Direxion Daily Industrials Bull 3X Shares (DUSL) Exchange: NYSE ARCA
Data as of May 2, 2025
$48.90 ($1.00) 2.09%
Direxion Daily Industrials Bull 3X Shares - Daily Information
Click for more stock information on Direxion Daily Industrials Bull 3X Shares.Daily Information | Data |
---|---|
Date | May 2, 2025 |
Open | $46.89 |
Previous Close | $48.90 |
High | $49.16 |
Low | $45.46 |
Adjusted Open | $46.89 |
Previous Adjusted Close | $48.90 |
Adjusted High | $49.16 |
Adjusted Low | $45.46 |
About Direxion Daily Industrials Bull 3X Shares (DUSL)
The Fund, under normal circumstances, invests at least 80% of its net assets (plus borrowing for investment purposes) in financial instruments, such as swap agreements, securities of the Index, and exchange-traded funds ("ETFs") that track the Index and other financial instruments that provide daily leveraged exposure to the Index or to ETFs that track the Index. The financial instruments in which the Fund most commonly invests are swap agreements and futures contracts which are intended to produce economically leveraged investment results. On a day-to-day basis, the Fund is expected to hold ETFs and money market funds, deposit accounts with institutions with high quality credit ratings, and/or short-term debt instruments that have terms-to-maturity of less than 397 days and exhibit high quality credit profiles, including U.S. government securities and repurchase agreements. The Index is provided by S&P Dow Jones Indices (the “Index Provider”) and includes domestic companies from the industrials sector which includes the following industries: aerospace and defense; industrial conglomerates; marine; transportation infrastructure; machinery; road and rail; air freight and logistics; commercial services and supplies; professional services; electrical equipment; construction and engineering; trading companies and distributors; airlines; and building products. The Index is one of eleven Select Sector Indexes developed and maintained in accordance with the following criteria: (1) each of the stocks in the Index is also a constituent company of the S&P 500® Index; (2) each constituent in the S&P 500® Index is assigned to one of the Select Sector Indexes; and (3) the Index is calculated by the Index Provider using a modified “market capitalization” methodology, which is a hybrid between equal weighting and conventional market capitalization weighting with the weighting capped for the largest stocks included in the Index. This design ensures that each of the component stocks within a Select Sector Index is represented in a proportion consistent with its percentage with respect to the total market capitalization of such Select Sector Index. As of December 31, 2019, the Index was comprised of 70 constituents, which had a median total market capitalization of $24.8 billion, total market capitalizations ranging from $5.8 billion to $183.3 billion and were concentrated in the industrials sector. The components of the Index and the percentages represented by various sectors in the Index may change over time. The Fund will concentrate its investment in a particular industry or group of industries (i.e., hold 25% or more of its total assets in the stocks of a particular industry or group of industries) to approximately the same extent as the Index is so concentrated. The Fund may invest in the securities of the Index, a representative sample of the securities in the Index that has aggregate characteristics similar to those of the Index, an ETF that tracks the Index or a substantially similar index, and may utilize derivatives, such as swaps or futures on the Index or on an ETF that tracks the same Index or a substantially similar index, that provide leveraged exposure to the above. Derivatives are financial instruments that derive value from the underlying reference asset or assets, such as stocks, bonds, or funds (including ETFs), interest rates or indexes. Certain of the derivative instruments in which the Fund may invest may be traded in the over-the-counter market, which generally provides for less transparency than exchange-traded derivative instruments. The Fund seeks to remain fully invested at all times, consistent with its stated investment objective but may not always have investment exposure to all of the securities in the Index, or its weighting of investment exposure to securities or industries may be different from that of the Index. In addition, the Fund may invest in securities or financial instruments not included in the Index. The Fund will attempt to achieve its investment objective without regard to overall market movement or the increase or decrease of the value of the securities in the Index. At the close of the markets each trading day, Rafferty positions the Fund’s portfolio so that its exposure to the Index is consistent with the Fund’s investment objective. The impact of the Index’s movements during the day will affect whether the Fund’s portfolio needs to be re-positioned. For example, if the Index has risen on a given day, net assets of the Fund should rise, meaning that the Fund’s exposure will need to be increased. Conversely, if the Index has fallen on a given day, net assets of the Fund should fall, meaning the Fund’s exposure will need to be reduced. This re-positioning strategy typically results in high portfolio turnover. The terms “daily,” “day,” and “trading day,” refer to the period from the close of the markets on one trading day to the close of the markets on the next trading day. Because of daily rebalancing and the compounding of each day’s return over time, the return of the Fund for periods longer than a single day will be the result of each day’s returns compounded over the period, which will very likely differ from 300% of the return of the Index over the same period. The Fund will lose money if the Index performance is flat over time, and as a result of daily rebalancing, the Index’s volatility and the effects of compounding, it is even possible that the Fund will lose money over time while the Index's performance increases over a period longer than a single day.
Invest in Direxion Daily Industrials Bull 3X Shares (DUSL)
Historical Stock Data for Direxion Daily Industrials Bull 3X Shares (DUSL)
Date | Open | High | Low | Close | Adj.Close | Volume |
---|---|---|---|---|---|---|
2025-04-30 | $46.89 | $49.16 | $45.46 | $48.90 | $48.90 | 24,902 |
2025-04-29 | $47.00 | $47.99 | $46.89 | $47.90 | $47.90 | 6,296 |
2025-04-28 | $47.62 | $47.77 | $46.13 | $47.12 | $47.12 | 11,248 |
2025-04-25 | $46.97 | $46.97 | $45.52 | $46.57 | $46.57 | 10,714 |
2025-04-24 | $43.40 | $46.73 | $43.35 | $46.65 | $46.65 | 11,646 |
2025-04-23 | $44.86 | $46.48 | $43.52 | $43.67 | $43.67 | 16,162 |
2025-04-22 | $41.09 | $42.33 | $40.89 | $42.00 | $42.00 | 9,556 |
2025-04-21 | $41.55 | $41.75 | $38.81 | $40.06 | $40.06 | 18,251 |
2025-04-17 | $43.14 | $44.00 | $42.95 | $42.95 | $42.95 | 5,283 |
2025-04-16 | $43.55 | $43.95 | $41.41 | $42.15 | $42.15 | 8,338 |
2025-04-15 | $44.73 | $45.41 | $43.96 | $44.07 | $44.07 | 6,218 |
2025-04-14 | $44.75 | $45.51 | $44.25 | $44.95 | $44.95 | 9,899 |
2025-04-11 | $40.14 | $43.93 | $40.14 | $43.36 | $43.36 | 12,005 |
2025-04-10 | $42.10 | $42.66 | $38.57 | $41.23 | $41.23 | 33,000 |
2025-04-09 | $34.29 | $45.12 | $34.29 | $44.98 | $44.98 | 35,884 |
2025-04-08 | $39.98 | $39.98 | $34.01 | $35.29 | $35.29 | 28,931 |
2025-04-07 | $34.23 | $40.00 | $32.06 | $36.32 | $36.32 | 34,888 |
2025-04-04 | $41.74 | $41.74 | $36.70 | $36.76 | $36.76 | 54,569 |
2025-04-03 | $48.98 | $49.93 | $45.40 | $45.41 | $45.41 | 23,830 |
2025-04-02 | $51.53 | $54.39 | $51.53 | $54.18 | $54.18 | 7,250 |
2025-04-01 | $50.71 | $52.73 | $50.33 | $52.73 | $52.73 | 5,717 |
2025-03-31 | $49.56 | $52.37 | $48.93 | $52.10 | $52.10 | 19,751 |
2025-03-28 | $53.00 | $53.00 | $50.89 | $51.00 | $51.00 | 8,603 |
2025-03-27 | $54.92 | $54.92 | $53.74 | $54.34 | $54.34 | 4,326 |
2025-03-26 | $56.15 | $56.92 | $54.92 | $55.20 | $55.20 | 8,278 |
2025-03-25 | $56.56 | $56.63 | $55.89 | $56.34 | $56.34 | 10,759 |
2025-03-24 | $55.04 | $56.27 | $54.92 | $56.22 | $56.16 | 12,938 |
2025-03-21 | $52.58 | $53.13 | $51.69 | $53.13 | $53.07 | 16,799 |
2025-03-20 | $53.71 | $55.32 | $53.51 | $54.25 | $54.19 | 10,629 |
2025-03-19 | $53.75 | $55.80 | $53.75 | $54.97 | $54.91 | 10,384 |
2025-03-18 | $53.35 | $53.39 | $52.03 | $52.77 | $52.71 | 7,965 |
2025-03-17 | $52.40 | $54.84 | $52.40 | $54.14 | $54.08 | 12,630 |
2025-03-14 | $50.70 | $52.24 | $50.40 | $52.00 | $52.00 | 8,778 |
2025-03-13 | $50.18 | $51.00 | $49.00 | $49.33 | $49.33 | 14,191 |
2025-03-12 | $50.00 | $51.70 | $49.94 | $50.89 | $50.89 | 7,829 |
2025-03-11 | $53.08 | $53.08 | $50.32 | $50.91 | $50.91 | 14,983 |
2025-03-10 | $54.27 | $55.83 | $52.25 | $53.44 | $53.44 | 16,486 |
2025-03-07 | $53.68 | $56.32 | $52.90 | $56.32 | $56.32 | 16,807 |
2025-03-06 | $53.82 | $55.12 | $53.19 | $54.20 | $54.20 | 14,475 |
2025-03-05 | $54.48 | $56.16 | $54.00 | $55.69 | $55.69 | 13,099 |
2025-03-04 | $54.92 | $55.93 | $52.09 | $53.44 | $53.44 | 32,608 |
2025-03-03 | $60.42 | $60.84 | $56.11 | $56.43 | $56.43 | 19,372 |
2025-02-28 | $57.01 | $59.29 | $56.89 | $59.29 | $59.29 | 29,661 |
2025-02-27 | $58.50 | $58.81 | $56.77 | $57.01 | $57.01 | 36,822 |
2025-02-26 | $58.10 | $59.19 | $57.30 | $57.50 | $57.50 | 10,051 |
2025-02-25 | $57.45 | $57.60 | $55.65 | $57.41 | $57.41 | 7,776 |
2025-02-24 | $57.91 | $57.93 | $56.52 | $56.52 | $56.52 | 9,063 |
2025-02-21 | $60.56 | $60.56 | $56.75 | $57.19 | $57.19 | 27,027 |
2025-02-20 | $62.43 | $62.43 | $60.23 | $61.44 | $61.44 | 16,279 |
2025-02-19 | $62.17 | $63.10 | $61.85 | $62.67 | $62.67 | 13,115 |
2025-02-18 | $61.95 | $62.78 | $61.86 | $62.49 | $62.49 | 10,891 |
2025-02-14 | $61.88 | $61.88 | $60.91 | $61.19 | $61.19 | 7,400 |
2025-02-13 | $61.74 | $62.06 | $61.15 | $61.60 | $61.60 | 10,956 |
2025-02-12 | $60.82 | $61.72 | $60.03 | $61.59 | $61.59 | 12,742 |
2025-02-11 | $61.94 | $62.73 | $61.60 | $62.73 | $62.73 | 11,047 |
2025-02-10 | $61.90 | $62.59 | $61.43 | $62.59 | $62.59 | 5,103 |
2025-02-07 | $62.25 | $62.73 | $60.76 | $60.84 | $60.84 | 27,381 |
2025-02-06 | $61.09 | $61.65 | $60.72 | $61.54 | $61.54 | 8,379 |
2025-02-05 | $61.20 | $61.20 | $59.98 | $60.72 | $60.72 | 10,350 |
2025-02-04 | $61.03 | $61.35 | $60.64 | $60.84 | $60.84 | 16,007 |
2025-02-03 | $59.32 | $61.86 | $58.49 | $60.77 | $60.77 | 46,299 |
2025-01-31 | $63.73 | $64.42 | $62.38 | $62.45 | $62.45 | 36,171 |
2025-01-30 | $61.80 | $64.33 | $61.80 | $64.05 | $64.05 | 27,986 |
2025-01-29 | $62.60 | $63.73 | $61.76 | $61.76 | $61.76 | 59,728 |
2025-01-28 | $64.25 | $64.31 | $62.02 | $62.47 | $62.47 | 77,697 |
2025-01-27 | $63.23 | $64.29 | $62.76 | $63.83 | $63.83 | 50,717 |
2025-01-24 | $67.37 | $67.37 | $66.31 | $66.56 | $66.56 | 30,574 |
2025-01-23 | $66.72 | $67.85 | $66.00 | $67.55 | $67.55 | 55,049 |
2025-01-22 | $66.63 | $66.63 | $65.50 | $65.60 | $65.60 | 52,746 |
2025-01-21 | $63.76 | $66.09 | $63.76 | $66.09 | $66.09 | 40,140 |
2025-01-17 | $63.00 | $63.00 | $61.52 | $62.25 | $62.25 | 41,070 |
2025-01-16 | $59.98 | $61.46 | $59.61 | $61.25 | $61.25 | 28,960 |
2025-01-15 | $60.89 | $60.89 | $58.78 | $59.22 | $59.22 | 37,706 |
2025-01-14 | $57.08 | $58.30 | $56.61 | $58.03 | $58.03 | 34,835 |
2025-01-13 | $53.11 | $56.15 | $53.00 | $56.15 | $56.15 | 36,941 |
2025-01-10 | $54.96 | $54.96 | $54.02 | $54.28 | $54.28 | 14,123 |
2025-01-08 | $54.90 | $56.20 | $54.37 | $56.20 | $56.20 | 12,915 |
2025-01-07 | $56.21 | $56.50 | $55.21 | $55.58 | $55.58 | 7,366 |
2025-01-06 | $56.80 | $57.41 | $55.49 | $55.59 | $55.59 | 30,428 |
2025-01-03 | $54.89 | $56.21 | $54.34 | $56.05 | $56.05 | 24,050 |
2025-01-02 | $55.92 | $56.24 | $53.60 | $54.35 | $54.35 | 13,852 |
2024-12-31 | $55.43 | $55.72 | $54.43 | $54.98 | $54.98 | 40,681 |
2024-12-30 | $55.03 | $55.85 | $53.60 | $55.17 | $55.17 | 34,735 |
2024-12-27 | $57.16 | $58.18 | $55.89 | $56.79 | $56.79 | 23,448 |
2024-12-26 | $57.74 | $58.65 | $57.32 | $58.31 | $58.31 | 18,031 |
2024-12-24 | $56.51 | $58.02 | $56.51 | $58.02 | $58.02 | 12,510 |
2024-12-23 | $56.51 | $56.77 | $55.35 | $56.73 | $56.73 | 26,281 |
2024-12-20 | $54.88 | $58.16 | $54.56 | $57.08 | $57.00 | 21,252 |
2024-12-19 | $56.59 | $57.14 | $55.00 | $55.25 | $55.17 | 20,462 |
2024-12-18 | $61.00 | $61.04 | $55.38 | $55.49 | $55.41 | 34,031 |
2024-12-17 | $61.26 | $61.66 | $60.15 | $60.54 | $60.45 | 13,252 |
2024-12-16 | $62.38 | $62.91 | $61.98 | $62.18 | $62.09 | 20,515 |
2024-12-13 | $62.49 | $62.89 | $62.00 | $62.04 | $61.95 | 24,912 |
2024-12-12 | $64.41 | $64.41 | $62.57 | $62.76 | $62.67 | 26,793 |
2024-12-11 | $68.86 | $69.26 | $67.36 | $67.36 | $63.98 | 30,690 |
2024-12-10 | $68.12 | $68.40 | $66.61 | $67.64 | $64.24 | 11,193 |
2024-12-09 | $70.20 | $70.20 | $68.15 | $68.33 | $64.89 | 10,538 |
2024-12-06 | $71.11 | $71.50 | $69.69 | $69.97 | $66.45 | 18,962 |
2024-12-05 | $73.25 | $73.25 | $70.60 | $70.60 | $67.05 | 23,548 |
2024-12-04 | $72.59 | $73.30 | $72.19 | $73.22 | $69.54 | 13,729 |
2024-12-03 | $73.65 | $73.75 | $72.03 | $72.41 | $68.77 | 16,033 |
2024-12-02 | $75.55 | $75.55 | $73.69 | $73.80 | $70.09 | 13,708 |
2024-11-29 | $75.46 | $75.92 | $75.09 | $75.62 | $75.62 | 9,459 |
2024-11-27 | $75.87 | $76.17 | $74.19 | $74.45 | $74.45 | 6,135 |
2024-11-26 | $74.95 | $75.52 | $73.95 | $75.31 | $75.31 | 12,415 |
2024-11-25 | $74.96 | $75.30 | $74.25 | $74.95 | $74.95 | 24,906 |
2024-11-22 | $71.14 | $73.51 | $71.14 | $73.48 | $73.48 | 18,770 |
2024-11-21 | $68.74 | $71.28 | $68.74 | $70.66 | $70.66 | 27,666 |
2024-11-20 | $68.49 | $68.49 | $66.89 | $68.13 | $68.13 | 11,222 |
2024-11-19 | $66.53 | $68.36 | $66.53 | $67.86 | $67.86 | 13,223 |
2024-11-18 | $68.36 | $69.08 | $67.97 | $68.24 | $68.24 | 24,886 |
2024-11-15 | $69.20 | $69.68 | $68.04 | $68.37 | $68.37 | 21,625 |
2024-11-14 | $73.30 | $73.30 | $69.57 | $69.58 | $69.58 | 26,813 |
2024-11-13 | $73.42 | $74.47 | $73.16 | $73.17 | $73.17 | 26,858 |
2024-11-12 | $75.45 | $75.59 | $72.06 | $72.79 | $72.79 | 25,515 |
2024-11-11 | $74.69 | $75.75 | $74.67 | $75.04 | $75.04 | 37,681 |
2024-11-08 | $71.62 | $73.95 | $71.50 | $73.32 | $73.32 | 28,272 |
2024-11-07 | $72.80 | $72.80 | $70.85 | $71.18 | $71.18 | 22,705 |
2024-11-06 | $71.39 | $72.62 | $69.01 | $72.41 | $72.41 | 48,848 |
2024-11-05 | $62.30 | $64.80 | $62.30 | $64.80 | $64.80 | 18,210 |
2024-11-04 | $61.90 | $62.80 | $61.41 | $61.75 | $61.75 | 10,251 |
2024-11-01 | $62.75 | $63.38 | $61.88 | $61.94 | $61.94 | 9,211 |
2024-10-31 | $62.78 | $62.78 | $61.21 | $61.63 | $61.63 | 11,699 |
2024-10-30 | $63.74 | $64.92 | $63.48 | $63.96 | $63.96 | 8,103 |
2024-10-29 | $63.00 | $64.93 | $62.89 | $64.28 | $64.28 | 4,934 |
2024-10-28 | $64.74 | $65.05 | $64.52 | $64.59 | $64.59 | 9,691 |
2024-10-25 | $65.48 | $65.65 | $63.88 | $63.93 | $63.93 | 6,196 |
2024-10-24 | $65.53 | $65.53 | $64.01 | $64.59 | $64.59 | 20,876 |
2024-10-23 | $66.34 | $67.12 | $65.00 | $65.89 | $65.89 | 12,221 |
2024-10-22 | $68.03 | $68.17 | $65.51 | $66.72 | $66.72 | 35,348 |
2024-10-21 | $69.91 | $70.14 | $68.29 | $68.97 | $68.97 | 11,091 |
2024-10-18 | $69.92 | $69.93 | $68.83 | $69.90 | $69.90 | 12,509 |
2024-10-17 | $70.19 | $70.19 | $69.09 | $69.49 | $69.49 | 27,558 |
2024-10-16 | $68.69 | $70.06 | $68.69 | $69.98 | $69.98 | 10,701 |
2024-10-15 | $70.58 | $70.58 | $68.16 | $68.39 | $68.39 | 20,069 |
2024-10-14 | $68.77 | $70.10 | $68.19 | $70.03 | $70.03 | 23,470 |
2024-10-11 | $67.29 | $68.90 | $67.13 | $68.80 | $68.80 | 15,870 |
2024-10-10 | $65.86 | $65.86 | $64.59 | $65.39 | $65.39 | 14,747 |
2024-10-09 | $64.49 | $66.48 | $64.49 | $66.32 | $66.32 | 15,518 |
2024-10-08 | $64.98 | $64.98 | $63.94 | $64.76 | $64.76 | 9,411 |
2024-10-07 | $63.70 | $64.95 | $63.42 | $64.14 | $64.14 | 10,462 |
2024-10-04 | $65.27 | $65.27 | $63.29 | $64.60 | $64.60 | 8,222 |
2024-10-03 | $63.35 | $63.84 | $63.03 | $63.44 | $63.44 | 41,623 |
2024-10-02 | $64.29 | $65.17 | $63.88 | $64.51 | $64.51 | 6,147 |
2024-10-01 | $64.83 | $65.56 | $63.41 | $64.89 | $64.89 | 12,515 |
2024-09-30 | $63.71 | $65.00 | $62.88 | $65.00 | $65.00 | 13,010 |
2024-09-27 | $64.08 | $65.12 | $63.88 | $63.88 | $63.88 | 14,180 |
2024-09-26 | $64.32 | $64.67 | $63.71 | $63.89 | $63.89 | 15,566 |
2024-09-25 | $64.20 | $64.37 | $62.76 | $62.78 | $62.78 | 8,798 |
2024-09-24 | $62.73 | $63.82 | $62.73 | $63.67 | $63.67 | 51,638 |
2024-09-23 | $62.21 | $62.70 | $61.38 | $62.54 | $62.46 | 28,352 |
2024-09-20 | $61.22 | $61.54 | $60.30 | $61.22 | $61.14 | 41,481 |
2024-09-19 | $62.65 | $62.98 | $61.12 | $62.54 | $62.46 | 55,464 |
2024-09-18 | $59.78 | $61.63 | $59.41 | $59.68 | $59.61 | 10,362 |
2024-09-17 | $59.02 | $60.14 | $58.85 | $59.70 | $59.63 | 16,622 |
2024-09-16 | $58.52 | $59.32 | $57.98 | $58.87 | $58.80 | 13,782 |
2024-09-13 | $57.16 | $58.58 | $56.90 | $57.99 | $57.91 | 17,393 |
2024-09-12 | $55.07 | $56.33 | $54.53 | $56.33 | $56.26 | 12,563 |
2024-09-11 | $54.55 | $55.04 | $51.11 | $55.04 | $54.97 | 12,199 |
2024-09-10 | $55.14 | $55.35 | $53.61 | $54.72 | $54.65 | 12,960 |
2024-09-09 | $53.40 | $55.07 | $53.40 | $54.55 | $54.48 | 10,422 |
2024-09-06 | $54.01 | $54.99 | $51.83 | $52.14 | $52.08 | 24,662 |
2024-09-05 | $55.78 | $55.78 | $52.87 | $53.66 | $53.60 | 19,286 |
2024-09-04 | $55.45 | $56.69 | $55.17 | $55.93 | $55.86 | 21,150 |
2024-09-03 | $58.97 | $58.97 | $55.06 | $55.48 | $55.41 | 47,752 |
2024-08-30 | $58.59 | $59.80 | $57.11 | $59.80 | $59.73 | 27,996 |
2024-08-29 | $57.33 | $59.32 | $57.00 | $57.97 | $57.90 | 41,946 |
2024-08-28 | $56.63 | $57.41 | $56.63 | $56.67 | $56.60 | 5,957 |
