | $29.35 | $29.35 | $55.17 | 30 |
2016-07-29 | $29.35 | $29.35 | $29.35 | $29.35 | $55.17 | 15 |
2016-07-28 | $28.85 | $29.35 | $28.85 | $29.35 | $55.17 | 300 |
2016-07-27 | $28.85 | $28.85 | $28.85 | $28.85 | $54.23 | 2 |
2016-07-26 | $28.85 | $28.85 | $28.85 | $28.85 | $54.23 | 0 |
2016-07-25 | $28.85 | $28.85 | $28.85 | $28.85 | $54.23 | 75 |
2016-07-22 | $28.94 | $29.06 | $28.81 | $28.81 | $54.15 | 3,650 |
2016-07-21 | $28.15 | $28.15 | $28.10 | $28.10 | $52.82 | 176 |
2016-07-20 | $28.80 | $29.20 | $28.78 | $29.20 | $54.89 | 1,760 |
2016-07-19 | $29.40 | $29.40 | $29.39 | $29.39 | $55.25 | 684 |
2016-07-18 | $29.44 | $29.49 | $29.44 | $29.49 | $55.44 | 203 |
2016-07-15 | $30.25 | $30.25 | $29.52 | $29.59 | $55.62 | 1,174 |
2016-07-14 | $29.82 | $29.86 | $29.38 | $29.66 | $55.76 | 2,481 |
2016-07-13 | $28.01 | $28.01 | $28.01 | $28.01 | $52.65 | 5 |
2016-07-12 | $27.96 | $28.01 | $27.89 | $28.01 | $52.65 | 1,997 |
2016-07-11 | $25.58 | $25.58 | $25.58 | $25.58 | $48.08 | 2 |
2016-07-08 | $25.69 | $25.89 | $25.40 | $25.58 | $48.08 | 1,503 |
2016-07-07 | $23.80 | $23.80 | $23.59 | $23.62 | $44.40 | 2,512 |
2016-07-06 | $22.00 | $23.33 | $22.00 | $23.33 | $43.85 | 112 |
2016-07-05 | $23.11 | $23.70 | $23.11 | $23.70 | $44.54 | 203 |
2016-07-01 | $24.93 | $24.93 | $24.41 | $24.44 | $45.94 | 950 |
2016-06-30 | $26.09 | $26.09 | $24.59 | $25.30 | $47.56 | 4,131 |
2016-06-29 | $22.31 | $24.25 | $22.31 | $24.25 | $45.58 | 1,349 |
2016-06-28 | $21.44 | $22.30 | $21.20 | $22.10 | $41.54 | 5,736 |
2016-06-27 | $25.60 | $25.60 | $20.24 | $20.55 | $38.63 | 6,229 |
2016-06-24 | $26.22 | $26.22 | $24.91 | $24.91 | $46.82 | 1,011 |
2016-06-23 | $28.90 | $28.90 | $28.90 | $28.90 | $54.33 | 201 |
2016-06-22 | $27.89 | $27.89 | $27.89 | $27.89 | $52.43 | 935 |
2016-06-21 | $28.83 | $28.83 | $27.73 | $27.89 | $52.43 | 360 |
2016-06-20 | $29.00 | $29.00 | $28.65 | $28.65 | $53.85 | 320 |
2016-06-17 | $26.96 | $27.26 | $26.96 | $27.26 | $51.24 | 950 |
2016-06-16 | $26.11 | $26.71 | $25.69 | $26.71 | $50.20 | 1,605 |
2016-06-15 | $28.19 | $28.50 | $28.19 | $28.50 | $53.57 | 2,751 |
2016-06-14 | $28.76 | $28.76 | $26.95 | $26.95 | $50.66 | 250 |
2016-06-13 | $28.77 | $30.00 | $28.77 | $30.00 | $56.39 | 221 |
2016-06-10 | $29.53 | $30.32 | $29.53 | $30.04 | $56.47 | 1,076 |
2016-06-09 | $31.51 | $31.51 | $31.42 | $31.42 | $59.06 | 160 |
2016-06-08 | $32.36 | $32.36 | $32.36 | $32.36 | $60.83 | 11 |
2016-06-07 | $32.23 | $32.38 | $32.23 | $32.36 | $60.83 | 690 |
