DIREXION DAILY MSCI DEVELOPED MARKETS BULL 3X SHARES (DZK) Exchange: NYSE ARCA
Data as of May 2, 2025
$44.21 ($0.28) 0.64%
DIREXION DAILY MSCI DEVELOPED MARKETS BULL 3X SHARES - Daily Information
Click for more stock information on DIREXION DAILY MSCI DEVELOPED MARKETS BULL 3X SHARES .Daily Information | Data |
---|---|
Date | May 2, 2025 |
Open | $44.46 |
Previous Close | $44.21 |
High | $45.09 |
Low | $44.21 |
Adjusted Open | $44.46 |
Previous Adjusted Close | $44.21 |
Adjusted High | $45.09 |
Adjusted Low | $44.21 |
About DIREXION DAILY MSCI DEVELOPED MARKETS BULL 3X SHARES (DZK)
DELISTED - The Fund, under normal circumstances, invests at least 80% of its net assets (plus borrowing for investment purposes) in financial instruments, such as swap agreements, securities of the Index, and exchange-traded funds ("ETFs") that track the Index and other financial instruments that provide daily leveraged exposure to the Index or to ETFs that track the Index. The financial instruments in which the Fund most commonly invests are swap agreements and futures contracts which are intended to produce economically leveraged investment results. On a day-to-day basis, the Fund is expected to hold ETFs and money market funds, deposit accounts with institutions with high quality credit ratings, and/or short-term debt instruments that have terms-to-maturity of less than 397 days and exhibit high quality credit profiles, including U.S. government securities and repurchase agreements. The Index is a free float-adjusted market capitalization weighted index that is designed to measure the performance of large- and mid-capitalization companies across the following 21 developed market countries around the world, excluding the US and Canada: Australia, Austria, Belgium, Denmark, Finland, France, Germany, Hong Kong, Ireland, Israel, Italy, Japan, the Netherlands, New Zealand, Norway, Portugal, Singapore, Spain, Sweden, Switzerland, and the United Kingdom. The Index is reviewed and reconstituted semi-annually. As of December 31, 2019, the Index consisted of 918 constituents, which had an average market capitalization of $16.2 billion, total market capitalizations ranging from $1.5 billion to $322 billion and were concentrated in the financials and industrials sectors. The components of the Index and the percentages represented by various sectors in the Index may change over time. The Fund will concentrate its investment in a particular industry or group of industries (i.e., hold 25% or more of its total assets in the stocks of a particular industry or group of industries) to approximately the same extent as the Index is so concentrated. The Fund may invest in the securities of the Index, a representative sample of the securities in the Index that has aggregate characteristics similar to those of the Index, an ETF that tracks the Index or a substantially similar index, and may utilize derivatives, such as swaps or futures on the Index or on an ETF that tracks the same Index or a substantially similar index, that provide leveraged exposure to the above. Derivatives are financial instruments that derive value from the underlying reference asset or assets, such as stocks, bonds, or funds (including ETFs), interest rates or indexes. Certain of the derivative instruments in which the Fund may invest may be traded in the over-the-counter market, which generally provides for less transparency than exchange-traded derivative instruments. The Fund seeks to remain fully invested at all times, consistent with its stated investment objective but may not always have investment exposure to all of the securities in the Index, or its weighting of investment exposure to securities or industries may be different from that of the Index. In addition, the Fund may invest in securities or financial instruments not included in the Index. The Fund will attempt to achieve its investment objective without regard to overall market movement or the increase or decrease of the value of the securities in the Index. At the close of the markets each trading day, Rafferty positions the Fund’s portfolio so that its exposure to the Index is consistent with the Fund’s investment objective. The impact of the Index’s movements during the day will affect whether the Fund’s portfolio needs to be re-positioned. For example, if the Index has risen on a given day, net assets of the Fund should rise, meaning that the Fund’s exposure will need to be increased. Conversely, if the Index has fallen on a given day, net assets of the Fund should fall, meaning the Fund’s exposure will need to be reduced. This re-positioning strategy typically results in high portfolio turnover. The terms “daily,” “day,” and “trading day,” refer to the period from the close of the markets on one trading day to the close of the markets on the next trading day. Because of daily rebalancing and the compounding of each day’s return over time, the return of the Fund for periods longer than a single day will be the result of each day’s returns compounded over the period, which will very likely differ from 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 MSCI DEVELOPED MARKETS BULL 3X SHARES (DZK)
Historical Stock Data for DIREXION DAILY MSCI DEVELOPED MARKETS BULL 3X SHARES (DZK)
Date | Open | High | Low | Close | Adj.Close | Volume |
---|---|---|---|---|---|---|
2020-10-16 | $44.46 | $45.09 | $44.21 | $44.21 | $44.21 | 22,042 |
2020-10-15 | $42.84 | $43.93 | $42.84 | $43.93 | $43.93 | 2,519 |
2020-10-14 | $46.18 | $46.32 | $45.56 | $45.56 | $45.56 | 7,864 |
2020-10-13 | $45.70 | $46.07 | $45.70 | $46.07 | $46.07 | 2,075 |
2020-10-12 | $46.80 | $47.35 | $46.80 | $47.35 | $47.35 | 1,342 |
2020-10-09 | $46.23 | $46.77 | $46.17 | $46.58 | $46.58 | 3,760 |
2020-10-08 | $45.36 | $45.53 | $45.24 | $45.53 | $45.53 | 1,601 |
2020-10-07 | $44.28 | $44.74 | $44.28 | $44.72 | $44.72 | 7,098 |
2020-10-06 | $44.53 | $45.00 | $43.59 | $43.59 | $43.59 | 1,085 |
2020-10-05 | $44.26 | $44.87 | $44.26 | $44.87 | $44.87 | 824 |
2020-10-02 | $43.09 | $43.09 | $42.97 | $42.97 | $42.97 | 799 |
2020-10-01 | $43.25 | $43.25 | $42.55 | $43.07 | $43.07 | 9,066 |
2020-09-30 | $42.94 | $43.07 | $42.75 | $42.75 | $42.75 | 908 |
2020-09-29 | $43.20 | $43.20 | $42.87 | $43.14 | $43.14 | 838 |
2020-09-28 | $43.01 | $43.30 | $42.92 | $43.30 | $43.30 | 2,899 |
2020-09-25 | $39.99 | $41.62 | $39.99 | $41.62 | $41.62 | 5,413 |
2020-09-24 | $40.78 | $41.59 | $40.77 | $41.13 | $41.13 | 11,682 |
2020-09-23 | $42.78 | $42.78 | $41.17 | $41.17 | $41.17 | 4,693 |
2020-09-22 | $41.55 | $42.24 | $41.47 | $42.24 | $42.24 | 1,214 |
2020-09-21 | $42.00 | $42.25 | $41.18 | $42.25 | $42.25 | 3,471 |
2020-09-18 | $46.39 | $46.39 | $45.83 | $45.83 | $45.83 | 551 |
2020-09-17 | $45.92 | $46.77 | $45.92 | $46.77 | $46.77 | 767 |
2020-09-16 | $46.80 | $47.10 | $46.63 | $46.63 | $46.63 | 1,122 |
2020-09-15 | $46.93 | $46.93 | $46.52 | $46.66 | $46.66 | 6,661 |
2020-09-14 | $46.37 | $46.37 | $45.81 | $45.94 | $45.94 | 2,499 |
2020-09-11 | $45.41 | $45.41 | $44.65 | $45.24 | $45.24 | 1,595 |
2020-09-10 | $46.19 | $46.19 | $43.99 | $43.99 | $43.99 | 937 |
2020-09-09 | $44.98 | $45.57 | $44.98 | $45.45 | $45.45 | 7,260 |
2020-09-08 | $42.61 | $44.00 | $42.61 | $43.09 | $43.09 | 2,346 |
2020-09-04 | $42.83 | $44.95 | $42.83 | $44.75 | $44.75 | 2,467 |
2020-09-03 | $47.11 | $47.45 | $44.03 | $44.03 | $44.03 | 9,004 |
2020-09-02 | $46.73 | $47.71 | $46.60 | $47.71 | $47.71 | 9,247 |
2020-09-01 | $45.51 | $46.45 | $45.38 | $45.83 | $45.83 | 8,074 |
2020-08-31 | $46.12 | $46.63 | $45.77 | $45.77 | $45.77 | 8,469 |
2020-08-28 | $46.63 | $46.92 | $46.63 | $46.92 | $46.92 | 375 |
2020-08-27 | $45.96 | $46.52 | $45.84 | $45.84 | $45.84 | 1,153 |
2020-08-26 | $47.56 | $47.56 | $47.43 | $47.45 | $47.45 | 754 |
2020-08-25 | $47.10 | $47.10 | $46.05 | $46.70 | $46.70 | 5,400 |
2020-08-24 | $47.00 | $47.36 | $46.10 | $46.27 | $46.27 | 7,730 |
2020-08-21 | $44.82 | $44.82 | $44.82 | $44.82 | $44.82 | 267 |
2020-08-20 | $44.50 | $45.47 | $44.46 | $45.35 | $45.35 | 4,560 |
2020-08-19 | $46.70 | $46.70 | $45.81 | $45.81 | $45.81 | 581 |
2020-08-18 | $46.52 | $46.62 | $46.52 | $46.58 | $46.58 | 681 |
2020-08-17 | $46.07 | $46.50 | $46.07 | $46.50 | $46.50 | 3,314 |
2020-08-14 | $45.51 | $45.68 | $45.35 | $45.44 | $45.44 | 5,071 |
2020-08-13 | $47.00 | $47.10 | $46.21 | $46.59 | $46.59 | 2,468 |
2020-08-12 | $47.40 | $47.40 | $46.93 | $46.99 | $46.99 | 5,877 |
2020-08-11 | $45.74 | $45.95 | $44.01 | $44.01 | $44.01 | 2,329 |
2020-08-10 | $43.47 | $43.54 | $43.31 | $43.54 | $43.54 | 2,077 |
2020-08-07 | $43.28 | $43.30 | $42.80 | $43.15 | $43.15 | 3,200 |
2020-08-06 | $43.27 | $43.93 | $42.99 | $43.93 | $43.93 | 1,377 |
2020-08-05 | $44.23 | $44.34 | $43.68 | $43.68 | $43.68 | 1,342 |
2020-08-04 | $42.80 | $43.04 | $42.50 | $43.02 | $43.02 | 2,047 |
2020-08-03 | $41.23 | $42.40 | $41.23 | $42.40 | $42.40 | 3,080 |
2020-07-31 | $41.87 | $41.87 | $39.49 | $40.12 | $40.12 | 11,172 |
2020-07-30 | $41.96 | $43.08 | $41.06 | $43.08 | $43.08 | 6,724 |
2020-07-29 | $44.03 | $44.87 | $43.73 | $44.80 | $44.80 | 6,641 |
2020-07-28 | $44.09 | $44.48 | $43.66 | $43.90 | $43.90 | 6,665 |
2020-07-27 | $44.63 | $44.63 | $44.30 | $44.45 | $44.45 | 4,506 |
2020-07-24 | $42.96 | $43.16 | $42.57 | $42.57 | $42.57 | 3,112 |
2020-07-23 | $44.19 | $44.19 | $43.04 | $43.26 | $43.26 | 8,859 |
2020-07-22 | $44.37 | $44.62 | $44.37 | $44.62 | $44.62 | 432 |
2020-07-21 | $44.50 | $44.87 | $44.28 | $44.28 | $44.28 | 2,801 |
2020-07-20 | $43.30 | $43.99 | $43.30 | $43.69 | $43.69 | 2,909 |
2020-07-17 | $43.27 | $43.27 | $43.27 | $43.27 | $43.27 | 400 |
2020-07-16 | $42.50 | $42.70 | $42.49 | $42.70 | $42.70 | 840 |
2020-07-15 | $43.69 | $44.10 | $43.10 | $43.60 | $43.60 | 10,200 |
2020-07-14 | $40.60 | $41.91 | $40.23 | $41.86 | $41.86 | 6,900 |
2020-07-13 | $41.67 | $42.32 | $40.06 | $40.20 | $40.20 | 4,800 |
2020-07-10 | $39.99 | $41.06 | $39.99 | $41.06 | $41.06 | 7,100 |
2020-07-09 | $40.67 | $40.74 | $39.49 | $39.51 | $39.51 | 11,000 |
2020-07-08 | $40.13 | $41.05 | $40.12 | $41.05 | $41.05 | 4,700 |
2020-07-07 | $40.66 | $41.17 | $40.46 | $40.46 | $40.46 | 1,500 |
2020-07-06 | $42.15 | $42.15 | $41.57 | $41.87 | $41.87 | 3,300 |
2020-07-02 | $40.18 | $41.11 | $39.90 | $39.90 | $39.90 | 14,400 |
2020-07-01 | $38.60 | $39.14 | $38.02 | $39.00 | $39.00 | 13,300 |
2020-06-30 | $37.83 | $38.75 | $37.36 | $38.52 | $38.52 | 12,400 |
2020-06-29 | $37.75 | $38.44 | $37.75 | $38.33 | $38.33 | 1,900 |
2020-06-26 | $37.92 | $37.94 | $37.34 | $37.56 | $37.56 | 11,049 |
2020-06-25 | $37.80 | $39.27 | $37.66 | $39.27 | $39.27 | 4,230 |
2020-06-24 | $39.84 | $39.84 | $37.63 | $37.70 | $37.70 | 3,731 |
2020-06-23 | $41.30 | $41.68 | $40.76 | $40.76 | $40.76 | 3,546 |
2020-06-22 | $40.06 | $40.54 | $39.56 | $40.38 | $40.28 | 2,632 |
2020-06-19 | $40.75 | $40.75 | $38.97 | $39.11 | $39.01 | 2,712 |
2020-06-18 | $39.42 | $39.48 | $39.37 | $39.38 | $39.28 | 737 |
2020-06-17 | $40.61 | $40.61 | $39.97 | $40.00 | $39.90 | 1,809 |
2020-06-16 | $40.52 | $40.52 | $39.51 | $39.63 | $39.53 | 10,723 |
2020-06-15 | $35.74 | $38.19 | $35.74 | $38.17 | $38.07 | 2,982 |
2020-06-12 | $38.93 | $38.98 | $36.26 | $37.77 | $37.67 | 7,697 |
2020-06-11 | $39.50 | $39.88 | $35.95 | $36.13 | $36.03 | 13,232 |
2020-06-10 | $43.42 | $43.50 | $42.14 | $43.20 | $43.09 | 4,673 |
2020-06-09 | $42.00 | $43.83 | $42.00 | $42.88 | $42.77 | 16,619 |
2020-06-08 | $43.96 | $44.72 | $43.23 | $44.72 | $44.60 | 10,936 |
2020-06-05 | $43.25 | $43.91 | $42.93 | $43.25 | $43.14 | 27,667 |