2024-08-27 | $56.22 | $56.82 | $56.08 | $56.72 | $56.65 | 7,595 |
2024-08-26 | $57.38 | $57.70 | $56.55 | $56.55 | $56.48 | 7,786 |
2024-08-23 | $55.59 | $57.08 | $55.50 | $56.94 | $56.87 | 31,128 |
2024-08-22 | $56.11 | $56.11 | $54.91 | $55.03 | $54.96 | 14,801 |
2024-08-21 | $55.22 | $55.58 | $54.89 | $55.50 | $55.43 | 9,030 |
2024-08-20 | $54.68 | $54.68 | $54.12 | $54.53 | $54.47 | 7,369 |
2024-08-19 | $54.42 | $55.01 | $54.03 | $54.90 | $54.83 | 9,934 |
2024-08-16 | $54.06 | $54.36 | $53.94 | $54.10 | $54.03 | 6,014 |
2024-08-15 | $53.76 | $54.60 | $53.53 | $54.45 | $54.38 | 19,804 |
2024-08-14 | $51.85 | $52.47 | $51.81 | $52.36 | $52.30 | 18,372 |
2024-08-13 | $50.65 | $51.66 | $50.09 | $51.65 | $51.58 | 11,247 |
2024-08-12 | $51.00 | $51.00 | $49.82 | $50.16 | $50.10 | 12,664 |
2024-08-09 | $50.53 | $50.92 | $49.46 | $50.92 | $50.92 | 11,416 |
2024-08-08 | $48.56 | $50.92 | $48.56 | $50.70 | $50.70 | 32,569 |
2024-08-07 | $49.70 | $50.89 | $47.54 | $47.57 | $47.57 | 45,813 |
2024-08-06 | $47.72 | $50.28 | $47.13 | $48.43 | $48.43 | 31,159 |
2024-08-05 | $45.96 | $47.61 | $45.42 | $46.83 | $46.83 | 46,193 |
2024-08-02 | $51.19 | $51.19 | $48.06 | $49.31 | $49.31 | 43,782 |
2024-08-01 | $55.79 | $56.36 | $51.80 | $52.78 | $52.78 | 49,904 |
2024-07-31 | $56.00 | $57.45 | $55.49 | $55.93 | $55.93 | 33,224 |
2024-07-30 | $54.30 | $55.22 | $53.59 | $54.15 | $54.15 | 41,679 |
2024-07-29 | $54.57 | $54.57 | $53.27 | $53.77 | $53.77 | 23,653 |
2024-07-26 | $53.24 | $55.05 | $52.98 | $53.91 | $53.91 | 77,086 |
2024-07-25 | $50.34 | $53.55 | $50.34 | $51.40 | $51.40 | 32,913 |
2024-07-24 | $53.01 | $53.08 | $50.06 | $50.13 | $50.13 | 46,569 |
2024-07-23 | $53.43 | $54.45 | $53.20 | $53.62 | $53.62 | 25,037 |
2024-07-22 | $53.19 | $54.15 | $52.13 | $54.15 | $54.15 | 46,991 |
2024-07-19 | $53.63 | $53.63 | $52.15 | $52.47 | $52.47 | 12,514 |
2024-07-18 | $54.36 | $56.28 | $53.14 | $53.38 | $53.38 | 81,683 |
2024-07-17 | $56.01 | $56.43 | $54.55 | $54.55 | $54.55 | 76,550 |
2024-07-16 | $53.50 | $57.04 | $53.50 | $56.81 | $56.81 | 86,890 |
2024-07-15 | $52.20 | $53.70 | $52.20 | $52.89 | $52.89 | 40,999 |
2024-07-12 | $51.85 | $52.74 | $51.64 | $51.80 | $51.80 | 44,316 |
2024-07-11 | $49.39 | $51.59 | $49.39 | $51.00 | $51.00 | 46,671 |
2024-07-10 | $48.09 | $49.17 | $48.05 | $49.15 | $49.15 | 8,085 |
2024-07-09 | $48.68 | $48.68 | $47.85 | $47.94 | $47.94 | 9,007 |
2024-07-08 | $48.59 | $49.15 | $48.29 | $48.61 | $48.61 | 14,678 |
2024-07-05 | $48.98 | $48.98 | $47.20 | $48.44 | $48.44 | 10,642 |
2024-07-03 | $48.63 | $49.42 | $48.63 | $48.99 | $48.99 | 5,754 |
2024-07-02 | $47.70 | $48.55 | $47.67 | $48.55 | $48.55 | 9,870 |
2024-07-01 | $50.01 | $50.01 | $47.54 | $47.77 | $47.77 | 15,796 |
2024-06-28 | $50.46 | $50.46 | $49.00 | $49.32 | $49.32 | 2,343 |
2024-06-27 | $49.14 | $49.23 | $48.83 | $49.15 | $49.15 | 7,168 |
2024-06-26 | $49.44 | $49.44 | $48.69 | $49.30 | $49.30 | 15,485 |
2024-06-25 | $50.08 | $50.25 | $48.96 | $49.65 | $49.65 | 24,499 |
2024-06-24 | $50.74 | $52.40 | $50.51 | $51.09 | $50.97 | 28,777 |
2024-06-21 | $50.80 | $50.80 | $49.23 | $50.51 | $50.40 | 7,145 |
2024-06-20 | $50.69 | $51.16 | $50.35 | $50.73 | $50.62 | 22,138 |
2024-06-18 | $49.90 | $50.72 | $49.90 | $50.70 | $50.59 | 14,764 |
2024-06-17 | $48.55 | $49.86 | $48.55 | $49.86 | $49.75 | 11,860 |
2024-06-14 | $48.78 | $48.78 | $46.54 | $48.31 | $48.20 | 17,531 |
2024-06-13 | $50.02 | $50.02 | $48.70 | $49.84 | $49.73 | 14,764 |
2024-06-12 | $50.64 | $51.62 | $50.64 | $51.00 | $50.88 | 15,814 |
2024-06-11 | $49.60 | $49.60 | $48.67 | $49.47 | $49.36 | 4,497 |
2024-06-10 | $49.55 | $50.42 | $49.55 | $50.30 | $50.18 | 13,536 |
2024-06-07 | $49.34 | $50.74 | $49.33 | $49.86 | $49.86 | 5,123 |
2024-06-06 | $50.77 | $50.77 | $49.75 | $49.78 | $49.78 | 5,241 |
2024-06-05 | $49.75 | $50.76 | $49.25 | $50.73 | $50.73 | 22,413 |
2024-06-04 | $49.68 | $49.68 | $48.67 | $49.21 | $49.21 | 11,833 |
2024-06-03 | $52.13 | $52.13 | $48.32 | $49.68 | $49.68 | 20,204 |
2024-05-31 | $49.96 | $51.58 | $48.98 | $51.57 | $51.57 | 11,516 |
2024-05-30 | $49.09 | $49.81 | $49.09 | $49.74 | $49.74 | 15,344 |
2024-05-29 | $49.78 | $49.78 | $48.84 | $48.85 | $48.85 | 23,793 |
2024-05-28 | $52.98 | $52.98 | $50.51 | $50.86 | $50.86 | 23,329 |
2024-05-24 | $52.46 | $53.33 | $52.46 | $52.92 | $52.92 | 14,941 |
2024-05-23 | $54.40 | $54.40 | $51.94 | $52.16 | $52.16 | 23,313 |
2024-05-22 | $54.05 | $54.58 | $53.36 | $54.13 | $54.13 | 11,016 |
2024-05-21 | $53.93 | $54.09 | $53.58 | $54.04 | $54.04 | 9,892 |
2024-05-20 | $54.36 | $55.09 | $54.11 | $54.60 | $54.60 | 14,336 |
2024-05-17 | $54.18 | $54.18 | $53.54 | $54.18 | $54.18 | 23,523 |
2024-05-16 | $54.76 | $54.94 | $54.18 | $54.18 | $54.18 | 13,908 |
2024-05-15 | $55.26 | $55.26 | $54.69 | $55.26 | $55.26 | 13,835 |
2024-05-14 | $54.24 | $54.80 | $53.85 | $54.18 | $54.18 | 9,569 |
2024-05-13 | $55.25 | $55.32 | $54.12 | $54.12 | $54.12 | 12,293 |
2024-05-10 | $55.50 | $55.55 | $54.75 | $54.99 | $54.99 | 19,945 |
2024-05-09 | $53.36 | $54.75 | $53.36 | $54.75 | $54.75 | 90,907 |
2024-05-08 | $52.36 | $53.47 | $52.23 | $53.35 | $53.35 | 10,088 |
2024-05-07 | $53.20 | $53.65 | $53.19 | $53.33 | $53.33 | 12,730 |
2024-05-06 | $52.36 | $52.96 | $52.26 | $52.82 | $52.82 | 46,473 |
2024-05-03 | $51.38 | $51.68 | $51.05 | $51.34 | $51.34 | 6,536 |
2024-05-02 | $50.21 | $50.21 | $48.64 | $50.10 | $50.10 | 37,309 |
2024-05-01 | $49.57 | $51.27 | $49.25 | $49.55 | $49.55 | 14,756 |
2024-04-30 | $52.28 | $52.28 | $49.82 | $49.87 | $49.87 | 16,907 |
2024-04-29 | $52.13 | $52.41 | $51.88 | $52.32 | $52.32 | 8,067 |
2024-04-26 | $50.77 | $51.81 | $50.77 | $51.45 | $51.45 | 14,765 |
2024-04-25 | $49.48 | $51.36 | $48.86 | $51.08 | $51.08 | 20,153 |
2024-04-24 | $51.98 | $52.15 | $49.56 | $50.72 | $50.72 | 28,764 |
2024-04-23 | $50.98 | $52.24 | $50.98 | $52.05 | $52.05 | 38,168 |
2024-04-22 | $49.43 | $50.84 | $49.14 | $49.95 | $49.95 | 13,536 |
2024-04-19 | $49.29 | $50.12 | $48.45 | $48.77 | $48.77 | 16,047 |
2024-04-18 | $50.14 | $50.96 | $49.00 | $49.08 | $49.08 | 9,491 |
2024-04-17 | $50.78 | $50.78 | $48.83 | $49.71 | $49.71 | 18,077 |
2024-04-16 | $50.97 | $51.15 | $50.10 | $50.58 | $50.58 | 138,503 |
2024-04-15 | $53.90 | $54.27 | $50.52 | $50.97 | $50.97 | 16,410 |
2024-04-12 | $53.24 | $53.24 | $51.40 | $51.95 | $51.95 | 16,760 |
2024-04-11 | $53.78 | $54.37 | $52.53 | $53.87 | $53.87 | 17,020 |
2024-04-10 | $52.81 | $54.09 | $52.60 | $53.63 | $53.63 | 29,244 |
2024-04-09 | $55.83 | $55.97 | $53.23 | $55.11 | $55.11 | 44,095 |
2024-04-08 | $55.93 | $56.21 | $55.36 | $55.43 | $55.43 | 15,526 |
2024-04-05 | $53.88 | $56.05 | $53.88 | $55.82 | $55.82 | 45,857 |
2024-04-04 | $56.24 | $56.74 | $53.05 | $53.62 | $53.62 | 47,006 |
2024-04-03 | $53.94 | $55.54 | $53.94 | $55.07 | $55.07 | 18,824 |
2024-04-02 | $54.41 | $54.85 | $53.87 | $54.27 | $54.27 | 14,988 |
2024-04-01 | $56.62 | $56.62 | $55.02 | $55.02 | $55.02 | 38,294 |
2024-03-28 | $56.46 | $56.68 | $56.07 | $56.55 | $56.55 | 17,422 |
2024-03-27 | $54.91 | $56.42 | $54.91 | $56.42 | $56.42 | 21,854 |
2024-03-26 | $54.48 | $54.71 | $53.84 | $53.87 | $53.87 | 19,627 |
2024-03-25 | $55.53 | $55.53 | $54.40 | $54.47 | $54.47 | 18,184 |
2024-03-22 | $56.46 | $56.68 | $55.50 | $55.63 | $55.63 | 28,862 |
2024-03-21 | $55.14 | $56.53 | $55.14 | $56.15 | $56.15 | 47,428 |
2024-03-20 | $52.60 | $54.83 | $52.51 | $54.63 | $54.63 | 40,503 |
2024-03-19 | $51.38 | $52.70 | $51.38 | $52.70 | $52.70 | 13,836 |
2024-03-18 | $51.89 | $51.97 | $51.45 | $51.51 | $51.37 | 9,668 |
2024-03-15 | $50.71 | $51.55 | $50.71 | $51.33 | $51.20 | 10,287 |
2024-03-14 | $52.03 | $52.03 | $50.57 | $51.21 | $51.08 | 15,146 |
2024-03-13 | $51.60 | $52.28 | $51.60 | $51.88 | $51.74 | 10,024 |
2024-03-12 | $51.02 | $51.59 | $50.23 | $51.59 | $51.45 | 17,458 |
2024-03-11 | $51.50 | $51.50 | $49.87 | $50.87 | $50.74 | 26,492 |
2024-03-08 | $52.52 | $53.19 | $51.39 | $51.73 | $51.59 | 18,071 |
2024-03-07 | $51.93 | $52.25 | $51.58 | $52.12 | $51.98 | 15,621 |
2024-03-06 | $50.63 | $51.64 | $50.63 | $50.90 | $50.77 | 62,986 |
2024-03-05 | $51.21 | $51.21 | $49.50 | $50.20 | $50.07 | 42,407 |
2024-03-04 | $50.95 | $51.73 | $50.95 | $51.48 | $51.34 | 14,686 |
2024-03-01 | $50.37 | $50.96 | $49.78 | $50.95 | $50.81 | 24,121 |
2024-02-29 | $50.68 | $50.68 | $49.69 | $50.37 | $50.24 | 18,930 |
2024-02-28 | $49.10 | $50.17 | $49.10 | $49.80 | $49.67 | 22,923 |
2024-02-27 | $49.58 | $49.58 | $48.78 | $49.38 | $49.25 | 10,943 |
2024-02-26 | $49.39 | $49.67 | $49.11 | $49.20 | $49.07 | 16,473 |
2024-02-23 | $48.75 | $49.63 | $48.75 | $49.44 | $49.31 | 26,500 |
2024-02-22 | $47.64 | $48.87 | $47.64 | $48.55 | $48.42 | 19,941 |
2024-02-21 | $46.41 | $46.87 | $46.11 | $46.87 | $46.75 | 6,952 |
2024-02-20 | $46.58 | $46.59 | $46.13 | $46.39 | $46.27 | 5,705 |
2024-02-16 | $47.57 | $47.78 | $46.84 | $46.89 | $46.77 | 22,633 |
2024-02-15 | $46.94 | $47.79 | $46.69 | $47.78 | $47.65 | 11,955 |
2024-02-14 | $45.41 | $46.74 | $45.41 | $46.74 | $46.62 | 20,527 |
2024-02-13 | $44.73 | $44.73 | $43.50 | $44.39 | $44.27 | 23,434 |
2024-02-12 | $45.62 | $46.22 | $45.62 | $45.90 | $45.78 | 15,086 |
2024-02-09 | $45.69 | $45.69 | $45.11 | $45.65 | $45.53 | 24,012 |
2024-02-08 | $45.90 | $45.90 | $45.10 | $45.69 | $45.57 | 12,340 |
2024-02-07 | $45.09 | $45.98 | $45.06 | $45.61 | $45.49 | 60,152 |
2024-02-06 | $43.59 | $44.75 | $43.59 | $44.67 | $44.55 | 12,146 |
2024-02-05 | $43.90 | $43.92 | $43.17 | $43.55 | $43.44 | 14,111 |
2024-02-02 | $43.00 | $44.79 | $42.69 | $44.40 | $44.40 | 28,040 |
2024-02-01 | $42.05 | $43.45 | $41.51 | $43.45 | $43.45 | 12,340 |
2024-01-31 | $42.90 | $42.90 | $41.34 | $41.35 | $41.35 | 12,937 |
2024-01-30 | $41.88 | $43.00 | $41.88 | $42.85 | $42.85 | 9,787 |
2024-01-29 | $42.08 | $42.83 | $41.84 | $42.83 | $42.83 | 24,937 |
2024-01-26 | $42.36 | $42.41 | $41.85 | $41.97 | $41.97 | 6,331 |
2024-01-25 | $41.74 | $42.24 | $41.41 | $42.24 | $42.24 | 16,490 |
2024-01-24 | $42.34 | $42.34 | $41.02 | $41.05 | $41.05 | 12,887 |
2024-01-23 | $42.09 | $42.36 | $41.61 | $41.86 | $41.86 | 2,904 |
2024-01-22 | $41.61 | $42.33 | $41.61 | $41.97 | $41.97 | 31,843 |
2024-01-19 | $40.50 | $41.17 | $39.72 | $41.13 | $41.13 | 17,558 |
2024-01-18 | $39.15 | $40.42 | $39.15 | $40.38 | $40.38 | 6,539 |
2024-01-17 | $38.88 | $39.48 | $38.52 | $38.83 | $38.83 | 17,268 |
2024-01-16 | $40.25 | $40.25 | $39.24 | $39.58 | $39.58 | 12,579 |
2024-01-12 | $41.33 | $41.36 | $40.57 | $40.84 | $40.84 | 9,515 |
2024-01-11 | $40.90 | $40.95 | $39.94 | $40.90 | $40.90 | 11,092 |
2024-01-10 | $40.80 | $41.15 | $40.80 | $41.15 | $41.15 | 13,105 |
2024-01-09 | $39.92 | $40.62 | $39.77 | $40.62 | $40.62 | 10,305 |
2024-01-08 | $39.51 | $40.98 | $39.51 | $40.96 | $40.96 | 21,997 |
2024-01-05 | $40.04 | $40.68 | $39.86 | $40.21 | $40.21 | 12,961 |
2024-01-04 | $40.04 | $40.98 | $40.04 | $40.15 | $40.15 | 22,566 |
2024-01-03 | $41.26 | $41.26 | $39.92 | $39.92 | $39.92 | 27,017 |
2024-01-02 | $42.26 | $43.05 | $41.46 | $41.81 | $41.81 | 14,329 |
2023-12-29 | $43.37 | $43.47 | $42.73 | $43.18 | $43.18 | 17,761 |
2023-12-28 | $43.49 | $43.63 | $43.13 | $43.39 | $43.39 | 18,750 |
2023-12-27 | $43.10 | $43.55 | $43.10 | $43.47 | $43.47 | 16,508 |
2023-12-26 | $42.52 | $43.48 | $42.52 | $43.15 | $43.15 | 35,053 |
2023-12-22 | $41.99 | $42.75 | $41.99 | $42.27 | $42.27 | 32,363 |
2023-12-21 | $41.22 | $41.77 | $40.87 | $41.74 | $41.74 | 30,782 |
2023-12-20 | $41.92 | $42.81 | $40.61 | $40.61 | $40.46 | 22,759 |
2023-12-19 | $42.25 | $42.93 | $42.23 | $42.75 | $42.59 | 29,163 |
2023-12-18 | $42.05 | $42.26 | $41.75 | $41.91 | $41.75 | 23,955 |
2023-12-15 | $41.75 | $42.03 | $41.43 | $41.85 | $41.69 | 25,233 |
2023-12-14 | $41.23 | $42.34 | $41.23 | $42.15 | $41.99 | 52,095 |
2023-12-13 | $39.19 | $40.65 | $38.58 | $40.48 | $40.33 | 36,881 |
2023-12-12 | $38.82 | $39.28 | $38.52 | $39.26 | $39.11 | 20,316 |
2023-12-11 | $38.19 | $38.73 | $38.19 | $38.72 | $38.57 | 17,745 |
2023-12-08 | $37.29 | $38.14 | $37.29 | $37.70 | $37.56 | 19,170 |
2023-12-07 | $37.50 | $37.50 | $37.04 | $37.27 | $37.13 | 18,903 |
2023-12-06 | $37.26 | $37.82 | $37.12 | $37.31 | $37.17 | 13,967 |
2023-12-05 | $37.13 | $37.13 | $36.67 | $36.67 | $36.53 | 6,264 |
2023-12-04 | $36.77 | $37.73 | $36.59 | $37.69 | $37.55 | 19,564 |
2023-12-01 | $35.94 | $37.58 | $35.81 | $37.53 | $37.39 | 38,126 |
2023-11-30 | $34.89 | $35.80 | $34.77 | $35.80 | $35.66 | 8,442 |
2023-11-29 | $34.86 | $35.04 | $34.59 | $34.67 | $34.54 | 5,808 |
2023-11-28 | $34.60 | $35.13 | $34.29 | $34.37 | $34.24 | 21,422 |
2023-11-27 | $34.85 | $34.85 | $34.54 | $34.66 | $34.53 | 15,857 |
2023-11-24 | $34.96 | $35.30 | $34.95 | $35.16 | $35.03 | 6,198 |
2023-11-22 | $34.58 | $35.30 | $34.58 | $35.00 | $34.87 | 19,940 |
2023-11-21 | $34.50 | $34.92 | $34.47 | $34.81 | $34.68 | 7,721 |
2023-11-20 | $34.36 | $35.05 | $34.26 | $34.89 | $34.76 | 14,441 |
2023-11-17 | $34.25 | $34.57 | $34.24 | $34.57 | $34.44 | 13,158 |
2023-11-16 | $33.95 | $34.51 | $33.61 | $34.00 | $33.87 | 13,195 |
2023-11-15 | $34.05 | $34.59 | $33.93 | $33.93 | $33.80 | 24,128 |
2023-11-14 | $32.89 | $34.12 | $32.89 | $33.78 | $33.65 | 37,281 |
2023-11-13 | $31.56 | $31.96 | $31.44 | $31.85 | $31.73 | 29,692 |
2023-11-10 | $30.85 | $31.83 | $30.67 | $31.70 | $31.70 | 16,169 |
2023-11-09 | $31.15 | $31.38 | $30.38 | $30.45 | $30.45 | 27,196 |
2023-11-08 | $30.82 | $30.82 | $30.54 | $30.65 | $30.65 | 12,594 |
2023-11-07 | $30.09 | $30.58 | $29.98 | $30.41 | $30.41 | 9,612 |
2023-11-06 | $30.65 | $30.65 | $30.30 | $30.64 | $30.64 | 12,334 |
2023-11-03 | $31.02 | $31.37 | $30.96 | $30.99 | $30.99 | 33,230 |
2023-11-02 | $29.37 | $30.26 | $29.37 | $30.26 | $30.26 | 24,619 |
2023-11-01 | $28.39 | $28.59 | $27.75 | $28.48 | $28.48 | 34,428 |
2023-10-31 | $27.43 | $28.28 | $27.32 | $28.22 | $28.22 | 7,006 |
2023-10-30 | $27.15 | $27.84 | $26.86 | $27.61 | $27.61 | 30,833 |
2023-10-27 | $27.10 | $27.38 | $26.42 | $26.58 | $26.58 | 11,249 |
2023-10-26 | $27.66 | $28.13 | $27.35 | $27.35 | $27.35 | 14,921 |
2023-10-25 | $28.80 | $28.80 | $27.68 | $27.68 | $27.68 | 19,939 |
2023-10-24 | $29.31 | $29.31 | $28.50 | $28.85 | $28.85 | 13,248 |
2023-10-23 | $28.55 | $29.08 | $28.19 | $28.20 | $28.20 | 11,720 |
2023-10-20 | $29.60 | $29.73 | $28.62 | $28.65 | $28.65 | 39,524 |
2023-10-19 | $30.49 | $31.04 | $29.39 | $29.50 | $29.50 | 23,929 |
2023-10-18 | $32.18 | $32.18 | $30.26 | $30.39 | $30.39 | 13,529 |
2023-10-17 | $33.18 | $33.35 | $32.61 | $32.76 | $32.76 | 12,354 |
2023-10-16 | $32.32 | $32.99 | $31.99 | $32.51 | $32.51 | 5,903 |
2023-10-13 | $32.44 | $32.63 | $31.14 | $31.48 | $31.48 | 14,534 |
2023-10-12 | $33.56 | $33.56 | $31.69 | $32.43 | $32.43 | 24,517 |
2023-10-11 | $33.00 | $33.38 | $32.65 | $33.29 | $33.29 | 9,176 |
2023-10-10 | $32.67 | $33.34 | $32.30 | $32.78 | $32.78 | 38,658 |
2023-10-09 | $30.93 | $32.27 | $30.93 | $32.25 | $32.25 | 34,655 |
2023-10-06 | $29.13 | $31.22 | $29.10 | $30.75 | $30.75 | 26,890 |
2023-10-05 | $30.01 | $30.01 | $29.30 | $29.58 | $29.58 | 10,773 |
2023-10-04 | $29.97 | $30.29 | $29.26 | $30.21 | $30.21 | 16,436 |
2023-10-03 | $30.29 | $30.56 | $29.45 | $29.75 | $29.75 | 19,908 |
2023-10-02 | $31.13 | $31.16 | $30.21 | $30.48 | $30.48 | 11,418 |
2023-09-29 | $32.34 | $32.34 | $31.20 | $31.32 | $31.32 | 16,879 |
2023-09-28 | $31.84 | $32.39 | $31.79 | $31.96 | $31.96 | 8,030 |
2023-09-27 | $31.36 | $31.70 | $30.98 | $31.59 | $31.59 | 20,082 |
2023-09-26 | $31.70 | $31.86 | $30.84 | $30.84 | $30.84 | 21,505 |
2023-09-25 | $31.72 | $32.40 | $31.72 | $32.40 | $32.40 | 8,101 |
2023-09-22 | $32.20 | $32.34 | $31.88 | $31.88 | $31.88 | 8,154 |
2023-09-21 | $33.54 | $33.54 | $32.28 | $32.31 | $32.31 | 26,254 |
2023-09-20 | $34.96 | $35.44 | $33.94 | $34.00 | $34.00 | 13,881 |
2023-09-19 | $34.63 | $34.63 | $33.73 | $34.42 | $34.42 | 16,622 |
2023-09-18 | $34.89 | $35.56 | $34.80 | $35.02 | $34.88 | 6,173 |
2023-09-15 | $35.29 | $35.29 | $34.60 | $34.85 | $34.71 | 6,550 |
2023-09-14 | $35.00 | $35.46 | $34.98 | $35.46 | $35.31 | 20,449 |
2023-09-13 | $35.02 | $35.15 | $34.05 | $34.54 | $34.40 | 41,441 |
2023-09-12 | $35.53 | $35.68 | $35.11 | $35.21 | $35.07 | 17,334 |
2023-09-11 | $36.01 | $36.08 | $35.10 | $35.53 | $35.39 | 17,067 |
2023-09-08 | $36.22 | $36.22 | $35.42 | $35.60 | $35.46 | 9,106 |
2023-09-07 | $36.13 | $36.38 | $35.50 | $36.22 | $36.07 | 25,733 |
2023-09-06 | $36.69 | $37.40 | $36.02 | $36.56 | $36.41 | 36,384 |
2023-09-05 | $38.95 | $38.95 | $37.08 | $37.08 | $36.93 | 20,111 |
2023-09-01 | $39.14 | $39.18 | $38.72 | $39.03 | $39.03 | 16,101 |
2023-08-31 | $39.16 | $39.39 | $38.49 | $38.49 | $38.49 | 19,286 |
2023-08-30 | $38.65 | $39.38 | $38.65 | $39.07 | $39.07 | 26,526 |
2023-08-29 | $37.45 | $38.59 | $37.45 | $38.46 | $38.46 | 38,432 |
2023-08-28 | $37.19 | $37.99 | $37.19 | $37.68 | $37.68 | 24,112 |
2023-08-25 | $36.59 | $37.09 | $35.84 | $36.74 | $36.74 | 18,723 |
2023-08-24 | $36.90 | $37.12 | $35.89 | $35.90 | $35.90 | 5,967 |
2023-08-23 | $36.24 | $37.28 | $36.24 | $37.28 | $37.28 | 20,013 |
2023-08-22 | $36.71 | $36.71 | $36.02 | $36.20 | $36.20 | 9,731 |
2023-08-21 | $36.55 | $36.74 | $35.76 | $36.39 | $36.39 | 13,889 |
2023-08-18 | $36.00 | $36.72 | $35.97 | $36.64 | $36.64 | 24,955 |
2023-08-17 | $37.66 | $37.86 | $36.48 | $36.53 | $36.53 | 52,963 |
2023-08-16 | $37.90 | $38.52 | $37.26 | $37.32 | $37.32 | 28,835 |
2023-08-15 | $39.04 | $39.04 | $37.90 | $38.02 | $38.02 | 32,017 |
2023-08-14 | $39.62 | $39.62 | $39.19 | $39.55 | $39.55 | 13,879 |
2023-08-11 | $39.00 | $39.79 | $38.89 | $39.50 | $39.50 | 10,445 |
2023-08-10 | $40.02 | $40.59 | $39.17 | $39.36 | $39.36 | 30,275 |