2016-06-06 | $31.74 | $33.18 | $31.74 | $33.15 | $62.32 | 1,480 |
2016-06-03 | $31.00 | $31.00 | $29.56 | $30.87 | $58.03 | 2,173 |
2016-06-02 | $32.30 | $32.59 | $32.22 | $32.57 | $61.22 | 665 |
2016-06-01 | $31.65 | $32.84 | $31.01 | $32.78 | $61.62 | 1,745 |
2016-05-31 | $32.99 | $33.06 | $32.38 | $32.38 | $60.86 | 2,064 |
2016-05-27 | $31.93 | $31.95 | $31.93 | $31.95 | $60.06 | 185 |
2016-05-26 | $31.72 | $31.98 | $31.72 | $31.85 | $59.87 | 1,441 |
2016-05-25 | $31.98 | $33.00 | $31.98 | $32.95 | $61.94 | 597 |
2016-05-24 | $30.98 | $31.43 | $30.98 | $31.26 | $58.76 | 961 |
2016-05-23 | $29.71 | $29.79 | $28.62 | $29.39 | $55.25 | 508 |
2016-05-20 | $29.66 | $29.66 | $29.66 | $29.66 | $55.76 | 212 |
2016-05-19 | $29.50 | $29.50 | $27.55 | $28.23 | $53.07 | 1,091 |
2016-05-18 | $27.50 | $29.74 | $27.50 | $29.59 | $55.62 | 528 |
2016-05-17 | $26.62 | $26.62 | $26.09 | $26.11 | $49.08 | 165 |
2016-05-16 | $26.90 | $27.07 | $26.86 | $27.07 | $50.88 | 453 |
2016-05-13 | $28.70 | $28.70 | $28.70 | $28.70 | $53.95 | 0 |
2016-05-12 | $28.64 | $28.70 | $28.61 | $28.70 | $53.95 | 292 |
2016-05-11 | $27.94 | $27.94 | $27.94 | $27.94 | $52.52 | 6 |
2016-05-10 | $27.94 | $27.94 | $27.94 | $27.94 | $52.52 | 259 |
2016-05-09 | $26.00 | $26.00 | $26.00 | $26.00 | $48.87 | 1 |
2016-05-06 | $26.00 | $26.00 | $26.00 | $26.00 | $48.87 | 205 |
2016-05-05 | $26.32 | $26.32 | $26.32 | $26.32 | $49.48 | 0 |
2016-05-04 | $28.80 | $28.80 | $26.02 | $26.32 | $49.48 | 744 |
2016-05-03 | $30.35 | $30.35 | $30.35 | $30.35 | $57.05 | 16 |
2016-05-02 | $30.88 | $30.88 | $30.35 | $30.35 | $57.05 | 250 |
2016-04-29 | $30.86 | $30.86 | $30.86 | $30.86 | $58.01 | 15 |
2016-04-28 | $30.86 | $30.86 | $30.86 | $30.86 | $58.01 | 50 |
2016-04-27 | $30.10 | $30.10 | $30.10 | $30.10 | $56.58 | 0 |
2016-04-26 | $30.10 | $30.10 | $30.10 | $30.10 | $56.58 | 0 |
2016-04-25 | $30.10 | $30.10 | $30.10 | $30.10 | $56.58 | 96 |
2016-04-22 | $30.25 | $30.25 | $30.25 | $30.25 | $56.86 | 0 |
2016-04-21 | $30.84 | $30.84 | $30.25 | $30.25 | $56.86 | 165 |
2016-04-20 | $30.55 | $31.74 | $30.08 | $31.57 | $59.35 | 677 |
2016-04-19 | $29.82 | $30.14 | $29.82 | $30.14 | $56.66 | 578 |
2016-04-18 | $28.45 | $28.45 | $28.45 | $28.45 | $53.48 | 82 |
2016-04-15 | $28.34 | $28.34 | $28.34 | $28.34 | $53.27 | 94 |
2016-04-14 | $28.85 | $28.85 | $28.07 | $28.34 | $53.27 | 658 |
2016-04-13 | $27.23 | $27.40 | $27.08 | $27.40 | $51.51 | 716 |
2016-04-12 | $24.58 | $24.58 | $24.50 | $24.50 | $46.05 | 101 |