2020-06-04 | $40.84 | $41.49 | $40.68 | $40.94 | $40.84 | 6,317 |
2020-06-03 | $40.42 | $41.83 | $40.33 | $41.55 | $41.44 | 9,465 |
2020-06-02 | $38.47 | $39.06 | $38.34 | $39.06 | $38.96 | 6,455 |
2020-06-01 | $36.55 | $37.72 | $36.32 | $37.72 | $37.62 | 5,708 |
2020-05-29 | $35.29 | $35.51 | $34.40 | $35.42 | $35.33 | 5,853 |
2020-05-28 | $35.95 | $36.85 | $35.72 | $35.76 | $35.67 | 11,084 |
2020-05-27 | $34.28 | $34.77 | $33.73 | $34.77 | $34.67 | 3,066 |
2020-05-26 | $33.56 | $34.00 | $33.52 | $33.52 | $33.43 | 3,776 |
2020-05-22 | $30.62 | $30.91 | $30.62 | $30.91 | $30.83 | 2,082 |
2020-05-21 | $31.40 | $31.40 | $31.15 | $31.15 | $31.07 | 2,245 |
2020-05-20 | $32.05 | $32.22 | $32.01 | $32.22 | $32.14 | 4,635 |
2020-05-19 | $31.14 | $31.15 | $30.38 | $30.38 | $30.30 | 1,314 |
2020-05-18 | $30.53 | $31.79 | $30.53 | $31.59 | $31.51 | 14,176 |
2020-05-15 | $28.19 | $28.41 | $27.80 | $28.29 | $28.21 | 1,565 |
2020-05-14 | $27.37 | $28.24 | $27.37 | $28.24 | $28.17 | 1,474 |
2020-05-13 | $29.90 | $30.01 | $28.79 | $29.07 | $28.99 | 2,599 |
2020-05-12 | $31.07 | $31.12 | $29.94 | $29.94 | $29.86 | 2,382 |
2020-05-11 | $30.71 | $31.02 | $30.71 | $31.02 | $30.94 | 2,118 |
2020-05-08 | $30.66 | $30.98 | $30.57 | $30.90 | $30.82 | 2,651 |
2020-05-07 | $29.46 | $29.91 | $29.29 | $29.52 | $29.44 | 2,974 |
2020-05-06 | $28.96 | $28.96 | $28.30 | $28.30 | $28.22 | 2,007 |
2020-05-05 | $29.09 | $29.15 | $28.88 | $28.88 | $28.80 | 1,196 |
2020-05-04 | $27.84 | $28.71 | $27.75 | $28.71 | $28.63 | 5,591 |
2020-05-01 | $29.39 | $29.39 | $28.37 | $28.88 | $28.80 | 10,277 |
2020-04-30 | $31.02 | $31.25 | $30.34 | $30.78 | $30.70 | 6,590 |
2020-04-29 | $32.31 | $33.04 | $32.31 | $32.69 | $32.60 | 3,708 |
2020-04-28 | $31.54 | $31.54 | $30.51 | $30.51 | $30.43 | 3,739 |
2020-04-27 | $29.23 | $29.89 | $29.23 | $29.89 | $29.81 | 5,277 |
2020-04-24 | $28.01 | $28.66 | $28.01 | $28.66 | $28.58 | 480 |
2020-04-23 | $28.26 | $28.80 | $27.68 | $27.68 | $27.61 | 2,029 |
2020-04-22 | $27.74 | $28.12 | $27.74 | $28.06 | $27.99 | 1,217 |
2020-04-21 | $27.18 | $27.69 | $26.51 | $26.69 | $26.62 | 8,327 |
2020-04-20 | $29.09 | $29.70 | $28.41 | $28.41 | $28.34 | 2,712 |
2020-04-17 | $29.54 | $29.70 | $28.87 | $29.70 | $29.62 | 3,572 |
2020-04-16 | $27.26 | $27.71 | $26.76 | $27.71 | $27.64 | 12,641 |
2020-04-15 | $27.61 | $28.10 | $27.31 | $27.52 | $27.45 | 44,322 |
2020-04-14 | $30.16 | $30.61 | $29.96 | $30.22 | $30.14 | 5,432 |
2020-04-13 | $29.32 | $29.32 | $28.24 | $28.64 | $28.56 | 3,588 |
2020-04-09 | $28.85 | $29.63 | $28.85 | $29.56 | $29.48 | 3,959 |
2020-04-08 | $26.90 | $27.90 | $26.90 | $27.72 | $27.65 | 7,730 |
2020-04-07 | $29.20 | $29.20 | $27.08 | $27.08 | $27.01 | 7,375 |
2020-04-06 | $25.55 | $26.63 | $25.55 | $26.63 | $26.56 | 11,771 |
2020-04-03 | $23.52 | $23.52 | $22.50 | $23.01 | $22.95 | 10,022 |
2020-04-02 | $23.44 | $24.78 | $23.44 | $24.75 | $24.68 | 3,808 |
2020-04-01 | $24.08 | $24.55 | $23.32 | $23.37 | $23.31 | 23,625 |
2020-03-31 | $26.25 | $27.16 | $26.06 | $26.75 | $26.68 | 52,064 |
2020-03-30 | $25.90 | $27.57 | $25.87 | $27.55 | $27.48 | 7,809 |
2020-03-27 | $25.10 | $27.10 | $24.78 | $25.97 | $25.90 | 19,416 |
2020-03-26 | $25.83 | $28.40 | $25.83 | $28.37 | $28.30 | 20,908 |
2020-03-25 | $23.43 | $26.13 | $22.89 | $25.02 | $24.95 | 21,598 |
2020-03-24 | $22.25 | $23.00 | $21.67 | $22.78 | $22.72 | 9,009 |
2020-03-23 | $19.45 | $19.45 | $18.02 | $18.28 | $18.23 | 5,620 |
2020-03-20 | $20.62 | $21.45 | $18.90 | $18.90 | $18.85 | 11,115 |
2020-03-19 | $17.97 | $20.28 | $17.97 | $19.60 | $19.55 | 8,056 |
2020-03-18 | $18.27 | $20.27 | $17.33 | $18.34 | $18.29 | 10,542 |
2020-03-17 | $20.47 | $22.44 | $19.55 | $22.12 | $22.06 | 22,196 |
2020-03-16 | $17.90 | $22.34 | $17.90 | $19.54 | $19.49 | 30,807 |
2020-03-13 | $29.30 | $29.30 | $24.24 | $28.45 | $28.38 | 39,565 |
2020-03-12 | $27.88 | $28.66 | $22.95 | $24.26 | $24.20 | 19,125 |
2020-03-11 | $38.89 | $38.89 | $36.22 | $36.22 | $36.12 | 2,420 |
2020-03-10 | $40.23 | $42.65 | $39.40 | $42.65 | $42.54 | 3,185 |
2020-03-09 | $40.54 | $42.64 | $38.47 | $39.19 | $39.08 | 14,783 |
2020-03-06 | $49.59 | $50.76 | $48.76 | $50.21 | $50.08 | 10,429 |
2020-03-05 | $53.15 | $53.57 | $51.85 | $52.45 | $52.32 | 5,553 |
2020-03-04 | $54.15 | $57.19 | $53.98 | $57.19 | $57.04 | 8,674 |
2020-03-03 | $54.00 | $56.11 | $51.49 | $52.36 | $52.23 | 3,993 |
2020-03-02 | $51.67 | $53.97 | $50.51 | $53.83 | $53.69 | 17,510 |
2020-02-28 | $49.16 | $51.84 | $48.01 | $51.55 | $51.41 | 16,297 |
2020-02-27 | $55.09 | $55.67 | $53.06 | $53.06 | $52.92 | 11,725 |
2020-02-26 | $60.05 | $60.13 | $57.84 | $58.08 | $57.93 | 2,613 |
2020-02-25 | $61.59 | $61.59 | $57.76 | $57.76 | $57.61 | 17,339 |
2020-02-24 | $60.60 | $62.16 | $60.60 | $60.95 | $60.79 | 6,900 |
2020-02-21 | $69.16 | $69.19 | $68.61 | $68.92 | $68.74 | 2,871 |
2020-02-20 | $69.62 | $69.99 | $69.62 | $69.99 | $69.81 | 4,649 |
2020-02-19 | $71.38 | $71.48 | $71.34 | $71.34 | $71.15 | 2,413 |
2020-02-18 | $70.33 | $70.61 | $70.25 | $70.47 | $70.28 | 861 |
2020-02-14 | $71.88 | $72.05 | $71.48 | $71.91 | $71.72 | 1,938 |
2020-02-13 | $72.51 | $72.51 | $72.28 | $72.28 | $72.09 | 1,663 |
2020-02-12 | $73.84 | $74.08 | $73.74 | $74.08 | $73.88 | 1,061 |
2020-02-11 | $73.53 | $73.53 | $72.89 | $73.22 | $73.03 | 3,892 |
2020-02-10 | $71.44 | $71.80 | $71.28 | $71.80 | $71.61 | 2,857 |
2020-02-07 | $72.24 | $72.24 | $71.34 | $71.40 | $71.21 | 3,225 |
2020-02-06 | $73.33 | $73.63 | $73.33 | $73.51 | $73.31 | 4,939 |
2020-02-05 | $72.51 | $72.84 | $72.51 | $72.84 | $72.64 | 300 |
2020-02-04 | $70.66 | $71.03 | $70.66 | $70.77 | $70.58 | 1,482 |
2020-02-03 | $67.49 | $68.51 | $67.47 | $67.49 | $67.31 | 3,335 |
2020-01-31 | $67.00 | $68.46 | $66.70 | $67.40 | $67.22 | 15,771 |
2020-01-30 | $69.01 | $70.63 | $69.01 | $70.63 | $70.45 | 3,510 |
2020-01-29 | $70.69 | $71.50 | $70.69 | $70.85 | $70.66 | 1,769 |
2020-01-28 | $70.55 | $70.90 | $70.55 | $70.88 | $70.70 | 4,200 |
2020-01-27 | $69.41 | $69.61 | $68.90 | $69.03 | $68.85 | 3,901 |
2020-01-24 | $74.55 | $74.55 | $73.52 | $73.60 | $73.40 | 2,359 |
2020-01-23 | $73.46 | $74.53 | $73.46 | $74.53 | $74.33 | 1,808 |
2020-01-22 | $75.47 | $75.47 | $75.02 | $75.05 | $74.85 | 1,495 |
2020-01-21 | $75.36 | $75.36 | $74.56 | $74.58 | $74.38 | 2,647 |
2020-01-17 | $76.20 | $76.52 | $76.01 | $76.45 | $76.25 | 6,321 |
2020-01-16 | $74.97 | $75.76 | $74.97 | $75.76 | $75.56 | 2,536 |
2020-01-15 | $75.03 | $75.03 | $74.79 | $74.79 | $74.59 | 273 |
2020-01-14 | $75.17 | $75.17 | $74.90 | $74.90 | $74.71 | 4,674 |
2020-01-13 | $73.72 | $74.72 | $73.72 | $74.72 | $74.52 | 1,974 |
2020-01-10 | $74.40 | $74.65 | $73.51 | $73.51 | $73.32 | 4,935 |
2020-01-09 | $74.29 | $74.38 | $74.22 | $74.38 | $74.19 | 676 |
2020-01-08 | $73.42 | $74.38 | $73.42 | $73.96 | $73.77 | 1,427 |
2020-01-07 | $73.63 | $73.65 | $73.12 | $73.31 | $73.12 | 3,964 |
2020-01-06 | $73.10 | $73.93 | $73.10 | $73.93 | $73.74 | 2,616 |
2020-01-03 | $72.93 | $74.40 | $72.89 | $73.14 | $72.95 | 4,665 |
2020-01-02 | $75.43 | $75.92 | $74.93 | $75.92 | $75.72 | 8,610 |
2019-12-31 | $72.88 | $73.63 | $72.34 | $73.63 | $73.44 | 3,655 |
2019-12-30 | $74.14 | $74.18 | $72.78 | $72.78 | $72.59 | 8,663 |
2019-12-27 | $75.15 | $75.15 | $74.44 | $74.46 | $74.26 | 3,571 |
2019-12-26 | $73.94 | $73.94 | $73.94 | $73.94 | $73.75 | 251 |
2019-12-24 | $73.09 | $73.16 | $73.05 | $73.14 | $72.94 | 943 |
2019-12-23 | $73.20 | $73.50 | $73.20 | $73.45 | $73.26 | 3,559 |
2019-12-20 | $73.69 | $73.83 | $73.50 | $73.50 | $72.93 | 2,729 |
2019-12-19 | $72.79 | $73.33 | $72.78 | $73.27 | $72.70 | 2,617 |
2019-12-18 | $73.40 | $73.40 | $73.13 | $73.32 | $72.75 | 2,615 |
2019-12-17 | $73.92 | $74.12 | $73.70 | $73.78 | $73.21 | 4,039 |
2019-12-16 | $74.71 | $75.30 | $74.70 | $74.92 | $74.33 | 26,151 |
2019-12-13 | $72.79 | $72.85 | $72.52 | $72.57 | $72.01 | 3,832 |
2019-12-12 | $71.00 | $71.30 | $70.33 | $71.26 | $70.70 | 2,478 |
2019-12-11 | $69.29 | $69.76 | $69.16 | $69.76 | $69.22 | 772 |
2019-12-10 | $69.03 | $69.03 | $68.77 | $68.77 | $68.23 | 185 |
2019-12-09 | $69.28 | $69.65 | $68.69 | $68.69 | $68.15 | 980 |
2019-12-06 | $69.46 | $69.76 | $69.46 | $69.73 | $69.18 | 3,961 |
2019-12-05 | $68.05 | $68.05 | $67.68 | $67.94 | $67.41 | 1,684 |
2019-12-04 | $68.18 | $68.27 | $68.07 | $68.27 | $67.74 | 353 |
2019-12-03 | $65.37 | $66.66 | $65.37 | $66.66 | $66.14 | 10,499 |
2019-12-02 | $67.97 | $67.97 | $66.65 | $67.20 | $66.68 | 3,310 |
2019-11-29 | $68.38 | $69.64 | $68.38 | $69.64 | $69.09 | 1,691 |
2019-11-27 | $69.50 | $69.87 | $69.50 | $69.76 | $69.22 | 1,996 |
2019-11-26 | $69.03 | $69.39 | $69.03 | $69.39 | $68.85 | 17,183 |
2019-11-25 | $68.88 | $69.36 | $68.86 | $69.36 | $68.82 | 8,598 |
2019-11-22 | $67.91 | $67.91 | $67.65 | $67.76 | $67.23 | 1,712 |
2019-11-21 | $67.12 | $67.48 | $67.10 | $67.34 | $66.81 | 8,731 |
2019-11-20 | $67.58 | $67.62 | $67.27 | $67.62 | $67.09 | 3,042 |
2019-11-19 | $68.88 | $68.96 | $68.82 | $68.96 | $68.42 | 1,657 |
2019-11-18 | $68.64 | $69.26 | $68.64 | $69.18 | $68.64 | 3,464 |
2019-11-15 | $68.66 | $68.91 | $68.66 | $68.91 | $68.37 | 8,772 |
2019-11-14 | $67.22 | $67.79 | $67.05 | $67.79 | $67.26 | 11,046 |
2019-11-13 | $67.77 | $68.30 | $67.71 | $68.22 | $67.69 | 2,888 |
2019-11-12 | $69.24 | $69.36 | $68.53 | $69.01 | $68.47 | 6,780 |
2019-11-11 | $68.66 | $69.10 | $68.66 | $68.89 | $68.36 | 2,754 |
2019-11-08 | $68.76 | $69.19 | $68.53 | $69.19 | $68.65 | 3,108 |
2019-11-07 | $70.01 | $70.07 | $69.43 | $69.43 | $68.89 | 6,065 |
2019-11-06 | $69.24 | $69.24 | $68.89 | $68.89 | $68.36 | 680 |
2019-11-05 | $68.82 | $69.04 | $68.82 | $69.01 | $68.47 | 20,784 |
2019-11-04 | $69.42 | $69.42 | $68.89 | $69.15 | $68.61 | 3,881 |
2019-11-01 | $67.81 | $68.20 | $67.81 | $68.16 | $67.63 | 8,380 |
2019-10-31 | $65.99 | $66.24 | $65.87 | $66.24 | $65.72 | 3,126 |
2019-10-30 | $66.01 | $66.92 | $65.15 | $66.92 | $66.40 | 3,657 |
2019-10-29 | $65.61 | $66.18 | $65.61 | $66.18 | $65.66 | 4,884 |
2019-10-28 | $65.87 | $66.33 | $65.78 | $66.20 | $65.68 | 5,706 |
2019-10-25 | $65.19 | $65.36 | $65.16 | $65.36 | $64.85 | 1,872 |
2019-10-24 | $65.58 | $65.58 | $65.16 | $65.40 | $64.89 | 18,163 |
2019-10-23 | $64.69 | $64.95 | $64.69 | $64.95 | $64.44 | 2,044 |
2019-10-22 | $64.53 | $65.00 | $64.12 | $64.12 | $63.62 | 4,009 |
2019-10-21 | $64.55 | $64.62 | $64.34 | $64.52 | $64.02 | 3,382 |
2019-10-18 | $62.96 | $63.57 | $62.91 | $63.46 | $62.97 | 5,491 |
2019-10-17 | $64.00 | $64.05 | $63.33 | $63.48 | $62.98 | 5,914 |
2019-10-16 | $62.74 | $63.12 | $62.62 | $63.12 | $62.62 | 1,985 |
2019-10-15 | $62.45 | $63.16 | $62.45 | $62.84 | $62.35 | 2,391 |
2019-10-14 | $60.40 | $60.81 | $60.40 | $60.61 | $60.14 | 404 |
2019-10-11 | $60.87 | $61.84 | $60.87 | $61.40 | $60.92 | 6,379 |
2019-10-10 | $58.24 | $58.24 | $57.73 | $58.20 | $57.75 | 1,966 |
2019-10-09 | $57.14 | $57.14 | $57.11 | $57.11 | $56.66 | 714 |
2019-10-08 | $56.56 | $56.56 | $55.83 | $55.83 | $55.40 | 407 |
2019-10-07 | $57.65 | $58.20 | $57.65 | $57.68 | $57.23 | 506 |
2019-10-04 | $57.77 | $57.77 | $57.77 | $57.77 | $57.32 | 69 |
2019-10-03 | $55.71 | $56.39 | $55.71 | $56.39 | $55.95 | 1,040 |
2019-10-02 | $56.70 | $56.70 | $55.28 | $55.28 | $54.85 | 5,474 |
2019-10-01 | $59.92 | $59.96 | $59.05 | $59.16 | $58.70 | 3,186 |
2019-09-30 | $59.96 | $60.79 | $59.96 | $60.61 | $60.14 | 4,177 |
2019-09-27 | $60.07 | $60.07 | $60.07 | $60.07 | $59.60 | 155 |
2019-09-26 | $60.65 | $60.80 | $60.65 | $60.75 | $60.28 | 1,423 |