2023-08-09 | $39.95 | $40.24 | $39.45 | $39.68 | $39.68 | 12,431 |
2023-08-08 | $39.66 | $39.88 | $38.79 | $39.82 | $39.82 | 12,425 |
2023-08-07 | $39.25 | $40.45 | $39.25 | $40.34 | $40.34 | 43,181 |
2023-08-04 | $40.13 | $40.16 | $38.80 | $38.91 | $38.91 | 22,228 |
2023-08-03 | $39.95 | $40.15 | $39.49 | $39.62 | $39.62 | 21,825 |
2023-08-02 | $41.12 | $41.50 | $40.31 | $40.43 | $40.43 | 30,588 |
2023-08-01 | $40.98 | $42.20 | $40.98 | $41.79 | $41.79 | 18,433 |
2023-07-31 | $41.51 | $41.51 | $40.97 | $41.41 | $41.41 | 20,822 |
2023-07-28 | $41.33 | $41.41 | $40.75 | $41.20 | $41.20 | 14,018 |
2023-07-27 | $41.48 | $41.48 | $40.23 | $40.52 | $40.52 | 36,270 |
2023-07-26 | $41.00 | $41.60 | $41.00 | $41.55 | $41.55 | 25,943 |
2023-07-25 | $40.07 | $40.73 | $39.65 | $40.66 | $40.66 | 21,423 |
2023-07-24 | $40.76 | $41.28 | $40.59 | $40.86 | $40.86 | 30,693 |
2023-07-21 | $41.35 | $41.35 | $40.67 | $40.67 | $40.67 | 13,385 |
2023-07-20 | $40.83 | $41.48 | $40.44 | $41.20 | $41.20 | 36,269 |
2023-07-19 | $40.58 | $41.00 | $40.04 | $40.64 | $40.64 | 25,403 |
2023-07-18 | $39.90 | $41.15 | $39.90 | $40.75 | $40.75 | 38,164 |
2023-07-17 | $39.30 | $40.40 | $39.30 | $40.10 | $40.10 | 21,354 |
2023-07-14 | $40.00 | $40.00 | $39.06 | $39.53 | $39.53 | 34,597 |
2023-07-13 | $40.12 | $40.30 | $39.60 | $40.10 | $40.10 | 51,533 |
2023-07-12 | $41.00 | $41.07 | $39.85 | $39.92 | $39.92 | 55,284 |
2023-07-11 | $38.99 | $40.31 | $38.99 | $40.19 | $40.19 | 66,428 |
2023-07-10 | $37.16 | $38.74 | $37.16 | $38.73 | $38.73 | 45,292 |
2023-07-07 | $37.05 | $38.26 | $36.93 | $37.19 | $37.19 | 24,550 |
2023-07-06 | $36.94 | $37.31 | $36.30 | $36.99 | $36.99 | 39,834 |
2023-07-05 | $37.58 | $38.07 | $37.46 | $37.82 | $37.82 | 20,442 |
2023-07-03 | $38.27 | $38.74 | $37.62 | $38.56 | $38.56 | 26,281 |
2023-06-30 | $38.33 | $38.84 | $37.77 | $38.51 | $38.51 | 44,123 |
2023-06-29 | $36.98 | $37.60 | $36.78 | $37.50 | $37.50 | 60,238 |
2023-06-28 | $36.63 | $36.70 | $36.20 | $36.60 | $36.60 | 32,956 |
2023-06-27 | $35.56 | $36.61 | $35.56 | $36.59 | $36.59 | 23,932 |
2023-06-26 | $34.39 | $35.45 | $34.14 | $35.20 | $35.20 | 29,939 |
2023-06-23 | $34.56 | $34.75 | $34.11 | $34.50 | $34.50 | 30,187 |
2023-06-22 | $35.51 | $35.59 | $35.12 | $35.30 | $35.30 | 19,560 |
2023-06-21 | $35.15 | $36.31 | $34.96 | $36.05 | $36.05 | 42,281 |
2023-06-20 | $36.01 | $36.01 | $35.25 | $35.56 | $35.41 | 36,572 |
2023-06-16 | $36.85 | $37.50 | $36.38 | $36.45 | $36.30 | 62,761 |
2023-06-15 | $34.86 | $36.90 | $34.86 | $36.65 | $36.50 | 62,329 |
2023-06-14 | $35.73 | $35.90 | $34.75 | $34.98 | $34.83 | 90,447 |
2023-06-13 | $34.48 | $35.44 | $34.48 | $35.37 | $35.22 | 41,461 |
2023-06-12 | $33.47 | $34.35 | $33.39 | $34.16 | $34.02 | 18,395 |
2023-06-09 | $33.82 | $33.82 | $32.98 | $33.55 | $33.55 | 27,530 |
2023-06-08 | $33.62 | $33.99 | $33.05 | $33.74 | $33.74 | 20,957 |
2023-06-07 | $32.25 | $33.68 | $31.95 | $33.68 | $33.68 | 26,714 |
2023-06-06 | $31.63 | $32.17 | $31.63 | $32.14 | $32.14 | 15,679 |
2023-06-05 | $32.33 | $32.39 | $31.44 | $31.61 | $31.61 | 20,900 |
2023-06-02 | $30.25 | $32.45 | $30.25 | $32.19 | $32.19 | 113,260 |
2023-06-01 | $28.77 | $29.78 | $28.56 | $29.55 | $29.55 | 4,607 |
2023-05-31 | $28.82 | $28.82 | $28.27 | $28.56 | $28.56 | 15,900 |
2023-05-30 | $30.18 | $30.18 | $29.39 | $29.82 | $29.82 | 11,750 |
2023-05-26 | $29.77 | $30.20 | $29.62 | $30.05 | $30.05 | 16,180 |
2023-05-25 | $29.10 | $29.43 | $28.59 | $29.32 | $29.32 | 9,462 |
2023-05-24 | $29.64 | $29.64 | $28.98 | $29.07 | $29.07 | 20,783 |
2023-05-23 | $30.68 | $31.17 | $30.21 | $30.23 | $30.23 | 22,656 |
2023-05-22 | $31.68 | $31.77 | $30.90 | $31.40 | $31.40 | 12,694 |
2023-05-19 | $32.19 | $32.44 | $31.05 | $31.45 | $31.45 | 12,972 |
2023-05-18 | $31.18 | $31.73 | $30.67 | $31.70 | $31.70 | 16,739 |
2023-05-17 | $30.15 | $31.24 | $30.06 | $30.97 | $30.97 | 10,443 |
2023-05-16 | $30.48 | $30.48 | $29.51 | $29.51 | $29.51 | 10,825 |
2023-05-15 | $30.24 | $30.97 | $30.09 | $30.70 | $30.70 | 6,858 |
2023-05-12 | $30.81 | $30.81 | $29.83 | $30.31 | $30.31 | 4,139 |
2023-05-11 | $30.04 | $30.30 | $29.81 | $30.30 | $30.30 | 6,128 |
2023-05-10 | $31.83 | $31.83 | $30.20 | $30.87 | $30.87 | 9,813 |
2023-05-09 | $31.05 | $31.20 | $30.98 | $31.16 | $31.16 | 3,949 |
2023-05-08 | $31.58 | $31.58 | $30.87 | $30.95 | $30.95 | 4,692 |
2023-05-05 | $31.00 | $31.57 | $30.68 | $31.33 | $31.33 | 9,858 |
2023-05-04 | $30.80 | $30.83 | $29.71 | $29.98 | $29.98 | 21,819 |
2023-05-03 | $31.55 | $32.09 | $30.97 | $30.97 | $30.97 | 6,878 |
2023-05-02 | $31.52 | $31.52 | $30.41 | $31.44 | $31.44 | 12,615 |
2023-05-01 | $31.89 | $32.90 | $31.89 | $32.46 | $32.46 | 13,280 |
2023-04-28 | $31.23 | $32.00 | $31.23 | $31.88 | $31.88 | 7,772 |
2023-04-27 | $29.52 | $31.13 | $29.37 | $31.09 | $31.09 | 10,397 |
2023-04-26 | $30.62 | $30.62 | $29.17 | $29.34 | $29.34 | 18,481 |
2023-04-25 | $32.43 | $32.43 | $31.03 | $31.11 | $31.11 | 12,014 |
2023-04-24 | $33.03 | $33.13 | $32.62 | $32.89 | $32.89 | 11,949 |
2023-04-21 | $32.68 | $32.95 | $32.41 | $32.71 | $32.71 | 3,018 |
2023-04-20 | $32.90 | $33.28 | $32.63 | $32.90 | $32.90 | 8,737 |
2023-04-19 | $33.08 | $33.21 | $32.83 | $33.08 | $33.08 | 12,049 |
2023-04-18 | $33.04 | $33.70 | $33.02 | $33.24 | $33.24 | 13,222 |
2023-04-17 | $32.15 | $32.74 | $32.15 | $32.74 | $32.74 | 11,716 |
2023-04-14 | $31.87 | $32.54 | $31.50 | $32.05 | $32.05 | 13,159 |
2023-04-13 | $31.15 | $32.30 | $30.85 | $32.13 | $32.13 | 18,520 |
2023-04-12 | $31.96 | $32.37 | $31.63 | $31.75 | $31.75 | 23,755 |
2023-04-11 | $31.21 | $31.81 | $31.21 | $31.46 | $31.46 | 6,249 |
2023-04-10 | $29.98 | $31.02 | $29.98 | $31.02 | $31.02 | 12,881 |
2023-04-06 | $30.06 | $30.47 | $29.74 | $30.12 | $30.12 | 14,977 |
2023-04-05 | $30.99 | $31.28 | $29.95 | $30.18 | $30.18 | 22,876 |
2023-04-04 | $33.88 | $33.88 | $31.20 | $31.50 | $31.50 | 43,181 |
2023-04-03 | $33.28 | $34.09 | $33.26 | $33.77 | $33.77 | 27,751 |
2023-03-31 | $32.53 | $33.62 | $32.53 | $33.62 | $33.62 | 15,407 |
2023-03-30 | $32.65 | $32.80 | $32.08 | $32.36 | $32.36 | 21,239 |
2023-03-29 | $31.57 | $32.13 | $31.57 | $32.07 | $32.07 | 23,611 |
2023-03-28 | $30.26 | $31.13 | $30.26 | $30.77 | $30.77 | 7,385 |
2023-03-27 | $30.27 | $30.51 | $29.87 | $30.32 | $30.32 | 17,359 |
2023-03-24 | $28.75 | $29.57 | $28.14 | $29.57 | $29.57 | 10,746 |
2023-03-23 | $29.93 | $30.60 | $29.13 | $29.32 | $29.32 | 14,292 |
2023-03-22 | $31.49 | $31.68 | $29.47 | $29.55 | $29.55 | 11,984 |
2023-03-21 | $31.03 | $31.66 | $30.96 | $31.38 | $31.38 | 13,224 |
2023-03-20 | $29.48 | $30.51 | $29.48 | $30.43 | $30.33 | 20,086 |
2023-03-17 | $30.60 | $30.60 | $28.90 | $29.23 | $29.23 | 18,470 |
2023-03-16 | $28.90 | $30.85 | $28.90 | $30.82 | $30.82 | 10,977 |
2023-03-15 | $30.33 | $30.33 | $28.40 | $29.39 | $29.39 | 24,035 |
2023-03-14 | $32.38 | $32.90 | $31.06 | $32.13 | $32.13 | 6,059 |
2023-03-13 | $30.55 | $31.79 | $30.42 | $31.12 | $31.12 | 12,254 |
2023-03-10 | $33.25 | $33.25 | $31.39 | $31.61 | $31.61 | 33,289 |
2023-03-09 | $35.49 | $35.95 | $33.43 | $33.49 | $33.49 | 30,032 |
2023-03-08 | $34.87 | $35.28 | $34.35 | $35.04 | $35.04 | 22,440 |
2023-03-07 | $36.25 | $36.25 | $34.80 | $34.85 | $34.85 | 12,550 |
2023-03-06 | $36.52 | $36.96 | $36.15 | $36.28 | $36.28 | 16,190 |
2023-03-03 | $35.75 | $36.60 | $35.23 | $36.44 | $36.44 | 35,704 |
2023-03-02 | $34.48 | $35.33 | $34.47 | $35.30 | $35.30 | 7,719 |
2023-03-01 | $34.13 | $34.58 | $33.78 | $34.09 | $34.09 | 5,729 |
2023-02-28 | $33.88 | $34.00 | $33.65 | $33.65 | $33.65 | 6,348 |
2023-02-27 | $34.26 | $34.70 | $33.93 | $34.00 | $34.00 | 11,686 |
2023-02-24 | $32.42 | $33.10 | $32.30 | $33.10 | $33.10 | 9,200 |
2023-02-23 | $33.97 | $34.21 | $32.96 | $33.73 | $33.73 | 4,048 |
2023-02-22 | $33.81 | $34.04 | $32.89 | $33.30 | $33.30 | 13,079 |
2023-02-21 | $35.22 | $35.50 | $33.53 | $33.53 | $33.53 | 12,460 |
2023-02-17 | $35.09 | $36.06 | $34.88 | $35.97 | $35.97 | 36,089 |
2023-02-16 | $35.30 | $36.14 | $35.30 | $35.40 | $35.40 | 7,260 |
2023-02-15 | $35.42 | $36.44 | $35.28 | $36.44 | $36.44 | 6,516 |
2023-02-14 | $35.81 | $36.30 | $35.00 | $35.89 | $35.89 | 10,154 |
2023-02-13 | $35.46 | $36.18 | $35.46 | $36.10 | $36.10 | 23,340 |
2023-02-10 | $34.35 | $35.22 | $34.32 | $35.22 | $35.22 | 6,563 |
2023-02-09 | $36.00 | $36.10 | $34.28 | $34.55 | $34.55 | 16,494 |
2023-02-08 | $35.31 | $35.49 | $35.31 | $35.49 | $35.49 | 5,023 |
2023-02-07 | $35.61 | $36.12 | $34.50 | $36.12 | $36.12 | 10,000 |
2023-02-06 | $35.71 | $35.95 | $35.43 | $35.79 | $35.79 | 14,892 |
2023-02-03 | $35.94 | $36.88 | $35.72 | $36.12 | $36.12 | 17,915 |
2023-02-02 | $36.30 | $36.99 | $35.59 | $36.64 | $36.64 | 56,190 |
2023-02-01 | $34.58 | $36.53 | $34.37 | $35.77 | $35.77 | 47,183 |
2023-01-31 | $33.45 | $35.11 | $33.45 | $35.05 | $35.05 | 39,694 |
2023-01-30 | $33.72 | $34.64 | $33.35 | $33.38 | $33.38 | 15,067 |
2023-01-27 | $33.78 | $34.72 | $33.78 | $34.35 | $34.35 | 20,411 |
2023-01-26 | $34.22 | $34.22 | $32.78 | $34.00 | $34.00 | 15,867 |
2023-01-25 | $33.01 | $33.72 | $32.59 | $33.47 | $33.47 | 25,988 |
2023-01-24 | $32.99 | $34.29 | $32.32 | $34.08 | $34.08 | 21,583 |
2023-01-23 | $32.53 | $33.89 | $32.40 | $33.44 | $33.44 | 19,555 |
2023-01-20 | $31.22 | $32.39 | $30.82 | $32.39 | $32.39 | 33,207 |
2023-01-19 | $32.40 | $32.71 | $31.05 | $31.07 | $31.07 | 41,861 |
2023-01-18 | $35.29 | $35.70 | $33.11 | $33.11 | $33.11 | 49,113 |
2023-01-17 | $35.75 | $36.04 | $35.11 | $35.12 | $35.12 | 25,385 |
2023-01-13 | $35.03 | $36.07 | $35.01 | $35.99 | $35.99 | 24,012 |
2023-01-12 | $35.88 | $36.55 | $35.31 | $36.17 | $36.17 | 31,337 |
2023-01-11 | $35.24 | $35.67 | $34.73 | $35.63 | $35.63 | 31,221 |
2023-01-10 | $34.07 | $34.66 | $33.78 | $34.66 | $34.66 | 9,454 |
2023-01-09 | $34.76 | $35.71 | $33.98 | $34.05 | $34.05 | 42,715 |
2023-01-06 | $32.83 | $34.79 | $32.83 | $34.57 | $34.57 | 54,686 |
2023-01-05 | $32.59 | $32.59 | $31.80 | $31.98 | $31.98 | 52,121 |
2023-01-04 | $32.56 | $33.33 | $32.34 | $33.05 | $33.05 | 46,192 |
2023-01-03 | $32.50 | $32.62 | $31.35 | $32.24 | $32.24 | 19,629 |
2022-12-30 | $31.88 | $32.10 | $31.11 | $31.96 | $31.96 | 26,382 |
2022-12-29 | $31.74 | $32.69 | $31.74 | $32.42 | $32.42 | 69,189 |
2022-12-28 | $32.71 | $32.91 | $31.24 | $31.24 | $31.24 | 28,497 |
2022-12-27 | $32.44 | $33.02 | $32.27 | $32.59 | $32.59 | 16,015 |
2022-12-23 | $31.62 | $32.38 | $31.46 | $32.24 | $32.24 | 38,600 |
2022-12-22 | $32.31 | $32.31 | $30.23 | $31.65 | $31.65 | 19,596 |
2022-12-21 | $32.22 | $33.10 | $32.15 | $32.99 | $32.99 | 21,899 |
2022-12-20 | $31.05 | $31.72 | $31.05 | $31.31 | $31.31 | 11,602 |
2022-12-19 | $31.56 | $32.35 | $30.91 | $31.27 | $31.15 | 45,252 |
2022-12-16 | $31.33 | $31.74 | $30.87 | $31.66 | $31.55 | 23,606 |
2022-12-15 | $33.63 | $33.63 | $31.70 | $32.26 | $32.15 | 39,402 |
2022-12-14 | $35.03 | $36.09 | $34.26 | $34.78 | $34.66 | 21,114 |
2022-12-13 | $37.25 | $37.25 | $34.23 | $35.02 | $34.90 | 42,936 |
2022-12-12 | $33.18 | $34.61 | $33.16 | $34.54 | $34.42 | 11,188 |
2022-12-09 | $33.56 | $34.07 | $32.89 | $32.93 | $32.81 | 12,942 |
2022-12-08 | $33.82 | $34.28 | $33.43 | $33.75 | $33.63 | 37,395 |
2022-12-07 | $32.98 | $33.67 | $32.98 | $33.17 | $33.05 | 15,341 |
2022-12-06 | $34.68 | $34.78 | $32.55 | $33.37 | $33.25 | 33,378 |
2022-12-05 | $35.37 | $35.37 | $34.35 | $34.51 | $34.39 | 29,448 |
2022-12-02 | $35.00 | $36.70 | $34.36 | $36.44 | $36.31 | 47,879 |
2022-12-01 | $35.98 | $36.19 | $35.14 | $35.72 | $35.59 | 20,363 |
2022-11-30 | $34.10 | $35.81 | $32.96 | $35.81 | $35.68 | 37,363 |
2022-11-29 | $33.56 | $34.24 | $33.44 | $34.04 | $34.04 | 27,855 |
2022-11-28 | $34.70 | $34.88 | $33.18 | $33.47 | $33.47 | 31,099 |
2022-11-25 | $35.35 | $35.63 | $35.17 | $35.35 | $35.35 | 14,942 |
2022-11-23 | $34.69 | $35.40 | $34.69 | $35.16 | $35.16 | 40,453 |
2022-11-22 | $34.30 | $34.85 | $34.30 | $34.72 | $34.72 | 38,913 |
2022-11-21 | $33.22 | $34.16 | $33.22 | $33.93 | $33.93 | 27,990 |
2022-11-18 | $33.62 | $33.92 | $32.97 | $33.50 | $33.50 | 41,969 |
2022-11-17 | $31.82 | $32.85 | $31.25 | $32.84 | $32.84 | 22,611 |
2022-11-16 | $33.79 | $33.79 | $32.91 | $33.04 | $33.04 | 35,381 |
2022-11-15 | $34.21 | $34.29 | $33.19 | $33.82 | $33.82 | 63,630 |
2022-11-14 | $33.56 | $34.46 | $33.09 | $33.13 | $33.13 | 15,835 |
2022-11-11 | $34.10 | $34.41 | $33.43 | $33.77 | $33.77 | 31,684 |
2022-11-10 | $32.63 | $33.90 | $32.22 | $33.85 | $33.85 | 64,222 |
2022-11-09 | $30.85 | $31.47 | $29.94 | $30.06 | $30.06 | 76,558 |
2022-11-08 | $30.90 | $31.76 | $30.36 | $31.39 | $31.39 | 67,423 |
2022-11-07 | $30.17 | $30.70 | $29.52 | $30.56 | $30.56 | 50,448 |
2022-11-04 | $29.39 | $29.83 | $28.43 | $29.62 | $29.62 | 94,364 |
2022-11-03 | $26.92 | $29.03 | $26.64 | $28.30 | $28.30 | 61,592 |
2022-11-02 | $28.66 | $30.20 | $27.44 | $27.50 | $27.50 | 68,759 |
2022-11-01 | $29.78 | $29.79 | $28.49 | $29.01 | $29.01 | 29,953 |
2022-10-31 | $28.89 | $29.60 | $28.64 | $29.09 | $29.09 | 80,653 |
2022-10-28 | $27.71 | $29.36 | $27.59 | $29.34 | $29.34 | 57,957 |
2022-10-27 | $27.32 | $28.36 | $27.32 | $27.46 | $27.46 | 44,174 |
2022-10-26 | $26.66 | $27.63 | $26.34 | $26.54 | $26.54 | 40,152 |
2022-10-25 | $25.17 | $26.28 | $25.09 | $26.20 | $26.20 | 25,924 |
2022-10-24 | $24.78 | $25.48 | $24.70 | $25.20 | $25.20 | 29,588 |
2022-10-21 | $22.48 | $24.35 | $22.30 | $24.22 | $24.22 | 17,096 |
2022-10-20 | $23.80 | $24.00 | $22.36 | $22.47 | $22.47 | 31,406 |
2022-10-19 | $23.91 | $24.43 | $23.30 | $23.82 | $23.82 | 33,382 |
2022-10-18 | $24.02 | $24.49 | $23.44 | $24.33 | $24.33 | 38,376 |
2022-10-17 | $22.35 | $22.90 | $22.35 | $22.71 | $22.71 | 16,870 |
2022-10-14 | $23.34 | $23.34 | $21.25 | $21.38 | $21.38 | 23,017 |
2022-10-13 | $20.20 | $22.99 | $19.97 | $22.90 | $22.90 | 25,219 |
2022-10-12 | $21.95 | $22.17 | $21.45 | $21.45 | $21.45 | 7,479 |
2022-10-11 | $21.65 | $22.70 | $21.53 | $21.93 | $21.93 | 11,460 |
2022-10-10 | $21.98 | $22.58 | $21.45 | $21.95 | $21.95 | 22,156 |
2022-10-07 | $22.47 | $22.47 | $21.36 | $21.76 | $21.76 | 17,319 |
2022-10-06 | $23.95 | $23.97 | $22.98 | $23.08 | $23.08 | 16,993 |
2022-10-05 | $23.53 | $24.50 | $23.31 | $23.97 | $23.97 | 10,748 |
2022-10-04 | $23.06 | $24.35 | $23.06 | $24.30 | $24.30 | 53,706 |
2022-10-03 | $20.92 | $22.46 | $20.80 | $22.03 | $22.03 | 14,933 |
2022-09-30 | $20.93 | $21.36 | $20.17 | $20.20 | $20.20 | 13,172 |
2022-09-29 | $21.64 | $21.64 | $20.47 | $21.00 | $21.00 | 16,937 |
2022-09-28 | $20.92 | $22.53 | $20.90 | $22.23 | $22.23 | 79,039 |
2022-09-27 | $21.69 | $21.81 | $20.36 | $20.85 | $20.85 | 15,491 |
2022-09-26 | $21.64 | $21.89 | $20.93 | $21.02 | $21.02 | 8,325 |
2022-09-23 | $22.47 | $22.47 | $21.02 | $21.75 | $21.75 | 19,830 |
2022-09-22 | $24.01 | $24.03 | $23.03 | $23.03 | $23.03 | 16,712 |
2022-09-21 | $26.09 | $26.28 | $24.28 | $24.28 | $24.28 | 15,757 |
2022-09-20 | $25.35 | $25.46 | $24.62 | $25.16 | $25.16 | 13,007 |
2022-09-19 | $24.66 | $26.28 | $24.66 | $26.22 | $26.14 | 19,395 |
2022-09-16 | $25.39 | $25.43 | $24.60 | $25.24 | $25.16 | 21,567 |
2022-09-15 | $27.48 | $28.03 | $26.84 | $26.95 | $26.86 | 7,681 |
2022-09-14 | $27.99 | $27.99 | $27.53 | $27.72 | $27.72 | 5,169 |
2022-09-13 | $29.75 | $30.16 | $27.91 | $27.97 | $27.97 | 11,118 |
2022-09-12 | $31.52 | $32.00 | $31.20 | $31.49 | $31.49 | 9,539 |
2022-09-09 | $30.30 | $31.14 | $30.30 | $31.02 | $31.02 | 11,326 |
2022-09-08 | $29.10 | $29.86 | $28.80 | $29.86 | $29.86 | 15,921 |
2022-09-07 | $28.27 | $29.78 | $28.19 | $29.57 | $29.57 | 12,239 |
2022-09-06 | $28.16 | $28.63 | $27.57 | $28.21 | $28.21 | 6,753 |
2022-09-02 | $29.78 | $29.86 | $27.79 | $28.13 | $28.13 | 12,347 |
2022-09-01 | $28.35 | $28.96 | $27.97 | $28.94 | $28.94 | 20,488 |
2022-08-31 | $29.95 | $29.97 | $28.86 | $28.86 | $28.86 | 4,475 |
2022-08-30 | $31.11 | $31.11 | $29.47 | $29.62 | $29.62 | 33,377 |
2022-08-29 | $30.58 | $31.60 | $30.48 | $30.98 | $30.98 | 17,692 |
2022-08-26 | $35.10 | $35.10 | $31.40 | $31.45 | $31.45 | 12,525 |
2022-08-25 | $33.86 | $35.04 | $33.86 | $35.04 | $35.04 | 13,091 |
2022-08-24 | $33.30 | $33.74 | $33.21 | $33.57 | $33.57 | 4,701 |
2022-08-23 | $32.96 | $33.62 | $32.94 | $33.12 | $33.12 | 6,828 |
2022-08-22 | $33.90 | $33.90 | $32.95 | $33.03 | $33.03 | 16,191 |
2022-08-19 | $35.70 | $35.70 | $34.74 | $35.03 | $35.03 | 6,613 |
2022-08-18 | $36.05 | $36.46 | $35.96 | $36.45 | $36.45 | 9,294 |
2022-08-17 | $35.94 | $36.23 | $35.42 | $36.09 | $36.09 | 16,383 |
2022-08-16 | $36.00 | $37.31 | $36.00 | $36.95 | $36.95 | 18,154 |
2022-08-15 | $35.43 | $36.52 | $35.30 | $36.41 | $36.41 | 11,608 |
2022-08-12 | $35.08 | $36.18 | $34.87 | $36.18 | $36.18 | 9,770 |
2022-08-11 | $34.82 | $35.48 | $34.50 | $34.62 | $34.62 | 13,898 |
2022-08-10 | $33.42 | $34.33 | $33.30 | $34.08 | $34.08 | 20,162 |
2022-08-09 | $32.44 | $32.44 | $31.78 | $32.04 | $32.04 | 10,226 |
2022-08-08 | $33.01 | $33.31 | $32.13 | $32.38 | $32.38 | 12,938 |
2022-08-05 | $31.45 | $32.48 | $31.45 | $32.48 | $32.48 | 13,985 |
2022-08-04 | $31.88 | $32.48 | $31.88 | $32.27 | $32.27 | 20,359 |
2022-08-03 | $31.14 | $32.17 | $30.92 | $31.98 | $31.98 | 21,841 |
2022-08-02 | $31.66 | $32.15 | $30.92 | $31.04 | $31.04 | 9,094 |
2022-08-01 | $31.60 | $32.34 | $31.53 | $32.09 | $32.09 | 17,985 |
2022-07-29 | $30.17 | $32.10 | $30.16 | $31.95 | $31.95 | 23,724 |
2022-07-28 | $28.46 | $30.15 | $28.46 | $30.09 | $30.09 | 23,137 |
2022-07-27 | $27.46 | $28.65 | $27.25 | $28.37 | $28.37 | 16,926 |
2022-07-26 | $27.61 | $27.77 | $26.97 | $27.08 | $27.08 | 7,111 |
2022-07-25 | $27.11 | $27.73 | $27.11 | $27.51 | $27.51 | 16,218 |