2016-04-11 | $22.71 | $22.71 | $22.71 | $22.71 | $42.69 | 30 |
2016-04-08 | $23.54 | $23.85 | $22.71 | $22.71 | $42.69 | 6,351 |
2016-04-07 | $24.00 | $24.00 | $24.00 | $24.00 | $45.11 | 12 |
2016-04-06 | $23.50 | $24.00 | $22.82 | $24.00 | $45.11 | 250 |
2016-04-05 | $26.00 | $26.00 | $26.00 | $26.00 | $48.87 | 0 |
2016-04-04 | $26.00 | $26.00 | $26.00 | $26.00 | $48.87 | 0 |
2016-04-01 | $26.00 | $26.00 | $26.00 | $26.00 | $48.87 | 0 |
2016-03-31 | $26.00 | $26.00 | $26.00 | $26.00 | $48.87 | 0 |
2016-03-30 | $26.00 | $26.00 | $26.00 | $26.00 | $48.87 | 50 |
2016-03-29 | $24.43 | $24.43 | $24.43 | $24.43 | $45.92 | 40 |
2016-03-28 | $24.43 | $24.43 | $24.43 | $24.43 | $45.92 | 0 |
2016-03-24 | $25.13 | $25.13 | $24.43 | $24.43 | $45.92 | 177 |
2016-03-23 | $25.27 | $25.34 | $25.27 | $25.34 | $47.64 | 394 |
2016-03-22 | $26.01 | $26.01 | $25.96 | $25.96 | $48.80 | 136 |
2016-03-21 | $26.46 | $26.46 | $26.46 | $26.46 | $49.74 | 0 |
2016-03-18 | $26.74 | $27.30 | $26.46 | $26.46 | $49.74 | 346 |
2016-03-17 | $23.62 | $25.00 | $23.62 | $25.00 | $46.99 | 1,486 |
2016-03-16 | $25.50 | $25.50 | $24.85 | $24.85 | $46.71 | 137 |
2016-03-15 | $24.91 | $24.91 | $24.91 | $24.91 | $46.83 | 100 |
2016-03-14 | $26.04 | $26.04 | $26.04 | $26.04 | $48.95 | 70 |
2016-03-11 | $26.11 | $26.15 | $26.11 | $26.15 | $49.16 | 306 |
2016-03-10 | $23.61 | $23.61 | $23.61 | $23.61 | $44.38 | 28 |
2016-03-09 | $23.61 | $23.61 | $23.61 | $23.61 | $44.38 | 250 |
2016-03-08 | $25.95 | $25.95 | $25.65 | $25.65 | $48.22 | 135 |
2016-03-07 | $26.20 | $26.20 | $26.20 | $26.20 | $49.25 | 30 |
2016-03-04 | $25.70 | $26.52 | $25.70 | $26.20 | $49.25 | 4,391 |
2016-03-03 | $23.47 | $23.47 | $23.47 | $23.47 | $44.11 | 6 |
2016-03-02 | $23.25 | $23.47 | $23.25 | $23.47 | $44.11 | 300 |
2016-03-01 | $21.95 | $21.95 | $21.95 | $21.95 | $41.26 | 49 |
2016-02-29 | $21.95 | $21.95 | $21.95 | $21.95 | $41.26 | 1 |
2016-02-26 | $22.00 | $22.00 | $21.95 | $21.95 | $41.26 | 552 |
2016-02-25 | $19.94 | $20.32 | $19.94 | $20.32 | $38.20 | 373 |
2016-02-24 | $20.81 | $20.81 | $20.81 | $20.81 | $39.11 | 0 |
2016-02-23 | $20.81 | $20.81 | $20.81 | $20.81 | $39.11 | 8 |
2016-02-22 | $20.81 | $20.81 | $20.81 | $20.81 | $39.11 | 3 |
2016-02-19 | $20.81 | $20.81 | $20.81 | $20.81 | $39.11 | 51 |
2016-02-18 | $19.40 | $19.40 | $19.34 | $19.35 | $36.36 | 400 |
2016-02-17 | $22.00 | $22.00 | $20.59 | $20.59 | $38.70 | 1,471 |
2016-02-16 | $20.98 | $21.78 | $20.90 | $21.16 | $39.78 | 786 |