2019-09-25 | $59.45 | $60.28 | $59.40 | $60.24 | $59.77 | 4,135 |
2019-09-24 | $60.73 | $60.73 | $60.73 | $60.73 | $60.25 | 240 |
2019-09-23 | $60.98 | $61.32 | $60.98 | $61.32 | $60.85 | 1,190 |
2019-09-20 | $61.83 | $61.83 | $61.83 | $61.83 | $61.35 | 164 |
2019-09-19 | $62.54 | $62.54 | $62.27 | $62.27 | $61.78 | 372 |
2019-09-18 | $61.54 | $61.72 | $61.10 | $61.68 | $61.20 | 1,346 |
2019-09-17 | $61.34 | $62.24 | $61.34 | $62.24 | $61.75 | 3,482 |
2019-09-16 | $61.80 | $61.88 | $61.28 | $61.28 | $60.80 | 2,000 |
2019-09-13 | $62.95 | $63.32 | $62.90 | $62.92 | $62.43 | 1,000 |
2019-09-12 | $61.32 | $62.13 | $61.21 | $62.04 | $61.55 | 1,429 |
2019-09-11 | $60.60 | $60.92 | $60.60 | $60.92 | $60.44 | 300 |
2019-09-10 | $59.61 | $60.00 | $59.61 | $59.74 | $59.27 | 300 |
2019-09-09 | $59.53 | $59.54 | $59.34 | $59.54 | $59.08 | 1,102 |
2019-09-06 | $59.50 | $59.50 | $59.18 | $59.18 | $58.72 | 4,100 |
2019-09-05 | $59.04 | $59.19 | $58.72 | $58.72 | $58.26 | 4,100 |
2019-09-04 | $57.03 | $57.63 | $57.01 | $57.63 | $57.18 | 3,125 |
2019-09-03 | $55.02 | $55.30 | $55.02 | $55.30 | $54.87 | 700 |
2019-08-30 | $55.82 | $55.82 | $55.10 | $55.78 | $55.34 | 2,384 |
2019-08-29 | $55.22 | $55.32 | $55.15 | $55.15 | $54.72 | 927 |
2019-08-28 | $53.43 | $53.81 | $53.43 | $53.81 | $53.39 | 631 |
2019-08-27 | $54.71 | $54.72 | $53.77 | $53.77 | $53.35 | 3,003 |
2019-08-26 | $53.84 | $53.84 | $53.84 | $53.84 | $53.42 | 678 |
2019-08-23 | $53.37 | $53.37 | $52.63 | $52.63 | $52.22 | 588 |
2019-08-22 | $54.64 | $54.81 | $54.64 | $54.81 | $54.39 | 299 |
2019-08-21 | $55.42 | $55.45 | $55.04 | $55.04 | $54.61 | 1,019 |
2019-08-20 | $53.83 | $53.83 | $53.83 | $53.83 | $53.41 | 120 |
2019-08-19 | $54.85 | $54.89 | $54.47 | $54.47 | $54.05 | 662 |
2019-08-16 | $53.40 | $53.51 | $53.40 | $53.45 | $53.03 | 4,264 |
2019-08-15 | $51.65 | $51.66 | $51.65 | $51.65 | $51.25 | 913 |
2019-08-14 | $52.50 | $52.50 | $51.14 | $51.14 | $50.74 | 3,881 |
2019-08-13 | $55.64 | $55.71 | $55.64 | $55.71 | $55.28 | 728 |
2019-08-12 | $54.75 | $54.80 | $54.65 | $54.74 | $54.31 | 900 |
2019-08-09 | $55.95 | $56.06 | $55.64 | $55.64 | $55.21 | 1,285 |
2019-08-08 | $56.35 | $56.85 | $56.35 | $56.77 | $56.33 | 3,614 |
2019-08-07 | $54.37 | $55.29 | $54.31 | $55.29 | $54.86 | 1,246 |
2019-08-06 | $54.61 | $54.73 | $53.86 | $54.44 | $54.02 | 1,283 |
2019-08-05 | $55.10 | $55.10 | $53.29 | $53.55 | $53.13 | 6,720 |
2019-08-02 | $58.30 | $58.30 | $57.87 | $57.87 | $57.42 | 1,809 |
2019-08-01 | $60.22 | $61.34 | $59.00 | $59.30 | $58.84 | 3,274 |
2019-07-31 | $61.42 | $61.42 | $59.00 | $60.04 | $59.57 | 1,368 |
2019-07-30 | $61.16 | $61.16 | $60.68 | $61.03 | $60.55 | 3,908 |
2019-07-29 | $63.29 | $63.29 | $63.29 | $63.29 | $62.79 | 162 |
2019-07-26 | $63.01 | $63.05 | $62.97 | $63.05 | $62.56 | 1,431 |
2019-07-25 | $62.76 | $62.76 | $62.54 | $62.60 | $62.11 | 2,993 |
2019-07-24 | $64.40 | $64.50 | $64.20 | $64.50 | $64.00 | 832 |
2019-07-23 | $64.29 | $64.54 | $64.29 | $64.48 | $63.98 | 3,593 |
2019-07-22 | $63.35 | $63.35 | $63.14 | $63.34 | $62.85 | 815 |
2019-07-19 | $63.17 | $63.17 | $63.16 | $63.16 | $62.67 | 174 |
2019-07-18 | $63.56 | $63.56 | $63.56 | $63.56 | $63.07 | 247 |
2019-07-17 | $63.78 | $63.78 | $63.14 | $63.14 | $62.65 | 568 |
2019-07-16 | $63.95 | $63.95 | $63.46 | $63.46 | $62.96 | 409 |
2019-07-15 | $64.24 | $64.30 | $64.08 | $64.08 | $63.58 | 1,443 |
2019-07-12 | $63.70 | $63.93 | $63.70 | $63.93 | $63.43 | 1,395 |
2019-07-11 | $63.84 | $63.84 | $63.84 | $63.84 | $63.34 | 332 |
2019-07-10 | $63.93 | $63.93 | $63.82 | $63.84 | $63.35 | 1,386 |
2019-07-09 | $62.66 | $63.27 | $62.63 | $63.27 | $62.78 | 1,866 |
2019-07-08 | $63.95 | $64.39 | $63.63 | $64.21 | $63.70 | 2,682 |
2019-07-05 | $64.31 | $65.32 | $64.08 | $65.15 | $64.64 | 2,447 |
2019-07-03 | $66.49 | $66.93 | $66.49 | $66.83 | $66.31 | 5,454 |
2019-07-02 | $65.23 | $65.58 | $65.23 | $65.50 | $64.99 | 3,651 |
2019-07-01 | $65.85 | $65.85 | $64.97 | $65.09 | $64.58 | 8,393 |
2019-06-28 | $64.06 | $64.20 | $63.86 | $64.11 | $63.61 | 2,675 |
2019-06-27 | $63.26 | $63.26 | $63.09 | $63.09 | $62.60 | 456 |
2019-06-26 | $63.00 | $63.00 | $62.59 | $62.59 | $62.11 | 1,351 |
2019-06-25 | $63.64 | $63.64 | $62.45 | $62.45 | $61.96 | 1,450 |
2019-06-24 | $64.28 | $64.28 | $64.16 | $64.17 | $63.02 | 696 |
2019-06-21 | $63.66 | $64.00 | $63.66 | $63.80 | $62.65 | 2,330 |
2019-06-20 | $65.05 | $65.05 | $64.08 | $64.58 | $63.42 | 2,588 |
2019-06-19 | $62.20 | $62.99 | $62.20 | $62.99 | $61.86 | 457 |
2019-06-18 | $61.70 | $61.87 | $61.67 | $61.87 | $60.76 | 3,239 |
2019-06-17 | $59.52 | $59.62 | $59.52 | $59.53 | $58.46 | 2,658 |
2019-06-14 | $59.43 | $59.53 | $59.15 | $59.39 | $58.32 | 721 |
2019-06-13 | $60.43 | $60.69 | $60.43 | $60.69 | $59.60 | 1,118 |
2019-06-12 | $61.14 | $61.45 | $60.58 | $60.58 | $59.49 | 2,544 |
2019-06-11 | $62.49 | $62.49 | $61.87 | $61.87 | $60.76 | 2,691 |
2019-06-10 | $61.21 | $61.30 | $61.03 | $61.03 | $59.94 | 889 |
2019-06-07 | $60.39 | $60.80 | $60.29 | $60.56 | $59.47 | 726 |
2019-06-06 | $58.00 | $58.50 | $58.00 | $58.32 | $57.27 | 3,046 |
2019-06-05 | $57.77 | $57.77 | $57.70 | $57.70 | $56.66 | 167 |
2019-06-04 | $57.30 | $57.82 | $57.30 | $57.82 | $56.78 | 389 |
2019-06-03 | $55.36 | $56.00 | $55.36 | $55.82 | $54.82 | 3,649 |
2019-05-31 | $54.69 | $54.98 | $54.63 | $54.98 | $53.99 | 2,695 |
2019-05-30 | $56.13 | $56.35 | $55.98 | $56.35 | $55.34 | 848 |
2019-05-29 | $55.81 | $55.81 | $55.69 | $55.79 | $54.79 | 774 |
2019-05-28 | $58.40 | $58.40 | $57.04 | $57.04 | $56.02 | 1,097 |
2019-05-24 | $58.14 | $58.59 | $58.14 | $58.59 | $57.54 | 243 |
2019-05-23 | $56.72 | $56.82 | $56.64 | $56.82 | $55.80 | 2,307 |
2019-05-22 | $58.46 | $58.68 | $58.46 | $58.48 | $57.43 | 2,364 |
2019-05-21 | $58.89 | $59.46 | $58.89 | $59.36 | $58.29 | 1,705 |
2019-05-20 | $58.22 | $58.51 | $58.16 | $58.16 | $57.12 | 911 |
2019-05-17 | $59.00 | $59.37 | $58.81 | $58.88 | $57.82 | 1,140 |
2019-05-16 | $60.01 | $60.45 | $59.90 | $59.90 | $58.82 | 2,596 |
2019-05-15 | $57.97 | $58.71 | $57.97 | $58.71 | $57.65 | 834 |
2019-05-14 | $57.44 | $58.35 | $57.44 | $57.96 | $56.92 | 1,224 |
2019-05-13 | $56.38 | $56.38 | $56.38 | $56.38 | $55.37 | 402 |
2019-05-10 | $58.50 | $60.32 | $58.28 | $60.32 | $59.23 | 608 |
2019-05-09 | $58.00 | $59.37 | $57.81 | $59.20 | $58.14 | 3,850 |
2019-05-08 | $60.41 | $60.41 | $60.16 | $60.16 | $59.08 | 284 |
2019-05-07 | $60.58 | $60.58 | $59.52 | $59.96 | $58.88 | 1,275 |
2019-05-06 | $61.29 | $63.27 | $61.06 | $63.27 | $62.13 | 827 |
2019-05-03 | $65.14 | $65.43 | $65.14 | $65.43 | $64.26 | 303 |
2019-05-02 | $63.87 | $63.87 | $63.00 | $63.39 | $62.25 | 3,087 |
2019-05-01 | $65.30 | $65.40 | $63.77 | $63.77 | $62.63 | 2,122 |
2019-04-30 | $64.34 | $64.95 | $64.34 | $64.87 | $63.71 | 3,416 |
2019-04-29 | $64.50 | $64.79 | $64.46 | $64.79 | $63.62 | 847 |
2019-04-26 | $63.93 | $63.93 | $63.77 | $63.90 | $62.75 | 434 |
2019-04-25 | $63.07 | $63.25 | $63.07 | $63.25 | $62.11 | 984 |
2019-04-24 | $63.63 | $63.83 | $63.51 | $63.51 | $62.37 | 907 |
2019-04-23 | $64.33 | $64.86 | $64.33 | $64.86 | $63.70 | 1,441 |
2019-04-22 | $64.47 | $64.59 | $64.47 | $64.56 | $63.40 | 2,083 |
2019-04-18 | $64.48 | $64.70 | $64.44 | $64.70 | $63.54 | 447 |
2019-04-17 | $64.74 | $65.07 | $64.74 | $65.03 | $63.87 | 810 |
2019-04-16 | $64.95 | $65.00 | $64.57 | $64.57 | $63.41 | 4,180 |
2019-04-15 | $64.51 | $64.51 | $64.07 | $64.25 | $63.10 | 1,355 |
2019-04-12 | $64.10 | $64.16 | $64.05 | $64.16 | $63.01 | 1,374 |
2019-04-11 | $63.17 | $63.17 | $62.95 | $62.95 | $61.82 | 1,200 |
2019-04-10 | $63.00 | $63.21 | $62.67 | $63.21 | $62.08 | 685 |
2019-04-09 | $62.93 | $62.93 | $62.52 | $62.65 | $61.53 | 2,887 |
2019-04-08 | $63.70 | $63.81 | $63.46 | $63.81 | $62.66 | 287 |
2019-04-05 | $63.60 | $63.62 | $63.42 | $63.62 | $62.48 | 794 |
2019-04-04 | $63.00 | $63.41 | $63.00 | $63.41 | $62.27 | 888 |
2019-04-03 | $63.74 | $64.13 | $63.70 | $63.70 | $62.56 | 3,162 |
2019-04-02 | $62.37 | $62.37 | $62.37 | $62.37 | $61.25 | 185 |
2019-04-01 | $61.84 | $62.25 | $61.40 | $62.25 | $61.14 | 4,112 |
2019-03-29 | $59.50 | $59.88 | $59.50 | $59.87 | $58.80 | 1,171 |
2019-03-28 | $58.95 | $59.34 | $58.80 | $59.34 | $58.27 | 1,361 |
2019-03-27 | $59.72 | $59.72 | $58.71 | $59.65 | $58.58 | 898 |
2019-03-26 | $59.73 | $59.73 | $59.73 | $59.73 | $58.65 | 197 |
2019-03-25 | $58.46 | $58.74 | $58.46 | $58.74 | $57.69 | 817 |
2019-03-22 | $59.03 | $59.26 | $58.52 | $58.52 | $57.47 | 1,988 |
2019-03-21 | $61.69 | $62.33 | $61.69 | $62.33 | $61.21 | 708 |
2019-03-20 | $61.55 | $62.29 | $61.55 | $62.29 | $61.17 | 435 |
2019-03-19 | $63.00 | $63.00 | $62.29 | $62.29 | $61.17 | 1,802 |
2019-03-18 | $61.46 | $62.05 | $61.44 | $61.97 | $60.84 | 2,025 |
2019-03-15 | $60.51 | $61.22 | $60.51 | $61.22 | $60.10 | 1,299 |
2019-03-14 | $59.68 | $59.68 | $59.35 | $59.35 | $58.27 | 126 |
2019-03-13 | $59.14 | $59.41 | $59.14 | $59.41 | $58.33 | 427 |
2019-03-12 | $58.29 | $58.29 | $57.95 | $57.95 | $56.89 | 420 |
2019-03-11 | $56.99 | $58.03 | $56.98 | $58.03 | $56.97 | 2,849 |
2019-03-08 | $55.62 | $56.55 | $55.20 | $56.55 | $55.52 | 2,629 |
2019-03-07 | $57.60 | $57.60 | $56.60 | $56.67 | $55.64 | 2,257 |
2019-03-06 | $59.28 | $59.28 | $59.03 | $59.03 | $57.96 | 812 |
2019-03-05 | $59.08 | $59.76 | $59.08 | $59.46 | $58.38 | 2,263 |
2019-03-04 | $60.20 | $60.20 | $58.63 | $59.14 | $58.07 | 6,594 |
2019-03-01 | $59.83 | $59.83 | $59.51 | $59.79 | $58.71 | 1,023 |
2019-02-28 | $58.95 | $59.33 | $58.84 | $58.84 | $57.77 | 1,809 |
2019-02-27 | $59.53 | $59.68 | $59.22 | $59.22 | $58.14 | 1,866 |
2019-02-26 | $60.06 | $60.06 | $60.06 | $60.06 | $58.97 | 246 |
2019-02-25 | $59.75 | $59.75 | $59.13 | $59.14 | $58.07 | 1,080 |
2019-02-22 | $58.60 | $58.74 | $58.47 | $58.61 | $57.55 | 3,046 |
2019-02-21 | $58.26 | $58.32 | $57.91 | $58.01 | $56.95 | 3,324 |
2019-02-20 | $58.95 | $58.95 | $58.43 | $58.43 | $57.37 | 1,572 |
2019-02-19 | $57.19 | $58.18 | $57.19 | $57.95 | $56.90 | 1,741 |
2019-02-15 | $56.48 | $57.14 | $56.43 | $57.14 | $56.10 | 1,121 |
2019-02-14 | $55.37 | $55.54 | $54.99 | $54.99 | $53.99 | 2,418 |
2019-02-13 | $55.14 | $55.35 | $55.03 | $55.03 | $54.03 | 775 |
2019-02-12 | $54.61 | $54.93 | $54.60 | $54.85 | $53.85 | 2,709 |
2019-02-11 | $53.20 | $53.34 | $52.95 | $52.95 | $51.99 | 5,261 |
2019-02-08 | $52.62 | $53.15 | $52.25 | $53.12 | $52.15 | 14,278 |
2019-02-07 | $54.52 | $54.52 | $53.80 | $53.80 | $52.83 | 3,103 |
2019-02-06 | $56.61 | $56.61 | $55.88 | $55.90 | $54.88 | 2,046 |
2019-02-05 | $56.70 | $57.03 | $56.66 | $56.80 | $55.76 | 2,426 |
2019-02-04 | $54.82 | $55.56 | $54.57 | $55.56 | $54.55 | 2,004 |
2019-02-01 | $54.91 | $55.03 | $54.91 | $55.03 | $54.03 | 1,973 |
2019-01-31 | $54.40 | $55.16 | $54.40 | $55.16 | $54.16 | 5,004 |
2019-01-30 | $54.00 | $55.06 | $54.00 | $55.06 | $54.06 | 813 |
2019-01-29 | $53.84 | $53.84 | $53.48 | $53.48 | $52.51 | 1,890 |
2019-01-28 | $52.60 | $53.04 | $52.50 | $53.04 | $52.08 | 1,010 |
2019-01-25 | $53.63 | $53.94 | $53.63 | $53.78 | $52.80 | 1,079 |
2019-01-24 | $52.00 | $52.25 | $51.74 | $52.19 | $51.24 | 1,846 |
2019-01-23 | $52.63 | $52.63 | $51.47 | $51.86 | $50.92 | 1,938 |
2019-01-22 | $51.88 | $51.97 | $50.95 | $51.20 | $50.27 | 3,263 |
2019-01-18 | $53.44 | $53.90 | $53.37 | $53.69 | $52.72 | 2,978 |
2019-01-17 | $50.65 | $51.99 | $50.65 | $51.99 | $51.05 | 3,420 |
2019-01-16 | $51.51 | $51.72 | $51.37 | $51.72 | $50.78 | 3,928 |
2019-01-15 | $51.37 | $51.37 | $50.83 | $51.19 | $50.26 | 3,956 |
2019-01-14 | $50.62 | $50.65 | $50.38 | $50.38 | $49.47 | 538 |