2022-07-22 | $27.59 | $27.90 | $26.95 | $27.13 | $27.13 | 4,765 |
2022-07-21 | $26.70 | $27.40 | $26.40 | $27.40 | $27.40 | 9,924 |
2022-07-20 | $26.23 | $27.03 | $26.04 | $26.89 | $26.89 | 15,244 |
2022-07-19 | $24.80 | $26.36 | $24.80 | $26.29 | $26.29 | 16,232 |
2022-07-18 | $24.80 | $24.99 | $23.77 | $23.77 | $23.77 | 5,847 |
2022-07-15 | $24.03 | $24.20 | $23.44 | $24.12 | $24.12 | 9,266 |
2022-07-14 | $22.42 | $23.10 | $22.22 | $23.10 | $23.10 | 10,132 |
2022-07-13 | $23.09 | $23.99 | $23.05 | $23.51 | $23.51 | 10,883 |
2022-07-12 | $24.21 | $25.39 | $24.21 | $24.33 | $24.33 | 8,927 |
2022-07-11 | $24.81 | $24.99 | $24.45 | $24.60 | $24.60 | 4,391 |
2022-07-08 | $25.41 | $25.45 | $25.12 | $25.20 | $25.20 | 4,912 |
2022-07-07 | $25.13 | $25.59 | $25.02 | $25.48 | $25.48 | 4,759 |
2022-07-06 | $24.26 | $25.00 | $23.71 | $24.59 | $24.59 | 13,818 |
2022-07-05 | $24.14 | $24.18 | $22.92 | $24.14 | $24.14 | 20,992 |
2022-07-01 | $24.62 | $25.48 | $24.00 | $25.37 | $25.37 | 7,710 |
2022-06-30 | $23.56 | $24.90 | $23.49 | $24.64 | $24.64 | 11,014 |
2022-06-29 | $25.03 | $25.03 | $24.00 | $24.51 | $24.51 | 14,432 |
2022-06-28 | $26.66 | $26.75 | $24.91 | $24.93 | $24.93 | 12,179 |
2022-06-27 | $26.32 | $26.32 | $25.66 | $25.74 | $25.74 | 4,274 |
2022-06-24 | $24.94 | $25.97 | $24.94 | $25.97 | $25.97 | 13,131 |
2022-06-23 | $23.96 | $23.96 | $22.75 | $23.52 | $23.52 | 10,267 |
2022-06-22 | $23.35 | $24.36 | $23.35 | $23.96 | $23.96 | 8,064 |
2022-06-21 | $24.11 | $24.58 | $23.95 | $24.36 | $24.35 | 15,727 |
2022-06-17 | $22.76 | $23.57 | $22.42 | $23.13 | $23.11 | 10,157 |
2022-06-16 | $24.01 | $24.01 | $22.89 | $23.14 | $23.12 | 18,893 |
2022-06-15 | $26.06 | $26.38 | $25.42 | $25.92 | $25.90 | 8,263 |
2022-06-14 | $26.00 | $26.10 | $24.55 | $25.12 | $25.10 | 9,248 |
2022-06-13 | $26.20 | $26.23 | $24.90 | $25.39 | $25.37 | 9,285 |
2022-06-10 | $28.90 | $29.04 | $27.90 | $27.90 | $27.88 | 13,475 |
2022-06-09 | $32.04 | $32.45 | $30.63 | $30.63 | $30.61 | 9,504 |
2022-06-08 | $33.61 | $33.61 | $32.53 | $32.54 | $32.52 | 6,605 |
2022-06-07 | $32.26 | $34.42 | $32.05 | $34.42 | $34.39 | 6,281 |
2022-06-06 | $33.36 | $33.47 | $33.00 | $33.07 | $33.05 | 8,907 |
2022-06-03 | $32.49 | $32.70 | $32.28 | $32.70 | $32.67 | 1,951 |
2022-06-02 | $31.96 | $33.06 | $31.36 | $33.05 | $33.03 | 8,525 |
2022-06-01 | $31.89 | $31.89 | $30.58 | $31.35 | $31.33 | 8,887 |
2022-05-31 | $31.68 | $32.44 | $30.96 | $31.93 | $31.91 | 8,397 |
2022-05-27 | $31.76 | $32.60 | $31.75 | $32.60 | $32.58 | 11,338 |
2022-05-26 | $29.66 | $31.09 | $29.66 | $30.69 | $30.67 | 23,897 |
2022-05-25 | $28.55 | $28.99 | $28.00 | $28.99 | $28.97 | 9,586 |
2022-05-24 | $28.13 | $28.60 | $26.98 | $28.35 | $28.33 | 7,240 |
2022-05-23 | $27.99 | $28.73 | $27.90 | $28.46 | $28.44 | 17,272 |
2022-05-20 | $28.46 | $28.46 | $25.72 | $27.18 | $27.16 | 19,705 |
2022-05-19 | $27.86 | $29.10 | $27.36 | $28.24 | $28.22 | 13,646 |
2022-05-18 | $31.71 | $31.71 | $28.68 | $28.89 | $28.87 | 17,069 |
2022-05-17 | $31.71 | $32.68 | $31.48 | $32.51 | $32.49 | 20,360 |
2022-05-16 | $30.37 | $31.11 | $30.35 | $30.46 | $30.44 | 8,830 |
2022-05-13 | $30.17 | $30.95 | $30.16 | $30.67 | $30.65 | 11,862 |
2022-05-12 | $29.00 | $29.90 | $28.06 | $29.59 | $29.57 | 9,705 |
2022-05-11 | $30.23 | $31.32 | $29.23 | $29.25 | $29.23 | 13,566 |
2022-05-10 | $31.66 | $31.66 | $29.58 | $30.14 | $30.12 | 18,531 |
2022-05-09 | $31.96 | $32.29 | $30.41 | $30.82 | $30.80 | 19,856 |
2022-05-06 | $33.51 | $33.51 | $31.69 | $33.16 | $33.14 | 14,076 |
2022-05-05 | $35.94 | $36.04 | $33.22 | $33.89 | $33.86 | 18,213 |
2022-05-04 | $33.76 | $37.00 | $33.76 | $36.73 | $36.70 | 11,229 |
2022-05-03 | $33.25 | $34.30 | $33.10 | $33.86 | $33.83 | 8,433 |
2022-05-02 | $33.02 | $33.74 | $31.26 | $33.15 | $33.13 | 30,715 |
2022-04-29 | $35.49 | $35.99 | $32.81 | $33.06 | $33.04 | 9,438 |
2022-04-28 | $35.18 | $36.12 | $33.79 | $35.69 | $35.66 | 11,360 |
2022-04-27 | $34.26 | $35.50 | $33.89 | $34.64 | $34.61 | 12,217 |
2022-04-26 | $35.79 | $36.15 | $34.32 | $34.32 | $34.29 | 18,435 |
2022-04-25 | $36.03 | $36.68 | $34.16 | $36.67 | $36.64 | 22,060 |
2022-04-22 | $39.27 | $39.27 | $36.73 | $36.77 | $36.74 | 30,549 |
2022-04-21 | $41.92 | $42.25 | $39.48 | $39.63 | $39.60 | 21,598 |
2022-04-20 | $41.28 | $41.61 | $40.88 | $40.88 | $40.85 | 13,789 |
2022-04-19 | $38.74 | $40.36 | $38.74 | $40.15 | $40.12 | 21,514 |
2022-04-18 | $38.33 | $39.11 | $37.71 | $38.01 | $37.98 | 12,991 |
2022-04-14 | $39.15 | $39.50 | $38.58 | $38.59 | $38.56 | 13,241 |
2022-04-13 | $37.71 | $38.75 | $37.71 | $38.68 | $38.65 | 8,575 |
2022-04-12 | $38.41 | $39.02 | $37.25 | $37.63 | $37.60 | 8,430 |
2022-04-11 | $37.80 | $38.96 | $37.73 | $37.77 | $37.74 | 13,518 |
2022-04-08 | $38.52 | $39.18 | $38.09 | $38.19 | $38.16 | 8,296 |
2022-04-07 | $38.04 | $39.16 | $37.05 | $38.86 | $38.83 | 11,530 |
2022-04-06 | $38.52 | $38.60 | $37.82 | $38.47 | $38.44 | 19,820 |
2022-04-05 | $40.48 | $41.53 | $39.31 | $39.31 | $39.28 | 10,148 |
2022-04-04 | $41.08 | $41.12 | $39.89 | $41.04 | $41.01 | 13,092 |
2022-04-01 | $42.56 | $42.75 | $40.47 | $41.27 | $41.24 | 13,217 |
2022-03-31 | $44.15 | $44.15 | $42.33 | $42.34 | $42.31 | 9,032 |
2022-03-30 | $44.27 | $45.00 | $43.74 | $44.20 | $44.17 | 13,968 |
2022-03-29 | $43.95 | $44.51 | $43.28 | $44.44 | $44.41 | 11,833 |
2022-03-28 | $43.19 | $43.24 | $42.35 | $43.24 | $43.21 | 8,797 |
2022-03-25 | $42.67 | $43.25 | $42.50 | $43.21 | $43.18 | 15,894 |
2022-03-24 | $41.90 | $42.44 | $41.90 | $42.40 | $42.37 | 6,846 |
2022-03-23 | $42.28 | $42.43 | $41.52 | $41.57 | $41.54 | 12,449 |
2022-03-22 | $42.45 | $42.92 | $42.14 | $42.66 | $42.63 | 12,004 |
2022-03-21 | $41.50 | $42.45 | $41.38 | $42.04 | $42.01 | 14,075 |
2022-03-18 | $41.29 | $41.86 | $40.33 | $41.68 | $41.65 | 12,897 |
2022-03-17 | $39.32 | $41.29 | $39.32 | $41.29 | $41.26 | 21,870 |
2022-03-16 | $39.28 | $39.80 | $37.50 | $39.74 | $39.71 | 28,093 |
2022-03-15 | $37.23 | $38.38 | $37.16 | $38.23 | $38.20 | 15,654 |
2022-03-14 | $36.96 | $37.55 | $35.83 | $36.51 | $36.48 | 8,659 |
2022-03-11 | $38.16 | $38.21 | $36.24 | $36.26 | $36.23 | 43,909 |
2022-03-10 | $35.59 | $37.23 | $35.59 | $37.06 | $37.03 | 17,387 |
2022-03-09 | $37.00 | $37.89 | $36.83 | $37.17 | $37.14 | 36,269 |
2022-03-08 | $36.44 | $37.99 | $35.26 | $35.28 | $35.25 | 30,202 |
2022-03-07 | $38.83 | $39.47 | $35.93 | $35.98 | $35.95 | 29,802 |
2022-03-04 | $38.16 | $39.19 | $37.50 | $39.08 | $39.05 | 21,706 |
2022-03-03 | $39.92 | $40.36 | $39.17 | $39.34 | $39.31 | 31,100 |
2022-03-02 | $37.25 | $39.75 | $37.25 | $39.19 | $39.16 | 25,857 |
2022-03-01 | $38.27 | $38.76 | $36.34 | $36.98 | $36.95 | 53,523 |
2022-02-28 | $36.65 | $38.77 | $36.47 | $38.55 | $38.52 | 19,672 |
2022-02-25 | $35.48 | $38.06 | $35.48 | $37.73 | $37.70 | 55,492 |
2022-02-24 | $32.21 | $35.30 | $31.88 | $35.18 | $35.15 | 124,309 |
2022-02-23 | $36.40 | $36.40 | $33.84 | $33.95 | $33.92 | 104,145 |
2022-02-22 | $36.98 | $37.37 | $35.45 | $35.99 | $35.96 | 48,764 |
2022-02-18 | $37.85 | $38.43 | $36.64 | $37.01 | $36.98 | 19,143 |
2022-02-17 | $39.34 | $39.34 | $37.85 | $38.01 | $37.98 | 23,092 |
2022-02-16 | $39.17 | $40.42 | $38.97 | $40.20 | $40.17 | 14,156 |
2022-02-15 | $39.25 | $39.98 | $38.91 | $39.52 | $39.49 | 15,016 |
2022-02-14 | $38.49 | $38.63 | $36.96 | $37.90 | $37.87 | 29,094 |
2022-02-11 | $40.27 | $40.45 | $37.82 | $38.35 | $38.32 | 35,053 |
2022-02-10 | $40.71 | $42.19 | $39.73 | $40.14 | $40.11 | 10,822 |
2022-02-09 | $41.48 | $42.29 | $41.48 | $42.12 | $42.09 | 23,655 |
2022-02-08 | $39.43 | $40.74 | $39.26 | $40.56 | $40.53 | 10,420 |
2022-02-07 | $39.56 | $40.14 | $38.94 | $39.47 | $39.44 | 18,320 |
2022-02-04 | $39.97 | $40.17 | $38.25 | $39.29 | $39.26 | 34,585 |
2022-02-03 | $41.70 | $41.96 | $40.49 | $40.57 | $40.54 | 20,405 |
2022-02-02 | $41.57 | $42.87 | $41.03 | $42.60 | $42.57 | 16,553 |
2022-02-01 | $40.82 | $42.06 | $40.40 | $41.90 | $41.87 | 26,992 |
2022-01-31 | $38.00 | $40.18 | $38.00 | $40.15 | $40.12 | 53,548 |
2022-01-28 | $37.60 | $38.90 | $35.85 | $38.90 | $38.87 | 50,929 |
2022-01-27 | $40.23 | $41.00 | $37.50 | $38.07 | $38.04 | 62,438 |
2022-01-26 | $41.03 | $42.16 | $37.96 | $39.26 | $39.23 | 30,960 |
2022-01-25 | $39.25 | $41.01 | $37.50 | $40.24 | $40.21 | 220,329 |
2022-01-24 | $39.01 | $41.43 | $37.06 | $41.42 | $41.39 | 73,793 |
2022-01-21 | $41.65 | $42.72 | $40.55 | $40.78 | $40.75 | 67,532 |
2022-01-20 | $43.69 | $44.90 | $41.75 | $41.90 | $41.87 | 56,488 |
2022-01-19 | $45.40 | $45.46 | $43.49 | $43.59 | $43.55 | 62,558 |
2022-01-18 | $45.39 | $45.52 | $44.30 | $44.98 | $44.94 | 47,801 |
2022-01-14 | $46.16 | $46.70 | $45.36 | $46.66 | $46.62 | 38,824 |
2022-01-13 | $47.44 | $48.83 | $47.23 | $47.49 | $47.45 | 35,821 |
2022-01-12 | $47.42 | $48.00 | $46.87 | $47.20 | $47.16 | 39,067 |
2022-01-11 | $45.89 | $46.88 | $44.81 | $46.77 | $46.73 | 36,202 |
2022-01-10 | $47.13 | $47.18 | $44.97 | $45.89 | $45.85 | 69,082 |
2022-01-07 | $47.80 | $48.48 | $47.59 | $47.62 | $47.58 | 46,035 |
2022-01-06 | $47.48 | $48.12 | $46.92 | $47.61 | $47.57 | 48,416 |
2022-01-05 | $48.48 | $49.45 | $46.94 | $47.07 | $47.03 | 102,455 |
2022-01-04 | $46.04 | $48.64 | $46.04 | $48.40 | $48.36 | 91,524 |
2022-01-03 | $47.06 | $47.21 | $44.95 | $45.58 | $45.54 | 47,512 |
2021-12-31 | $45.85 | $46.96 | $45.85 | $46.78 | $46.74 | 26,010 |
2021-12-30 | $46.75 | $47.37 | $46.10 | $46.14 | $46.10 | 25,731 |
2021-12-29 | $46.23 | $46.92 | $46.04 | $46.72 | $46.68 | 31,732 |
2021-12-28 | $45.72 | $46.80 | $45.72 | $46.44 | $46.40 | 62,175 |
2021-12-27 | $44.69 | $45.80 | $44.49 | $45.77 | $45.73 | 40,813 |
2021-12-23 | $43.24 | $44.73 | $43.24 | $44.40 | $44.36 | 30,503 |
2021-12-22 | $42.31 | $43.02 | $42.31 | $42.90 | $42.87 | 16,560 |
2021-12-21 | $40.78 | $42.72 | $40.78 | $42.48 | $42.45 | 24,235 |
2021-12-20 | $40.63 | $41.16 | $39.10 | $40.08 | $40.03 | 55,516 |
2021-12-17 | $44.33 | $44.49 | $42.12 | $42.28 | $42.23 | 59,136 |
2021-12-16 | $45.18 | $45.77 | $44.12 | $44.49 | $44.43 | 45,001 |
2021-12-15 | $43.36 | $44.50 | $42.75 | $44.39 | $44.33 | 38,303 |
2021-12-14 | $43.71 | $44.89 | $42.74 | $43.20 | $43.15 | 30,315 |
2021-12-13 | $45.58 | $45.73 | $44.32 | $44.57 | $44.51 | 27,884 |
2021-12-10 | $46.04 | $46.14 | $45.27 | $45.96 | $45.90 | 22,337 |
2021-12-09 | $45.28 | $46.00 | $44.99 | $45.47 | $45.41 | 14,120 |
2021-12-08 | $45.85 | $46.03 | $45.16 | $45.86 | $45.80 | 29,522 |
2021-12-07 | $45.37 | $46.53 | $45.13 | $45.50 | $45.44 | 44,460 |
2021-12-06 | $43.01 | $44.92 | $43.01 | $44.11 | $44.05 | 75,670 |
2021-12-03 | $42.36 | $42.57 | $40.77 | $42.07 | $42.02 | 45,807 |
2021-12-02 | $39.49 | $42.43 | $39.36 | $42.08 | $42.03 | 69,658 |
2021-12-01 | $42.21 | $42.62 | $38.67 | $38.73 | $38.68 | 67,596 |
2021-11-30 | $42.63 | $42.76 | $40.24 | $40.53 | $40.48 | 52,609 |
2021-11-29 | $44.87 | $44.97 | $43.13 | $43.84 | $43.78 | 32,549 |
2021-11-26 | $43.80 | $44.20 | $42.62 | $43.56 | $43.51 | 113,036 |
2021-11-24 | $47.10 | $47.63 | $46.96 | $47.39 | $47.33 | 12,159 |
2021-11-23 | $47.42 | $47.65 | $46.81 | $47.57 | $47.51 | 37,758 |
2021-11-22 | $47.33 | $48.44 | $47.12 | $47.33 | $47.27 | 42,194 |
2021-11-19 | $47.39 | $47.55 | $46.71 | $46.88 | $46.82 | 43,614 |
2021-11-18 | $48.26 | $48.26 | $46.93 | $47.66 | $47.60 | 26,264 |
2021-11-17 | $48.67 | $48.67 | $47.55 | $47.92 | $47.86 | 23,475 |
2021-11-16 | $48.84 | $49.50 | $48.71 | $48.75 | $48.69 | 27,087 |
2021-11-15 | $49.20 | $49.24 | $48.55 | $48.72 | $48.66 | 34,077 |
2021-11-12 | $47.70 | $48.67 | $47.70 | $48.55 | $48.49 | 34,405 |
2021-11-11 | $48.29 | $48.29 | $47.28 | $47.41 | $47.35 | 24,490 |
2021-11-10 | $48.61 | $49.00 | $47.65 | $48.01 | $47.95 | 42,747 |
2021-11-09 | $48.65 | $48.97 | $48.03 | $48.80 | $48.74 | 42,905 |
2021-11-08 | $49.12 | $49.42 | $47.90 | $48.49 | $48.43 | 114,836 |
2021-11-05 | $47.75 | $48.74 | $47.54 | $47.85 | $47.79 | 126,554 |
2021-11-04 | $46.10 | $46.92 | $46.10 | $46.46 | $46.40 | 42,947 |
2021-11-03 | $45.71 | $45.95 | $44.76 | $45.95 | $45.89 | 66,252 |
2021-11-02 | $45.99 | $46.31 | $45.68 | $46.16 | $46.10 | 37,508 |
2021-11-01 | $45.60 | $45.93 | $45.26 | $45.73 | $45.67 | 93,476 |
2021-10-29 | $45.15 | $45.85 | $44.87 | $45.41 | $45.35 | 22,034 |
2021-10-28 | $43.96 | $45.35 | $43.96 | $45.35 | $45.29 | 31,251 |
2021-10-27 | $45.36 | $45.36 | $43.64 | $43.71 | $43.66 | 48,747 |
2021-10-26 | $46.05 | $46.50 | $45.33 | $45.35 | $45.29 | 40,311 |
2021-10-25 | $45.70 | $46.60 | $45.25 | $46.12 | $46.06 | 53,587 |
2021-10-22 | $45.59 | $46.30 | $45.44 | $45.79 | $45.73 | 134,559 |
2021-10-21 | $44.88 | $45.38 | $44.53 | $45.32 | $45.26 | 45,820 |
2021-10-20 | $44.23 | $45.20 | $44.01 | $45.06 | $45.00 | 65,543 |
2021-10-19 | $44.06 | $44.29 | $43.42 | $44.23 | $44.17 | 66,242 |
2021-10-18 | $42.59 | $43.60 | $42.23 | $43.52 | $43.47 | 40,156 |
2021-10-15 | $42.99 | $43.92 | $42.94 | $43.42 | $43.37 | 114,646 |
2021-10-14 | $40.80 | $42.18 | $40.73 | $42.16 | $42.11 | 63,696 |
2021-10-13 | $39.94 | $40.32 | $38.61 | $39.96 | $39.91 | 45,087 |
2021-10-12 | $40.15 | $40.63 | $39.50 | $39.74 | $39.69 | 32,119 |
2021-10-11 | $40.94 | $41.64 | $40.09 | $40.17 | $40.12 | 36,819 |
2021-10-08 | $41.02 | $41.36 | $40.61 | $41.07 | $41.02 | 32,928 |
2021-10-07 | $41.05 | $41.93 | $40.99 | $41.07 | $41.02 | 56,615 |
2021-10-06 | $38.45 | $40.20 | $37.85 | $40.17 | $40.12 | 44,188 |
2021-10-05 | $38.67 | $40.20 | $38.19 | $39.59 | $39.54 | 65,472 |
2021-10-04 | $38.84 | $39.40 | $37.66 | $38.38 | $38.33 | 43,285 |
2021-10-01 | $38.18 | $39.50 | $37.08 | $39.10 | $39.05 | 78,529 |
2021-09-30 | $39.79 | $40.12 | $37.40 | $37.44 | $37.39 | 75,379 |
2021-09-29 | $40.31 | $40.52 | $39.80 | $39.95 | $39.90 | 46,980 |
2021-09-28 | $40.93 | $41.15 | $39.55 | $39.84 | $39.79 | 85,735 |
2021-09-27 | $41.25 | $42.36 | $41.22 | $41.26 | $41.21 | 61,589 |
2021-09-24 | $40.59 | $41.46 | $40.43 | $41.14 | $41.09 | 59,921 |
2021-09-23 | $39.83 | $41.51 | $39.83 | $40.92 | $40.87 | 71,963 |
2021-09-22 | $38.55 | $39.77 | $38.55 | $39.12 | $39.07 | 50,447 |
2021-09-21 | $39.36 | $39.36 | $37.75 | $38.07 | $38.02 | 96,770 |
2021-09-20 | $38.27 | $39.00 | $37.56 | $38.84 | $38.79 | 126,188 |
2021-09-17 | $41.19 | $41.19 | $40.04 | $40.21 | $40.16 | 82,689 |
2021-09-16 | $42.39 | $42.54 | $41.36 | $41.55 | $41.50 | 41,469 |
2021-09-15 | $41.07 | $42.58 | $40.88 | $42.40 | $42.35 | 74,443 |
2021-09-14 | $42.92 | $42.92 | $40.76 | $41.04 | $40.99 | 82,053 |
2021-09-13 | $43.18 | $43.46 | $41.72 | $42.56 | $42.51 | 123,252 |
2021-09-10 | $43.51 | $43.61 | $42.22 | $42.26 | $42.21 | 46,537 |
2021-09-09 | $43.18 | $44.16 | $42.65 | $42.85 | $42.80 | 55,457 |
2021-09-08 | $43.02 | $43.65 | $42.51 | $43.48 | $43.43 | 70,346 |
2021-09-07 | $45.28 | $45.28 | $43.22 | $43.26 | $43.21 | 166,277 |
2021-09-03 | $46.17 | $46.36 | $45.60 | $45.67 | $45.61 | 43,532 |
2021-09-02 | $45.57 | $46.50 | $45.57 | $46.50 | $46.44 | 74,911 |
2021-09-01 | $45.90 | $45.90 | $44.54 | $45.12 | $45.06 | 42,099 |
2021-08-31 | $45.86 | $46.18 | $45.29 | $45.64 | $45.58 | 25,240 |
2021-08-30 | $46.33 | $46.58 | $45.67 | $46.01 | $45.95 | 45,862 |
2021-08-27 | $45.67 | $46.48 | $45.65 | $46.12 | $46.06 | 40,970 |
2021-08-26 | $45.63 | $45.76 | $44.92 | $45.22 | $45.16 | 36,924 |
2021-08-25 | $45.15 | $46.21 | $44.77 | $45.79 | $45.73 | 61,551 |
2021-08-24 | $44.56 | $45.50 | $44.56 | $45.00 | $44.94 | 42,704 |
2021-08-23 | $43.80 | $44.80 | $43.80 | $44.32 | $44.26 | 50,315 |
2021-08-20 | $43.04 | $43.53 | $42.71 | $43.26 | $43.21 | 50,715 |
2021-08-19 | $42.85 | $43.76 | $42.37 | $42.91 | $42.86 | 102,086 |
2021-08-18 | $44.54 | $45.51 | $43.76 | $43.87 | $43.81 | 78,771 |
2021-08-17 | $46.08 | $46.08 | $44.06 | $45.39 | $45.33 | 182,319 |
2021-08-16 | $45.87 | $46.79 | $45.00 | $46.79 | $46.73 | 363,730 |
2021-08-13 | $46.97 | $46.97 | $46.17 | $46.34 | $46.28 | 124,363 |
2021-08-12 | $47.10 | $47.30 | $46.06 | $46.81 | $46.75 | 159,023 |
2021-08-11 | $45.66 | $47.13 | $45.15 | $47.11 | $47.05 | 841,709 |
2021-08-10 | $44.20 | $45.67 | $44.19 | $45.34 | $45.28 | 90,091 |
2021-08-09 | $44.05 | $44.28 | $43.40 | $44.00 | $43.94 | 61,321 |
2021-08-06 | $44.50 | $45.00 | $44.30 | $44.51 | $44.45 | 43,435 |
2021-08-05 | $43.72 | $44.30 | $43.55 | $43.93 | $43.87 | 34,794 |
2021-08-04 | $44.37 | $44.55 | $43.34 | $43.34 | $43.29 | 85,032 |
2021-08-03 | $43.68 | $45.17 | $42.66 | $45.17 | $45.11 | 89,559 |
2021-08-02 | $44.82 | $45.94 | $43.34 | $43.38 | $43.33 | 99,900 |
2021-07-30 | $44.14 | $44.58 | $43.75 | $44.39 | $44.33 | 43,036 |
2021-07-29 | $44.39 | $44.98 | $44.28 | $44.64 | $44.58 | 47,652 |
2021-07-28 | $44.12 | $44.55 | $42.97 | $43.63 | $43.58 | 32,159 |
2021-07-27 | $43.79 | $44.60 | $43.37 | $43.99 | $43.93 | 33,852 |
2021-07-26 | $44.41 | $44.73 | $43.84 | $44.68 | $44.62 | 50,815 |
2021-07-23 | $44.77 | $44.93 | $44.17 | $44.67 | $44.61 | 76,307 |
2021-07-22 | $44.62 | $44.66 | $44.07 | $44.18 | $44.12 | 38,498 |
2021-07-21 | $43.90 | $45.03 | $43.90 | $44.66 | $44.60 | 101,879 |
2021-07-20 | $40.35 | $43.50 | $40.31 | $43.37 | $43.32 | 90,886 |
2021-07-19 | $40.72 | $40.85 | $38.79 | $40.11 | $40.06 | 132,812 |
2021-07-16 | $44.19 | $44.20 | $42.60 | $42.79 | $42.74 | 54,995 |
2021-07-15 | $42.89 | $44.46 | $42.74 | $43.93 | $43.87 | 58,870 |
2021-07-14 | $43.92 | $44.35 | $43.20 | $43.66 | $43.61 | 91,061 |
2021-07-13 | $44.60 | $44.88 | $43.61 | $43.69 | $43.64 | 63,252 |
2021-07-12 | $44.29 | $45.08 | $43.66 | $44.97 | $44.91 | 65,768 |
2021-07-09 | $44.32 | $44.98 | $43.95 | $44.84 | $44.78 | 97,813 |
2021-07-08 | $42.39 | $43.61 | $41.78 | $42.84 | $42.79 | 118,856 |