2016-02-12 | $19.12 | $19.32 | $19.11 | $19.32 | $36.32 | 301 |
2016-02-11 | $17.01 | $17.67 | $16.95 | $17.67 | $33.22 | 1,602 |
2016-02-10 | $19.36 | $19.40 | $19.36 | $19.40 | $36.47 | 150 |
2016-02-09 | $18.59 | $18.59 | $18.59 | $18.59 | $34.95 | 55 |
2016-02-08 | $20.01 | $20.01 | $18.59 | $18.59 | $34.95 | 365 |
2016-02-05 | $21.04 | $21.04 | $21.04 | $21.04 | $39.54 | 1 |
2016-02-04 | $22.20 | $22.20 | $21.04 | $21.04 | $39.54 | 112 |
2016-02-03 | $22.55 | $22.55 | $22.55 | $22.55 | $42.39 | 6 |
2016-02-02 | $22.55 | $22.55 | $22.55 | $22.55 | $42.39 | 0 |
2016-02-01 | $22.55 | $22.55 | $22.55 | $22.55 | $42.39 | 198 |
2016-01-29 | $21.48 | $21.48 | $21.48 | $21.48 | $40.38 | 0 |
2016-01-28 | $21.48 | $21.48 | $21.48 | $21.48 | $40.38 | 112 |
2016-01-27 | $19.98 | $19.98 | $19.98 | $19.98 | $37.56 | 78 |
2016-01-26 | $19.52 | $19.70 | $19.52 | $19.70 | $37.03 | 320 |
2016-01-25 | $18.87 | $18.87 | $17.83 | $17.83 | $33.52 | 354 |
2016-01-22 | $20.20 | $20.20 | $20.20 | $20.20 | $37.97 | 10 |
2016-01-21 | $20.20 | $20.20 | $20.17 | $20.20 | $37.97 | 1,275 |
2016-01-20 | $19.80 | $20.01 | $19.71 | $19.81 | $37.24 | 600 |
2016-01-19 | $21.41 | $21.41 | $21.41 | $21.41 | $40.24 | 51 |
2016-01-15 | $20.39 | $21.41 | $20.39 | $21.41 | $40.24 | 540 |
2016-01-14 | $21.60 | $21.70 | $21.60 | $21.70 | $40.79 | 150 |
2016-01-13 | $23.93 | $23.93 | $21.84 | $21.84 | $41.05 | 218 |
2016-01-12 | $24.33 | $24.56 | $24.33 | $24.56 | $46.17 | 259 |
2016-01-11 | $24.16 | $24.16 | $24.03 | $24.03 | $45.17 | 370 |
2016-01-08 | $26.28 | $26.28 | $24.79 | $24.79 | $46.60 | 740 |
2016-01-07 | $27.00 | $27.00 | $26.09 | $26.67 | $50.14 | 3,958 |
2016-01-06 | $29.35 | $29.35 | $28.49 | $28.49 | $53.55 | 667 |
2016-01-05 | $29.50 | $29.50 | $29.50 | $29.50 | $55.45 | 127 |
2016-01-04 | $30.00 | $30.00 | $29.13 | $29.13 | $54.76 | 465 |
2015-12-31 | $33.00 | $33.36 | $32.80 | $32.80 | $61.66 | 325 |
2015-12-30 | $33.91 | $34.07 | $33.72 | $34.00 | $63.91 | 295 |
2015-12-29 | $32.74 | $32.74 | $32.74 | $32.74 | $61.54 | 20 |
2015-12-28 | $32.78 | $32.78 | $32.74 | $32.74 | $61.54 | 1,822 |
2015-12-24 | $33.82 | $33.82 | $33.82 | $33.82 | $63.58 | 112 |
2015-12-23 | $32.25 | $33.63 | $32.25 | $33.63 | $63.22 | 150 |
2015-12-22 | $31.62 | $31.62 | $31.62 | $31.62 | $59.44 | 0 |
2015-12-21 | $31.62 | $31.62 | $31.62 | $31.62 | $59.44 | 48 |
2015-12-18 | $31.86 | $31.86 | $31.62 | $31.62 | $59.44 | 184 |
2015-12-17 | $33.66 | $33.66 | $33.66 | $33.66 | $63.27 | 31 |