2019-01-11 | $51.08 | $51.22 | $50.84 | $51.15 | $50.22 | 2,621 |
2019-01-10 | $50.94 | $52.18 | $50.94 | $52.18 | $51.24 | 1,118 |
2019-01-09 | $51.30 | $51.85 | $50.99 | $51.50 | $50.57 | 7,536 |
2019-01-08 | $50.44 | $50.50 | $49.79 | $49.98 | $49.07 | 2,705 |
2019-01-07 | $48.56 | $49.39 | $48.56 | $49.04 | $48.15 | 2,761 |
2019-01-04 | $46.59 | $48.61 | $46.59 | $48.61 | $47.73 | 2,703 |
2019-01-03 | $44.72 | $45.21 | $44.48 | $44.60 | $43.79 | 1,963 |
2019-01-02 | $44.12 | $45.65 | $44.12 | $45.65 | $44.82 | 3,180 |
2018-12-31 | $46.34 | $46.34 | $45.64 | $45.80 | $44.97 | 3,895 |
2018-12-28 | $46.05 | $46.44 | $45.49 | $45.81 | $44.98 | 4,510 |
2018-12-27 | $43.48 | $45.00 | $42.56 | $45.00 | $44.18 | 6,499 |
2018-12-26 | $42.85 | $45.07 | $42.14 | $45.07 | $43.94 | 5,181 |
2018-12-24 | $44.02 | $44.02 | $42.00 | $42.05 | $41.00 | 1,754 |
2018-12-21 | $45.04 | $45.53 | $43.50 | $43.65 | $42.56 | 5,430 |
2018-12-20 | $46.81 | $47.25 | $45.50 | $45.97 | $44.82 | 11,634 |
2018-12-19 | $48.75 | $49.11 | $46.58 | $46.58 | $45.42 | 3,124 |
2018-12-18 | $48.40 | $48.40 | $47.99 | $47.99 | $46.79 | 863 |
2018-12-17 | $49.08 | $49.10 | $47.51 | $47.89 | $46.69 | 3,189 |
2018-12-14 | $49.33 | $49.87 | $49.03 | $49.03 | $47.81 | 5,316 |
2018-12-13 | $51.57 | $51.57 | $51.05 | $51.14 | $49.86 | 2,642 |
2018-12-12 | $51.89 | $52.20 | $51.44 | $51.44 | $50.15 | 4,293 |
2018-12-11 | $50.12 | $50.12 | $49.03 | $49.21 | $47.98 | 3,765 |
2018-12-10 | $49.31 | $49.58 | $47.30 | $48.79 | $47.57 | 7,461 |
2018-12-07 | $51.78 | $52.04 | $49.90 | $50.17 | $48.92 | 2,828 |
2018-12-06 | $50.26 | $51.58 | $48.72 | $51.58 | $50.29 | 24,454 |
2018-12-04 | $54.01 | $54.01 | $53.09 | $53.12 | $51.79 | 3,067 |
2018-12-03 | $57.97 | $57.97 | $57.32 | $57.39 | $55.96 | 1,989 |
2018-11-30 | $54.78 | $55.25 | $54.78 | $55.20 | $53.82 | 1,568 |
2018-11-29 | $56.22 | $56.42 | $56.16 | $56.16 | $54.76 | 5,615 |
2018-11-28 | $54.29 | $56.79 | $54.27 | $56.79 | $55.37 | 2,508 |
2018-11-27 | $53.97 | $54.33 | $53.95 | $54.10 | $52.75 | 7,357 |
2018-11-26 | $54.96 | $55.30 | $54.88 | $55.30 | $53.92 | 3,685 |
2018-11-23 | $53.25 | $53.25 | $53.05 | $53.05 | $51.72 | 738 |
2018-11-21 | $54.00 | $54.49 | $54.00 | $54.02 | $52.67 | 1,610 |
2018-11-20 | $52.59 | $52.59 | $51.85 | $51.85 | $50.55 | 3,568 |
2018-11-19 | $55.30 | $55.30 | $54.54 | $54.65 | $53.28 | 4,994 |
2018-11-16 | $55.35 | $55.35 | $55.35 | $55.35 | $53.97 | 881 |
2018-11-15 | $54.21 | $56.07 | $53.75 | $56.07 | $54.67 | 2,603 |
2018-11-14 | $56.40 | $56.48 | $55.26 | $56.00 | $54.60 | 6,042 |
2018-11-13 | $55.37 | $56.31 | $55.17 | $55.30 | $53.92 | 8,501 |
2018-11-12 | $56.28 | $56.28 | $54.94 | $54.99 | $53.61 | 7,420 |
2018-11-09 | $57.50 | $57.50 | $57.00 | $57.26 | $55.83 | 2,366 |
2018-11-08 | $59.60 | $59.60 | $59.46 | $59.46 | $57.97 | 1,174 |
2018-11-07 | $59.38 | $60.32 | $59.38 | $60.32 | $58.81 | 7,344 |
2018-11-06 | $57.45 | $57.73 | $57.45 | $57.61 | $56.17 | 1,863 |
2018-11-05 | $57.58 | $57.78 | $56.97 | $57.55 | $56.11 | 10,022 |
2018-11-02 | $58.83 | $58.83 | $57.12 | $57.48 | $56.05 | 2,356 |
2018-11-01 | $56.81 | $57.33 | $56.81 | $57.26 | $55.83 | 2,602 |
2018-10-31 | $55.34 | $55.94 | $55.31 | $55.31 | $53.92 | 1,763 |
2018-10-30 | $52.45 | $53.59 | $52.45 | $53.59 | $52.25 | 2,242 |
2018-10-29 | $54.41 | $54.41 | $51.25 | $51.25 | $49.97 | 15,511 |
2018-10-26 | $51.00 | $53.35 | $50.48 | $52.60 | $51.29 | 4,488 |
2018-10-25 | $53.33 | $54.02 | $53.16 | $54.02 | $52.67 | 1,314 |
2018-10-24 | $55.56 | $55.56 | $51.98 | $51.98 | $50.68 | 18,195 |
2018-10-23 | $55.36 | $55.36 | $54.80 | $54.80 | $53.43 | 1,538 |
2018-10-22 | $59.29 | $59.29 | $57.90 | $58.42 | $56.96 | 1,091 |
2018-10-19 | $59.12 | $59.12 | $59.12 | $59.12 | $57.64 | 452 |
2018-10-18 | $60.13 | $60.13 | $57.78 | $58.11 | $56.66 | 2,638 |
2018-10-17 | $61.62 | $61.66 | $60.23 | $61.25 | $59.72 | 3,998 |
2018-10-16 | $61.50 | $62.56 | $61.24 | $62.28 | $60.72 | 7,210 |
2018-10-15 | $59.31 | $59.80 | $59.25 | $59.25 | $57.77 | 1,656 |
2018-10-12 | $60.01 | $60.01 | $58.39 | $59.50 | $58.01 | 8,300 |
2018-10-11 | $60.91 | $60.91 | $59.00 | $59.32 | $57.84 | 4,210 |
2018-10-10 | $65.00 | $65.00 | $61.32 | $61.46 | $59.92 | 6,570 |
2018-10-09 | $64.12 | $65.73 | $64.12 | $65.73 | $64.09 | 1,346 |
2018-10-08 | $65.04 | $66.21 | $65.00 | $66.21 | $64.56 | 2,677 |
2018-10-05 | $67.50 | $67.50 | $66.50 | $66.50 | $64.84 | 1,367 |
2018-10-04 | $69.10 | $69.10 | $67.79 | $67.79 | $66.10 | 1,196 |
2018-10-03 | $71.49 | $71.78 | $71.49 | $71.60 | $69.81 | 979 |
2018-10-02 | $71.57 | $71.57 | $71.04 | $71.04 | $69.27 | 1,683 |
2018-10-01 | $72.95 | $73.11 | $72.48 | $72.58 | $70.77 | 2,251 |
2018-09-28 | $72.13 | $72.33 | $71.86 | $72.24 | $70.44 | 2,756 |
2018-09-27 | $74.98 | $74.98 | $74.45 | $74.45 | $72.59 | 744 |
2018-09-26 | $75.16 | $75.58 | $75.16 | $75.21 | $73.33 | 1,137 |
2018-09-25 | $74.83 | $74.83 | $74.83 | $74.83 | $72.96 | 163 |
2018-09-24 | $75.00 | $75.00 | $74.16 | $74.16 | $71.75 | 763 |
2018-09-21 | $74.80 | $75.26 | $74.80 | $75.20 | $72.75 | 930 |
2018-09-20 | $74.53 | $75.07 | $74.25 | $75.07 | $72.63 | 1,663 |
2018-09-19 | $71.81 | $72.52 | $71.81 | $72.50 | $70.14 | 1,098 |
2018-09-18 | $71.75 | $71.75 | $71.53 | $71.62 | $69.29 | 2,166 |
2018-09-17 | $70.13 | $70.13 | $69.72 | $69.72 | $67.45 | 2,480 |
2018-09-14 | $69.45 | $69.70 | $68.63 | $69.30 | $67.04 | 4,127 |
2018-09-13 | $69.30 | $69.45 | $68.76 | $68.76 | $66.52 | 3,817 |
2018-09-12 | $67.02 | $67.80 | $66.89 | $67.52 | $65.32 | 1,898 |
2018-09-11 | $66.01 | $66.65 | $66.01 | $66.65 | $64.48 | 1,471 |
2018-09-10 | $66.84 | $66.84 | $66.22 | $66.25 | $64.09 | 3,163 |
2018-09-07 | $65.03 | $65.60 | $64.86 | $65.00 | $62.88 | 3,851 |
2018-09-06 | $67.25 | $67.25 | $66.05 | $66.71 | $64.54 | 5,449 |
2018-09-05 | $68.02 | $68.02 | $67.30 | $67.54 | $65.34 | 3,666 |
2018-09-04 | $68.93 | $69.37 | $68.68 | $69.37 | $67.11 | 2,504 |
2018-08-31 | $71.85 | $71.85 | $70.50 | $71.15 | $68.83 | 4,698 |
2018-08-30 | $73.31 | $73.39 | $73.10 | $73.39 | $71.00 | 3,458 |
2018-08-29 | $74.85 | $75.00 | $74.74 | $74.90 | $72.46 | 3,867 |
2018-08-28 | $74.87 | $74.87 | $74.20 | $74.21 | $71.79 | 6,317 |
2018-08-27 | $73.52 | $74.38 | $73.44 | $74.29 | $71.87 | 5,337 |
2018-08-24 | $71.68 | $71.73 | $71.39 | $71.39 | $69.07 | 1,288 |
2018-08-23 | $70.93 | $70.93 | $70.37 | $70.37 | $68.08 | 856 |
2018-08-22 | $71.70 | $72.03 | $71.62 | $71.74 | $69.41 | 5,812 |
2018-08-21 | $70.94 | $71.49 | $70.57 | $71.00 | $68.69 | 3,227 |
2018-08-20 | $68.57 | $68.57 | $68.57 | $68.57 | $66.34 | 600 |
2018-08-17 | $67.17 | $68.57 | $67.17 | $68.57 | $66.34 | 1,126 |
2018-08-16 | $67.50 | $67.82 | $67.36 | $67.36 | $65.17 | 4,141 |
2018-08-15 | $66.04 | $66.10 | $65.00 | $66.07 | $63.92 | 2,527 |
2018-08-14 | $69.38 | $69.38 | $69.00 | $69.00 | $66.75 | 1,141 |
2018-08-13 | $69.85 | $69.85 | $68.81 | $68.81 | $66.57 | 2,969 |
2018-08-10 | $70.33 | $70.51 | $69.52 | $70.04 | $67.76 | 6,100 |
2018-08-09 | $74.87 | $74.87 | $74.50 | $74.50 | $72.07 | 1,116 |
2018-08-08 | $75.11 | $75.11 | $75.11 | $75.11 | $72.66 | 133 |
2018-08-07 | $75.76 | $75.76 | $75.11 | $75.11 | $72.66 | 3,071 |
2018-08-06 | $73.07 | $73.55 | $72.85 | $73.36 | $70.97 | 3,007 |
2018-08-03 | $74.32 | $74.32 | $74.32 | $74.32 | $71.90 | 668 |
2018-08-02 | $73.52 | $74.32 | $73.29 | $74.00 | $71.59 | 3,103 |
2018-08-01 | $76.03 | $76.03 | $75.98 | $75.98 | $73.51 | 1,804 |
2018-07-31 | $77.75 | $77.75 | $76.93 | $76.95 | $74.44 | 2,928 |
2018-07-30 | $77.53 | $77.53 | $77.06 | $77.06 | $74.55 | 1,996 |
2018-07-27 | $76.91 | $76.91 | $76.87 | $76.87 | $74.37 | 661 |
2018-07-26 | $76.55 | $76.97 | $76.18 | $76.28 | $73.79 | 2,908 |
2018-07-25 | $75.63 | $77.88 | $75.15 | $77.69 | $75.16 | 1,248 |
2018-07-24 | $76.27 | $76.85 | $75.79 | $75.89 | $73.42 | 2,087 |
2018-07-23 | $74.57 | $74.57 | $74.55 | $74.55 | $72.12 | 515 |
2018-07-20 | $73.47 | $74.52 | $73.47 | $74.52 | $72.09 | 506 |
2018-07-19 | $73.00 | $73.00 | $72.90 | $72.95 | $70.57 | 863 |
2018-07-18 | $73.75 | $73.75 | $73.71 | $73.71 | $71.31 | 2,380 |
2018-07-17 | $73.84 | $73.96 | $73.82 | $73.96 | $71.55 | 3,364 |
2018-07-16 | $73.17 | $73.17 | $73.17 | $73.17 | $70.79 | 549 |
2018-07-13 | $73.02 | $73.02 | $73.02 | $73.02 | $70.64 | 55 |
2018-07-12 | $72.59 | $73.02 | $72.47 | $73.02 | $70.64 | 3,519 |
2018-07-11 | $72.73 | $72.73 | $71.19 | $71.19 | $68.87 | 4,466 |
2018-07-10 | $75.30 | $75.44 | $75.00 | $75.44 | $72.98 | 654 |
2018-07-09 | $74.96 | $75.06 | $74.49 | $75.06 | $72.62 | 6,395 |
2018-07-06 | $73.05 | $73.53 | $73.05 | $73.53 | $71.14 | 696 |
2018-07-05 | $72.05 | $72.17 | $72.04 | $72.17 | $69.82 | 2,771 |
2018-07-03 | $71.04 | $71.06 | $70.28 | $70.28 | $67.99 | 3,517 |
2018-07-02 | $68.51 | $69.64 | $68.51 | $69.61 | $67.34 | 8,577 |
2018-06-29 | $71.81 | $72.25 | $71.42 | $71.43 | $69.10 | 2,749 |
2018-06-28 | $69.33 | $69.96 | $69.33 | $69.96 | $67.68 | 1,197 |
2018-06-27 | $72.02 | $72.02 | $69.51 | $69.53 | $67.27 | 3,933 |
2018-06-26 | $71.30 | $71.30 | $71.30 | $71.30 | $68.98 | 448 |
2018-06-25 | $72.10 | $72.10 | $70.98 | $71.11 | $68.79 | 5,355 |
2018-06-22 | $74.72 | $75.02 | $73.89 | $74.44 | $72.02 | 2,359 |
2018-06-21 | $72.22 | $72.42 | $72.07 | $72.07 | $69.72 | 1,724 |
2018-06-20 | $74.25 | $74.25 | $73.36 | $73.36 | $70.97 | 2,541 |
2018-06-19 | $72.55 | $73.30 | $71.98 | $73.26 | $70.88 | 5,628 |
2018-06-18 | $74.63 | $75.51 | $74.48 | $75.51 | $73.05 | 5,281 |
2018-06-15 | $76.99 | $77.08 | $76.50 | $77.00 | $74.49 | 3,915 |
2018-06-14 | $78.91 | $78.91 | $78.45 | $78.58 | $76.02 | 3,206 |
2018-06-13 | $79.43 | $79.43 | $78.00 | $78.91 | $76.34 | 1,629 |
2018-06-12 | $79.56 | $79.60 | $78.31 | $78.43 | $75.87 | 1,218 |
2018-06-11 | $79.70 | $80.50 | $79.70 | $80.43 | $77.81 | 4,240 |
2018-06-08 | $77.94 | $78.68 | $77.94 | $78.68 | $76.12 | 1,441 |
2018-06-07 | $80.00 | $80.00 | $78.18 | $78.55 | $75.99 | 4,775 |
2018-06-06 | $78.06 | $79.69 | $78.06 | $79.69 | $77.09 | 1,468 |
2018-06-05 | $78.00 | $78.00 | $77.37 | $77.76 | $75.23 | 2,716 |
2018-06-04 | $79.07 | $79.08 | $77.99 | $78.14 | $75.60 | 6,058 |
2018-06-01 | $77.10 | $77.34 | $76.90 | $77.25 | $74.73 | 4,409 |
2018-05-31 | $76.33 | $76.33 | $75.01 | $75.86 | $73.39 | 2,008 |
2018-05-30 | $75.40 | $76.68 | $75.05 | $76.68 | $74.18 | 4,574 |
2018-05-29 | $75.50 | $75.50 | $72.90 | $73.74 | $71.34 | 8,675 |
2018-05-25 | $78.00 | $78.66 | $78.00 | $78.36 | $75.81 | 4,204 |
2018-05-24 | $79.79 | $80.01 | $78.87 | $80.01 | $77.40 | 5,926 |
2018-05-23 | $80.41 | $80.93 | $79.69 | $80.88 | $78.25 | 13,972 |
2018-05-22 | $83.90 | $83.93 | $83.54 | $83.54 | $80.82 | 2,783 |
2018-05-21 | $83.61 | $83.69 | $83.19 | $83.66 | $80.94 | 5,256 |
2018-05-18 | $82.74 | $82.74 | $82.74 | $82.74 | $80.05 | 222 |
2018-05-17 | $82.74 | $82.74 | $82.74 | $82.74 | $80.05 | 600 |
2018-05-16 | $82.20 | $82.98 | $82.20 | $82.98 | $80.28 | 2,356 |
2018-05-15 | $82.01 | $82.98 | $82.01 | $82.36 | $79.68 | 1,212 |
2018-05-14 | $84.85 | $84.96 | $84.37 | $84.45 | $81.70 | 1,841 |
2018-05-11 | $83.98 | $84.30 | $83.85 | $83.85 | $81.12 | 7,338 |
2018-05-10 | $82.60 | $83.23 | $82.50 | $83.23 | $80.52 | 2,264 |
2018-05-09 | $80.80 | $81.77 | $80.80 | $81.77 | $79.11 | 1,495 |
2018-05-08 | $80.98 | $81.12 | $80.86 | $81.12 | $78.48 | 1,800 |
2018-05-07 | $81.16 | $81.50 | $80.95 | $81.17 | $78.53 | 5,884 |
2018-05-04 | $78.50 | $81.18 | $78.50 | $81.08 | $78.44 | 3,831 |
2018-05-03 | $80.08 | $80.08 | $78.58 | $78.63 | $76.07 | 1,666 |