2021-07-07 | $43.02 | $44.81 | $43.02 | $44.73 | $44.67 | 89,325 |
2021-07-06 | $44.32 | $44.32 | $41.91 | $43.38 | $43.33 | 98,650 |
2021-07-02 | $44.41 | $44.85 | $43.97 | $44.62 | $44.56 | 67,189 |
2021-07-01 | $44.10 | $44.47 | $43.88 | $44.37 | $44.31 | 73,793 |
2021-06-30 | $42.42 | $43.74 | $42.30 | $43.58 | $43.53 | 88,327 |
2021-06-29 | $43.11 | $43.64 | $42.48 | $42.55 | $42.50 | 56,680 |
2021-06-28 | $43.48 | $43.48 | $42.26 | $42.82 | $42.77 | 85,719 |
2021-06-25 | $43.51 | $43.95 | $43.19 | $43.49 | $43.44 | 108,981 |
2021-06-24 | $42.89 | $43.45 | $42.36 | $43.24 | $43.19 | 141,804 |
2021-06-23 | $43.10 | $43.10 | $42.22 | $42.25 | $42.20 | 55,061 |
2021-06-22 | $42.45 | $43.00 | $41.69 | $42.60 | $42.55 | 66,341 |
2021-06-21 | $40.75 | $42.53 | $40.44 | $42.42 | $42.36 | 179,717 |
2021-06-18 | $40.02 | $40.82 | $39.53 | $39.83 | $39.77 | 158,609 |
2021-06-17 | $43.26 | $43.71 | $40.20 | $41.40 | $41.34 | 220,915 |
2021-06-16 | $44.63 | $44.80 | $43.04 | $43.42 | $43.36 | 98,321 |
2021-06-15 | $44.22 | $44.95 | $43.81 | $44.72 | $44.66 | 78,602 |
2021-06-14 | $44.50 | $44.94 | $43.41 | $44.11 | $44.05 | 110,879 |
2021-06-11 | $44.73 | $45.33 | $44.06 | $44.75 | $44.69 | 100,633 |
2021-06-10 | $45.90 | $46.24 | $44.44 | $44.46 | $44.40 | 102,113 |
2021-06-09 | $46.54 | $46.54 | $45.09 | $45.13 | $45.07 | 80,775 |
2021-06-08 | $46.36 | $46.90 | $45.65 | $46.58 | $46.51 | 62,508 |
2021-06-07 | $47.51 | $47.51 | $45.90 | $46.26 | $46.19 | 124,934 |
2021-06-04 | $47.49 | $47.55 | $46.65 | $47.25 | $47.18 | 45,042 |
2021-06-03 | $46.42 | $47.57 | $45.84 | $46.75 | $46.68 | 124,395 |
2021-06-02 | $47.77 | $47.77 | $46.86 | $47.11 | $47.04 | 140,442 |
2021-06-01 | $48.30 | $48.43 | $47.25 | $47.51 | $47.44 | 110,395 |
2021-05-28 | $47.57 | $47.57 | $46.46 | $46.98 | $46.91 | 124,548 |
2021-05-27 | $46.00 | $47.17 | $46.00 | $47.03 | $46.96 | 174,210 |
2021-05-26 | $45.04 | $45.08 | $44.41 | $45.07 | $45.01 | 75,181 |
2021-05-25 | $45.57 | $46.03 | $44.52 | $44.68 | $44.62 | 105,841 |
2021-05-24 | $45.01 | $45.33 | $44.46 | $45.07 | $45.01 | 68,244 |
2021-05-21 | $44.37 | $45.33 | $43.86 | $44.27 | $44.21 | 98,315 |
2021-05-20 | $43.60 | $44.05 | $42.93 | $43.60 | $43.54 | 54,476 |
2021-05-19 | $42.56 | $43.33 | $41.27 | $43.29 | $43.23 | 269,749 |
2021-05-18 | $46.03 | $46.06 | $44.14 | $44.14 | $44.08 | 114,036 |
2021-05-17 | $46.00 | $46.61 | $45.19 | $46.17 | $46.10 | 85,057 |
2021-05-14 | $45.67 | $46.88 | $45.37 | $46.57 | $46.50 | 206,117 |
2021-05-13 | $42.31 | $45.28 | $42.14 | $44.66 | $44.60 | 245,059 |
2021-05-12 | $45.39 | $45.59 | $42.19 | $42.30 | $42.24 | 243,089 |
2021-05-11 | $46.05 | $46.69 | $44.30 | $45.69 | $45.62 | 328,576 |
2021-05-10 | $48.40 | $49.59 | $47.72 | $47.80 | $47.73 | 212,567 |
2021-05-07 | $45.72 | $47.95 | $45.35 | $47.65 | $47.58 | 172,172 |
2021-05-06 | $45.58 | $46.19 | $44.91 | $46.18 | $46.11 | 116,678 |
2021-05-05 | $45.49 | $45.81 | $45.12 | $45.21 | $45.15 | 60,510 |
2021-05-04 | $43.97 | $45.06 | $43.50 | $45.06 | $45.00 | 110,534 |
2021-05-03 | $43.90 | $44.86 | $43.69 | $44.49 | $44.43 | 154,940 |
2021-04-30 | $43.52 | $43.62 | $42.70 | $43.15 | $43.09 | 87,299 |
2021-04-29 | $44.19 | $44.19 | $43.16 | $44.07 | $44.01 | 95,600 |
2021-04-28 | $43.69 | $43.82 | $42.99 | $43.16 | $43.10 | 100,696 |
2021-04-27 | $43.08 | $43.58 | $42.50 | $43.51 | $43.45 | 99,610 |
2021-04-26 | $43.24 | $43.78 | $42.29 | $42.41 | $42.35 | 152,475 |
2021-04-23 | $41.46 | $43.04 | $41.41 | $42.68 | $42.62 | 79,432 |
2021-04-22 | $42.33 | $42.91 | $41.23 | $41.41 | $41.35 | 151,175 |
2021-04-21 | $40.13 | $42.07 | $39.95 | $42.07 | $42.01 | 102,042 |
2021-04-20 | $41.61 | $41.63 | $39.60 | $40.31 | $40.25 | 154,725 |
2021-04-19 | $41.86 | $42.26 | $41.12 | $41.75 | $41.69 | 148,497 |
2021-04-16 | $42.57 | $43.13 | $41.76 | $42.25 | $42.19 | 109,256 |
2021-04-15 | $42.19 | $42.19 | $41.14 | $41.97 | $41.91 | 82,399 |
2021-04-14 | $41.30 | $42.33 | $41.30 | $41.54 | $41.48 | 141,507 |
2021-04-13 | $41.71 | $41.75 | $40.53 | $41.42 | $41.36 | 114,095 |
2021-04-12 | $41.75 | $42.07 | $41.29 | $42.03 | $41.97 | 123,309 |
2021-04-09 | $40.74 | $41.62 | $40.46 | $41.56 | $41.50 | 124,455 |
2021-04-08 | $40.24 | $40.43 | $39.27 | $40.40 | $40.34 | 165,203 |
2021-04-07 | $40.84 | $40.98 | $39.73 | $40.13 | $40.07 | 323,204 |
2021-04-06 | $41.10 | $41.65 | $40.52 | $40.71 | $40.65 | 132,433 |
2021-04-05 | $40.64 | $41.37 | $40.50 | $40.98 | $40.92 | 260,358 |
2021-04-01 | $39.30 | $39.64 | $38.70 | $39.32 | $39.26 | 265,262 |
2021-03-31 | $39.96 | $40.12 | $38.71 | $39.12 | $39.06 | 329,259 |
2021-03-30 | $39.07 | $39.78 | $38.71 | $39.51 | $39.45 | 150,003 |
2021-03-29 | $38.68 | $39.68 | $38.50 | $39.01 | $38.95 | 189,828 |
2021-03-26 | $37.82 | $39.00 | $37.21 | $38.98 | $38.92 | 183,764 |
2021-03-25 | $34.93 | $37.16 | $34.03 | $37.04 | $36.99 | 189,672 |
2021-03-24 | $35.03 | $36.91 | $35.03 | $35.37 | $35.32 | 155,591 |
2021-03-23 | $35.70 | $36.79 | $34.17 | $34.60 | $34.55 | 167,193 |
2021-03-22 | $36.81 | $36.93 | $35.77 | $36.45 | $36.39 | 132,524 |
2021-03-19 | $37.95 | $37.95 | $35.92 | $36.68 | $36.62 | 127,066 |
2021-03-18 | $37.59 | $38.99 | $37.24 | $37.52 | $37.46 | 221,540 |
2021-03-17 | $36.60 | $37.70 | $36.21 | $37.55 | $37.49 | 154,640 |
2021-03-16 | $37.89 | $37.92 | $36.18 | $36.30 | $36.24 | 218,608 |
2021-03-15 | $37.58 | $38.03 | $36.37 | $37.92 | $37.86 | 231,910 |
2021-03-12 | $35.89 | $37.08 | $35.89 | $37.04 | $36.98 | 170,318 |
2021-03-11 | $35.79 | $36.44 | $35.01 | $35.53 | $35.47 | 103,154 |
2021-03-10 | $34.40 | $35.96 | $34.05 | $35.49 | $35.43 | 221,858 |
2021-03-09 | $35.00 | $35.45 | $34.03 | $34.09 | $34.04 | 143,342 |
2021-03-08 | $34.23 | $35.98 | $33.81 | $34.43 | $34.37 | 261,205 |
2021-03-05 | $32.16 | $33.64 | $30.22 | $33.38 | $33.33 | 151,613 |
2021-03-04 | $32.68 | $33.04 | $29.65 | $31.06 | $31.01 | 134,314 |
2021-03-03 | $32.76 | $33.82 | $32.62 | $32.66 | $32.61 | 91,667 |
2021-03-02 | $33.04 | $33.10 | $32.19 | $32.59 | $32.54 | 64,201 |
2021-03-01 | $31.82 | $33.60 | $31.82 | $32.91 | $32.86 | 122,729 |
2021-02-26 | $31.95 | $31.95 | $30.37 | $30.62 | $30.57 | 120,767 |
2021-02-25 | $33.44 | $33.86 | $31.18 | $31.58 | $31.52 | 190,275 |
2021-02-24 | $31.80 | $33.75 | $31.52 | $33.44 | $33.39 | 184,239 |
2021-02-23 | $31.50 | $31.81 | $30.09 | $31.52 | $31.47 | 112,374 |
2021-02-22 | $30.66 | $31.93 | $30.49 | $31.32 | $31.27 | 91,150 |
2021-02-19 | $30.05 | $31.23 | $30.05 | $30.98 | $30.93 | 75,180 |
2021-02-18 | $29.64 | $29.72 | $28.94 | $29.56 | $29.51 | 54,058 |
2021-02-17 | $30.09 | $30.09 | $29.46 | $30.01 | $29.96 | 37,830 |
2021-02-16 | $30.72 | $30.82 | $30.08 | $30.30 | $30.25 | 52,116 |
2021-02-12 | $29.63 | $30.37 | $29.63 | $30.29 | $30.24 | 36,119 |
2021-02-11 | $29.98 | $30.20 | $28.80 | $29.63 | $29.58 | 67,149 |
2021-02-10 | $30.43 | $30.43 | $29.56 | $29.81 | $29.76 | 52,918 |
2021-02-09 | $29.65 | $30.30 | $29.12 | $30.01 | $29.96 | 51,388 |
2021-02-08 | $29.55 | $29.84 | $29.21 | $29.84 | $29.79 | 66,496 |
2021-02-05 | $29.21 | $29.42 | $28.84 | $29.01 | $28.96 | 58,739 |
2021-02-04 | $28.00 | $28.67 | $27.85 | $28.55 | $28.50 | 89,780 |
2021-02-03 | $27.70 | $27.78 | $27.08 | $27.67 | $27.63 | 31,088 |
2021-02-02 | $26.79 | $27.94 | $26.79 | $27.66 | $27.62 | 42,382 |
2021-02-01 | $25.84 | $26.14 | $25.52 | $25.89 | $25.85 | 69,568 |
2021-01-29 | $26.57 | $26.77 | $24.96 | $25.26 | $25.22 | 117,456 |
2021-01-28 | $26.34 | $27.84 | $26.34 | $26.95 | $26.91 | 63,973 |
2021-01-27 | $26.35 | $26.77 | $25.11 | $25.81 | $25.77 | 183,935 |
2021-01-26 | $28.91 | $29.00 | $27.38 | $27.45 | $27.41 | 33,640 |
2021-01-25 | $28.27 | $28.58 | $27.40 | $28.27 | $28.22 | 95,117 |
2021-01-22 | $28.52 | $29.12 | $28.16 | $28.83 | $28.78 | 72,399 |
2021-01-21 | $30.00 | $30.00 | $29.12 | $29.27 | $29.22 | 67,679 |
2021-01-20 | $29.88 | $30.12 | $29.39 | $30.00 | $29.95 | 78,036 |
2021-01-19 | $30.00 | $30.15 | $29.45 | $29.45 | $29.40 | 69,320 |
2021-01-15 | $29.57 | $29.73 | $28.41 | $29.15 | $29.10 | 93,254 |
2021-01-14 | $30.47 | $30.93 | $30.20 | $30.34 | $30.29 | 87,190 |
2021-01-13 | $30.78 | $30.78 | $29.94 | $30.06 | $30.01 | 63,123 |
2021-01-12 | $29.86 | $30.99 | $29.48 | $30.86 | $30.81 | 71,720 |
2021-01-11 | $28.84 | $30.17 | $28.83 | $29.87 | $29.82 | 141,119 |
2021-01-08 | $30.35 | $30.48 | $29.10 | $29.96 | $29.91 | 98,283 |
2021-01-07 | $30.23 | $30.52 | $29.39 | $30.12 | $30.07 | 130,117 |
2021-01-06 | $28.38 | $30.31 | $28.34 | $29.72 | $29.67 | 176,974 |
2021-01-05 | $26.66 | $27.96 | $26.66 | $27.71 | $27.67 | 59,811 |
2021-01-04 | $29.32 | $29.32 | $26.52 | $26.89 | $26.85 | 156,365 |
2020-12-31 | $28.48 | $29.13 | $28.13 | $29.13 | $29.08 | 37,917 |
2020-12-30 | $28.09 | $28.84 | $28.09 | $28.64 | $28.59 | 60,180 |
2020-12-29 | $28.93 | $29.20 | $27.54 | $27.99 | $27.95 | 46,120 |
2020-12-28 | $28.89 | $29.39 | $28.51 | $28.56 | $28.52 | 67,041 |
2020-12-24 | $28.45 | $28.63 | $28.11 | $28.44 | $28.40 | 23,551 |
2020-12-23 | $28.38 | $28.91 | $28.38 | $28.41 | $28.36 | 43,102 |
2020-12-22 | $28.46 | $28.66 | $27.78 | $28.00 | $27.96 | 39,798 |
2020-12-21 | $27.25 | $28.88 | $26.98 | $28.48 | $28.41 | 83,934 |
2020-12-18 | $29.00 | $29.20 | $28.39 | $29.00 | $28.93 | 49,852 |
2020-12-17 | $29.07 | $29.07 | $28.65 | $28.97 | $28.90 | 40,737 |
2020-12-16 | $29.21 | $29.21 | $28.34 | $28.50 | $28.43 | 62,057 |
2020-12-15 | $28.56 | $29.34 | $28.01 | $29.04 | $28.97 | 84,897 |
2020-12-14 | $29.99 | $29.99 | $27.83 | $27.83 | $27.77 | 89,764 |
2020-12-11 | $28.29 | $29.14 | $28.14 | $29.02 | $28.95 | 48,406 |
2020-12-10 | $29.06 | $29.41 | $28.46 | $28.79 | $28.72 | 71,568 |
2020-12-09 | $29.82 | $29.96 | $29.04 | $29.69 | $29.58 | 66,622 |
2020-12-08 | $28.72 | $29.60 | $28.68 | $29.48 | $29.37 | 57,038 |
2020-12-07 | $29.39 | $29.47 | $28.80 | $29.08 | $28.97 | 47,156 |
2020-12-04 | $28.64 | $29.65 | $28.64 | $29.49 | $29.37 | 71,692 |
2020-12-03 | $28.50 | $29.26 | $28.36 | $28.36 | $28.25 | 61,492 |
2020-12-02 | $27.93 | $28.41 | $27.74 | $28.22 | $28.11 | 39,347 |
2020-12-01 | $29.17 | $29.64 | $28.17 | $28.17 | $28.06 | 89,837 |
2020-11-30 | $29.02 | $29.02 | $27.84 | $28.19 | $28.08 | 147,348 |
2020-11-27 | $29.42 | $29.75 | $28.91 | $29.12 | $29.01 | 45,197 |
2020-11-25 | $29.92 | $29.92 | $28.89 | $29.34 | $29.23 | 81,285 |
2020-11-24 | $29.97 | $30.54 | $29.45 | $30.09 | $29.98 | 223,147 |
2020-11-23 | $27.75 | $28.63 | $27.75 | $28.55 | $28.44 | 128,686 |
2020-11-20 | $27.85 | $27.97 | $27.00 | $27.19 | $27.09 | 105,429 |
2020-11-19 | $27.45 | $27.97 | $27.00 | $27.93 | $27.82 | 142,144 |
2020-11-18 | $28.65 | $29.10 | $27.68 | $27.68 | $27.57 | 139,772 |
2020-11-17 | $27.64 | $28.35 | $26.87 | $28.14 | $28.03 | 163,607 |
2020-11-16 | $28.39 | $28.45 | $27.00 | $28.37 | $28.26 | 235,310 |
2020-11-13 | $25.23 | $26.46 | $25.23 | $26.44 | $26.34 | 108,931 |
2020-11-12 | $25.00 | $25.49 | $24.25 | $24.75 | $24.65 | 114,735 |
2020-11-11 | $26.90 | $26.90 | $25.24 | $25.57 | $25.47 | 128,754 |
2020-11-10 | $25.32 | $26.59 | $24.99 | $26.32 | $26.22 | 231,346 |
2020-11-09 | $28.19 | $28.19 | $24.93 | $24.93 | $24.83 | 204,183 |
2020-11-06 | $22.65 | $22.91 | $22.19 | $22.65 | $22.56 | 61,364 |
2020-11-05 | $21.96 | $22.95 | $21.96 | $22.62 | $22.53 | 95,263 |
2020-11-04 | $21.22 | $22.49 | $20.60 | $21.12 | $21.04 | 217,693 |
2020-11-03 | $20.89 | $22.05 | $20.68 | $21.75 | $21.67 | 206,549 |
2020-11-02 | $19.19 | $20.07 | $18.99 | $19.99 | $19.91 | 118,537 |
2020-10-30 | $18.27 | $18.59 | $17.66 | $18.50 | $18.43 | 114,242 |
2020-10-29 | $17.81 | $19.01 | $17.65 | $18.65 | $18.58 | 81,815 |
2020-10-28 | $18.56 | $19.13 | $17.72 | $17.80 | $17.73 | 172,345 |
2020-10-27 | $21.00 | $21.00 | $19.75 | $19.75 | $19.67 | 62,489 |
2020-10-26 | $21.96 | $22.07 | $20.43 | $21.10 | $21.01 | 105,285 |
2020-10-23 | $23.09 | $23.09 | $22.39 | $22.80 | $22.71 | 19,526 |
2020-10-22 | $22.23 | $22.67 | $22.02 | $22.55 | $22.46 | 39,938 |
2020-10-21 | $22.73 | $22.92 | $22.07 | $22.08 | $22.00 | 27,753 |
2020-10-20 | $22.87 | $23.56 | $22.65 | $22.74 | $22.65 | 50,694 |
2020-10-19 | $23.36 | $23.62 | $22.19 | $22.38 | $22.29 | 72,126 |
2020-10-16 | $23.07 | $23.66 | $23.07 | $23.24 | $23.15 | 64,500 |
2020-10-15 | $21.81 | $22.75 | $21.64 | $22.73 | $22.64 | 63,556 |
2020-10-14 | $22.75 | $22.92 | $22.47 | $22.59 | $22.50 | 28,498 |
2020-10-13 | $22.40 | $22.77 | $21.70 | $22.21 | $22.12 | 79,876 |
2020-10-12 | $22.53 | $23.09 | $22.53 | $22.90 | $22.81 | 77,747 |
2020-10-09 | $22.75 | $22.95 | $22.30 | $22.46 | $22.37 | 81,122 |
2020-10-08 | $22.04 | $22.26 | $21.57 | $22.25 | $22.16 | 68,013 |
2020-10-07 | $20.99 | $21.75 | $20.99 | $21.57 | $21.49 | 83,361 |
2020-10-06 | $21.46 | $21.72 | $20.25 | $20.25 | $20.17 | 128,683 |
2020-10-05 | $20.61 | $21.15 | $20.61 | $21.05 | $20.97 | 63,939 |
2020-10-02 | $18.35 | $20.40 | $18.35 | $20.10 | $20.02 | 102,003 |
2020-10-01 | $19.94 | $20.18 | $19.06 | $19.37 | $19.30 | 122,519 |
2020-09-30 | $20.14 | $20.63 | $19.34 | $19.57 | $19.50 | 179,845 |
2020-09-29 | $20.40 | $20.48 | $19.58 | $19.77 | $19.69 | 79,938 |
2020-09-28 | $19.97 | $20.75 | $19.97 | $20.26 | $20.18 | 87,314 |
2020-09-25 | $18.09 | $19.45 | $18.02 | $19.29 | $19.22 | 183,184 |
2020-09-24 | $18.24 | $18.99 | $17.77 | $18.39 | $18.32 | 50,661 |
2020-09-23 | $19.51 | $20.13 | $18.29 | $18.35 | $18.28 | 49,906 |
2020-09-22 | $18.91 | $19.51 | $18.87 | $19.39 | $19.32 | 113,708 |
2020-09-21 | $20.08 | $20.08 | $18.24 | $18.76 | $18.68 | 194,374 |
2020-09-18 | $21.94 | $22.12 | $20.93 | $21.00 | $20.91 | 150,863 |
2020-09-17 | $20.66 | $22.06 | $20.36 | $21.66 | $21.56 | 124,938 |
2020-09-16 | $21.32 | $22.12 | $21.17 | $21.55 | $21.45 | 100,248 |
2020-09-15 | $21.22 | $21.28 | $20.80 | $20.92 | $20.82 | 102,659 |
2020-09-14 | $20.72 | $21.00 | $20.51 | $20.91 | $20.82 | 80,923 |
2020-09-11 | $19.59 | $20.33 | $19.46 | $20.02 | $19.93 | 99,792 |
2020-09-10 | $20.35 | $20.48 | $19.05 | $19.31 | $19.23 | 86,620 |
2020-09-09 | $19.57 | $20.50 | $19.57 | $20.03 | $19.94 | 107,536 |
2020-09-08 | $19.88 | $19.91 | $19.08 | $19.13 | $19.05 | 70,136 |
2020-09-04 | $21.14 | $21.14 | $19.50 | $20.29 | $20.20 | 183,452 |
2020-09-03 | $21.99 | $22.30 | $19.75 | $20.20 | $20.11 | 192,784 |
2020-09-02 | $21.11 | $22.19 | $21.01 | $21.98 | $21.88 | 96,228 |
2020-09-01 | $20.24 | $21.05 | $19.95 | $20.98 | $20.89 | 50,284 |
2020-08-31 | $21.08 | $21.08 | $20.37 | $20.47 | $20.38 | 74,944 |
2020-08-28 | $20.83 | $21.24 | $20.50 | $21.21 | $21.12 | 89,650 |
2020-08-27 | $20.57 | $21.06 | $20.35 | $20.60 | $20.51 | 87,900 |
2020-08-26 | $20.33 | $20.55 | $19.87 | $20.37 | $20.28 | 56,934 |
2020-08-25 | $20.84 | $20.84 | $20.02 | $20.37 | $20.28 | 85,627 |
2020-08-24 | $19.67 | $20.37 | $19.52 | $20.37 | $20.28 | 104,127 |
2020-08-21 | $19.11 | $19.49 | $18.95 | $19.32 | $19.24 | 48,912 |
2020-08-20 | $18.97 | $19.25 | $18.77 | $19.16 | $19.07 | 67,386 |
2020-08-19 | $19.59 | $19.90 | $19.31 | $19.40 | $19.32 | 78,645 |
2020-08-18 | $19.98 | $20.06 | $19.51 | $19.55 | $19.47 | 76,708 |
2020-08-17 | $20.32 | $20.40 | $19.81 | $19.88 | $19.79 | 99,477 |
2020-08-14 | $19.74 | $20.49 | $19.48 | $20.15 | $20.06 | 124,090 |
2020-08-13 | $20.16 | $20.36 | $19.72 | $19.93 | $19.84 | 140,094 |
2020-08-12 | $20.75 | $20.76 | $20.05 | $20.33 | $20.24 | 168,784 |
2020-08-11 | $20.74 | $21.07 | $19.83 | $20.09 | $20.00 | 294,829 |
2020-08-10 | $18.65 | $19.83 | $18.65 | $19.78 | $19.69 | 176,400 |
2020-08-07 | $17.48 | $18.49 | $17.48 | $18.37 | $18.29 | 99,193 |
2020-08-06 | $17.29 | $17.51 | $17.26 | $17.48 | $17.40 | 36,202 |
2020-08-05 | $16.64 | $17.38 | $16.64 | $17.34 | $17.26 | 79,305 |
2020-08-04 | $16.31 | $16.38 | $16.09 | $16.36 | $16.29 | 13,629 |
2020-08-03 | $16.13 | $16.41 | $15.88 | $16.22 | $16.15 | 36,111 |
2020-07-31 | $16.08 | $16.14 | $15.24 | $15.99 | $15.92 | 54,701 |
2020-07-30 | $16.25 | $16.45 | $15.88 | $16.23 | $16.16 | 38,477 |
2020-07-29 | $16.40 | $16.82 | $16.33 | $16.70 | $16.62 | 37,041 |
2020-07-28 | $16.15 | $16.42 | $15.93 | $16.01 | $15.94 | 26,421 |
2020-07-27 | $16.06 | $16.39 | $15.88 | $16.33 | $16.26 | 27,539 |
2020-07-24 | $16.44 | $16.73 | $16.04 | $16.12 | $16.05 | 34,391 |
2020-07-23 | $16.67 | $16.99 | $16.42 | $16.60 | $16.53 | 119,118 |
2020-07-22 | $16.19 | $16.75 | $16.19 | $16.70 | $16.63 | 60,266 |
2020-07-21 | $16.24 | $16.68 | $16.10 | $16.30 | $16.23 | 87,591 |
2020-07-20 | $16.06 | $16.08 | $15.57 | $15.75 | $15.68 | 106,668 |
2020-07-17 | $16.08 | $16.38 | $16.01 | $16.27 | $16.20 | 58,068 |
2020-07-16 | $15.88 | $16.25 | $15.59 | $16.00 | $15.93 | 106,397 |
2020-07-15 | $15.83 | $16.17 | $15.45 | $16.01 | $15.94 | 194,155 |
2020-07-14 | $13.78 | $14.91 | $13.78 | $14.86 | $14.79 | 87,888 |
2020-07-13 | $14.21 | $14.67 | $13.89 | $14.00 | $13.94 | 96,473 |
2020-07-10 | $13.39 | $13.80 | $13.30 | $13.76 | $13.70 | 17,711 |
2020-07-09 | $14.00 | $14.11 | $13.17 | $13.26 | $13.20 | 69,172 |
2020-07-08 | $14.16 | $14.43 | $13.85 | $14.16 | $14.10 | 39,861 |
2020-07-07 | $14.73 | $14.78 | $14.16 | $14.16 | $14.10 | 29,803 |
2020-07-06 | $15.03 | $15.26 | $14.76 | $15.05 | $14.98 | 31,434 |
2020-07-02 | $14.76 | $15.07 | $14.38 | $14.42 | $14.36 | 54,814 |
2020-07-01 | $14.70 | $15.02 | $14.06 | $14.10 | $14.03 | 63,397 |
2020-06-30 | $13.76 | $14.45 | $13.75 | $14.38 | $14.32 | 35,726 |
2020-06-29 | $13.31 | $14.01 | $13.10 | $14.01 | $13.95 | 52,513 |
2020-06-26 | $13.42 | $13.46 | $12.64 | $12.77 | $12.71 | 54,263 |
2020-06-25 | $12.79 | $13.56 | $12.52 | $13.52 | $13.46 | 74,942 |
2020-06-24 | $14.01 | $14.13 | $13.03 | $13.06 | $13.00 | 111,339 |
