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.

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

All investments involve risks and is not suitable for every investor. The value of securities may fluctuate and as a result, clients may lose more than their original investment. The past performance of a security, or financial product does not guarantee future results or returns. Keep in mind that while diversification may help spread risk it does not assure a profit, or protect against loss, in a down market. There is always the potential of losing money when you invest in securities, or other financial products. Investors should consider their investment objectives and risks carefully before investing.

No content on the Nuvestan website shall be considered a recommendation or solicitation for the purchase or sale of securities, options, or other investment products. All information and data on the website are for reference only, and no historical data shall be considered as the basis for judging future trends.

Terms of Use, features, support, and service options subject to change without notice.

Nuvestan Logo

© Nuvestan Inc.