2018-05-02 | $80.81 | $81.05 | $79.58 | $79.58 | $76.99 | 4,153 |
2018-05-01 | $79.67 | $79.95 | $78.88 | $79.61 | $77.01 | 4,260 |
2018-04-30 | $81.07 | $81.07 | $80.50 | $80.55 | $77.93 | 1,012 |
2018-04-27 | $81.40 | $81.40 | $81.40 | $81.40 | $78.75 | 1,058 |
2018-04-26 | $79.98 | $79.98 | $79.98 | $79.98 | $77.38 | 480 |
2018-04-25 | $78.96 | $79.98 | $78.85 | $79.98 | $77.38 | 5,486 |
2018-04-24 | $81.86 | $81.96 | $80.11 | $80.45 | $77.83 | 2,730 |
2018-04-23 | $80.99 | $81.65 | $80.86 | $81.33 | $78.68 | 4,333 |
2018-04-20 | $81.66 | $81.87 | $81.33 | $81.65 | $78.99 | 1,474 |
2018-04-19 | $83.25 | $83.25 | $82.32 | $82.41 | $79.73 | 7,000 |
2018-04-18 | $83.44 | $83.90 | $83.44 | $83.74 | $81.01 | 3,576 |
2018-04-17 | $81.82 | $82.84 | $81.71 | $82.84 | $80.14 | 5,386 |
2018-04-16 | $81.33 | $81.62 | $81.19 | $81.39 | $78.74 | 4,131 |
2018-04-13 | $81.03 | $81.19 | $80.88 | $81.19 | $78.55 | 1,857 |
2018-04-12 | $80.60 | $81.13 | $80.48 | $80.79 | $78.16 | 3,549 |
2018-04-11 | $80.79 | $80.79 | $79.90 | $79.90 | $77.30 | 2,610 |
2018-04-10 | $80.45 | $81.30 | $80.30 | $81.30 | $78.65 | 5,360 |
2018-04-09 | $78.31 | $79.77 | $78.31 | $78.61 | $76.05 | 3,080 |
2018-04-06 | $77.77 | $77.78 | $75.98 | $76.53 | $74.04 | 5,326 |
2018-04-05 | $77.82 | $78.52 | $77.82 | $78.05 | $75.51 | 2,753 |
2018-04-04 | $75.00 | $76.44 | $75.00 | $76.44 | $73.95 | 1,610 |
2018-04-03 | $75.50 | $75.71 | $75.10 | $75.71 | $73.24 | 1,006 |
2018-04-02 | $76.87 | $76.87 | $72.94 | $73.37 | $70.98 | 2,878 |
2018-03-29 | $77.25 | $77.76 | $76.63 | $77.71 | $75.18 | 1,135 |
2018-03-28 | $75.66 | $75.66 | $75.41 | $75.44 | $72.98 | 1,177 |
2018-03-27 | $77.00 | $77.01 | $73.75 | $73.75 | $71.35 | 2,404 |
2018-03-26 | $75.62 | $75.96 | $73.08 | $75.96 | $73.49 | 5,083 |
2018-03-23 | $75.02 | $75.05 | $71.97 | $71.97 | $69.62 | 5,830 |
2018-03-22 | $76.67 | $76.86 | $75.00 | $75.00 | $72.56 | 4,465 |
2018-03-21 | $78.13 | $79.76 | $77.93 | $79.00 | $76.43 | 3,043 |
2018-03-20 | $78.95 | $78.97 | $78.95 | $78.97 | $76.40 | 512 |
2018-03-19 | $78.91 | $79.07 | $77.50 | $78.21 | $75.66 | 11,617 |
2018-03-16 | $80.64 | $80.91 | $80.64 | $80.76 | $78.13 | 859 |
2018-03-15 | $81.51 | $81.51 | $80.88 | $80.88 | $78.25 | 2,048 |
2018-03-14 | $81.40 | $81.54 | $80.66 | $80.80 | $78.17 | 5,895 |
2018-03-13 | $82.87 | $82.98 | $80.00 | $80.00 | $77.39 | 6,760 |
2018-03-12 | $82.00 | $82.38 | $81.91 | $82.15 | $79.47 | 3,100 |
2018-03-09 | $80.70 | $81.95 | $80.45 | $81.52 | $78.87 | 7,806 |
2018-03-08 | $80.58 | $80.71 | $79.70 | $80.29 | $77.68 | 7,512 |
2018-03-07 | $78.54 | $79.97 | $78.21 | $79.80 | $77.20 | 2,739 |
2018-03-06 | $80.42 | $80.42 | $79.66 | $79.77 | $77.17 | 2,568 |
2018-03-05 | $76.00 | $78.52 | $75.99 | $78.31 | $75.76 | 3,650 |
2018-03-02 | $75.22 | $77.36 | $74.93 | $77.30 | $74.78 | 5,063 |
2018-03-01 | $78.26 | $78.26 | $75.45 | $76.20 | $73.72 | 10,832 |
2018-02-28 | $82.85 | $82.87 | $79.96 | $79.96 | $77.36 | 12,588 |
2018-02-27 | $84.93 | $85.06 | $82.57 | $82.57 | $79.88 | 9,333 |
2018-02-26 | $85.10 | $86.46 | $84.57 | $86.19 | $83.38 | 20,894 |
2018-02-23 | $82.54 | $83.97 | $82.51 | $83.97 | $81.24 | 2,015 |
2018-02-22 | $82.08 | $83.14 | $81.56 | $82.99 | $80.29 | 2,297 |
2018-02-21 | $82.77 | $84.09 | $81.42 | $81.91 | $79.24 | 5,317 |
2018-02-20 | $82.85 | $83.74 | $81.71 | $82.18 | $79.50 | 12,240 |
2018-02-16 | $83.83 | $85.53 | $83.83 | $84.81 | $82.05 | 22,378 |
2018-02-15 | $83.60 | $83.61 | $81.73 | $83.61 | $80.89 | 13,714 |
2018-02-14 | $76.96 | $82.02 | $76.96 | $81.95 | $79.28 | 17,250 |
2018-02-13 | $76.65 | $77.85 | $76.57 | $77.73 | $75.20 | 5,307 |
2018-02-12 | $76.85 | $78.62 | $76.54 | $78.49 | $75.93 | 20,306 |
2018-02-09 | $75.77 | $76.05 | $69.75 | $75.03 | $72.59 | 19,592 |
2018-02-08 | $80.76 | $80.76 | $74.27 | $74.27 | $71.85 | 16,116 |
2018-02-07 | $80.73 | $82.40 | $80.50 | $81.02 | $78.38 | 6,582 |
2018-02-06 | $78.08 | $83.68 | $78.00 | $82.50 | $79.81 | 26,060 |
2018-02-05 | $86.21 | $87.46 | $78.20 | $78.20 | $75.65 | 32,809 |
2018-02-02 | $92.38 | $92.46 | $89.78 | $89.78 | $86.86 | 18,831 |
2018-02-01 | $94.57 | $95.88 | $94.03 | $95.65 | $92.54 | 8,070 |
2018-01-31 | $96.29 | $96.29 | $94.77 | $94.91 | $91.82 | 5,310 |
2018-01-30 | $96.56 | $96.90 | $94.90 | $95.29 | $92.19 | 19,723 |
2018-01-29 | $98.07 | $98.40 | $97.35 | $97.65 | $94.47 | 10,549 |
2018-01-26 | $99.65 | $100.54 | $99.51 | $100.42 | $97.15 | 7,727 |
2018-01-25 | $99.80 | $99.96 | $97.60 | $98.07 | $94.87 | 7,594 |
2018-01-24 | $100.09 | $100.50 | $98.11 | $99.46 | $96.22 | 16,568 |
2018-01-23 | $98.05 | $98.82 | $97.83 | $98.66 | $95.45 | 13,096 |
2018-01-22 | $96.51 | $97.80 | $96.49 | $97.72 | $94.54 | 6,717 |
2018-01-19 | $96.86 | $96.86 | $95.47 | $96.17 | $93.04 | 9,224 |
2018-01-18 | $95.04 | $95.04 | $93.92 | $94.68 | $91.60 | 8,012 |
2018-01-17 | $94.43 | $96.05 | $94.03 | $95.55 | $92.44 | 8,496 |
2018-01-16 | $95.02 | $95.40 | $93.34 | $94.07 | $91.01 | 26,902 |
2018-01-12 | $91.92 | $94.28 | $91.92 | $94.09 | $91.03 | 16,129 |
2018-01-11 | $90.42 | $91.25 | $90.31 | $91.25 | $88.28 | 11,090 |
2018-01-10 | $90.07 | $90.07 | $89.39 | $89.66 | $86.74 | 8,712 |
2018-01-09 | $90.19 | $90.33 | $89.25 | $90.03 | $87.10 | 13,476 |
2018-01-08 | $89.49 | $89.75 | $89.20 | $89.75 | $86.83 | 7,710 |
2018-01-05 | $89.12 | $89.98 | $88.80 | $89.86 | $86.93 | 30,521 |
2018-01-04 | $87.77 | $88.60 | $87.77 | $88.12 | $85.25 | 8,997 |
2018-01-03 | $84.63 | $85.70 | $84.63 | $85.60 | $82.81 | 7,779 |
2018-01-02 | $83.36 | $84.29 | $83.13 | $84.29 | $81.55 | 6,617 |
2017-12-29 | $83.25 | $83.30 | $82.37 | $82.44 | $79.76 | 5,036 |
2017-12-28 | $82.67 | $82.67 | $82.32 | $82.37 | $79.69 | 1,571 |
2017-12-27 | $82.15 | $82.50 | $82.15 | $82.20 | $79.52 | 1,312 |
2017-12-26 | $81.46 | $82.09 | $81.46 | $81.56 | $78.90 | 3,096 |
2017-12-22 | $81.10 | $81.62 | $81.08 | $81.62 | $78.96 | 1,820 |
2017-12-21 | $81.80 | $81.80 | $81.09 | $81.27 | $78.62 | 1,584 |
2017-12-20 | $80.42 | $80.82 | $80.38 | $80.82 | $78.18 | 2,495 |
2017-12-19 | $81.17 | $81.37 | $80.56 | $81.02 | $78.38 | 11,248 |
2017-12-18 | $82.80 | $82.93 | $82.03 | $82.36 | $79.06 | 17,543 |
2017-12-15 | $79.50 | $79.70 | $78.96 | $79.56 | $76.37 | 12,768 |
2017-12-14 | $79.85 | $80.94 | $79.65 | $79.65 | $76.46 | 3,009 |
2017-12-13 | $80.45 | $81.24 | $80.36 | $80.93 | $77.69 | 6,159 |
2017-12-12 | $79.89 | $80.59 | $79.89 | $80.45 | $76.90 | 6,088 |
2017-12-11 | $80.02 | $80.14 | $79.79 | $80.14 | $76.61 | 19,445 |
2017-12-08 | $78.93 | $79.63 | $78.93 | $79.45 | $75.95 | 42,415 |
2017-12-07 | $77.75 | $78.64 | $77.75 | $78.27 | $74.82 | 3,656 |
2017-12-06 | $77.44 | $78.17 | $77.44 | $78.02 | $74.58 | 3,880 |
2017-12-05 | $78.70 | $79.00 | $78.37 | $78.37 | $74.91 | 2,276 |
2017-12-04 | $80.12 | $80.12 | $78.73 | $78.73 | $75.26 | 2,112 |
2017-12-01 | $80.00 | $80.00 | $78.95 | $78.95 | $75.47 | 2,422 |
2017-11-30 | $81.29 | $81.29 | $80.63 | $80.63 | $77.08 | 4,418 |
2017-11-29 | $81.53 | $81.57 | $80.68 | $80.68 | $77.12 | 2,894 |
2017-11-28 | $80.55 | $81.31 | $80.46 | $81.31 | $77.72 | 5,570 |
2017-11-27 | $80.97 | $80.97 | $80.03 | $80.03 | $76.50 | 5,253 |
2017-11-24 | $81.37 | $81.61 | $81.35 | $81.38 | $77.79 | 4,280 |
2017-11-22 | $79.79 | $79.94 | $78.87 | $79.52 | $76.01 | 2,445 |
2017-11-21 | $79.11 | $79.11 | $78.84 | $78.86 | $75.38 | 1,848 |
2017-11-20 | $77.46 | $77.87 | $77.30 | $77.30 | $73.89 | 4,166 |
2017-11-17 | $76.79 | $77.09 | $76.79 | $76.96 | $73.57 | 1,993 |
2017-11-16 | $77.12 | $77.62 | $77.11 | $77.59 | $74.17 | 9,067 |
2017-11-15 | $74.77 | $75.50 | $74.62 | $75.49 | $72.16 | 2,900 |
2017-11-14 | $76.58 | $76.83 | $76.58 | $76.83 | $73.44 | 1,204 |
2017-11-13 | $75.68 | $76.75 | $75.46 | $76.75 | $73.37 | 7,656 |
2017-11-10 | $77.83 | $78.06 | $77.83 | $77.97 | $74.53 | 1,569 |
2017-11-09 | $78.16 | $78.16 | $77.24 | $78.00 | $74.56 | 1,081 |
2017-11-08 | $79.75 | $80.14 | $79.75 | $80.12 | $76.59 | 1,983 |
2017-11-07 | $79.46 | $79.46 | $78.79 | $79.24 | $75.75 | 3,747 |
2017-11-06 | $79.11 | $80.25 | $79.11 | $80.25 | $76.71 | 2,130 |
2017-11-03 | $79.88 | $79.88 | $79.46 | $79.69 | $76.18 | 7,057 |
2017-11-02 | $79.80 | $79.80 | $79.80 | $79.80 | $76.28 | 552 |
2017-11-01 | $80.17 | $80.33 | $79.67 | $79.67 | $76.16 | 16,602 |
2017-10-31 | $78.57 | $79.14 | $78.57 | $79.14 | $75.65 | 752 |
2017-10-30 | $78.04 | $78.36 | $77.97 | $78.24 | $74.79 | 5,139 |
2017-10-27 | $77.34 | $77.84 | $76.80 | $77.84 | $74.41 | 4,870 |
2017-10-26 | $77.31 | $77.31 | $77.31 | $77.31 | $73.90 | 235 |
2017-10-25 | $78.27 | $78.27 | $76.55 | $77.21 | $73.81 | 8,889 |
2017-10-24 | $78.21 | $78.32 | $78.07 | $78.22 | $74.77 | 1,758 |
2017-10-23 | $78.61 | $78.65 | $77.73 | $77.76 | $74.33 | 3,505 |
2017-10-20 | $78.42 | $78.50 | $78.08 | $78.34 | $74.89 | 4,419 |
2017-10-19 | $77.88 | $78.57 | $77.88 | $78.57 | $75.11 | 8,421 |
2017-10-18 | $78.80 | $79.15 | $78.80 | $79.15 | $75.66 | 2,509 |
2017-10-17 | $78.35 | $78.35 | $78.35 | $78.35 | $74.89 | 1,088 |
2017-10-16 | $79.23 | $79.45 | $79.00 | $79.10 | $75.61 | 6,195 |
2017-10-13 | $79.38 | $79.60 | $79.34 | $79.34 | $75.84 | 5,470 |
2017-10-12 | $77.96 | $78.53 | $77.76 | $78.34 | $74.89 | 4,148 |
2017-10-11 | $77.59 | $78.30 | $77.59 | $78.30 | $74.85 | 3,868 |
2017-10-10 | $77.00 | $77.72 | $76.83 | $77.72 | $74.29 | 35,051 |
2017-10-09 | $75.92 | $75.92 | $75.92 | $75.92 | $72.57 | 294 |
2017-10-06 | $74.78 | $75.57 | $74.78 | $75.57 | $72.24 | 3,402 |
2017-10-05 | $75.28 | $75.83 | $75.28 | $75.76 | $72.42 | 5,348 |
2017-10-04 | $75.84 | $76.00 | $75.80 | $75.80 | $72.46 | 1,044 |
2017-10-03 | $76.21 | $76.28 | $76.02 | $76.21 | $72.85 | 2,018 |
2017-10-02 | $75.09 | $75.74 | $75.07 | $75.68 | $72.34 | 7,186 |
2017-09-29 | $75.43 | $76.00 | $75.43 | $75.84 | $72.50 | 2,066 |
2017-09-28 | $73.84 | $74.56 | $73.84 | $74.47 | $71.19 | 5,995 |
2017-09-27 | $73.58 | $74.15 | $73.58 | $74.15 | $70.88 | 1,861 |
2017-09-26 | $73.93 | $73.93 | $73.25 | $73.25 | $70.02 | 3,051 |
2017-09-25 | $74.96 | $74.96 | $74.26 | $74.33 | $71.05 | 3,593 |
2017-09-22 | $75.81 | $75.81 | $75.33 | $75.41 | $72.08 | 6,146 |
2017-09-21 | $75.17 | $75.17 | $74.90 | $74.90 | $71.60 | 2,788 |
2017-09-20 | $76.00 | $76.52 | $74.11 | $74.11 | $70.84 | 10,533 |
2017-09-19 | $75.70 | $75.89 | $75.43 | $75.89 | $72.54 | 1,230 |
2017-09-18 | $74.97 | $75.46 | $74.63 | $74.85 | $71.55 | 2,850 |
2017-09-15 | $74.32 | $74.35 | $74.23 | $74.23 | $70.95 | 1,651 |
2017-09-14 | $73.55 | $74.13 | $73.53 | $74.13 | $70.86 | 5,779 |
2017-09-13 | $74.50 | $74.50 | $73.89 | $74.01 | $70.75 | 2,348 |
2017-09-12 | $74.89 | $75.28 | $74.89 | $75.12 | $71.81 | 3,312 |
2017-09-11 | $74.14 | $74.64 | $74.14 | $74.47 | $71.18 | 7,153 |
2017-09-08 | $73.33 | $73.41 | $72.76 | $72.76 | $69.55 | 3,063 |
2017-09-07 | $72.75 | $72.83 | $72.36 | $72.66 | $69.46 | 8,753 |
2017-09-06 | $70.62 | $71.41 | $70.62 | $71.41 | $68.26 | 9,152 |
2017-09-05 | $70.99 | $70.99 | $69.25 | $69.71 | $66.63 | 3,705 |
2017-09-01 | $71.72 | $71.76 | $70.51 | $71.20 | $68.06 | 24,350 |
2017-08-31 | $70.42 | $71.14 | $70.21 | $71.14 | $68.00 | 3,565 |
2017-08-30 | $69.51 | $69.52 | $69.31 | $69.38 | $66.32 | 2,140 |
2017-08-29 | $69.42 | $70.00 | $69.42 | $69.91 | $66.83 | 2,696 |
2017-08-28 | $70.70 | $70.70 | $70.57 | $70.57 | $67.46 | 516 |
2017-08-25 | $70.61 | $71.01 | $70.60 | $71.01 | $67.88 | 4,935 |
2017-08-24 | $70.08 | $70.08 | $69.38 | $69.38 | $66.32 | 1,120 |
2017-08-23 | $69.16 | $69.78 | $69.16 | $69.78 | $66.70 | 1,869 |