2020-06-23 | $15.15 | $15.15 | $14.62 | $14.62 | $14.56 | 101,610 |
2020-06-22 | $14.51 | $14.78 | $13.97 | $14.65 | $14.58 | 80,801 |
2020-06-19 | $16.72 | $16.72 | $14.30 | $14.59 | $14.52 | 114,552 |
2020-06-18 | $14.93 | $15.51 | $14.75 | $15.13 | $15.06 | 47,900 |
2020-06-17 | $15.83 | $15.83 | $15.25 | $15.33 | $15.26 | 56,889 |
2020-06-16 | $16.72 | $16.72 | $14.88 | $15.51 | $15.43 | 270,268 |
2020-06-15 | $13.10 | $15.02 | $12.82 | $14.68 | $14.61 | 166,145 |
2020-06-12 | $15.50 | $15.50 | $13.36 | $14.34 | $14.27 | 128,291 |
2020-06-11 | $14.82 | $15.34 | $13.50 | $13.50 | $13.44 | 334,769 |
2020-06-10 | $18.43 | $18.43 | $17.06 | $17.27 | $17.19 | 264,814 |
2020-06-09 | $18.90 | $18.99 | $18.27 | $18.48 | $18.39 | 196,725 |
2020-06-08 | $19.88 | $20.20 | $19.61 | $20.08 | $19.99 | 283,360 |
2020-06-05 | $19.29 | $19.88 | $18.69 | $18.89 | $18.80 | 345,240 |
2020-06-04 | $16.38 | $17.01 | $16.20 | $16.99 | $16.91 | 200,357 |
2020-06-03 | $15.41 | $16.60 | $15.41 | $16.51 | $16.43 | 233,012 |
2020-06-02 | $14.45 | $14.86 | $14.39 | $14.73 | $14.66 | 75,038 |
2020-06-01 | $14.14 | $14.51 | $13.95 | $14.22 | $14.15 | 59,539 |
2020-05-29 | $13.90 | $14.38 | $13.59 | $14.18 | $14.11 | 166,187 |
2020-05-28 | $15.37 | $15.37 | $14.25 | $14.39 | $14.32 | 195,397 |
2020-05-27 | $14.50 | $14.84 | $13.93 | $14.82 | $14.75 | 231,157 |
2020-05-26 | $13.00 | $13.74 | $12.88 | $13.43 | $13.37 | 164,528 |
2020-05-22 | $12.00 | $12.00 | $11.66 | $11.92 | $11.86 | 15,939 |
2020-05-21 | $11.95 | $12.26 | $11.83 | $11.99 | $11.93 | 31,026 |
2020-05-20 | $11.80 | $12.22 | $11.78 | $11.87 | $11.81 | 32,527 |
2020-05-19 | $11.75 | $11.96 | $11.27 | $11.27 | $11.22 | 71,432 |
2020-05-18 | $11.00 | $11.92 | $10.80 | $11.75 | $11.70 | 60,008 |
2020-05-15 | $9.45 | $9.91 | $9.45 | $9.77 | $9.73 | 16,799 |
2020-05-14 | $9.25 | $9.78 | $8.60 | $9.78 | $9.74 | 48,520 |
2020-05-13 | $10.34 | $10.34 | $9.38 | $9.57 | $9.53 | 48,599 |
2020-05-12 | $11.49 | $11.49 | $10.40 | $10.40 | $10.35 | 14,882 |
2020-05-11 | $11.76 | $11.76 | $11.10 | $11.40 | $11.35 | 52,870 |
2020-05-08 | $11.14 | $11.82 | $11.14 | $11.79 | $11.73 | 63,904 |
2020-05-07 | $11.53 | $11.53 | $10.83 | $10.93 | $10.87 | 29,243 |
2020-05-06 | $11.10 | $11.10 | $10.61 | $10.62 | $10.57 | 25,103 |
2020-05-05 | $11.41 | $11.54 | $11.08 | $11.08 | $11.03 | 42,239 |
2020-05-04 | $10.75 | $10.94 | $10.50 | $10.88 | $10.83 | 25,133 |
2020-05-01 | $12.00 | $12.00 | $11.15 | $11.41 | $11.36 | 65,091 |
2020-04-30 | $13.01 | $13.01 | $12.25 | $12.52 | $12.46 | 55,674 |
2020-04-29 | $13.00 | $13.71 | $12.98 | $13.40 | $13.34 | 104,703 |
2020-04-28 | $12.69 | $12.91 | $12.18 | $12.59 | $12.53 | 65,352 |
2020-04-27 | $11.56 | $12.08 | $11.30 | $11.86 | $11.80 | 36,803 |
2020-04-24 | $11.00 | $11.20 | $10.60 | $11.09 | $11.04 | 48,176 |
2020-04-23 | $11.20 | $11.42 | $10.84 | $10.84 | $10.79 | 24,603 |
2020-04-22 | $10.85 | $10.85 | $10.40 | $10.62 | $10.57 | 24,693 |
2020-04-21 | $10.42 | $10.78 | $10.11 | $10.30 | $10.25 | 65,800 |
2020-04-20 | $11.39 | $11.73 | $10.96 | $11.11 | $11.06 | 48,255 |
2020-04-17 | $12.04 | $12.04 | $11.45 | $11.95 | $11.89 | 88,219 |
2020-04-16 | $10.95 | $10.95 | $10.15 | $10.53 | $10.48 | 56,850 |
2020-04-15 | $11.15 | $11.15 | $10.25 | $10.74 | $10.69 | 28,687 |
2020-04-14 | $11.95 | $12.13 | $11.59 | $11.80 | $11.74 | 52,939 |
2020-04-13 | $11.69 | $11.70 | $10.83 | $11.17 | $11.12 | 57,990 |
2020-04-09 | $12.59 | $12.92 | $12.06 | $12.28 | $12.22 | 54,608 |
2020-04-08 | $11.02 | $11.78 | $10.81 | $11.69 | $11.64 | 28,650 |
2020-04-07 | $13.04 | $13.04 | $10.75 | $10.75 | $10.70 | 76,730 |
2020-04-06 | $9.80 | $10.86 | $9.80 | $10.49 | $10.44 | 39,951 |
2020-04-03 | $9.12 | $9.28 | $8.54 | $8.74 | $8.70 | 24,547 |
2020-04-02 | $8.79 | $9.28 | $8.67 | $9.18 | $9.14 | 40,695 |
2020-04-01 | $8.65 | $9.29 | $8.50 | $8.95 | $8.91 | 124,663 |
2020-03-31 | $10.49 | $10.85 | $10.11 | $10.11 | $10.06 | 28,154 |
2020-03-30 | $10.14 | $10.71 | $9.67 | $10.63 | $10.58 | 52,892 |
2020-03-27 | $10.88 | $11.17 | $9.95 | $10.13 | $10.08 | 122,731 |
2020-03-26 | $10.48 | $11.96 | $10.14 | $11.84 | $11.79 | 173,176 |
2020-03-25 | $9.88 | $10.87 | $8.30 | $9.65 | $9.60 | 294,221 |
2020-03-24 | $7.56 | $8.59 | $7.40 | $8.59 | $8.54 | 89,858 |
2020-03-23 | $7.10 | $7.10 | $5.89 | $6.13 | $6.06 | 54,972 |
2020-03-20 | $8.47 | $8.78 | $7.10 | $7.10 | $7.02 | 14,203 |
2020-03-19 | $6.75 | $8.81 | $6.50 | $8.44 | $8.34 | 14,186 |
2020-03-18 | $8.55 | $8.94 | $6.48 | $8.21 | $8.11 | 17,716 |
2020-03-17 | $10.02 | $10.60 | $9.28 | $10.48 | $10.35 | 12,536 |
2020-03-16 | $8.60 | $11.77 | $8.60 | $9.65 | $9.54 | 13,380 |
2020-03-13 | $13.23 | $16.43 | $11.79 | $13.98 | $13.82 | 12,615 |
2020-03-12 | $11.96 | $14.78 | $11.46 | $12.03 | $11.88 | 5,578 |
2020-03-11 | $17.90 | $18.56 | $16.41 | $17.01 | $16.81 | 8,370 |
2020-03-10 | $20.39 | $20.47 | $17.71 | $20.47 | $20.23 | 18,838 |
2020-03-09 | $20.27 | $20.27 | $17.50 | $18.00 | $17.79 | 11,843 |
2020-03-06 | $26.61 | $26.61 | $22.53 | $24.80 | $24.51 | 17,246 |
2020-03-05 | $27.19 | $27.39 | $25.06 | $25.34 | $25.04 | 10,133 |
2020-03-04 | $27.85 | $29.73 | $27.51 | $29.70 | $29.34 | 2,989 |
2020-03-03 | $28.98 | $29.24 | $26.00 | $26.49 | $26.18 | 6,911 |
2020-03-02 | $25.61 | $28.44 | $25.60 | $28.44 | $28.11 | 5,803 |
2020-02-28 | $26.12 | $26.12 | $24.15 | $25.52 | $25.22 | 9,842 |
2020-02-27 | $29.00 | $30.55 | $27.61 | $27.64 | $27.32 | 6,185 |
2020-02-26 | $32.51 | $33.04 | $30.75 | $30.75 | $30.39 | 3,120 |
2020-02-25 | $33.00 | $33.00 | $31.19 | $31.52 | $31.14 | 3,319 |
2020-02-24 | $35.50 | $36.29 | $35.13 | $35.82 | $35.39 | 4,519 |
2020-02-21 | $38.71 | $39.21 | $38.71 | $39.21 | $38.74 | 504 |
2020-02-20 | $39.48 | $40.49 | $39.01 | $39.77 | $39.30 | 4,756 |
2020-02-19 | $40.38 | $40.49 | $39.97 | $39.97 | $39.49 | 6,723 |
2020-02-18 | $40.15 | $40.15 | $39.94 | $39.94 | $39.46 | 199 |
2020-02-14 | $40.71 | $40.71 | $40.61 | $40.61 | $40.13 | 721 |
2020-02-13 | $40.70 | $41.16 | $40.70 | $40.76 | $40.28 | 8,103 |
2020-02-12 | $40.92 | $41.55 | $40.92 | $41.55 | $41.06 | 1,449 |
2020-02-11 | $40.81 | $40.94 | $40.38 | $40.38 | $39.91 | 1,367 |
2020-02-10 | $39.67 | $39.92 | $39.56 | $39.92 | $39.45 | 3,873 |
2020-02-07 | $39.60 | $39.60 | $39.28 | $39.32 | $38.86 | 768 |
2020-02-06 | $39.64 | $40.30 | $39.64 | $40.22 | $39.74 | 2,812 |
2020-02-05 | $38.72 | $39.72 | $38.72 | $39.69 | $39.22 | 6,909 |
2020-02-04 | $37.65 | $38.03 | $37.63 | $37.90 | $37.45 | 2,294 |
2020-02-03 | $37.35 | $37.35 | $35.89 | $35.89 | $35.47 | 1,670 |
2020-01-31 | $38.04 | $38.04 | $35.67 | $35.97 | $35.55 | 10,860 |
2020-01-30 | $38.18 | $38.63 | $37.26 | $38.63 | $38.18 | 4,668 |
2020-01-29 | $38.56 | $39.36 | $38.56 | $38.66 | $38.20 | 1,940 |
2020-01-28 | $37.50 | $38.22 | $37.50 | $38.00 | $37.55 | 1,824 |
2020-01-27 | $36.97 | $37.89 | $36.97 | $37.19 | $36.75 | 12,374 |
2020-01-24 | $40.50 | $40.50 | $38.54 | $39.45 | $38.98 | 5,563 |
2020-01-23 | $38.83 | $40.13 | $38.83 | $40.13 | $39.65 | 3,711 |
2020-01-22 | $38.81 | $39.09 | $38.70 | $38.81 | $38.35 | 2,916 |
2020-01-21 | $40.38 | $40.38 | $39.19 | $39.36 | $38.89 | 6,574 |
2020-01-17 | $40.85 | $41.28 | $40.67 | $40.76 | $40.28 | 7,835 |
2020-01-16 | $39.81 | $40.70 | $39.81 | $40.68 | $40.19 | 6,959 |
2020-01-15 | $39.37 | $39.76 | $39.37 | $39.56 | $39.10 | 2,419 |
2020-01-14 | $39.84 | $39.84 | $39.37 | $39.37 | $38.90 | 2,608 |
2020-01-13 | $38.86 | $39.47 | $38.69 | $39.47 | $39.00 | 3,614 |
2020-01-10 | $39.50 | $39.50 | $38.47 | $38.50 | $38.05 | 2,910 |
2020-01-09 | $39.46 | $39.46 | $39.04 | $39.32 | $38.86 | 6,312 |
2020-01-08 | $38.36 | $39.29 | $38.36 | $38.79 | $38.33 | 4,026 |
2020-01-07 | $38.30 | $38.78 | $38.30 | $38.50 | $38.04 | 4,792 |
2020-01-06 | $38.29 | $38.58 | $37.77 | $38.58 | $38.12 | 3,109 |
2020-01-03 | $37.98 | $38.72 | $37.98 | $38.72 | $38.26 | 1,200 |
2020-01-02 | $37.53 | $38.75 | $37.53 | $38.72 | $38.26 | 12,817 |
2019-12-31 | $36.65 | $36.82 | $36.38 | $36.79 | $36.35 | 15,491 |
2019-12-30 | $37.29 | $37.29 | $36.80 | $36.86 | $36.42 | 4,074 |
2019-12-27 | $37.57 | $37.59 | $37.52 | $37.52 | $37.08 | 1,273 |
2019-12-26 | $37.21 | $37.44 | $37.15 | $37.44 | $36.99 | 1,971 |
2019-12-24 | $37.38 | $37.38 | $37.24 | $37.24 | $36.80 | 1,029 |
2019-12-23 | $37.35 | $37.81 | $37.35 | $37.69 | $37.25 | 1,664 |
2019-12-20 | $36.39 | $37.12 | $36.39 | $37.12 | $36.61 | 3,640 |
2019-12-19 | $36.15 | $36.38 | $36.15 | $36.37 | $35.87 | 2,763 |
2019-12-18 | $36.49 | $36.49 | $35.92 | $36.15 | $35.66 | 5,688 |
2019-12-17 | $36.70 | $36.83 | $36.61 | $36.65 | $36.14 | 4,913 |
2019-12-16 | $37.76 | $37.76 | $36.74 | $36.75 | $36.24 | 3,615 |
2019-12-13 | $37.24 | $37.60 | $36.75 | $36.79 | $36.28 | 3,606 |
2019-12-12 | $36.02 | $37.67 | $36.02 | $37.23 | $36.72 | 9,957 |
2019-12-11 | $35.75 | $36.13 | $35.59 | $36.13 | $35.63 | 2,205 |
2019-12-10 | $35.41 | $35.53 | $35.36 | $35.40 | $34.92 | 2,430 |
2019-12-09 | $35.88 | $35.88 | $35.59 | $35.62 | $35.12 | 1,145 |
2019-12-06 | $36.12 | $36.12 | $36.00 | $36.07 | $35.57 | 6,852 |
2019-12-05 | $34.94 | $34.94 | $34.41 | $34.67 | $34.19 | 3,910 |
2019-12-04 | $35.40 | $35.43 | $34.66 | $34.66 | $34.18 | 3,156 |
2019-12-03 | $34.14 | $34.50 | $33.89 | $34.50 | $34.02 | 37,414 |
2019-12-02 | $37.10 | $37.23 | $35.59 | $35.59 | $35.10 | 8,199 |
2019-11-29 | $37.46 | $37.56 | $37.30 | $37.30 | $36.78 | 9,694 |
2019-11-27 | $38.15 | $38.15 | $37.64 | $37.92 | $37.40 | 10,868 |
2019-11-26 | $38.02 | $38.06 | $37.86 | $38.06 | $37.53 | 3,365 |
2019-11-25 | $37.17 | $37.75 | $37.17 | $37.61 | $37.09 | 6,633 |
2019-11-22 | $36.63 | $36.87 | $36.28 | $36.87 | $36.36 | 1,840 |
2019-11-21 | $36.45 | $36.59 | $36.24 | $36.30 | $35.80 | 3,640 |
2019-11-20 | $37.01 | $37.05 | $36.10 | $36.45 | $35.95 | 8,134 |
2019-11-19 | $37.40 | $37.42 | $37.27 | $37.27 | $36.76 | 1,568 |
2019-11-18 | $38.24 | $38.24 | $37.34 | $37.38 | $36.86 | 7,100 |
2019-11-15 | $37.74 | $38.06 | $37.62 | $37.72 | $37.20 | 12,812 |
2019-11-14 | $36.90 | $37.26 | $36.82 | $37.03 | $36.52 | 2,137 |
2019-11-13 | $36.57 | $37.06 | $36.57 | $36.70 | $36.19 | 10,838 |
2019-11-12 | $37.82 | $37.82 | $37.02 | $37.18 | $36.66 | 13,585 |
2019-11-11 | $37.06 | $37.38 | $36.50 | $37.19 | $36.68 | 7,472 |
2019-11-08 | $36.59 | $37.16 | $36.59 | $37.08 | $36.57 | 33,328 |
2019-11-07 | $37.39 | $37.70 | $36.90 | $36.93 | $36.42 | 14,804 |
2019-11-06 | $36.39 | $36.55 | $36.19 | $36.55 | $36.05 | 6,693 |
2019-11-05 | $36.66 | $36.97 | $36.50 | $36.54 | $36.03 | 13,529 |
2019-11-04 | $35.92 | $36.28 | $35.64 | $36.28 | $35.78 | 4,673 |
2019-11-01 | $33.98 | $34.99 | $33.87 | $34.99 | $34.51 | 5,506 |
2019-10-31 | $33.68 | $33.68 | $32.65 | $32.88 | $32.43 | 4,777 |
2019-10-30 | $33.50 | $34.10 | $33.44 | $34.09 | $33.62 | 4,398 |
2019-10-29 | $33.24 | $34.00 | $33.24 | $33.76 | $33.29 | 1,787 |
2019-10-28 | $33.48 | $33.80 | $33.34 | $33.43 | $32.96 | 7,894 |
2019-10-25 | $33.07 | $33.26 | $33.05 | $33.20 | $32.74 | 1,022 |
2019-10-24 | $32.43 | $32.61 | $32.40 | $32.61 | $32.16 | 880 |
2019-10-23 | $32.47 | $32.47 | $32.24 | $32.37 | $31.92 | 1,985 |
2019-10-22 | $32.15 | $32.47 | $32.12 | $32.47 | $32.02 | 3,408 |
2019-10-21 | $31.69 | $31.75 | $31.69 | $31.70 | $31.26 | 377 |
2019-10-18 | $31.54 | $31.54 | $31.14 | $31.22 | $30.79 | 2,056 |
2019-10-17 | $32.40 | $32.58 | $31.95 | $31.95 | $31.51 | 8,551 |
2019-10-16 | $31.47 | $31.53 | $31.47 | $31.53 | $31.09 | 584 |
2019-10-15 | $31.62 | $31.77 | $31.58 | $31.60 | $31.16 | 1,649 |
2019-10-14 | $30.96 | $31.02 | $30.84 | $30.84 | $30.42 | 39,208 |
2019-10-11 | $31.11 | $31.75 | $30.98 | $31.13 | $30.70 | 11,693 |
2019-10-10 | $28.89 | $29.45 | $28.89 | $29.32 | $28.91 | 3,667 |
2019-10-09 | $28.31 | $28.63 | $28.31 | $28.63 | $28.24 | 646 |
2019-10-08 | $28.00 | $28.50 | $27.89 | $27.89 | $27.51 | 3,398 |
2019-10-07 | $29.09 | $29.38 | $29.09 | $29.38 | $28.97 | 1,878 |
2019-10-04 | $29.75 | $29.75 | $29.75 | $29.75 | $29.34 | 305 |
2019-10-03 | $27.99 | $28.68 | $27.54 | $28.68 | $28.28 | 4,670 |
2019-10-02 | $29.14 | $29.14 | $27.59 | $28.28 | $27.89 | 5,003 |
2019-10-01 | $33.03 | $33.03 | $30.01 | $30.02 | $29.61 | 17,340 |
2019-09-30 | $32.59 | $32.59 | $32.41 | $32.41 | $31.96 | 1,420 |
2019-09-27 | $32.58 | $32.58 | $31.67 | $32.04 | $31.59 | 842 |
2019-09-26 | $32.46 | $32.73 | $32.10 | $32.50 | $32.05 | 2,350 |
2019-09-25 | $32.47 | $32.47 | $32.47 | $32.47 | $32.02 | 10 |
2019-09-24 | $33.44 | $33.44 | $31.40 | $31.74 | $31.31 | 5,039 |
2019-09-23 | $31.98 | $32.59 | $31.98 | $32.52 | $31.96 | 5,653 |
2019-09-20 | $33.30 | $33.40 | $32.38 | $32.80 | $32.23 | 3,823 |
2019-09-19 | $33.83 | $34.00 | $33.37 | $33.37 | $32.79 | 682 |
2019-09-18 | $33.35 | $33.86 | $33.32 | $33.86 | $33.27 | 800 |
2019-09-17 | $34.05 | $34.05 | $34.05 | $34.05 | $33.46 | 189 |
2019-09-16 | $34.09 | $34.09 | $34.04 | $34.04 | $33.45 | 300 |
2019-09-13 | $33.99 | $34.49 | $33.99 | $34.17 | $33.58 | 10,700 |
2019-09-12 | $33.49 | $33.74 | $33.25 | $33.74 | $33.16 | 5,987 |
2019-09-11 | $32.92 | $33.48 | $32.80 | $33.48 | $32.90 | 4,400 |
2019-09-10 | $31.50 | $32.50 | $31.50 | $32.50 | $31.94 | 4,901 |
2019-09-09 | $32.12 | $32.12 | $31.60 | $31.74 | $31.19 | 4,672 |
2019-09-06 | $31.56 | $31.67 | $31.44 | $31.44 | $30.90 | 1,200 |
2019-09-05 | $31.26 | $31.62 | $31.26 | $31.37 | $30.82 | 2,400 |
2019-09-04 | $29.60 | $29.73 | $29.47 | $29.73 | $29.22 | 776 |
2019-09-03 | $28.26 | $28.59 | $28.21 | $28.59 | $28.10 | 1,600 |
2019-08-30 | $29.81 | $30.30 | $29.73 | $29.86 | $29.34 | 3,896 |
2019-08-29 | $29.52 | $29.52 | $29.52 | $29.52 | $29.01 | 618 |
2019-08-28 | $26.61 | $27.98 | $26.61 | $27.98 | $27.49 | 754 |
2019-08-27 | $27.26 | $27.26 | $27.13 | $27.16 | $26.69 | 879 |
2019-08-26 | $27.79 | $27.79 | $26.87 | $27.36 | $26.89 | 2,276 |
2019-08-23 | $29.12 | $29.12 | $26.55 | $26.93 | $26.46 | 5,082 |
2019-08-22 | $29.20 | $29.38 | $28.86 | $29.38 | $28.87 | 6,237 |
2019-08-21 | $29.29 | $29.29 | $29.21 | $29.21 | $28.70 | 730 |
2019-08-20 | $28.83 | $28.83 | $28.66 | $28.66 | $28.16 | 200 |
2019-08-19 | $29.20 | $29.29 | $29.12 | $29.29 | $28.79 | 300 |
2019-08-16 | $27.86 | $28.44 | $27.86 | $28.44 | $27.95 | 383 |
2019-08-15 | $27.13 | $27.13 | $26.78 | $26.87 | $26.40 | 964 |
2019-08-14 | $28.40 | $28.40 | $27.05 | $27.05 | $26.58 | 428 |
2019-08-13 | $29.92 | $30.07 | $28.56 | $29.54 | $29.03 | 1,065 |
2019-08-12 | $30.11 | $30.11 | $29.63 | $29.89 | $29.37 | 200 |
2019-08-09 | $30.11 | $30.11 | $29.63 | $29.89 | $29.37 | 2,071 |
2019-08-08 | $29.90 | $30.55 | $29.90 | $30.55 | $30.02 | 1,162 |
2019-08-07 | $27.93 | $29.08 | $27.93 | $29.08 | $28.58 | 1,921 |
2019-08-06 | $28.26 | $29.18 | $28.26 | $29.18 | $28.67 | 1,809 |
2019-08-05 | $29.34 | $29.34 | $27.45 | $28.07 | $27.58 | 8,531 |
2019-08-02 | $30.72 | $30.72 | $30.08 | $30.52 | $29.99 | 4,007 |
2019-08-01 | $33.08 | $33.25 | $31.12 | $31.12 | $30.58 | 5,189 |
2019-07-31 | $34.02 | $34.02 | $33.18 | $33.18 | $32.60 | 1,814 |
2019-07-30 | $33.40 | $34.06 | $33.40 | $34.05 | $33.46 | 2,804 |
2019-07-29 | $33.76 | $33.81 | $33.67 | $33.81 | $33.23 | 1,261 |
2019-07-26 | $33.84 | $34.11 | $33.84 | $33.99 | $33.40 | 5,470 |
2019-07-25 | $34.27 | $34.67 | $34.10 | $34.10 | $33.51 | 3,172 |
2019-07-24 | $33.62 | $34.43 | $33.62 | $34.36 | $33.76 | 3,791 |
2019-07-23 | $33.10 | $33.98 | $33.10 | $33.93 | $33.35 | 1,634 |
2019-07-22 | $32.68 | $32.76 | $32.52 | $32.76 | $32.19 | 515 |
2019-07-19 | $32.68 | $33.10 | $32.68 | $32.76 | $32.20 | 2,899 |
2019-07-18 | $31.88 | $32.12 | $31.64 | $32.12 | $31.56 | 2,820 |
2019-07-17 | $33.91 | $33.91 | $32.02 | $32.02 | $31.47 | 7,594 |
2019-07-16 | $34.19 | $34.37 | $34.10 | $34.28 | $33.68 | 2,542 |
2019-07-15 | $33.51 | $33.57 | $33.42 | $33.50 | $32.92 | 2,786 |
2019-07-12 | $33.28 | $33.95 | $33.13 | $33.95 | $33.36 | 5,441 |
2019-07-11 | $31.63 | $32.22 | $31.63 | $32.22 | $31.67 | 1,303 |
2019-07-10 | $31.59 | $31.92 | $31.59 | $31.60 | $31.05 | 2,397 |
2019-07-09 | $31.40 | $31.94 | $31.40 | $31.94 | $31.39 | 2,656 |
2019-07-08 | $32.47 | $32.47 | $32.02 | $32.07 | $31.52 | 4,389 |
2019-07-05 | $32.47 | $32.76 | $31.61 | $32.76 | $32.19 | 2,480 |
2019-07-03 | $32.81 | $33.29 | $32.81 | $33.29 | $32.71 | 447 |
2019-07-02 | $32.76 | $32.95 | $32.69 | $32.74 | $32.17 | 3,160 |
2019-07-01 | $34.30 | $34.30 | $32.58 | $32.97 | $32.40 | 7,304 |
2019-06-28 | $32.00 | $32.79 | $32.00 | $32.79 | $32.22 | 1,100 |
2019-06-27 | $31.66 | $31.79 | $31.66 | $31.79 | $31.24 | 645 |
2019-06-26 | $31.62 | $31.94 | $31.62 | $31.70 | $31.15 | 2,325 |
2019-06-25 | $31.85 | $31.96 | $31.57 | $31.57 | $31.02 | 6,839 |
2019-06-24 | $32.55 | $32.62 | $32.37 | $32.37 | $31.71 | 1,820 |
2019-06-21 | $33.40 | $33.40 | $32.64 | $32.66 | $32.00 | 2,856 |
2019-06-20 | $32.12 | $33.25 | $32.12 | $33.05 | $32.38 | 3,942 |
2019-06-19 | $31.42 | $31.64 | $31.28 | $31.63 | $30.98 | 2,574 |
2019-06-18 | $30.69 | $31.64 | $30.69 | $31.56 | $30.92 | 1,157 |
2019-06-17 | $30.14 | $30.14 | $29.88 | $29.88 | $29.27 | 315 |
2019-06-14 | $30.02 | $30.28 | $30.02 | $30.28 | $29.67 | 779 |
2019-06-13 | $30.28 | $30.50 | $30.15 | $30.50 | $29.88 | 2,211 |
2019-06-12 | $29.78 | $30.15 | $29.78 | $30.09 | $29.48 | 13,321 |
2019-06-11 | $29.90 | $29.92 | $29.90 | $29.92 | $29.31 | 707 |
2019-06-10 | $31.98 | $31.98 | $30.73 | $30.73 | $30.11 | 5,420 |
2019-06-07 | $30.46 | $30.78 | $30.46 | $30.68 | $30.05 | 2,802 |
2019-06-06 | $29.38 | $29.98 | $29.38 | $29.94 | $29.33 | 4,048 |
2019-06-05 | $29.47 | $29.81 | $29.10 | $29.81 | $29.21 | 5,122 |
2019-06-04 | $27.89 | $28.89 | $27.89 | $28.89 | $28.30 | 7,725 |
2019-06-03 | $26.27 | $26.97 | $26.27 | $26.97 | $26.42 | 3,128 |