2015-12-16 | $33.66 | $33.66 | $33.66 | $33.66 | $63.27 | 125 |
2015-12-15 | $33.53 | $33.53 | $33.53 | $33.53 | $63.03 | 125 |
2015-12-14 | $31.80 | $31.80 | $31.13 | $31.61 | $59.42 | 677 |
2015-12-11 | $32.66 | $32.66 | $31.77 | $31.77 | $59.72 | 170 |
2015-12-10 | $34.13 | $34.13 | $34.13 | $34.13 | $64.16 | 50 |
2015-12-09 | $35.00 | $35.00 | $33.77 | $33.77 | $63.48 | 569 |
2015-12-08 | $35.97 | $36.22 | $34.97 | $34.97 | $65.74 | 422 |
2015-12-07 | $37.45 | $37.45 | $37.31 | $37.31 | $70.13 | 243 |
2015-12-04 | $39.62 | $39.62 | $39.62 | $39.62 | $74.47 | 30 |
2015-12-03 | $39.62 | $39.62 | $39.62 | $39.62 | $74.47 | 52 |
2015-12-02 | $41.00 | $41.00 | $39.62 | $39.62 | $74.47 | 746 |
2015-12-01 | $40.96 | $41.28 | $40.96 | $41.19 | $77.42 | 261 |
2015-11-30 | $41.22 | $41.22 | $41.22 | $41.22 | $77.48 | 62 |
2015-11-27 | $41.22 | $41.22 | $41.22 | $41.22 | $77.48 | 37 |
2015-11-25 | $41.51 | $41.51 | $41.22 | $41.22 | $77.48 | 424 |
2015-11-24 | $40.00 | $41.61 | $40.00 | $41.61 | $78.22 | 281 |
2015-11-23 | $40.33 | $40.51 | $40.33 | $40.51 | $76.16 | 287 |
2015-11-20 | $39.26 | $39.26 | $39.26 | $39.26 | $73.81 | 0 |
2015-11-19 | $39.26 | $39.26 | $39.26 | $39.26 | $73.81 | 100 |
2015-11-18 | $37.75 | $39.66 | $37.75 | $39.66 | $74.55 | 663 |
2015-11-17 | $38.59 | $38.59 | $38.59 | $38.59 | $72.54 | 64 |
2015-11-16 | $35.97 | $37.73 | $35.97 | $37.73 | $70.92 | 962 |
2015-11-13 | $38.00 | $38.00 | $37.00 | $37.00 | $69.55 | 1,270 |
2015-11-12 | $40.32 | $40.32 | $38.44 | $38.44 | $72.26 | 1,381 |
2015-11-11 | $42.00 | $42.00 | $42.00 | $42.00 | $78.95 | 15 |
2015-11-10 | $40.13 | $42.00 | $40.13 | $42.00 | $78.95 | 669 |
2015-11-09 | $43.00 | $44.29 | $41.30 | $41.30 | $77.63 | 2,533 |
2015-11-06 | $40.35 | $45.44 | $40.35 | $42.63 | $80.13 | 5,025 |
2015-11-05 | $39.11 | $39.39 | $39.09 | $39.35 | $73.97 | 3,200 |
2015-11-04 | $35.40 | $35.40 | $35.40 | $35.40 | $66.54 | 0 |
2015-11-03 | $35.40 | $35.40 | $35.40 | $35.40 | $66.54 | 3 |
2015-11-02 | $35.40 | $35.40 | $35.40 | $35.40 | $66.54 | 44 |
2015-10-30 | $36.06 | $36.06 | $35.40 | $35.40 | $66.54 | 225 |
2015-10-29 | $38.90 | $38.90 | $38.90 | $38.90 | $73.12 | 100 |
2015-10-28 | $36.45 | $36.45 | $36.45 | $36.45 | $68.52 | 121 |
2015-10-27 | $34.31 | $34.31 | $34.31 | $34.31 | $64.49 | 0 |
2015-10-26 | $34.31 | $34.31 | $34.31 | $34.31 | $64.49 | 0 |
2015-10-23 | $34.31 | $34.31 | $34.31 | $34.31 | $64.49 | 0 |
2015-10-22 | $34.31 | $34.31 | $34.31 | $34.31 | $64.49 | 15 |