2017-08-22 | $68.74 | $68.74 | $68.74 | $68.74 | $65.71 | 266 |
2017-08-21 | $68.69 | $68.98 | $68.68 | $68.74 | $65.71 | 3,413 |
2017-08-18 | $68.46 | $68.91 | $68.46 | $68.91 | $65.87 | 1,310 |
2017-08-17 | $70.02 | $70.02 | $68.59 | $68.59 | $65.57 | 4,253 |
2017-08-16 | $70.38 | $70.98 | $70.35 | $70.73 | $67.61 | 6,693 |
2017-08-15 | $69.30 | $69.63 | $68.90 | $69.63 | $66.56 | 5,922 |
2017-08-14 | $69.56 | $69.99 | $69.56 | $69.89 | $66.80 | 6,107 |
2017-08-11 | $68.50 | $68.65 | $68.41 | $68.65 | $65.62 | 1,072 |
2017-08-10 | $70.30 | $70.30 | $68.50 | $68.71 | $65.68 | 8,461 |
2017-08-09 | $70.85 | $71.65 | $70.71 | $71.65 | $68.49 | 7,106 |
2017-08-08 | $72.83 | $72.83 | $72.41 | $72.42 | $69.23 | 8,642 |
2017-08-07 | $72.70 | $73.05 | $72.70 | $73.05 | $69.83 | 2,137 |
2017-08-04 | $72.99 | $73.23 | $72.82 | $72.82 | $69.61 | 3,263 |
2017-08-03 | $72.85 | $72.89 | $72.85 | $72.89 | $69.68 | 873 |
2017-08-02 | $72.78 | $73.00 | $72.32 | $72.85 | $69.64 | 2,243 |
2017-08-01 | $73.00 | $73.16 | $72.76 | $72.85 | $69.64 | 12,319 |
2017-07-31 | $71.24 | $71.37 | $71.10 | $71.37 | $68.22 | 1,975 |
2017-07-28 | $70.38 | $70.98 | $70.32 | $70.98 | $67.85 | 2,219 |
2017-07-27 | $71.66 | $71.66 | $70.32 | $70.81 | $67.69 | 3,842 |
2017-07-26 | $70.68 | $71.29 | $70.36 | $71.29 | $68.14 | 1,666 |
2017-07-25 | $70.80 | $70.80 | $70.16 | $70.16 | $67.06 | 1,575 |
2017-07-24 | $69.18 | $69.70 | $69.13 | $69.67 | $66.60 | 5,388 |
2017-07-21 | $69.41 | $70.13 | $69.26 | $70.13 | $67.04 | 3,403 |
2017-07-20 | $70.98 | $71.15 | $70.85 | $71.15 | $68.01 | 2,668 |
2017-07-19 | $69.75 | $70.29 | $69.75 | $70.29 | $67.19 | 4,749 |
2017-07-18 | $69.35 | $69.37 | $69.17 | $69.37 | $66.31 | 877 |
2017-07-17 | $69.28 | $69.49 | $69.11 | $69.11 | $66.07 | 4,242 |
2017-07-14 | $69.22 | $69.51 | $68.98 | $69.51 | $66.44 | 6,387 |
2017-07-13 | $68.00 | $68.27 | $67.71 | $68.27 | $65.26 | 3,991 |
2017-07-12 | $67.46 | $67.79 | $67.38 | $67.75 | $64.77 | 6,742 |
2017-07-11 | $65.22 | $65.96 | $65.22 | $65.96 | $63.05 | 2,135 |
2017-07-10 | $65.11 | $65.56 | $65.11 | $65.56 | $62.67 | 1,792 |
2017-07-07 | $64.53 | $65.50 | $64.37 | $65.49 | $62.60 | 9,382 |
2017-07-06 | $64.69 | $65.38 | $64.60 | $64.98 | $62.12 | 3,682 |
2017-07-05 | $65.49 | $65.87 | $65.34 | $65.71 | $62.81 | 3,268 |
2017-07-03 | $66.08 | $66.33 | $66.08 | $66.33 | $63.40 | 2,801 |
2017-06-30 | $66.73 | $66.73 | $65.44 | $66.32 | $63.40 | 2,527 |
2017-06-29 | $67.59 | $67.59 | $65.62 | $66.21 | $63.29 | 6,181 |
2017-06-28 | $68.01 | $68.01 | $68.01 | $68.01 | $65.01 | 340 |
2017-06-27 | $66.61 | $66.77 | $66.51 | $66.77 | $63.83 | 2,961 |
2017-06-26 | $67.40 | $67.55 | $66.68 | $66.79 | $63.84 | 6,457 |
2017-06-23 | $66.33 | $66.33 | $66.19 | $66.19 | $63.27 | 1,171 |
2017-06-22 | $65.89 | $65.89 | $65.65 | $65.78 | $62.88 | 3,164 |
2017-06-21 | $65.48 | $65.57 | $65.48 | $65.57 | $62.68 | 2,341 |
2017-06-20 | $67.13 | $67.15 | $65.60 | $65.72 | $62.82 | 2,216 |
2017-06-19 | $67.63 | $68.00 | $67.52 | $67.52 | $64.54 | 3,430 |
2017-06-16 | $66.09 | $66.84 | $66.06 | $66.84 | $63.89 | 4,337 |
2017-06-15 | $64.27 | $65.27 | $64.13 | $65.24 | $62.37 | 6,523 |
2017-06-14 | $68.40 | $68.40 | $67.46 | $67.46 | $64.49 | 3,082 |
2017-06-13 | $67.30 | $67.50 | $67.00 | $67.43 | $64.46 | 8,546 |
2017-06-12 | $66.05 | $66.05 | $65.52 | $66.02 | $63.11 | 11,067 |
2017-06-09 | $66.75 | $67.15 | $66.00 | $66.35 | $63.42 | 11,206 |
2017-06-08 | $67.00 | $67.43 | $67.00 | $67.43 | $64.46 | 1,866 |
2017-06-07 | $68.34 | $68.34 | $67.24 | $67.94 | $64.94 | 7,252 |
2017-06-06 | $67.67 | $67.92 | $67.66 | $67.83 | $64.84 | 5,341 |
2017-06-05 | $68.52 | $68.55 | $68.30 | $68.40 | $65.38 | 12,678 |
2017-06-02 | $68.81 | $69.60 | $68.81 | $69.50 | $66.44 | 8,596 |
2017-06-01 | $66.83 | $67.47 | $66.77 | $67.43 | $64.46 | 12,253 |
2017-05-31 | $66.28 | $66.30 | $66.06 | $66.06 | $63.15 | 2,472 |
2017-05-30 | $65.41 | $65.92 | $65.41 | $65.83 | $62.93 | 7,340 |
2017-05-26 | $65.62 | $65.88 | $65.50 | $65.70 | $62.80 | 4,568 |
2017-05-25 | $66.79 | $66.87 | $66.61 | $66.69 | $63.75 | 6,736 |
2017-05-24 | $66.03 | $66.59 | $65.81 | $66.59 | $63.65 | 2,810 |
2017-05-23 | $66.99 | $66.99 | $66.33 | $66.59 | $63.65 | 6,809 |
2017-05-22 | $66.75 | $66.92 | $66.41 | $66.56 | $63.62 | 8,061 |
2017-05-19 | $65.45 | $66.37 | $65.45 | $66.22 | $63.30 | 7,597 |
2017-05-18 | $63.18 | $64.13 | $63.18 | $64.06 | $61.23 | 9,792 |
2017-05-17 | $65.01 | $65.05 | $63.73 | $63.85 | $61.03 | 10,595 |
2017-05-16 | $65.90 | $66.10 | $65.85 | $66.10 | $63.18 | 8,159 |
2017-05-15 | $64.33 | $64.79 | $64.31 | $64.79 | $61.93 | 7,662 |
2017-05-12 | $63.67 | $63.83 | $63.49 | $63.83 | $61.02 | 4,717 |
2017-05-11 | $62.52 | $62.82 | $62.21 | $62.82 | $60.05 | 3,208 |
2017-05-10 | $63.20 | $63.20 | $62.94 | $63.00 | $60.22 | 2,789 |
2017-05-09 | $63.21 | $63.21 | $62.75 | $62.82 | $60.05 | 1,854 |
2017-05-08 | $63.57 | $63.57 | $63.20 | $63.40 | $60.60 | 4,392 |
2017-05-05 | $63.06 | $64.90 | $63.06 | $64.88 | $62.02 | 8,336 |
2017-05-04 | $62.49 | $62.82 | $62.29 | $62.82 | $60.05 | 2,861 |
2017-05-03 | $61.09 | $61.14 | $60.67 | $61.14 | $58.45 | 3,025 |
2017-05-02 | $61.04 | $61.58 | $60.99 | $61.58 | $58.86 | 3,210 |
2017-05-01 | $60.36 | $60.91 | $60.36 | $60.85 | $58.17 | 29,503 |
2017-04-28 | $60.15 | $60.15 | $59.81 | $59.92 | $57.28 | 3,231 |
2017-04-27 | $60.15 | $60.24 | $59.80 | $60.24 | $57.58 | 3,675 |
2017-04-26 | $60.43 | $60.43 | $59.93 | $59.93 | $57.29 | 3,603 |
2017-04-25 | $59.97 | $60.66 | $59.88 | $60.49 | $57.82 | 11,848 |
2017-04-24 | $58.81 | $59.35 | $58.80 | $59.27 | $56.66 | 7,945 |
2017-04-21 | $54.77 | $55.08 | $54.77 | $55.05 | $52.62 | 1,382 |
2017-04-20 | $55.10 | $55.10 | $54.95 | $54.98 | $52.56 | 2,674 |
2017-04-19 | $54.35 | $54.40 | $53.47 | $53.67 | $51.30 | 5,834 |
2017-04-18 | $53.88 | $54.28 | $53.48 | $54.28 | $51.89 | 1,458 |
2017-04-17 | $54.96 | $55.18 | $54.87 | $55.18 | $52.75 | 1,658 |
2017-04-13 | $54.44 | $54.50 | $53.96 | $54.00 | $51.62 | 11,866 |
2017-04-12 | $54.98 | $55.15 | $54.65 | $55.15 | $52.72 | 3,286 |
2017-04-11 | $55.13 | $55.32 | $55.10 | $55.32 | $52.88 | 2,728 |
2017-04-10 | $54.49 | $54.65 | $54.40 | $54.53 | $52.13 | 2,484 |
2017-04-07 | $54.81 | $54.90 | $54.62 | $54.72 | $52.31 | 1,316 |
2017-04-06 | $54.95 | $55.08 | $54.78 | $54.91 | $52.49 | 1,525 |
2017-04-05 | $55.60 | $55.60 | $54.78 | $54.78 | $52.36 | 3,672 |
2017-04-04 | $55.40 | $55.70 | $55.38 | $55.68 | $53.22 | 1,106 |
2017-04-03 | $55.00 | $55.80 | $54.97 | $55.80 | $53.34 | 2,081 |
2017-03-31 | $55.72 | $55.90 | $55.72 | $55.90 | $53.43 | 276 |
2017-03-30 | $56.44 | $56.44 | $56.19 | $56.20 | $53.72 | 4,765 |
2017-03-29 | $56.10 | $56.94 | $56.10 | $56.94 | $54.43 | 1,361 |
2017-03-28 | $56.82 | $56.99 | $56.76 | $56.89 | $54.38 | 3,441 |
2017-03-27 | $55.40 | $56.08 | $55.40 | $56.08 | $53.61 | 1,138 |
2017-03-24 | $55.55 | $55.88 | $55.55 | $55.67 | $53.21 | 969 |
2017-03-23 | $55.43 | $55.50 | $55.12 | $55.15 | $52.72 | 8,245 |
2017-03-22 | $54.36 | $54.84 | $54.26 | $54.52 | $52.12 | 2,801 |
2017-03-21 | $55.52 | $55.52 | $54.80 | $54.86 | $52.44 | 2,071 |
2017-03-20 | $55.99 | $56.21 | $55.36 | $55.36 | $52.92 | 4,705 |
2017-03-17 | $55.79 | $56.17 | $55.43 | $55.82 | $53.35 | 6,395 |
2017-03-16 | $55.58 | $55.58 | $55.20 | $55.50 | $53.05 | 11,422 |
2017-03-15 | $52.96 | $54.63 | $51.50 | $54.63 | $52.22 | 3,198 |
2017-03-14 | $52.42 | $52.58 | $52.29 | $52.57 | $50.25 | 2,503 |
2017-03-13 | $53.45 | $53.72 | $53.39 | $53.72 | $51.35 | 2,557 |
2017-03-10 | $52.72 | $53.00 | $52.57 | $52.85 | $50.52 | 2,285 |
2017-03-09 | $51.50 | $51.63 | $51.23 | $51.63 | $49.35 | 2,323 |
2017-03-08 | $51.38 | $51.53 | $50.99 | $51.27 | $49.01 | 2,361 |
2017-03-07 | $51.42 | $51.73 | $51.24 | $51.44 | $49.17 | 2,726 |
2017-03-06 | $52.10 | $52.10 | $51.83 | $52.03 | $49.74 | 2,642 |
2017-03-03 | $52.00 | $52.74 | $52.00 | $52.70 | $50.38 | 1,328 |
2017-03-02 | $52.00 | $52.02 | $51.75 | $51.78 | $49.50 | 2,605 |
2017-03-01 | $52.20 | $53.05 | $52.20 | $52.72 | $50.40 | 16,535 |
2017-02-28 | $51.20 | $51.56 | $50.99 | $50.99 | $48.74 | 3,954 |
2017-02-27 | $51.35 | $51.35 | $51.05 | $51.05 | $48.80 | 1,125 |
2017-02-24 | $50.65 | $51.34 | $49.87 | $51.10 | $48.85 | 4,169 |
2017-02-23 | $52.54 | $52.70 | $52.24 | $52.39 | $50.08 | 3,650 |
2017-02-22 | $51.89 | $52.10 | $51.88 | $52.10 | $49.80 | 1,694 |
2017-02-21 | $51.87 | $52.12 | $51.78 | $52.08 | $49.78 | 4,538 |
2017-02-17 | $51.19 | $51.63 | $51.08 | $51.59 | $49.31 | 2,894 |
2017-02-16 | $51.63 | $51.72 | $51.63 | $51.72 | $49.44 | 1,727 |
2017-02-15 | $51.25 | $51.66 | $51.25 | $51.66 | $49.38 | 3,264 |
2017-02-14 | $50.95 | $51.50 | $50.60 | $51.04 | $48.79 | 1,427 |
2017-02-13 | $51.53 | $51.57 | $51.30 | $51.49 | $49.22 | 6,290 |
2017-02-10 | $50.78 | $50.80 | $50.78 | $50.79 | $48.55 | 1,248 |
2017-02-09 | $50.00 | $50.49 | $50.00 | $50.49 | $48.27 | 3,954 |
2017-02-08 | $49.38 | $49.96 | $49.38 | $49.96 | $47.75 | 980 |
2017-02-07 | $49.42 | $49.62 | $49.38 | $49.58 | $47.39 | 3,465 |
2017-02-06 | $49.50 | $49.56 | $49.23 | $49.56 | $47.37 | 3,018 |
2017-02-03 | $50.82 | $50.93 | $50.59 | $50.83 | $48.59 | 6,910 |
2017-02-02 | $50.40 | $50.49 | $50.11 | $50.23 | $48.01 | 3,182 |
2017-02-01 | $50.46 | $50.55 | $49.90 | $50.18 | $47.97 | 3,859 |
2017-01-31 | $49.75 | $50.09 | $49.27 | $49.60 | $47.41 | 5,932 |
2017-01-30 | $49.08 | $49.20 | $48.72 | $49.20 | $47.03 | 5,524 |
2017-01-27 | $50.45 | $50.45 | $50.44 | $50.44 | $48.22 | 366 |
2017-01-26 | $50.99 | $51.09 | $50.61 | $50.75 | $48.51 | 2,404 |
2017-01-25 | $50.56 | $51.23 | $50.56 | $51.21 | $48.95 | 3,721 |
2017-01-24 | $49.38 | $49.76 | $49.38 | $49.70 | $47.51 | 2,416 |
2017-01-23 | $48.76 | $49.32 | $48.51 | $49.27 | $47.10 | 4,512 |
2017-01-20 | $48.84 | $48.84 | $48.71 | $48.71 | $46.56 | 497 |
2017-01-19 | $47.88 | $48.23 | $47.81 | $48.23 | $46.11 | 1,372 |
2017-01-18 | $48.69 | $48.85 | $48.42 | $48.42 | $46.28 | 2,007 |
2017-01-17 | $48.96 | $48.99 | $48.74 | $48.99 | $46.83 | 3,154 |
2017-01-13 | $49.29 | $49.52 | $48.82 | $49.52 | $47.34 | 4,417 |
2017-01-12 | $48.90 | $48.99 | $48.55 | $48.95 | $46.79 | 7,995 |
2017-01-11 | $47.74 | $48.84 | $47.74 | $48.83 | $46.68 | 7,320 |
2017-01-10 | $48.04 | $48.35 | $47.97 | $48.04 | $45.92 | 2,587 |
2017-01-09 | $47.80 | $48.06 | $47.80 | $48.06 | $45.94 | 3,791 |
2017-01-06 | $48.05 | $48.37 | $45.97 | $48.27 | $46.14 | 3,571 |
2017-01-05 | $48.24 | $48.97 | $48.24 | $48.84 | $46.69 | 15,923 |
2017-01-04 | $46.79 | $47.56 | $46.64 | $47.56 | $45.46 | 9,782 |
2017-01-03 | $45.63 | $46.02 | $45.62 | $46.02 | $43.99 | 3,374 |
2016-12-30 | $45.72 | $45.72 | $44.92 | $45.05 | $43.06 | 8,590 |
2016-12-29 | $44.66 | $44.94 | $44.66 | $44.72 | $42.75 | 7,224 |
2016-12-28 | $44.87 | $44.87 | $44.24 | $44.40 | $42.44 | 3,638 |
2016-12-27 | $45.02 | $45.18 | $44.95 | $45.06 | $43.07 | 2,367 |
2016-12-23 | $44.87 | $45.05 | $44.87 | $44.93 | $42.95 | 1,436 |
2016-12-22 | $44.79 | $44.79 | $44.79 | $44.79 | $42.81 | 305 |
2016-12-21 | $45.03 | $45.08 | $44.90 | $45.01 | $43.02 | 3,431 |
2016-12-20 | $44.83 | $45.03 | $44.79 | $45.03 | $43.04 | 3,357 |
2016-12-19 | $44.76 | $44.76 | $44.51 | $44.51 | $42.55 | 2,036 |
2016-12-16 | $44.48 | $44.55 | $44.48 | $44.55 | $42.58 | 300 |
2016-12-15 | $44.41 | $44.87 | $44.39 | $44.66 | $42.69 | 6,120 |
2016-12-14 | $46.92 | $46.92 | $45.22 | $45.30 | $43.30 | 4,045 |
2016-12-13 | $46.80 | $47.39 | $46.80 | $47.04 | $44.97 | 7,219 |
2016-12-12 | $45.70 | $45.75 | $45.50 | $45.56 | $43.55 | 2,393 |