2019-05-31 | $26.58 | $26.58 | $26.47 | $26.47 | $25.93 | 496 |
2019-05-30 | $27.86 | $27.86 | $27.64 | $27.64 | $27.08 | 768 |
2019-05-29 | $27.23 | $27.37 | $27.23 | $27.28 | $26.73 | 19,282 |
2019-05-28 | $28.47 | $28.48 | $27.78 | $27.78 | $27.21 | 1,030 |
2019-05-24 | $28.79 | $28.79 | $28.52 | $28.52 | $27.94 | 725 |
2019-05-23 | $28.19 | $28.83 | $28.00 | $28.43 | $27.86 | 1,969 |
2019-05-22 | $30.14 | $30.14 | $29.88 | $29.88 | $29.28 | 817 |
2019-05-21 | $30.25 | $30.58 | $30.06 | $30.58 | $29.96 | 6,072 |
2019-05-20 | $29.59 | $29.70 | $29.21 | $29.58 | $28.98 | 12,078 |
2019-05-17 | $29.91 | $30.61 | $29.79 | $29.95 | $29.34 | 6,085 |
2019-05-16 | $30.26 | $30.82 | $30.23 | $30.80 | $30.18 | 3,174 |
2019-05-15 | $29.37 | $30.04 | $29.37 | $30.04 | $29.43 | 612 |
2019-05-14 | $29.54 | $30.48 | $29.54 | $29.95 | $29.34 | 5,732 |
2019-05-13 | $29.22 | $29.23 | $28.43 | $29.00 | $28.41 | 4,782 |
2019-05-10 | $30.86 | $31.82 | $29.73 | $31.53 | $30.89 | 9,712 |
2019-05-09 | $30.36 | $31.30 | $30.15 | $31.29 | $30.66 | 5,212 |
2019-05-08 | $31.60 | $32.10 | $31.45 | $31.48 | $30.84 | 7,143 |
2019-05-07 | $31.97 | $32.15 | $30.72 | $31.43 | $30.79 | 14,217 |
2019-05-06 | $31.90 | $33.65 | $31.90 | $33.54 | $32.86 | 8,030 |
2019-05-03 | $33.77 | $34.57 | $33.77 | $34.57 | $33.86 | 4,675 |
2019-05-02 | $34.00 | $34.00 | $32.59 | $33.25 | $32.57 | 3,230 |
2019-05-01 | $34.38 | $34.59 | $33.48 | $33.48 | $32.80 | 3,809 |
2019-04-30 | $33.67 | $34.28 | $33.67 | $34.19 | $33.50 | 7,675 |
2019-04-29 | $33.26 | $33.96 | $33.26 | $33.68 | $33.00 | 8,375 |
2019-04-26 | $32.49 | $33.38 | $32.49 | $33.38 | $32.70 | 13,330 |
2019-04-25 | $34.12 | $34.12 | $32.56 | $32.79 | $32.12 | 10,726 |
2019-04-24 | $35.04 | $35.28 | $34.86 | $34.86 | $34.15 | 7,576 |
2019-04-23 | $34.54 | $35.37 | $34.54 | $35.16 | $34.45 | 9,892 |
2019-04-22 | $34.29 | $34.52 | $34.21 | $34.21 | $33.51 | 6,595 |
2019-04-18 | $34.04 | $34.65 | $34.00 | $34.53 | $33.83 | 30,938 |
2019-04-17 | $33.69 | $33.69 | $33.46 | $33.53 | $32.85 | 5,621 |
2019-04-16 | $33.10 | $33.41 | $33.01 | $33.27 | $32.60 | 2,424 |
2019-04-15 | $33.38 | $33.38 | $32.67 | $32.77 | $32.10 | 3,886 |
2019-04-12 | $33.24 | $33.24 | $32.70 | $33.23 | $32.55 | 10,158 |
2019-04-11 | $31.62 | $32.10 | $31.62 | $32.10 | $31.45 | 1,784 |
2019-04-10 | $30.95 | $31.25 | $30.66 | $31.13 | $30.50 | 2,220 |
2019-04-09 | $31.43 | $31.57 | $31.15 | $31.15 | $30.52 | 5,478 |
2019-04-08 | $32.11 | $32.57 | $31.91 | $32.57 | $31.91 | 4,471 |
2019-04-05 | $33.03 | $33.17 | $32.95 | $33.01 | $32.34 | 7,746 |
2019-04-04 | $32.80 | $33.00 | $32.66 | $32.79 | $32.12 | 6,078 |
2019-04-03 | $32.76 | $32.86 | $31.99 | $32.24 | $31.59 | 6,619 |
2019-04-02 | $32.40 | $32.78 | $32.28 | $32.50 | $31.84 | 4,138 |
2019-04-01 | $31.59 | $32.51 | $31.47 | $32.51 | $31.85 | 4,587 |
2019-03-29 | $30.50 | $30.61 | $30.35 | $30.60 | $29.98 | 4,357 |
2019-03-28 | $29.55 | $29.77 | $29.55 | $29.77 | $29.16 | 938 |
2019-03-27 | $29.21 | $29.34 | $28.98 | $29.06 | $28.47 | 15,093 |
2019-03-26 | $29.05 | $29.11 | $28.96 | $28.96 | $28.37 | 2,223 |
2019-03-25 | $28.39 | $28.44 | $28.06 | $28.37 | $27.79 | 3,885 |
2019-03-22 | $29.60 | $29.60 | $28.24 | $28.24 | $27.67 | 20,285 |
2019-03-21 | $30.03 | $30.46 | $29.97 | $30.27 | $29.65 | 3,228 |
2019-03-20 | $29.39 | $30.04 | $29.07 | $29.48 | $28.88 | 7,671 |
2019-03-19 | $30.76 | $30.89 | $29.90 | $29.97 | $29.36 | 7,057 |
2019-03-18 | $29.58 | $30.52 | $29.58 | $30.49 | $29.79 | 6,228 |
2019-03-15 | $29.97 | $30.10 | $29.63 | $29.67 | $28.98 | 12,665 |
2019-03-14 | $30.03 | $30.14 | $29.84 | $29.94 | $29.25 | 8,402 |
2019-03-13 | $29.74 | $30.53 | $29.74 | $30.24 | $29.55 | 3,892 |
2019-03-12 | $29.69 | $30.02 | $29.38 | $29.43 | $28.75 | 11,186 |
2019-03-11 | $28.49 | $30.27 | $28.49 | $30.27 | $29.57 | 7,269 |
2019-03-08 | $28.57 | $29.52 | $28.57 | $29.52 | $28.83 | 11,649 |
2019-03-07 | $29.89 | $29.98 | $29.00 | $29.72 | $29.04 | 10,506 |
2019-03-06 | $30.95 | $31.00 | $30.20 | $30.25 | $29.55 | 35,710 |
2019-03-05 | $31.84 | $31.84 | $31.33 | $31.33 | $30.61 | 8,397 |
2019-03-04 | $32.98 | $33.06 | $31.08 | $31.84 | $31.10 | 16,077 |
2019-03-01 | $33.00 | $33.00 | $31.77 | $32.29 | $31.55 | 25,561 |
2019-02-28 | $32.35 | $32.42 | $32.17 | $32.17 | $31.43 | 2,006 |
2019-02-27 | $32.05 | $32.52 | $31.87 | $32.52 | $31.77 | 9,761 |
2019-02-26 | $31.97 | $32.68 | $31.97 | $32.19 | $31.45 | 26,324 |
2019-02-25 | $33.00 | $33.87 | $32.43 | $32.45 | $31.70 | 18,496 |
2019-02-22 | $31.50 | $32.00 | $31.50 | $32.00 | $31.26 | 9,987 |
2019-02-21 | $31.53 | $31.65 | $31.13 | $31.43 | $30.70 | 7,271 |
2019-02-20 | $31.41 | $31.86 | $31.41 | $31.80 | $31.06 | 6,472 |
2019-02-19 | $31.19 | $31.63 | $30.92 | $31.36 | $30.64 | 38,286 |
2019-02-15 | $30.36 | $31.39 | $30.36 | $31.38 | $30.65 | 23,421 |
2019-02-14 | $30.53 | $30.54 | $30.00 | $30.30 | $29.60 | 24,803 |
2019-02-13 | $30.43 | $30.90 | $30.40 | $30.72 | $30.01 | 22,030 |
2019-02-12 | $29.52 | $30.27 | $29.49 | $30.13 | $29.43 | 18,169 |
2019-02-11 | $28.88 | $28.88 | $28.58 | $28.78 | $28.11 | 13,224 |
2019-02-08 | $27.60 | $28.15 | $27.35 | $28.15 | $27.50 | 14,544 |
2019-02-07 | $28.25 | $28.44 | $27.60 | $28.20 | $27.55 | 12,986 |
2019-02-06 | $28.82 | $29.04 | $28.59 | $28.79 | $28.12 | 7,801 |
2019-02-05 | $28.21 | $28.78 | $28.09 | $28.78 | $28.11 | 8,807 |
2019-02-04 | $27.19 | $27.99 | $27.05 | $27.99 | $27.35 | 8,025 |
2019-02-01 | $27.01 | $27.55 | $26.84 | $27.03 | $26.40 | 23,924 |
2019-01-31 | $26.72 | $27.07 | $26.67 | $26.96 | $26.34 | 2,253 |
2019-01-30 | $25.86 | $26.89 | $25.56 | $26.56 | $25.95 | 10,468 |
2019-01-29 | $25.23 | $25.33 | $25.01 | $25.33 | $24.75 | 1,412 |
2019-01-28 | $24.04 | $24.36 | $23.95 | $24.33 | $23.77 | 8,014 |
2019-01-25 | $25.05 | $25.46 | $25.00 | $25.12 | $24.54 | 8,978 |
2019-01-24 | $23.95 | $24.25 | $23.95 | $24.21 | $23.65 | 3,485 |
2019-01-23 | $24.02 | $24.51 | $23.29 | $23.79 | $23.24 | 9,969 |
2019-01-22 | $24.53 | $24.53 | $23.29 | $23.47 | $22.93 | 30,381 |
2019-01-18 | $24.64 | $25.53 | $24.64 | $25.25 | $24.67 | 24,538 |
2019-01-17 | $22.82 | $24.42 | $22.82 | $23.80 | $23.25 | 7,746 |
2019-01-16 | $22.88 | $22.88 | $22.79 | $22.87 | $22.34 | 493 |
2019-01-15 | $22.52 | $22.70 | $22.52 | $22.70 | $22.17 | 582 |
2019-01-14 | $22.45 | $23.16 | $22.45 | $22.97 | $22.43 | 915 |
2019-01-11 | $22.54 | $22.94 | $22.41 | $22.94 | $22.41 | 4,738 |
2019-01-10 | $22.06 | $23.10 | $21.99 | $23.10 | $22.57 | 3,397 |
2019-01-09 | $22.00 | $22.47 | $21.80 | $22.14 | $21.63 | 8,242 |
2019-01-08 | $22.06 | $22.06 | $21.22 | $21.74 | $21.23 | 7,348 |
2019-01-07 | $20.60 | $21.20 | $20.39 | $20.85 | $20.37 | 4,712 |
2019-01-04 | $19.42 | $20.41 | $19.34 | $20.41 | $19.94 | 3,294 |
2019-01-03 | $19.23 | $19.28 | $18.28 | $18.31 | $17.88 | 5,662 |
2019-01-02 | $18.59 | $20.00 | $18.59 | $20.00 | $19.54 | 3,294 |
2018-12-31 | $19.69 | $19.88 | $19.47 | $19.51 | $19.06 | 17,399 |
2018-12-28 | $20.19 | $20.19 | $19.22 | $19.22 | $18.77 | 6,903 |
2018-12-27 | $17.90 | $19.26 | $17.41 | $19.24 | $18.80 | 14,960 |
2018-12-26 | $16.74 | $18.83 | $16.33 | $18.83 | $18.27 | 10,501 |
2018-12-24 | $17.80 | $17.93 | $16.61 | $16.62 | $16.12 | 10,163 |
2018-12-21 | $19.32 | $19.92 | $18.21 | $18.28 | $17.73 | 9,135 |
2018-12-20 | $20.57 | $20.57 | $19.19 | $19.19 | $18.62 | 6,582 |
2018-12-19 | $21.66 | $22.40 | $20.14 | $20.60 | $19.98 | 7,985 |
2018-12-18 | $22.15 | $22.47 | $21.39 | $21.86 | $21.20 | 5,692 |
2018-12-17 | $22.29 | $22.67 | $21.17 | $21.34 | $20.70 | 10,176 |
2018-12-14 | $23.21 | $23.21 | $22.52 | $22.52 | $21.85 | 1,100 |
2018-12-13 | $24.30 | $24.30 | $23.35 | $23.56 | $22.85 | 3,086 |
2018-12-12 | $24.50 | $24.76 | $23.74 | $23.74 | $23.03 | 3,849 |
2018-12-11 | $24.90 | $24.90 | $23.35 | $23.35 | $22.65 | 2,665 |
2018-12-10 | $23.57 | $23.96 | $22.29 | $23.86 | $23.14 | 18,057 |
2018-12-07 | $25.93 | $25.95 | $23.72 | $23.72 | $23.01 | 11,393 |
2018-12-06 | $24.65 | $25.62 | $23.56 | $25.55 | $24.78 | 9,367 |
2018-12-04 | $28.49 | $28.49 | $25.93 | $25.93 | $25.15 | 22,923 |
2018-12-03 | $32.20 | $32.20 | $29.65 | $30.03 | $29.13 | 14,694 |
2018-11-30 | $28.15 | $28.96 | $28.15 | $28.94 | $28.07 | 15,448 |
2018-11-29 | $28.13 | $28.25 | $27.50 | $28.22 | $27.37 | 15,063 |
2018-11-28 | $26.80 | $28.00 | $26.35 | $28.00 | $27.16 | 17,762 |
2018-11-27 | $25.68 | $26.04 | $25.37 | $26.04 | $25.26 | 9,478 |
2018-11-26 | $25.73 | $26.78 | $25.73 | $26.31 | $25.52 | 5,314 |
2018-11-23 | $25.94 | $26.19 | $25.81 | $25.81 | $25.03 | 2,904 |
2018-11-21 | $25.97 | $26.35 | $25.89 | $26.35 | $25.56 | 1,580 |
2018-11-20 | $25.73 | $26.01 | $25.05 | $25.41 | $24.65 | 13,710 |
2018-11-19 | $28.21 | $28.21 | $26.71 | $27.27 | $26.45 | 9,494 |
2018-11-16 | $28.15 | $28.46 | $27.98 | $28.40 | $27.55 | 4,730 |
2018-11-15 | $26.70 | $28.85 | $26.52 | $28.30 | $27.45 | 21,448 |
2018-11-14 | $28.55 | $28.69 | $26.98 | $27.41 | $26.59 | 3,572 |
2018-11-13 | $27.87 | $28.61 | $27.41 | $27.72 | $26.89 | 3,455 |
2018-11-12 | $28.86 | $28.86 | $27.28 | $27.28 | $26.46 | 19,376 |
2018-11-09 | $29.48 | $29.48 | $28.57 | $29.26 | $28.38 | 11,017 |
2018-11-08 | $29.78 | $30.27 | $29.70 | $29.75 | $28.86 | 31,731 |
2018-11-07 | $29.72 | $30.30 | $28.68 | $30.30 | $29.39 | 55,104 |
2018-11-06 | $28.37 | $28.69 | $28.23 | $28.68 | $27.82 | 9,130 |
2018-11-05 | $27.09 | $28.09 | $27.09 | $28.09 | $27.25 | 1,343 |
2018-11-02 | $29.49 | $29.49 | $27.14 | $27.42 | $26.60 | 8,813 |
2018-11-01 | $26.79 | $27.87 | $26.49 | $27.68 | $26.84 | 4,722 |
2018-10-31 | $25.71 | $26.84 | $25.71 | $26.38 | $25.58 | 4,657 |
2018-10-30 | $24.52 | $25.67 | $24.47 | $25.67 | $24.90 | 5,615 |
2018-10-29 | $26.54 | $26.63 | $23.28 | $23.93 | $23.21 | 42,546 |
2018-10-26 | $25.17 | $25.82 | $24.56 | $25.82 | $25.04 | 18,268 |
2018-10-25 | $25.92 | $26.62 | $25.92 | $26.21 | $25.42 | 2,354 |
2018-10-24 | $28.83 | $28.83 | $26.30 | $26.42 | $25.63 | 4,921 |
2018-10-23 | $28.16 | $29.13 | $27.57 | $28.65 | $27.79 | 7,501 |
2018-10-22 | $30.35 | $30.36 | $29.80 | $30.22 | $29.31 | 3,380 |
2018-10-19 | $31.07 | $31.20 | $30.11 | $30.11 | $29.21 | 6,630 |
2018-10-18 | $31.49 | $31.70 | $30.40 | $30.78 | $29.86 | 9,201 |
2018-10-17 | $32.11 | $33.04 | $32.10 | $32.67 | $31.69 | 2,016 |
2018-10-16 | $31.89 | $33.15 | $31.69 | $32.87 | $31.88 | 5,196 |
2018-10-15 | $31.58 | $32.25 | $31.58 | $31.88 | $30.92 | 2,653 |
2018-10-12 | $32.49 | $32.49 | $30.71 | $31.69 | $30.74 | 9,372 |
2018-10-11 | $32.98 | $33.20 | $30.93 | $30.95 | $30.02 | 8,281 |
2018-10-10 | $37.00 | $37.00 | $33.18 | $33.18 | $32.18 | 11,100 |
2018-10-09 | $38.48 | $38.48 | $37.04 | $37.10 | $35.98 | 14,460 |
2018-10-08 | $38.66 | $38.67 | $38.01 | $38.22 | $37.07 | 67,455 |
2018-10-05 | $39.29 | $39.38 | $38.30 | $38.84 | $37.67 | 23,481 |
2018-10-04 | $39.44 | $39.44 | $38.50 | $39.25 | $38.07 | 9,483 |
2018-10-03 | $39.96 | $40.10 | $39.45 | $39.45 | $38.26 | 7,193 |
2018-10-02 | $38.86 | $39.27 | $38.62 | $39.12 | $37.95 | 9,475 |
2018-10-01 | $39.31 | $39.31 | $38.66 | $38.80 | $37.63 | 12,326 |
2018-09-28 | $38.00 | $38.06 | $37.80 | $37.94 | $36.80 | 1,951 |
2018-09-27 | $38.26 | $38.43 | $38.26 | $38.36 | $37.20 | 3,965 |
2018-09-26 | $38.19 | $38.42 | $37.88 | $38.42 | $37.26 | 3,146 |
2018-09-25 | $38.13 | $38.30 | $38.12 | $38.17 | $37.02 | 1,308 |
2018-09-24 | $39.35 | $39.40 | $38.34 | $38.45 | $37.22 | 6,150 |
2018-09-21 | $40.31 | $40.31 | $40.01 | $40.01 | $38.74 | 7,356 |
2018-09-20 | $40.41 | $40.41 | $39.36 | $39.53 | $38.27 | 8,297 |
2018-09-19 | $39.90 | $40.14 | $39.50 | $39.50 | $38.24 | 9,625 |
2018-09-18 | $39.17 | $39.71 | $38.35 | $39.55 | $38.29 | 1,970 |
2018-09-17 | $38.45 | $38.97 | $38.45 | $38.83 | $37.59 | 7,863 |
2018-09-14 | $38.32 | $38.32 | $38.26 | $38.26 | $37.04 | 1,529 |
2018-09-13 | $38.19 | $38.19 | $37.80 | $37.90 | $36.69 | 7,015 |
2018-09-12 | $36.75 | $37.64 | $36.75 | $37.42 | $36.22 | 5,436 |
2018-09-11 | $36.94 | $36.94 | $35.71 | $35.71 | $34.57 | 1,198 |
2018-09-10 | $37.28 | $37.38 | $37.16 | $37.16 | $35.98 | 3,670 |
2018-09-07 | $36.82 | $36.82 | $36.13 | $36.48 | $35.32 | 2,842 |
2018-09-06 | $36.87 | $36.94 | $36.48 | $36.87 | $35.69 | 8,141 |
2018-09-05 | $35.47 | $36.49 | $35.47 | $36.49 | $35.33 | 4,926 |
2018-09-04 | $35.54 | $35.75 | $35.36 | $35.65 | $34.51 | 6,502 |
2018-08-31 | $35.72 | $35.87 | $35.38 | $35.70 | $34.56 | 20,317 |
2018-08-30 | $36.18 | $36.40 | $35.55 | $35.55 | $34.41 | 6,441 |
2018-08-29 | $36.44 | $36.71 | $36.44 | $36.53 | $35.37 | 8,407 |
2018-08-28 | $36.84 | $36.84 | $36.42 | $36.42 | $35.26 | 4,819 |
2018-08-27 | $35.46 | $36.65 | $35.46 | $36.52 | $35.36 | 12,561 |
2018-08-24 | $35.19 | $35.40 | $34.85 | $35.36 | $34.23 | 9,724 |
2018-08-23 | $34.92 | $35.24 | $34.76 | $34.79 | $33.68 | 4,845 |
2018-08-22 | $35.93 | $35.93 | $35.26 | $35.43 | $34.30 | 8,220 |
2018-08-21 | $36.08 | $36.41 | $36.03 | $36.41 | $35.25 | 13,871 |
2018-08-20 | $34.94 | $35.68 | $34.94 | $35.54 | $34.41 | 12,093 |
2018-08-17 | $33.78 | $34.95 | $33.78 | $34.83 | $33.72 | 4,155 |
2018-08-16 | $33.90 | $34.22 | $33.82 | $34.06 | $32.97 | 4,823 |
2018-08-15 | $32.85 | $32.87 | $32.01 | $32.47 | $31.44 | 6,583 |
2018-08-14 | $33.15 | $33.74 | $33.15 | $33.42 | $32.35 | 3,565 |
2018-08-13 | $33.59 | $33.70 | $32.61 | $32.94 | $31.89 | 5,228 |
2018-08-10 | $33.45 | $33.60 | $33.11 | $33.47 | $32.40 | 10,812 |
2018-08-09 | $34.82 | $34.82 | $34.26 | $34.45 | $33.35 | 4,254 |
2018-08-08 | $34.81 | $34.93 | $34.73 | $34.93 | $33.82 | 6,573 |
2018-08-07 | $34.89 | $35.31 | $34.89 | $35.18 | $34.06 | 5,961 |
2018-08-06 | $34.37 | $34.40 | $34.26 | $34.26 | $33.16 | 3,909 |
2018-08-03 | $34.17 | $34.20 | $34.04 | $34.12 | $33.03 | 3,094 |
2018-08-02 | $33.35 | $34.41 | $33.35 | $34.41 | $33.31 | 5,072 |
2018-08-01 | $35.50 | $35.50 | $34.60 | $34.60 | $33.50 | 12,642 |
2018-07-31 | $35.22 | $35.93 | $35.22 | $35.75 | $34.61 | 23,060 |
2018-07-30 | $35.00 | $35.00 | $33.55 | $33.55 | $32.48 | 5,210 |
2018-07-27 | $34.93 | $34.93 | $34.37 | $34.58 | $33.47 | 9,397 |
2018-07-26 | $34.24 | $34.68 | $34.24 | $34.68 | $33.57 | 4,348 |
2018-07-25 | $32.72 | $33.86 | $32.00 | $33.86 | $32.78 | 17,799 |
2018-07-24 | $32.62 | $32.85 | $32.09 | $32.42 | $31.39 | 9,626 |
2018-07-23 | $31.98 | $32.43 | $31.98 | $32.03 | $31.01 | 58,159 |
2018-07-20 | $32.40 | $32.96 | $32.28 | $32.68 | $31.64 | 7,121 |
2018-07-19 | $32.21 | $32.21 | $32.21 | $32.21 | $31.18 | 2,988 |
2018-07-18 | $32.32 | $33.04 | $32.29 | $32.90 | $31.85 | 9,353 |
2018-07-17 | $31.66 | $31.86 | $31.60 | $31.86 | $30.84 | 7,760 |
2018-07-16 | $31.96 | $32.00 | $31.32 | $31.38 | $30.38 | 5,409 |
2018-07-13 | $31.73 | $31.93 | $31.73 | $31.81 | $30.80 | 2,956 |
2018-07-12 | $30.91 | $31.33 | $30.74 | $31.33 | $30.33 | 4,488 |
2018-07-11 | $30.50 | $30.90 | $30.34 | $30.38 | $29.41 | 7,236 |
2018-07-10 | $32.04 | $32.04 | $31.37 | $31.78 | $30.77 | 19,774 |
2018-07-09 | $30.59 | $31.59 | $30.59 | $31.56 | $30.55 | 19,601 |
2018-07-06 | $29.55 | $30.15 | $29.55 | $29.81 | $28.86 | 10,211 |
2018-07-05 | $29.21 | $29.59 | $29.00 | $29.59 | $28.65 | 8,552 |
2018-07-03 | $29.75 | $30.07 | $29.43 | $29.43 | $28.49 | 3,973 |
2018-07-02 | $28.50 | $29.35 | $28.38 | $29.35 | $28.41 | 1,887 |
2018-06-29 | $29.78 | $30.22 | $29.77 | $30.07 | $29.11 | 2,015 |
2018-06-28 | $28.76 | $29.28 | $28.57 | $29.20 | $28.27 | 14,618 |
2018-06-27 | $29.81 | $30.88 | $29.19 | $29.26 | $28.33 | 10,664 |
2018-06-26 | $29.83 | $29.93 | $29.62 | $29.74 | $28.80 | 1,871 |
2018-06-25 | $30.05 | $30.05 | $29.04 | $29.40 | $28.46 | 14,348 |
2018-06-22 | $31.04 | $31.05 | $30.60 | $30.80 | $29.82 | 12,400 |
2018-06-21 | $30.87 | $30.87 | $30.07 | $30.07 | $29.11 | 6,627 |
2018-06-20 | $31.96 | $31.96 | $31.22 | $31.36 | $30.36 | 10,337 |
2018-06-19 | $32.30 | $32.41 | $31.01 | $31.23 | $30.23 | 10,985 |
2018-06-18 | $31.43 | $33.63 | $31.43 | $33.63 | $32.48 | 2,618 |
2018-06-15 | $33.26 | $34.11 | $33.26 | $34.11 | $32.94 | 4,274 |
2018-06-14 | $34.84 | $35.23 | $33.99 | $34.10 | $32.93 | 16,179 |
2018-06-13 | $35.36 | $35.40 | $34.64 | $34.84 | $33.65 | 4,615 |
2018-06-12 | $35.89 | $35.89 | $35.55 | $35.63 | $34.41 | 2,400 |
2018-06-11 | $35.78 | $36.00 | $35.49 | $35.95 | $34.72 | 14,240 |
2018-06-08 | $36.39 | $36.39 | $34.96 | $35.48 | $34.27 | 2,084 |
2018-06-07 | $35.46 | $35.46 | $34.64 | $35.03 | $33.83 | 7,223 |
2018-06-06 | $33.96 | $34.61 | $33.91 | $34.61 | $33.43 | 9,251 |
2018-06-05 | $33.85 | $33.97 | $33.85 | $33.85 | $32.69 | 3,616 |
2018-06-04 | $34.31 | $34.31 | $33.70 | $33.73 | $32.58 | 7,122 |
2018-06-01 | $33.95 | $33.95 | $33.66 | $33.79 | $32.63 | 5,671 |
2018-05-31 | $33.66 | $33.72 | $32.63 | $32.81 | $31.69 | 5,076 |
2018-05-30 | $33.59 | $34.35 | $33.34 | $34.19 | $33.03 | 2,924 |
2018-05-29 | $33.63 | $33.95 | $32.50 | $32.91 | $31.78 | 4,466 |
2018-05-25 | $34.65 | $34.65 | $34.32 | $34.62 | $33.44 | 8,082 |
2018-05-24 | $34.69 | $34.87 | $34.00 | $34.84 | $33.65 | 2,618 |
2018-05-23 | $34.41 | $34.41 | $33.62 | $34.17 | $33.00 | 6,432 |
2018-05-22 | $36.59 | $36.59 | $34.45 | $34.45 | $33.28 | 12,187 |
2018-05-21 | $35.00 | $36.15 | $35.00 | $35.71 | $34.49 | 9,583 |
2018-05-18 | $34.00 | $34.36 | $34.00 | $34.25 | $33.08 | 8,603 |
2018-05-17 | $33.23 | $33.97 | $33.23 | $33.59 | $32.44 | 8,407 |
2018-05-16 | $33.00 | $33.51 | $33.00 | $33.24 | $32.10 | 4,402 |
2018-05-15 | $32.54 | $32.80 | $32.54 | $32.64 | $31.52 | 2,394 |
2018-05-14 | $33.69 | $33.85 | $33.10 | $33.24 | $32.10 | 10,297 |
2018-05-11 | $33.35 | $33.74 | $33.15 | $33.15 | $32.02 | 10,635 |
2018-05-10 | $33.32 | $33.32 | $32.97 | $33.21 | $32.07 | 4,387 |