2015-10-21 | $34.31 | $34.31 | $34.31 | $34.31 | $64.49 | 3 |
2015-10-20 | $34.32 | $34.32 | $34.31 | $34.31 | $64.49 | 1,100 |
2015-10-19 | $32.69 | $32.69 | $32.69 | $32.69 | $61.45 | 50 |
2015-10-16 | $32.95 | $32.95 | $32.95 | $32.95 | $61.93 | 50 |
2015-10-15 | $32.37 | $32.37 | $32.37 | $32.37 | $60.85 | 2 |
2015-10-14 | $32.37 | $32.37 | $32.37 | $32.37 | $60.85 | 50 |
2015-10-13 | $34.84 | $34.84 | $34.84 | $34.84 | $65.49 | 70 |
2015-10-12 | $34.05 | $34.05 | $34.05 | $34.05 | $64.00 | 0 |
2015-10-09 | $34.05 | $34.05 | $34.05 | $34.05 | $64.00 | 150 |
2015-10-08 | $34.37 | $34.37 | $34.37 | $34.37 | $64.61 | 100 |
2015-10-07 | $31.80 | $31.80 | $31.80 | $31.80 | $59.78 | 0 |
2015-10-06 | $31.80 | $31.80 | $31.80 | $31.80 | $59.78 | 77 |
2015-10-05 | $32.08 | $32.08 | $32.08 | $32.08 | $60.30 | 169 |
2015-10-02 | $29.28 | $29.28 | $27.82 | $27.82 | $52.30 | 150 |
2015-10-01 | $31.27 | $31.27 | $31.27 | $31.27 | $58.78 | 0 |
2015-09-30 | $30.58 | $31.27 | $30.58 | $31.27 | $58.78 | 151 |
2015-09-29 | $30.73 | $30.73 | $30.73 | $30.73 | $57.76 | 100 |
2015-09-28 | $30.45 | $30.45 | $30.37 | $30.37 | $57.09 | 159 |
2015-09-25 | $31.81 | $31.81 | $31.81 | $31.81 | $59.80 | 50 |
2015-09-24 | $30.42 | $30.42 | $30.42 | $30.42 | $57.18 | 100 |
2015-09-23 | $30.93 | $30.93 | $30.93 | $30.93 | $58.14 | 0 |
2015-09-22 | $30.93 | $30.93 | $30.93 | $30.93 | $58.14 | 0 |
2015-09-21 | $30.48 | $31.11 | $30.48 | $30.93 | $58.14 | 500 |
2015-09-18 | $29.53 | $29.71 | $29.28 | $29.39 | $55.25 | 647 |
2015-09-17 | $32.59 | $32.59 | $31.99 | $32.00 | $60.15 | 150 |
2015-09-16 | $32.28 | $32.28 | $32.28 | $32.28 | $60.68 | 0 |
2015-09-15 | $32.28 | $32.28 | $32.28 | $32.28 | $60.68 | 0 |
2015-09-14 | $32.18 | $32.28 | $32.12 | $32.28 | $60.68 | 500 |
2015-09-11 | $31.88 | $31.88 | $31.88 | $31.88 | $59.93 | 0 |
2015-09-10 | $31.88 | $31.88 | $31.88 | $31.88 | $59.93 | 0 |
2015-09-09 | $31.88 | $31.88 | $31.88 | $31.88 | $59.93 | 7 |
2015-09-08 | $30.51 | $31.88 | $30.51 | $31.88 | $59.93 | 500 |
2015-09-04 | $30.31 | $30.31 | $30.31 | $30.31 | $56.98 | 150 |
2015-09-03 | $30.75 | $30.81 | $30.59 | $30.59 | $57.50 | 282 |
2015-09-02 | $28.80 | $29.00 | $27.89 | $29.00 | $54.51 | 700 |
Direxion Daily Regional Banks Bull 3X Shares (DPST) News Headlines
Recent Direxion Daily Regional Banks Bull 3X Shares (DPST) News
Similar Companies to Direxion Daily Regional Banks Bull 3X Shares (DPST) 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 | -- | -- | -- |