2016-12-09 | $45.58 | $46.15 | $45.58 | $46.15 | $44.11 | 974 |
2016-12-08 | $45.29 | $45.79 | $45.29 | $45.67 | $43.66 | 2,144 |
2016-12-07 | $44.27 | $46.07 | $44.27 | $45.72 | $43.70 | 9,376 |
2016-12-06 | $43.63 | $43.93 | $43.63 | $43.86 | $41.93 | 1,209 |
2016-12-05 | $42.26 | $44.20 | $42.26 | $43.03 | $41.13 | 6,750 |
2016-12-02 | $41.14 | $42.00 | $41.14 | $42.00 | $40.15 | 1,220 |
2016-12-01 | $41.70 | $41.85 | $41.33 | $41.47 | $39.64 | 9,650 |
2016-11-30 | $41.82 | $42.04 | $41.82 | $41.92 | $40.07 | 1,298 |
2016-11-29 | $41.38 | $42.32 | $41.38 | $42.04 | $40.19 | 2,630 |
2016-11-28 | $41.60 | $41.60 | $41.38 | $41.54 | $39.71 | 1,595 |
2016-11-25 | $42.03 | $42.03 | $41.89 | $42.03 | $40.17 | 1,444 |
2016-11-23 | $40.59 | $41.55 | $40.59 | $41.51 | $39.68 | 1,192 |
2016-11-22 | $41.56 | $42.08 | $41.55 | $42.00 | $40.15 | 4,846 |
2016-11-21 | $41.50 | $41.69 | $41.24 | $41.67 | $39.83 | 3,327 |
2016-11-18 | $40.96 | $40.96 | $40.51 | $40.71 | $38.91 | 4,340 |
2016-11-17 | $42.21 | $42.21 | $41.87 | $42.03 | $40.18 | 4,885 |
2016-11-16 | $41.33 | $41.62 | $41.07 | $41.15 | $39.34 | 1,492 |
2016-11-15 | $41.56 | $42.45 | $41.56 | $42.45 | $40.58 | 6,235 |
2016-11-14 | $41.71 | $41.83 | $41.46 | $41.83 | $39.99 | 2,781 |
2016-11-11 | $42.03 | $42.68 | $41.96 | $42.68 | $40.80 | 4,452 |
2016-11-10 | $43.43 | $43.69 | $43.06 | $43.66 | $41.74 | 2,887 |
2016-11-09 | $42.54 | $44.35 | $42.54 | $43.80 | $41.87 | 3,105 |
2016-11-08 | $42.96 | $43.93 | $42.94 | $43.83 | $41.90 | 6,411 |
2016-11-07 | $43.29 | $43.40 | $43.00 | $43.40 | $41.49 | 1,952 |
2016-11-04 | $41.86 | $42.30 | $41.70 | $41.73 | $39.89 | 4,667 |
2016-11-03 | $43.30 | $43.30 | $42.81 | $42.81 | $40.93 | 986 |
2016-11-02 | $43.72 | $43.72 | $42.93 | $43.02 | $41.12 | 2,085 |
2016-11-01 | $44.55 | $44.55 | $43.90 | $43.93 | $41.99 | 2,682 |
2016-10-31 | $43.98 | $44.50 | $43.98 | $44.47 | $42.51 | 2,342 |
2016-10-28 | $44.36 | $44.36 | $44.30 | $44.30 | $42.35 | 782 |
2016-10-27 | $44.74 | $44.74 | $44.74 | $44.74 | $42.77 | 951 |
2016-10-26 | $44.71 | $44.96 | $44.57 | $44.64 | $42.67 | 2,273 |
2016-10-25 | $45.21 | $45.21 | $45.21 | $45.21 | $43.22 | 171 |
2016-10-24 | $45.44 | $45.44 | $45.44 | $45.44 | $43.44 | 62 |
2016-10-21 | $44.81 | $45.44 | $44.81 | $45.44 | $43.44 | 2,790 |
2016-10-20 | $45.60 | $45.80 | $45.47 | $45.77 | $43.75 | 4,359 |
2016-10-19 | $45.80 | $45.80 | $45.49 | $45.49 | $43.48 | 899 |
2016-10-18 | $45.29 | $45.40 | $45.20 | $45.20 | $43.21 | 2,102 |
2016-10-17 | $43.94 | $43.94 | $43.85 | $43.85 | $41.92 | 979 |
2016-10-14 | $44.91 | $45.10 | $44.54 | $44.54 | $42.58 | 3,862 |
2016-10-13 | $43.06 | $44.09 | $42.75 | $44.09 | $42.15 | 3,404 |
2016-10-12 | $44.58 | $44.62 | $44.30 | $44.56 | $42.59 | 3,106 |
2016-10-11 | $44.83 | $44.83 | $44.43 | $44.82 | $42.84 | 3,720 |
2016-10-10 | $47.03 | $47.08 | $46.64 | $46.74 | $44.68 | 2,834 |
2016-10-07 | $45.95 | $46.41 | $45.43 | $46.41 | $44.36 | 3,492 |
2016-10-06 | $47.04 | $47.22 | $47.01 | $47.22 | $45.14 | 907 |
2016-10-05 | $47.49 | $48.00 | $47.49 | $47.99 | $45.87 | 598 |
2016-10-04 | $48.09 | $48.09 | $47.00 | $47.30 | $45.21 | 2,822 |
2016-10-03 | $47.34 | $47.45 | $47.08 | $47.35 | $45.26 | 2,432 |
2016-09-30 | $47.17 | $48.12 | $46.57 | $47.80 | $45.69 | 7,418 |
2016-09-29 | $48.18 | $48.18 | $46.32 | $46.67 | $44.61 | 5,465 |
2016-09-28 | $47.49 | $48.42 | $47.05 | $48.42 | $46.28 | 2,550 |
2016-09-27 | $46.69 | $47.31 | $46.67 | $47.31 | $45.22 | 2,739 |
2016-09-26 | $46.89 | $46.89 | $46.62 | $46.80 | $44.74 | 3,382 |
2016-09-23 | $48.14 | $48.47 | $48.14 | $48.29 | $46.16 | 3,187 |
2016-09-22 | $49.98 | $50.31 | $49.39 | $49.39 | $47.21 | 7,313 |
2016-09-21 | $47.00 | $48.00 | $46.60 | $47.86 | $45.75 | 4,512 |
2016-09-20 | $45.49 | $45.62 | $45.46 | $45.62 | $43.61 | 2,074 |
2016-09-19 | $45.34 | $45.53 | $45.11 | $45.11 | $43.12 | 2,415 |
2016-09-16 | $44.16 | $44.16 | $43.83 | $44.02 | $42.08 | 2,767 |
2016-09-15 | $44.82 | $45.93 | $44.82 | $45.92 | $43.89 | 7,858 |
2016-09-14 | $44.68 | $45.14 | $44.54 | $44.65 | $42.68 | 5,514 |
2016-09-13 | $45.74 | $45.74 | $44.52 | $44.91 | $42.93 | 3,285 |
2016-09-12 | $45.68 | $47.71 | $45.55 | $47.71 | $45.60 | 6,591 |
2016-09-09 | $48.00 | $48.00 | $46.70 | $46.75 | $44.69 | 4,067 |
2016-09-08 | $49.80 | $50.15 | $49.39 | $49.69 | $47.50 | 3,082 |
2016-09-07 | $50.24 | $50.49 | $49.84 | $49.84 | $47.64 | 4,113 |
2016-09-06 | $49.36 | $49.89 | $49.36 | $49.87 | $47.67 | 1,792 |
2016-09-02 | $48.59 | $48.94 | $48.43 | $48.89 | $46.73 | 3,923 |
2016-09-01 | $46.92 | $47.23 | $46.76 | $47.23 | $45.15 | 3,003 |
2016-08-31 | $46.36 | $46.37 | $46.33 | $46.37 | $44.33 | 882 |
2016-08-30 | $46.82 | $46.82 | $46.82 | $46.82 | $44.76 | 46 |
2016-08-29 | $46.18 | $46.82 | $46.18 | $46.82 | $44.76 | 1,582 |
2016-08-26 | $47.78 | $48.11 | $46.01 | $46.42 | $44.37 | 4,050 |
2016-08-25 | $47.51 | $47.59 | $47.15 | $47.15 | $45.07 | 745 |
2016-08-24 | $48.29 | $48.29 | $47.63 | $47.82 | $45.71 | 2,817 |
2016-08-23 | $48.59 | $48.60 | $48.12 | $48.12 | $46.00 | 3,199 |
2016-08-22 | $47.03 | $47.65 | $46.75 | $47.65 | $45.55 | 4,201 |
2016-08-19 | $46.75 | $46.90 | $46.75 | $46.90 | $44.83 | 1,874 |
2016-08-18 | $47.79 | $48.56 | $47.79 | $48.56 | $46.42 | 2,534 |
2016-08-17 | $47.25 | $47.25 | $46.95 | $47.25 | $45.17 | 4,103 |
2016-08-16 | $48.22 | $48.27 | $47.84 | $47.86 | $45.75 | 2,771 |
2016-08-15 | $48.07 | $48.35 | $48.00 | $48.11 | $45.99 | 6,357 |
2016-08-12 | $47.99 | $47.99 | $47.51 | $47.63 | $45.53 | 1,297 |
2016-08-11 | $47.64 | $48.25 | $47.64 | $47.95 | $45.84 | 1,803 |
2016-08-10 | $47.36 | $47.36 | $46.82 | $47.02 | $44.95 | 3,934 |
2016-08-09 | $46.00 | $46.74 | $46.00 | $46.37 | $44.32 | 5,790 |
2016-08-08 | $45.25 | $45.25 | $45.17 | $45.18 | $43.18 | 1,379 |
2016-08-05 | $44.85 | $44.96 | $44.85 | $44.96 | $42.98 | 820 |
2016-08-04 | $44.08 | $44.47 | $43.92 | $44.47 | $42.51 | 4,761 |
2016-08-03 | $43.51 | $43.74 | $43.31 | $43.74 | $41.81 | 3,126 |
2016-08-02 | $44.10 | $44.22 | $43.68 | $44.22 | $42.27 | 18,868 |
2016-08-01 | $45.36 | $45.44 | $44.81 | $44.85 | $42.87 | 4,717 |
2016-07-29 | $45.26 | $46.00 | $45.08 | $45.76 | $43.74 | 6,993 |
2016-07-28 | $44.04 | $44.44 | $43.79 | $44.28 | $42.33 | 6,901 |
2016-07-27 | $44.55 | $44.55 | $43.55 | $44.24 | $42.29 | 2,537 |
2016-07-26 | $43.78 | $44.25 | $43.51 | $43.89 | $41.95 | 2,381 |
2016-07-25 | $43.40 | $43.40 | $43.00 | $43.31 | $41.40 | 3,639 |
2016-07-22 | $43.54 | $43.72 | $43.07 | $43.31 | $41.40 | 3,821 |
2016-07-21 | $43.77 | $43.80 | $42.95 | $42.95 | $41.06 | 2,825 |
2016-07-20 | $43.36 | $44.01 | $43.00 | $43.82 | $41.89 | 2,806 |
2016-07-19 | $42.52 | $42.57 | $42.32 | $42.57 | $40.69 | 4,310 |
2016-07-18 | $43.36 | $43.87 | $43.36 | $43.67 | $41.74 | 3,868 |
2016-07-15 | $43.80 | $43.80 | $43.15 | $43.42 | $41.51 | 3,785 |
2016-07-14 | $44.15 | $44.42 | $43.88 | $44.05 | $42.11 | 5,070 |
2016-07-13 | $43.44 | $43.69 | $42.90 | $43.11 | $41.21 | 6,905 |
2016-07-12 | $43.23 | $43.50 | $42.87 | $43.12 | $41.22 | 36,267 |
2016-07-11 | $41.32 | $41.88 | $41.11 | $41.45 | $39.62 | 7,142 |
2016-07-08 | $39.01 | $39.60 | $39.01 | $39.49 | $37.75 | 4,327 |
2016-07-07 | $38.63 | $38.63 | $37.59 | $37.67 | $36.01 | 1,600 |
2016-07-06 | $37.23 | $38.44 | $36.63 | $38.44 | $36.74 | 4,431 |
2016-07-05 | $39.55 | $39.55 | $38.30 | $38.52 | $36.82 | 4,165 |
2016-07-01 | $41.25 | $41.35 | $40.87 | $41.13 | $39.32 | 16,000 |
2016-06-30 | $39.50 | $40.88 | $39.22 | $40.57 | $38.78 | 10,910 |
2016-06-29 | $38.77 | $39.50 | $38.66 | $39.28 | $37.55 | 19,262 |
2016-06-28 | $36.99 | $37.33 | $36.03 | $37.33 | $35.68 | 22,610 |
2016-06-27 | $35.04 | $35.04 | $33.10 | $34.30 | $32.79 | 44,402 |
2016-06-24 | $37.29 | $40.18 | $36.61 | $36.61 | $35.00 | 64,046 |
2016-06-23 | $48.51 | $49.49 | $47.55 | $49.36 | $47.18 | 10,622 |
2016-06-22 | $46.13 | $46.59 | $45.59 | $45.59 | $43.58 | 1,941 |
2016-06-21 | $45.38 | $46.46 | $45.16 | $45.70 | $43.68 | 7,871 |
2016-06-20 | $45.26 | $45.33 | $44.58 | $44.59 | $42.62 | 5,897 |
2016-06-17 | $40.72 | $41.50 | $40.46 | $41.50 | $39.67 | 5,640 |
2016-06-16 | $38.47 | $40.25 | $37.64 | $40.25 | $38.47 | 9,898 |
2016-06-15 | $40.34 | $40.60 | $39.90 | $39.91 | $38.15 | 8,392 |
2016-06-14 | $39.98 | $40.07 | $38.80 | $39.25 | $37.52 | 10,349 |
2016-06-13 | $41.50 | $42.20 | $40.90 | $41.23 | $39.41 | 5,393 |
2016-06-10 | $43.98 | $44.17 | $42.80 | $43.08 | $41.18 | 8,288 |
2016-06-09 | $47.19 | $47.32 | $47.19 | $47.32 | $45.23 | 1,142 |
2016-06-08 | $49.05 | $49.16 | $49.02 | $49.09 | $46.93 | 3,346 |
2016-06-07 | $48.93 | $49.09 | $48.70 | $48.75 | $46.60 | 6,338 |
2016-06-06 | $47.57 | $47.94 | $47.54 | $47.69 | $45.59 | 2,092 |
2016-06-03 | $46.11 | $46.86 | $45.96 | $46.85 | $44.78 | 1,745 |
2016-06-02 | $45.55 | $45.95 | $45.43 | $45.93 | $43.90 | 2,718 |
2016-06-01 | $45.40 | $45.40 | $45.39 | $45.39 | $43.39 | 629 |
2016-05-31 | $47.32 | $47.57 | $46.40 | $46.40 | $44.35 | 1,739 |
2016-05-27 | $47.00 | $47.00 | $46.58 | $46.74 | $44.67 | 5,383 |
2016-05-26 | $47.15 | $47.15 | $46.70 | $47.14 | $45.06 | 1,596 |
2016-05-25 | $46.27 | $46.82 | $46.26 | $46.82 | $44.76 | 4,272 |
2016-05-24 | $45.00 | $45.29 | $44.89 | $45.21 | $43.22 | 10,547 |
2016-05-23 | $43.15 | $43.50 | $43.15 | $43.22 | $41.31 | 1,094 |
2016-05-20 | $43.96 | $43.96 | $43.52 | $43.52 | $41.60 | 1,473 |
2016-05-19 | $42.71 | $42.92 | $42.71 | $42.92 | $41.03 | 1,241 |
2016-05-18 | $44.92 | $44.92 | $43.51 | $43.51 | $41.59 | 2,222 |
2016-05-17 | $44.15 | $44.56 | $43.89 | $43.89 | $41.95 | 10,479 |
2016-05-16 | $43.40 | $44.60 | $43.40 | $44.56 | $42.59 | 3,382 |
2016-05-13 | $43.57 | $43.73 | $42.94 | $42.94 | $41.05 | 4,007 |
2016-05-12 | $45.70 | $45.70 | $44.27 | $44.47 | $42.51 | 6,743 |
2016-05-11 | $44.93 | $45.10 | $44.93 | $45.10 | $43.11 | 754 |
2016-05-10 | $44.81 | $45.49 | $44.81 | $45.47 | $43.47 | 11,000 |
2016-05-09 | $44.05 | $44.05 | $44.05 | $44.05 | $42.11 | 216 |
2016-05-06 | $42.99 | $42.99 | $42.99 | $42.99 | $41.09 | 504 |
2016-05-05 | $43.81 | $43.88 | $43.32 | $43.32 | $41.41 | 2,836 |
2016-05-04 | $44.50 | $44.50 | $43.77 | $43.96 | $42.02 | 3,141 |
2016-05-03 | $46.47 | $46.47 | $45.54 | $45.54 | $43.53 | 2,732 |
2016-05-02 | $47.59 | $47.99 | $47.49 | $47.95 | $45.84 | 8,834 |
2016-04-29 | $47.57 | $47.57 | $46.57 | $46.60 | $44.54 | 4,268 |
2016-04-28 | $48.17 | $48.53 | $47.16 | $47.26 | $45.18 | 24,430 |
2016-04-27 | $48.73 | $49.46 | $48.72 | $49.28 | $47.11 | 3,742 |
2016-04-26 | $49.26 | $49.26 | $48.85 | $49.13 | $46.96 | 1,252 |
2016-04-25 | $48.66 | $48.77 | $48.19 | $48.67 | $46.52 | 23,214 |
2016-04-22 | $49.20 | $49.47 | $48.95 | $49.41 | $47.23 | 3,949 |
2016-04-21 | $50.01 | $50.02 | $49.16 | $49.40 | $47.22 | 17,457 |
2016-04-20 | $49.96 | $50.95 | $49.96 | $50.23 | $48.01 | 5,789 |
2016-04-19 | $49.78 | $50.40 | $49.64 | $50.15 | $47.94 | 8,660 |
2016-04-18 | $47.17 | $47.69 | $47.17 | $47.68 | $45.58 | 8,330 |
2016-04-15 | $46.89 | $46.92 | $46.46 | $46.46 | $44.41 | 4,957 |
2016-04-14 | $47.02 | $47.28 | $46.77 | $46.83 | $44.76 | 5,541 |
2016-04-13 | $46.09 | $46.52 | $45.89 | $46.34 | $44.30 | 79,827 |
2016-04-12 | $43.32 | $44.28 | $42.79 | $44.05 | $42.11 | 3,359 |
2016-04-11 | $43.50 | $43.50 | $42.34 | $42.34 | $40.47 | 5,458 |
2016-04-08 | $42.34 | $42.62 | $41.99 | $42.05 | $40.20 | 3,833 |
2016-04-07 | $41.03 | $41.03 | $39.81 | $40.00 | $38.24 | 2,926 |
2016-04-06 | $40.33 | $41.87 | $40.24 | $41.87 | $40.02 | 3,787 |
2016-04-05 | $40.00 | $40.24 | $39.69 | $39.87 | $38.11 | 7,159 |