2018-05-09 | $32.08 | $32.75 | $31.83 | $32.57 | $31.46 | 6,031 |
2018-05-08 | $30.82 | $31.42 | $30.82 | $31.40 | $30.33 | 3,305 |
2018-05-07 | $30.77 | $31.04 | $30.48 | $30.48 | $29.44 | 16,701 |
2018-05-04 | $29.11 | $30.54 | $29.01 | $30.48 | $29.44 | 13,379 |
2018-05-03 | $28.52 | $29.47 | $27.73 | $29.13 | $28.13 | 17,670 |
2018-05-02 | $29.62 | $30.13 | $28.95 | $29.01 | $28.02 | 3,985 |
2018-05-01 | $30.30 | $30.30 | $28.55 | $29.56 | $28.55 | 18,226 |
2018-04-30 | $31.63 | $31.70 | $30.46 | $30.46 | $29.42 | 5,623 |
2018-04-27 | $31.34 | $31.62 | $31.11 | $31.62 | $30.54 | 2,597 |
2018-04-26 | $31.89 | $32.10 | $31.50 | $31.72 | $30.64 | 11,851 |
2018-04-25 | $31.84 | $31.84 | $30.97 | $31.53 | $30.45 | 5,485 |
2018-04-24 | $35.36 | $35.40 | $30.78 | $31.70 | $30.62 | 16,873 |
2018-04-23 | $35.24 | $35.32 | $34.37 | $34.71 | $33.52 | 4,798 |
2018-04-20 | $35.71 | $36.08 | $34.63 | $34.85 | $33.66 | 4,263 |
2018-04-19 | $35.21 | $35.60 | $34.71 | $35.43 | $34.22 | 14,628 |
2018-04-18 | $35.38 | $36.00 | $35.19 | $35.62 | $34.40 | 10,430 |
2018-04-17 | $34.14 | $34.92 | $34.14 | $34.64 | $33.46 | 10,805 |
2018-04-16 | $33.71 | $33.95 | $33.40 | $33.69 | $32.54 | 7,431 |
2018-04-13 | $32.87 | $33.28 | $32.67 | $32.83 | $31.71 | 1,901 |
2018-04-12 | $32.67 | $33.32 | $32.67 | $33.14 | $32.01 | 2,651 |
2018-04-11 | $32.26 | $32.41 | $31.48 | $31.65 | $30.57 | 6,528 |
2018-04-10 | $30.01 | $32.74 | $30.01 | $32.37 | $31.26 | 4,443 |
2018-04-09 | $31.60 | $32.33 | $31.60 | $31.69 | $30.61 | 5,061 |
2018-04-06 | $32.42 | $32.45 | $30.48 | $31.49 | $30.41 | 6,959 |
2018-04-05 | $34.00 | $34.29 | $33.45 | $34.08 | $32.91 | 6,763 |
2018-04-04 | $30.77 | $33.11 | $30.77 | $33.11 | $31.98 | 4,036 |
2018-04-03 | $31.41 | $32.58 | $31.36 | $32.58 | $31.46 | 1,373 |
2018-04-02 | $33.63 | $33.63 | $30.37 | $31.22 | $30.15 | 10,152 |
2018-03-29 | $32.76 | $33.89 | $32.75 | $33.78 | $32.63 | 10,649 |
2018-03-28 | $32.19 | $32.75 | $31.23 | $32.22 | $31.12 | 8,268 |
2018-03-27 | $33.87 | $34.66 | $32.00 | $32.20 | $31.10 | 8,357 |
2018-03-26 | $39.79 | $39.79 | $32.25 | $33.90 | $32.74 | 8,352 |
2018-03-23 | $33.18 | $33.80 | $31.53 | $31.80 | $30.71 | 7,585 |
2018-03-22 | $36.25 | $36.25 | $32.95 | $33.05 | $31.92 | 7,609 |
2018-03-21 | $36.18 | $37.39 | $36.18 | $36.77 | $35.52 | 3,378 |
2018-03-20 | $36.75 | $36.75 | $36.50 | $36.50 | $35.25 | 885 |
2018-03-19 | $36.04 | $36.65 | $35.53 | $35.53 | $34.32 | 3,230 |
2018-03-16 | $36.39 | $37.30 | $36.39 | $37.30 | $36.02 | 5,658 |
2018-03-15 | $35.91 | $37.03 | $35.91 | $36.32 | $35.07 | 3,926 |
2018-03-14 | $37.34 | $37.36 | $35.95 | $36.09 | $34.86 | 13,299 |
2018-03-13 | $38.73 | $38.73 | $37.26 | $37.39 | $36.11 | 27,590 |
2018-03-12 | $39.19 | $39.34 | $37.81 | $38.19 | $36.88 | 13,389 |
2018-03-09 | $38.72 | $39.28 | $37.48 | $39.28 | $37.94 | 13,083 |
2018-03-08 | $36.01 | $36.97 | $36.01 | $36.92 | $35.65 | 7,700 |
2018-03-07 | $34.82 | $36.41 | $34.82 | $36.41 | $35.16 | 8,702 |
2018-03-06 | $37.10 | $37.10 | $35.89 | $36.33 | $35.09 | 10,002 |
2018-03-05 | $34.00 | $35.83 | $33.12 | $35.83 | $34.60 | 12,098 |
2018-03-02 | $33.75 | $34.89 | $33.21 | $34.89 | $33.70 | 14,313 |
2018-03-01 | $36.09 | $37.41 | $34.30 | $35.17 | $33.97 | 44,303 |
2018-02-28 | $39.25 | $39.38 | $37.04 | $37.04 | $35.77 | 27,853 |
2018-02-27 | $40.26 | $40.80 | $38.71 | $38.71 | $37.38 | 20,338 |
2018-02-26 | $38.96 | $40.28 | $38.74 | $40.02 | $38.65 | 34,136 |
2018-02-23 | $37.98 | $38.42 | $37.51 | $38.42 | $37.10 | 12,465 |
2018-02-22 | $37.47 | $38.43 | $37.37 | $37.79 | $36.50 | 5,453 |
2018-02-21 | $37.54 | $38.75 | $37.00 | $37.00 | $35.74 | 13,865 |
2018-02-20 | $37.19 | $37.89 | $36.64 | $36.88 | $35.62 | 18,266 |
2018-02-16 | $38.01 | $39.13 | $37.63 | $38.18 | $36.87 | 19,629 |
2018-02-15 | $37.50 | $37.83 | $36.40 | $37.83 | $36.53 | 12,215 |
2018-02-14 | $34.59 | $36.34 | $34.59 | $36.27 | $35.03 | 17,276 |
2018-02-13 | $35.18 | $35.32 | $34.28 | $35.16 | $33.95 | 17,441 |
2018-02-12 | $34.19 | $35.73 | $33.54 | $34.89 | $33.69 | 16,306 |
2018-02-09 | $32.66 | $33.41 | $30.35 | $33.03 | $31.90 | 19,573 |
2018-02-08 | $37.04 | $37.04 | $32.66 | $32.67 | $31.55 | 24,983 |
2018-02-07 | $36.84 | $37.86 | $36.24 | $36.60 | $35.35 | 29,028 |
2018-02-06 | $32.47 | $36.50 | $32.30 | $35.94 | $34.71 | 24,658 |
2018-02-05 | $38.40 | $40.01 | $33.75 | $34.83 | $33.63 | 46,293 |
2018-02-02 | $41.50 | $41.63 | $39.60 | $39.65 | $38.29 | 29,146 |
2018-02-01 | $41.91 | $43.25 | $41.91 | $42.30 | $40.85 | 7,015 |
2018-01-31 | $43.15 | $43.31 | $42.20 | $42.64 | $41.18 | 23,394 |
2018-01-30 | $41.52 | $42.47 | $41.20 | $42.36 | $40.91 | 32,944 |
2018-01-29 | $44.09 | $44.53 | $43.19 | $43.33 | $41.85 | 24,595 |
2018-01-26 | $42.77 | $44.06 | $42.65 | $43.97 | $42.47 | 49,277 |
2018-01-25 | $42.85 | $42.98 | $41.55 | $42.57 | $41.11 | 18,059 |
2018-01-24 | $42.63 | $43.08 | $41.68 | $42.56 | $41.10 | 14,629 |
2018-01-23 | $42.35 | $42.56 | $41.96 | $42.56 | $41.11 | 19,021 |
2018-01-22 | $42.00 | $42.49 | $41.58 | $42.49 | $41.04 | 55,983 |
2018-01-19 | $42.15 | $42.48 | $41.98 | $42.40 | $40.95 | 28,678 |
2018-01-18 | $43.16 | $43.20 | $42.14 | $42.24 | $40.80 | 7,863 |
2018-01-17 | $42.30 | $42.99 | $42.19 | $42.95 | $41.48 | 18,599 |
2018-01-16 | $44.50 | $44.50 | $41.63 | $42.29 | $40.84 | 70,437 |
2018-01-12 | $43.01 | $43.46 | $42.62 | $43.30 | $41.82 | 54,679 |
2018-01-11 | $40.81 | $42.18 | $40.81 | $42.18 | $40.74 | 85,977 |
2018-01-10 | $40.23 | $40.98 | $40.15 | $40.59 | $39.20 | 56,217 |
2018-01-09 | $40.58 | $41.00 | $40.21 | $40.71 | $39.32 | 25,420 |
2018-01-08 | $40.00 | $40.04 | $39.51 | $40.04 | $38.67 | 29,755 |
2018-01-05 | $39.11 | $39.54 | $38.68 | $39.54 | $38.19 | 39,883 |
2018-01-04 | $38.16 | $38.80 | $38.16 | $38.63 | $37.31 | 7,594 |
2018-01-03 | $37.46 | $37.91 | $37.25 | $37.88 | $36.59 | 10,117 |
2018-01-02 | $37.01 | $37.18 | $36.47 | $37.13 | $35.86 | 12,209 |
2017-12-29 | $36.86 | $36.99 | $36.74 | $36.74 | $35.48 | 10,265 |
2017-12-28 | $36.73 | $36.82 | $36.34 | $36.75 | $35.49 | 8,443 |
2017-12-27 | $36.40 | $36.63 | $36.33 | $36.54 | $35.29 | 9,801 |
2017-12-26 | $36.36 | $36.75 | $36.29 | $36.30 | $35.05 | 13,280 |
2017-12-22 | $36.83 | $36.83 | $35.99 | $36.24 | $35.00 | 11,397 |
2017-12-21 | $36.77 | $36.77 | $35.95 | $36.23 | $34.99 | 13,827 |
2017-12-20 | $36.25 | $36.55 | $36.07 | $36.24 | $35.00 | 15,142 |
2017-12-19 | $36.00 | $36.00 | $35.50 | $35.93 | $34.70 | 4,723 |
2017-12-18 | $36.60 | $36.60 | $35.72 | $35.91 | $34.57 | 6,843 |
2017-12-15 | $34.70 | $35.39 | $34.70 | $34.94 | $33.63 | 9,691 |
2017-12-14 | $35.53 | $35.53 | $34.65 | $34.69 | $33.39 | 5,462 |
2017-12-13 | $34.94 | $35.70 | $34.94 | $35.30 | $33.98 | 12,507 |
2017-12-12 | $35.00 | $35.07 | $34.76 | $34.76 | $33.38 | 6,062 |
2017-12-11 | $35.00 | $35.00 | $34.55 | $34.71 | $33.33 | 7,615 |
2017-12-08 | $35.85 | $35.85 | $34.61 | $34.81 | $33.42 | 11,670 |
2017-12-07 | $33.20 | $34.65 | $33.20 | $34.38 | $33.01 | 8,796 |
2017-12-06 | $33.08 | $33.84 | $33.08 | $33.80 | $32.45 | 1,585 |
2017-12-05 | $34.50 | $34.50 | $33.41 | $33.41 | $32.08 | 5,238 |
2017-12-04 | $35.15 | $35.55 | $34.50 | $34.50 | $33.13 | 47,931 |
2017-12-01 | $34.81 | $34.81 | $32.24 | $33.47 | $32.14 | 21,652 |
2017-11-30 | $33.56 | $34.73 | $33.56 | $34.56 | $33.18 | 1,324 |
2017-11-29 | $32.71 | $32.90 | $32.71 | $32.90 | $31.59 | 3,020 |
2017-11-28 | $31.30 | $32.24 | $31.30 | $32.24 | $30.96 | 1,043 |
2017-11-27 | $31.14 | $31.14 | $30.81 | $30.81 | $29.58 | 562 |
2017-11-24 | $30.90 | $30.90 | $30.73 | $30.73 | $29.50 | 200 |
2017-11-22 | $30.67 | $30.73 | $30.67 | $30.73 | $29.51 | 500 |
2017-11-21 | $30.02 | $30.02 | $30.02 | $30.02 | $28.82 | 124 |
2017-11-20 | $29.83 | $30.02 | $29.76 | $30.02 | $28.82 | 5,768 |
2017-11-17 | $29.70 | $29.70 | $29.70 | $29.70 | $28.51 | 45 |
2017-11-16 | $29.70 | $29.70 | $29.70 | $29.70 | $28.51 | 0 |
2017-11-15 | $29.70 | $29.70 | $29.70 | $29.70 | $28.51 | 80 |
2017-11-14 | $29.52 | $29.72 | $29.52 | $29.70 | $28.51 | 621 |
2017-11-13 | $29.95 | $30.00 | $29.95 | $30.00 | $28.81 | 2,167 |
2017-11-10 | $30.19 | $30.24 | $30.19 | $30.24 | $29.04 | 500 |
2017-11-09 | $30.00 | $30.08 | $30.00 | $30.08 | $28.88 | 390 |
2017-11-08 | $31.37 | $31.39 | $31.27 | $31.27 | $30.03 | 900 |
2017-11-07 | $31.40 | $31.46 | $31.37 | $31.46 | $30.21 | 2,826 |
2017-11-06 | $31.43 | $31.48 | $31.43 | $31.48 | $30.23 | 428 |
2017-11-03 | $31.34 | $31.34 | $31.34 | $31.34 | $30.09 | 306 |
2017-11-02 | $30.81 | $30.81 | $30.81 | $30.81 | $29.58 | 80 |
2017-11-01 | $31.20 | $31.20 | $30.81 | $30.81 | $29.58 | 32,776 |
2017-10-31 | $31.25 | $31.36 | $31.00 | $31.00 | $29.77 | 937 |
2017-10-30 | $31.69 | $31.76 | $31.42 | $31.42 | $30.17 | 935 |
2017-10-27 | $32.27 | $32.27 | $31.98 | $31.98 | $30.71 | 2,088 |
2017-10-26 | $32.40 | $32.40 | $31.96 | $32.11 | $30.83 | 29,308 |
2017-10-25 | $32.55 | $32.55 | $31.82 | $31.82 | $30.55 | 3,491 |
2017-10-24 | $33.01 | $33.01 | $32.95 | $32.99 | $31.68 | 1,754 |
2017-10-23 | $32.78 | $32.78 | $32.42 | $32.51 | $31.22 | 3,991 |
2017-10-20 | $32.07 | $32.88 | $32.05 | $32.88 | $31.57 | 5,715 |
2017-10-19 | $31.58 | $31.58 | $31.50 | $31.50 | $30.25 | 1,219 |
2017-10-18 | $31.74 | $31.74 | $31.74 | $31.74 | $30.48 | 0 |
2017-10-17 | $31.74 | $31.74 | $31.74 | $31.74 | $30.48 | 65 |
2017-10-16 | $31.71 | $31.74 | $31.71 | $31.74 | $30.48 | 429 |
2017-10-13 | $31.97 | $31.97 | $31.85 | $31.93 | $30.66 | 772 |
2017-10-12 | $31.55 | $31.55 | $31.55 | $31.55 | $30.29 | 0 |
2017-10-11 | $31.55 | $31.55 | $31.55 | $31.55 | $30.29 | 67 |
2017-10-10 | $31.65 | $31.65 | $31.55 | $31.55 | $30.29 | 367 |
2017-10-09 | $31.35 | $31.35 | $31.35 | $31.35 | $30.10 | 100 |
2017-10-06 | $31.60 | $31.60 | $31.60 | $31.60 | $30.34 | 543 |
2017-10-05 | $31.71 | $31.73 | $31.65 | $31.65 | $30.39 | 870 |
2017-10-04 | $31.34 | $31.52 | $31.34 | $31.52 | $30.27 | 734 |
2017-10-03 | $31.39 | $31.42 | $31.39 | $31.39 | $30.14 | 1,249 |
2017-10-02 | $30.62 | $30.62 | $30.62 | $30.62 | $29.40 | 234 |
2017-09-29 | $30.37 | $30.37 | $30.26 | $30.26 | $29.06 | 270 |
2017-09-28 | $30.18 | $30.18 | $30.18 | $30.18 | $28.97 | 136 |
2017-09-27 | $30.52 | $30.52 | $30.22 | $30.22 | $29.02 | 1,200 |
2017-09-26 | $30.29 | $30.29 | $30.27 | $30.27 | $29.07 | 500 |
2017-09-25 | $30.06 | $30.06 | $30.06 | $30.06 | $28.86 | 120 |
2017-09-22 | $30.11 | $30.11 | $30.06 | $30.06 | $28.86 | 528 |
2017-09-21 | $29.83 | $29.99 | $29.83 | $29.97 | $28.78 | 581 |
2017-09-20 | $29.63 | $29.63 | $29.63 | $29.63 | $28.45 | 570 |
2017-09-19 | $28.82 | $28.82 | $28.82 | $28.82 | $27.67 | 2 |
2017-09-18 | $28.84 | $28.84 | $28.82 | $28.82 | $27.67 | 320 |
2017-09-15 | $28.37 | $28.37 | $28.37 | $28.37 | $27.24 | 100 |
2017-09-14 | $27.89 | $27.98 | $27.89 | $27.98 | $26.87 | 278 |
2017-09-13 | $27.70 | $27.70 | $27.67 | $27.67 | $26.56 | 389 |
2017-09-12 | $27.68 | $27.68 | $27.68 | $27.68 | $26.58 | 221 |
2017-09-11 | $27.51 | $27.51 | $27.51 | $27.51 | $26.41 | 125 |
2017-09-08 | $26.75 | $26.75 | $26.75 | $26.75 | $25.69 | 200 |
2017-09-07 | $26.29 | $26.29 | $26.29 | $26.29 | $25.24 | 152 |
2017-09-06 | $27.31 | $27.31 | $27.31 | $27.31 | $26.22 | 184 |
2017-09-05 | $27.31 | $27.31 | $27.31 | $27.31 | $26.22 | 8 |
2017-09-01 | $27.42 | $27.42 | $27.31 | $27.31 | $26.22 | 300 |
2017-08-31 | $26.33 | $26.33 | $26.33 | $26.33 | $25.28 | 5 |
2017-08-30 | $26.33 | $26.33 | $26.33 | $26.33 | $25.28 | 0 |
2017-08-29 | $25.95 | $26.33 | $25.95 | $26.33 | $25.28 | 3,225 |
2017-08-28 | $27.08 | $27.08 | $27.08 | $27.08 | $26.00 | 97 |
2017-08-25 | $27.08 | $27.08 | $27.08 | $27.08 | $26.00 | 0 |
2017-08-24 | $27.08 | $27.08 | $27.08 | $27.08 | $26.00 | 0 |
2017-08-23 | $27.08 | $27.08 | $27.08 | $27.08 | $26.00 | 7 |
2017-08-22 | $27.08 | $27.08 | $27.08 | $27.08 | $26.00 | 0 |
2017-08-21 | $27.08 | $27.08 | $27.08 | $27.08 | $26.00 | 0 |
2017-08-18 | $27.08 | $27.08 | $27.08 | $27.08 | $26.00 | 2 |
2017-08-17 | $27.08 | $27.08 | $27.08 | $27.08 | $26.00 | 4 |
2017-08-16 | $27.08 | $27.08 | $27.08 | $27.08 | $26.00 | 0 |
2017-08-15 | $27.08 | $27.08 | $27.08 | $27.08 | $26.00 | 25 |
2017-08-14 | $26.72 | $27.08 | $26.72 | $27.08 | $26.00 | 1,316 |
2017-08-11 | $26.64 | $26.64 | $26.64 | $26.64 | $25.57 | 4 |
2017-08-10 | $27.49 | $27.49 | $26.64 | $26.64 | $25.57 | 930 |
2017-08-09 | $27.39 | $27.39 | $27.39 | $27.39 | $26.30 | 484 |
2017-08-08 | $27.36 | $27.36 | $27.36 | $27.36 | $26.27 | 25 |
2017-08-07 | $27.36 | $27.36 | $27.36 | $27.36 | $26.27 | 32 |
2017-08-04 | $27.36 | $27.36 | $27.36 | $27.36 | $26.27 | 0 |
2017-08-03 | $27.18 | $27.36 | $27.18 | $27.36 | $26.27 | 843 |
2017-08-02 | $26.85 | $26.85 | $26.85 | $26.85 | $25.78 | 276 |
2017-08-01 | $26.90 | $26.90 | $26.90 | $26.90 | $25.83 | 51 |
2017-07-31 | $26.90 | $26.90 | $26.90 | $26.90 | $25.83 | 0 |
2017-07-28 | $26.90 | $26.90 | $26.90 | $26.90 | $25.83 | 0 |
2017-07-27 | $27.01 | $27.01 | $26.90 | $26.90 | $25.83 | 6,159 |
2017-07-26 | $27.40 | $27.55 | $27.40 | $27.55 | $26.45 | 543 |
2017-07-25 | $28.19 | $28.19 | $28.19 | $28.19 | $27.07 | 566 |
2017-07-24 | $27.42 | $27.50 | $27.42 | $27.50 | $26.41 | 1,223 |
2017-07-21 | $28.30 | $28.30 | $28.30 | $28.30 | $27.17 | 0 |
2017-07-20 | $28.30 | $28.30 | $28.30 | $28.30 | $27.17 | 945 |
2017-07-19 | $28.30 | $28.30 | $28.30 | $28.30 | $27.18 | 240 |
2017-07-18 | $28.30 | $28.30 | $28.30 | $28.30 | $27.18 | 0 |
2017-07-17 | $28.30 | $28.30 | $28.30 | $28.30 | $27.18 | 120 |
2017-07-14 | $28.11 | $28.11 | $28.11 | $28.11 | $26.99 | 0 |
2017-07-13 | $28.10 | $28.11 | $28.10 | $28.11 | $26.99 | 6,945 |
2017-07-12 | $28.19 | $28.19 | $28.19 | $28.19 | $27.07 | 380 |
2017-07-11 | $27.86 | $27.86 | $27.86 | $27.86 | $26.75 | 0 |
2017-07-10 | $27.28 | $27.86 | $27.28 | $27.86 | $26.75 | 680 |
2017-07-07 | $27.20 | $27.25 | $26.78 | $27.05 | $25.97 | 1,010 |
2017-07-06 | $27.50 | $27.50 | $27.50 | $27.50 | $26.41 | 200 |
2017-07-05 | $27.43 | $27.43 | $27.43 | $27.43 | $26.34 | 803 |
2017-07-03 | $27.51 | $27.51 | $27.51 | $27.51 | $26.41 | 200 |
2017-06-30 | $26.84 | $27.20 | $26.84 | $27.20 | $26.11 | 802 |
2017-06-29 | $26.47 | $26.47 | $26.47 | $26.47 | $25.42 | 377 |
2017-06-28 | $27.10 | $27.10 | $27.10 | $27.10 | $26.02 | 100 |
2017-06-27 | $26.47 | $26.47 | $26.47 | $26.47 | $25.42 | 100 |
2017-06-26 | $26.86 | $26.86 | $26.86 | $26.86 | $25.79 | 3 |
2017-06-23 | $26.86 | $26.86 | $26.86 | $26.86 | $25.79 | 400 |
2017-06-22 | $26.80 | $26.80 | $26.64 | $26.64 | $25.58 | 610 |
2017-06-21 | $26.81 | $26.81 | $26.77 | $26.77 | $25.70 | 1,255 |
2017-06-20 | $27.46 | $27.46 | $27.39 | $27.39 | $26.30 | 1,628 |
2017-06-19 | $27.46 | $27.46 | $27.46 | $27.46 | $26.37 | 24 |
2017-06-16 | $27.46 | $27.46 | $27.46 | $27.46 | $26.37 | 41 |
2017-06-15 | $27.46 | $27.46 | $27.46 | $27.46 | $26.37 | 160 |
2017-06-14 | $26.70 | $26.70 | $26.70 | $26.70 | $25.63 | 135 |
2017-06-13 | $26.70 | $26.70 | $26.70 | $26.70 | $25.63 | 85 |
2017-06-12 | $26.82 | $26.82 | $26.70 | $26.70 | $25.63 | 400 |
2017-06-09 | $25.92 | $25.92 | $25.92 | $25.92 | $24.89 | 10 |
2017-06-08 | $25.92 | $25.92 | $25.92 | $25.92 | $24.89 | 0 |
2017-06-07 | $25.92 | $25.92 | $25.92 | $25.92 | $24.89 | 220 |
2017-06-06 | $26.72 | $26.72 | $26.72 | $26.72 | $25.66 | 25 |
2017-06-05 | $26.77 | $26.77 | $26.72 | $26.72 | $25.66 | 264 |
2017-06-02 | $26.77 | $26.81 | $26.66 | $26.81 | $25.74 | 1,718 |
2017-06-01 | $25.88 | $25.88 | $25.88 | $25.88 | $24.85 | 0 |
2017-05-31 | $25.88 | $25.88 | $25.88 | $25.88 | $24.85 | 160 |
2017-05-30 | $25.85 | $25.85 | $25.85 | $25.85 | $24.82 | 150 |
2017-05-26 | $25.84 | $25.96 | $25.84 | $25.88 | $24.85 | 1,563 |
2017-05-25 | $25.50 | $25.66 | $25.50 | $25.66 | $24.64 | 985 |
2017-05-24 | $25.38 | $25.38 | $25.32 | $25.32 | $24.31 | 800 |
2017-05-23 | $24.79 | $24.79 | $24.79 | $24.79 | $23.81 | 0 |
2017-05-22 | $24.79 | $24.79 | $24.79 | $24.79 | $23.81 | 3 |
2017-05-19 | $24.58 | $24.79 | $24.58 | $24.79 | $23.81 | 325 |
2017-05-18 | $23.56 | $23.56 | $23.56 | $23.56 | $22.62 | 345 |
2017-05-17 | $23.76 | $23.76 | $23.76 | $23.76 | $22.82 | 150 |
2017-05-16 | $25.02 | $25.02 | $25.02 | $25.02 | $24.02 | 0 |
2017-05-15 | $25.39 | $25.39 | $25.02 | $25.02 | $24.02 | 510 |
2017-05-12 | $25.18 | $25.18 | $25.18 | $25.18 | $24.18 | 0 |
2017-05-11 | $25.18 | $25.18 | $25.18 | $25.18 | $24.18 | 162 |
2017-05-10 | $25.38 | $25.38 | $25.00 | $25.00 | $24.00 | 400 |
2017-05-09 | $25.33 | $25.41 | $25.33 | $25.41 | $24.40 | 425 |
2017-05-08 | $25.40 | $25.40 | $25.40 | $25.40 | $24.39 | 170 |
2017-05-05 | $25.23 | $25.23 | $25.23 | $25.23 | $24.23 | 460 |
2017-05-04 | $25.02 | $25.02 | $25.02 | $25.02 | $24.02 | 163 |
2017-05-03 | $25.04 | $25.04 | $24.92 | $24.92 | $23.93 | 250 |
Direxion Daily Industrials Bull 3X Shares (DUSL) News Headlines
Recent Direxion Daily Industrials Bull 3X Shares (DUSL) News
Similar Companies to Direxion Daily Industrials Bull 3X Shares (DUSL) in the None Industry
Stock Name | Stock Ticker | Industry | Sector | Employees |
---|---|---|---|---|
SPT Energy Group Inc | SEGYY | -- | -- | -- |
FIDELITY NEW JERSEY AMT TAXFREE MONEY MARKET FUND | FSJXX | -- | -- | -- |
Trustcash Holdings Inc | TCHH | -- | -- | -- |
WADDELL & REED ADVISORS CORE INVESTMENT FUND CLASS A | UNCMX | -- | -- | -- |
SUMMIT FINANCIAL CORP | SUMM1 | -- | -- | -- |
MillerHoward Infrastructure Fund | INMEX | -- | -- | -- |
NORTHERN HIGH YIELD MUNICIPAL FUND | NHYMX | -- | -- | -- |
Haw Par Corporation Ltd | HAWPF | -- | -- | -- |
Griffin Cap Essential Asset Reit Inc - Class E | GCEA | -- | -- | -- |
Remy International Inc | REMY | -- | -- | -- |