2016-04-04 | $42.92 | $43.02 | $42.27 | $42.27 | $40.41 | 2,748 |
2016-04-01 | $41.29 | $42.78 | $41.25 | $42.71 | $40.83 | 12,979 |
2016-03-31 | $44.79 | $44.79 | $44.01 | $44.08 | $42.14 | 7,603 |
2016-03-30 | $45.55 | $46.07 | $45.42 | $45.42 | $43.42 | 6,051 |
2016-03-29 | $42.17 | $44.01 | $42.17 | $44.00 | $42.06 | 5,348 |
2016-03-28 | $43.20 | $43.20 | $42.94 | $43.06 | $41.16 | 4,188 |
2016-03-24 | $41.60 | $42.20 | $41.56 | $42.20 | $40.34 | 2,267 |
2016-03-23 | $44.00 | $44.00 | $43.02 | $43.11 | $41.21 | 5,797 |
2016-03-22 | $43.73 | $44.66 | $43.73 | $44.44 | $42.48 | 3,510 |
2016-03-21 | $44.69 | $45.00 | $44.43 | $44.72 | $42.75 | 3,907 |
2016-03-18 | $45.06 | $45.38 | $44.96 | $45.02 | $43.03 | 5,677 |
2016-03-17 | $44.39 | $45.39 | $44.39 | $45.14 | $43.15 | 7,143 |
2016-03-16 | $42.18 | $44.25 | $42.18 | $44.09 | $42.15 | 5,921 |
2016-03-15 | $42.89 | $42.96 | $42.74 | $42.81 | $40.92 | 3,282 |
2016-03-14 | $44.41 | $44.62 | $44.09 | $44.58 | $42.61 | 5,110 |
2016-03-11 | $43.42 | $44.66 | $43.42 | $44.65 | $42.68 | 37,004 |
2016-03-10 | $42.45 | $43.32 | $40.63 | $41.36 | $39.54 | 17,613 |
2016-03-09 | $41.72 | $41.74 | $41.40 | $41.59 | $39.76 | 2,185 |
2016-03-08 | $41.55 | $41.74 | $40.96 | $41.08 | $39.27 | 3,499 |
2016-03-07 | $41.23 | $42.51 | $41.15 | $42.41 | $40.54 | 6,665 |
2016-03-04 | $42.45 | $43.00 | $42.30 | $42.60 | $40.72 | 41,552 |
2016-03-03 | $40.96 | $41.64 | $40.88 | $41.64 | $39.80 | 4,090 |
2016-03-02 | $39.54 | $40.50 | $39.33 | $40.50 | $38.71 | 28,139 |
2016-03-01 | $38.39 | $39.71 | $38.13 | $39.54 | $37.79 | 4,394 |
2016-02-29 | $37.23 | $37.58 | $36.81 | $36.81 | $35.19 | 1,971 |
2016-02-26 | $38.15 | $38.15 | $37.31 | $37.38 | $35.73 | 4,514 |
2016-02-25 | $37.71 | $37.73 | $37.71 | $37.73 | $36.06 | 513 |
2016-02-24 | $34.99 | $36.57 | $34.58 | $36.46 | $34.85 | 242,762 |
2016-02-23 | $37.72 | $37.72 | $36.76 | $36.77 | $35.15 | 2,877 |
2016-02-22 | $38.31 | $38.80 | $38.28 | $38.62 | $36.92 | 3,923 |
2016-02-19 | $36.73 | $37.43 | $36.67 | $37.41 | $35.76 | 1,569 |
2016-02-18 | $38.27 | $38.27 | $37.59 | $37.63 | $35.97 | 4,297 |
2016-02-17 | $37.44 | $38.27 | $37.38 | $38.21 | $36.52 | 248,198 |
2016-02-16 | $35.91 | $36.36 | $35.25 | $36.33 | $34.73 | 6,930 |
2016-02-12 | $32.82 | $34.20 | $32.48 | $34.20 | $32.69 | 208,362 |
2016-02-11 | $32.65 | $32.89 | $31.72 | $32.88 | $31.43 | 13,958 |
2016-02-10 | $34.82 | $34.94 | $33.89 | $34.03 | $32.53 | 3,829 |
2016-02-09 | $33.04 | $34.51 | $33.04 | $34.16 | $32.65 | 11,951 |
2016-02-08 | $35.70 | $35.70 | $34.43 | $35.37 | $33.81 | 10,523 |
2016-02-05 | $38.79 | $38.79 | $37.18 | $37.26 | $35.62 | 4,093 |
2016-02-04 | $38.42 | $39.57 | $38.19 | $39.29 | $37.56 | 204,497 |
2016-02-03 | $38.79 | $39.16 | $37.03 | $39.09 | $37.37 | 10,104 |
2016-02-02 | $39.33 | $39.33 | $37.92 | $38.21 | $36.52 | 7,588 |
2016-02-01 | $40.21 | $41.32 | $40.20 | $41.05 | $39.24 | 12,096 |
2016-01-29 | $39.65 | $41.28 | $39.64 | $41.18 | $39.36 | 13,239 |
2016-01-28 | $39.92 | $39.92 | $38.52 | $39.12 | $37.39 | 5,777 |
2016-01-27 | $39.34 | $40.50 | $38.42 | $38.79 | $37.08 | 9,787 |
2016-01-26 | $38.14 | $39.61 | $38.14 | $39.61 | $37.86 | 10,160 |
2016-01-25 | $38.26 | $38.26 | $37.55 | $37.55 | $35.89 | 6,145 |
2016-01-22 | $38.63 | $39.20 | $38.52 | $39.13 | $37.40 | 11,229 |
2016-01-21 | $34.65 | $36.18 | $34.11 | $36.10 | $34.51 | 5,250 |
2016-01-20 | $35.49 | $35.85 | $33.19 | $35.30 | $33.74 | 14,662 |
2016-01-19 | $38.75 | $38.76 | $37.30 | $37.81 | $36.14 | 19,624 |
2016-01-15 | $37.25 | $37.92 | $36.43 | $36.77 | $35.15 | 17,740 |
2016-01-14 | $39.55 | $41.69 | $39.55 | $41.24 | $39.42 | 6,298 |
2016-01-13 | $42.60 | $42.60 | $39.68 | $39.78 | $38.03 | 8,752 |
2016-01-12 | $42.20 | $42.20 | $40.66 | $41.65 | $39.81 | 47,908 |
2016-01-11 | $41.99 | $41.99 | $40.25 | $41.16 | $39.34 | 196,406 |
2016-01-08 | $42.88 | $42.88 | $40.49 | $40.57 | $38.78 | 10,241 |
2016-01-07 | $42.37 | $43.46 | $41.98 | $42.23 | $40.37 | 11,130 |
2016-01-06 | $44.32 | $45.00 | $44.25 | $44.90 | $42.92 | 17,175 |
2016-01-05 | $47.17 | $47.35 | $46.52 | $47.35 | $45.26 | 30,562 |
2016-01-04 | $47.47 | $47.56 | $46.00 | $47.49 | $45.40 | 16,313 |
2015-12-31 | $50.90 | $50.90 | $49.92 | $49.92 | $47.72 | 182,980 |
2015-12-30 | $52.15 | $52.31 | $51.89 | $52.00 | $49.71 | 7,705 |
2015-12-29 | $52.59 | $53.05 | $52.59 | $52.88 | $50.55 | 7,762 |
2015-12-28 | $51.30 | $51.41 | $50.96 | $51.31 | $49.05 | 4,653 |
2015-12-24 | $51.32 | $52.15 | $51.32 | $51.70 | $49.42 | 3,412 |
2015-12-23 | $50.94 | $52.00 | $50.94 | $51.99 | $49.70 | 20,462 |
2015-12-22 | $48.69 | $49.73 | $48.69 | $49.56 | $47.37 | 9,408 |
2015-12-21 | $49.39 | $49.39 | $47.85 | $48.40 | $46.27 | 4,279 |
2015-12-18 | $48.59 | $48.71 | $47.79 | $47.79 | $45.68 | 5,180 |
2015-12-17 | $51.00 | $51.00 | $49.53 | $49.67 | $47.48 | 2,974 |
2015-12-16 | $50.05 | $51.49 | $49.55 | $51.26 | $49.00 | 8,328 |
2015-12-15 | $48.94 | $48.99 | $48.13 | $48.29 | $46.16 | 3,480 |
2015-12-14 | $47.37 | $47.67 | $46.34 | $47.67 | $45.57 | 9,516 |
2015-12-11 | $48.27 | $48.44 | $47.48 | $47.53 | $45.43 | 30,071 |
2015-12-10 | $50.97 | $51.15 | $50.17 | $50.29 | $48.07 | 3,732 |
2015-12-09 | $50.97 | $52.14 | $49.67 | $50.37 | $48.15 | 11,033 |
2015-12-08 | $50.67 | $51.14 | $50.47 | $50.97 | $48.72 | 8,667 |
2015-12-07 | $53.65 | $53.73 | $53.02 | $53.36 | $51.01 | 5,181 |
2015-12-04 | $52.50 | $54.56 | $52.50 | $54.41 | $52.01 | 5,998 |
2015-12-03 | $53.78 | $54.10 | $52.51 | $53.11 | $50.77 | 18,304 |
2015-12-02 | $55.15 | $55.15 | $53.75 | $53.90 | $51.52 | 4,300 |
2015-12-01 | $55.23 | $55.78 | $55.05 | $55.78 | $53.32 | 17,936 |
2015-11-30 | $54.30 | $54.44 | $53.82 | $54.00 | $51.62 | 2,751 |
2015-11-27 | $54.25 | $54.25 | $54.15 | $54.17 | $51.78 | 3,477 |
2015-11-25 | $54.00 | $54.28 | $53.85 | $54.11 | $51.72 | 12,636 |
2015-11-24 | $52.59 | $53.98 | $52.52 | $53.75 | $51.38 | 5,191 |
2015-11-23 | $54.30 | $54.50 | $53.50 | $53.71 | $51.34 | 7,915 |
2015-11-20 | $55.57 | $55.70 | $54.70 | $54.71 | $52.30 | 5,433 |
2015-11-19 | $55.43 | $55.51 | $55.21 | $55.21 | $52.78 | 3,246 |
2015-11-18 | $53.49 | $54.47 | $53.18 | $54.41 | $52.01 | 5,024 |
2015-11-17 | $53.05 | $53.62 | $52.78 | $52.88 | $50.55 | 200,459 |
2015-11-16 | $51.39 | $52.38 | $51.39 | $52.37 | $50.06 | 4,424 |
2015-11-13 | $50.90 | $51.12 | $50.51 | $50.60 | $48.37 | 5,389 |
2015-11-12 | $52.56 | $52.74 | $51.97 | $51.99 | $49.70 | 9,573 |
2015-11-11 | $54.57 | $54.57 | $53.93 | $53.93 | $51.55 | 2,098 |
2015-11-10 | $52.47 | $53.15 | $52.47 | $53.12 | $50.78 | 1,961 |
2015-11-09 | $54.01 | $54.01 | $52.70 | $53.26 | $50.91 | 7,404 |
2015-11-06 | $54.72 | $54.98 | $54.25 | $54.96 | $52.54 | 5,849 |
2015-11-05 | $56.33 | $56.33 | $55.71 | $55.89 | $53.43 | 2,282 |
2015-11-04 | $57.11 | $57.11 | $55.62 | $56.00 | $53.53 | 3,274 |
2015-11-03 | $55.90 | $57.23 | $55.90 | $56.92 | $54.41 | 5,339 |
2015-11-02 | $56.33 | $57.05 | $56.30 | $57.05 | $54.53 | 11,752 |
2015-10-30 | $55.57 | $56.61 | $55.57 | $55.58 | $53.13 | 3,579 |
2015-10-29 | $55.44 | $55.69 | $55.10 | $55.57 | $53.12 | 12,999 |
2015-10-28 | $56.75 | $57.76 | $55.93 | $57.10 | $54.58 | 10,977 |
2015-10-27 | $56.19 | $56.30 | $55.86 | $56.01 | $53.54 | 2,254 |
2015-10-26 | $57.93 | $57.93 | $57.50 | $57.74 | $55.19 | 13,472 |
2015-10-23 | $57.97 | $58.40 | $57.58 | $58.16 | $55.60 | 10,531 |
2015-10-22 | $55.64 | $57.06 | $55.64 | $56.51 | $54.02 | 8,398 |
2015-10-21 | $55.71 | $55.81 | $54.60 | $54.65 | $52.24 | 12,156 |
2015-10-20 | $54.57 | $55.13 | $54.57 | $54.81 | $52.39 | 18,421 |
2015-10-19 | $55.00 | $55.48 | $54.99 | $55.24 | $52.80 | 12,173 |
2015-10-16 | $55.77 | $56.08 | $55.59 | $56.06 | $53.59 | 18,594 |
2015-10-15 | $54.72 | $56.17 | $54.55 | $56.16 | $53.68 | 6,612 |
2015-10-14 | $53.48 | $53.48 | $53.18 | $53.18 | $50.83 | 2,093 |
2015-10-13 | $53.01 | $54.30 | $52.93 | $53.13 | $50.79 | 7,239 |
2015-10-12 | $55.25 | $55.37 | $55.03 | $55.18 | $52.75 | 1,364 |
2015-10-09 | $55.63 | $55.84 | $55.14 | $55.51 | $53.06 | 9,395 |
2015-10-08 | $53.20 | $55.27 | $53.01 | $55.22 | $52.78 | 241,991 |
2015-10-07 | $53.65 | $54.25 | $52.66 | $53.68 | $51.31 | 8,405 |
2015-10-06 | $51.70 | $52.52 | $51.70 | $51.97 | $49.68 | 6,965 |
2015-10-05 | $50.74 | $51.87 | $50.74 | $51.87 | $49.58 | 11,062 |
2015-10-02 | $45.96 | $48.89 | $45.96 | $48.89 | $46.73 | 7,101 |
2015-10-01 | $47.09 | $47.09 | $45.53 | $46.58 | $44.53 | 6,886 |
2015-09-30 | $45.70 | $46.18 | $44.98 | $46.17 | $44.13 | 9,875 |
2015-09-29 | $43.41 | $43.70 | $43.03 | $43.67 | $41.74 | 5,891 |
2015-09-28 | $45.50 | $45.51 | $43.75 | $43.88 | $41.94 | 12,389 |
2015-09-25 | $47.40 | $47.53 | $46.21 | $46.60 | $44.54 | 10,465 |
2015-09-24 | $44.65 | $45.51 | $43.86 | $45.41 | $43.41 | 13,626 |
2015-09-23 | $46.60 | $46.70 | $45.32 | $45.77 | $43.75 | 8,298 |
2015-09-22 | $46.60 | $46.72 | $45.64 | $46.44 | $44.39 | 8,737 |
2015-09-21 | $50.49 | $50.67 | $49.50 | $49.99 | $47.79 | 6,138 |
2015-09-18 | $51.11 | $51.70 | $50.04 | $50.13 | $47.92 | 23,129 |
2015-09-17 | $53.08 | $56.00 | $53.07 | $54.24 | $51.85 | 20,488 |
2015-09-16 | $52.89 | $53.84 | $52.82 | $53.56 | $51.20 | 11,399 |
2015-09-15 | $51.32 | $51.65 | $50.90 | $51.65 | $49.37 | 1,693 |
2015-09-14 | $50.48 | $50.60 | $50.02 | $50.60 | $48.37 | 6,205 |
2015-09-11 | $50.70 | $51.75 | $50.52 | $51.71 | $49.43 | 4,703 |
2015-09-10 | $51.15 | $52.04 | $50.84 | $51.92 | $49.63 | 6,685 |
2015-09-09 | $53.09 | $54.02 | $50.81 | $50.97 | $48.72 | 8,685 |
2015-09-08 | $49.79 | $51.55 | $49.79 | $51.55 | $49.28 | 11,119 |
2015-09-04 | $47.72 | $48.08 | $46.75 | $47.42 | $45.33 | 16,749 |
2015-09-03 | $51.06 | $51.90 | $50.61 | $51.06 | $48.81 | 11,874 |
2015-09-02 | $50.44 | $50.57 | $49.00 | $50.50 | $48.27 | 7,525 |
2015-09-01 | $49.10 | $49.78 | $47.98 | $48.56 | $46.42 | 16,653 |
2015-08-31 | $53.90 | $54.48 | $53.25 | $53.74 | $51.37 | 7,863 |
2015-08-28 | $54.25 | $55.10 | $54.19 | $55.02 | $52.59 | 9,949 |
2015-08-27 | $54.11 | $55.69 | $53.93 | $55.22 | $52.78 | 14,622 |
2015-08-26 | $53.07 | $53.32 | $50.30 | $53.32 | $50.97 | 33,781 |
2015-08-25 | $54.76 | $54.76 | $49.87 | $49.87 | $47.67 | 13,876 |
2015-08-24 | $47.16 | $51.54 | $44.01 | $48.20 | $46.07 | 30,640 |
2015-08-21 | $57.66 | $57.71 | $53.59 | $53.84 | $51.47 | 44,599 |
2015-08-20 | $60.34 | $60.56 | $57.97 | $58.02 | $55.46 | 23,582 |
2015-08-19 | $62.72 | $63.37 | $61.62 | $62.57 | $59.81 | 10,312 |
2015-08-18 | $64.47 | $64.71 | $63.95 | $64.21 | $61.38 | 6,398 |
2015-08-17 | $64.38 | $65.75 | $64.13 | $65.75 | $62.85 | 16,363 |
2015-08-14 | $65.19 | $66.18 | $65.19 | $66.15 | $63.23 | 5,479 |
2015-08-13 | $65.44 | $65.99 | $65.14 | $65.79 | $62.89 | 4,421 |
2015-08-12 | $64.70 | $65.90 | $63.67 | $65.90 | $62.99 | 9,766 |
2015-08-11 | $67.67 | $67.90 | $66.69 | $67.36 | $64.39 | 11,739 |
2015-08-10 | $68.65 | $70.73 | $68.65 | $70.73 | $67.61 | 7,499 |
2015-08-07 | $67.46 | $68.07 | $67.35 | $68.07 | $65.07 | 2,650 |
2015-08-06 | $69.06 | $69.06 | $68.21 | $68.55 | $65.53 | 2,240 |
2015-08-05 | $69.57 | $69.95 | $69.21 | $69.40 | $66.34 | 13,108 |
2015-08-04 | $68.59 | $68.92 | $68.06 | $68.17 | $65.16 | 2,986 |
2015-08-03 | $68.79 | $68.80 | $67.74 | $68.29 | $65.28 | 12,387 |
DIREXION DAILY MSCI DEVELOPED MARKETS BULL 3X SHARES (DZK) News Headlines
Recent DIREXION DAILY MSCI DEVELOPED MARKETS BULL 3X SHARES (DZK) News
Similar Companies to DIREXION DAILY MSCI DEVELOPED MARKETS BULL 3X SHARES (DZK) 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 | -- | -- | -- |