Direxion Daily Emerging Markets Bull 3X Shares (EDC) Exchange: NYSE ARCA
Data as of May 2, 2025
$29.06 ($0.24) 0.83%
Direxion Daily Emerging Markets Bull 3X Shares - Daily Information
Click for more stock information on Direxion Daily Emerging Markets Bull 3X Shares.Daily Information | Data |
---|---|
Date | May 2, 2025 |
Open | $29.05 |
Previous Close | $29.06 |
High | $29.12 |
Low | $28.64 |
Adjusted Open | $29.05 |
Previous Adjusted Close | $29.06 |
Adjusted High | $29.12 |
Adjusted Low | $28.64 |
About Direxion Daily Emerging Markets Bull 3X Shares (EDC)
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 term “emerging market” refers to an economy that is in the initial stages of industrialization and has been historically marked by low per capita income and a lack of capital market transparency, but appears to be implementing political and/or market reforms resulting in greater capital market transparency, increased access for foreign investors and generally improved economic conditions. Investments in emerging markets have the potential for significantly higher or lower rates of return and carry greater risks than investments in more developed economies. The Index is a free float-adjusted market capitalization weighted index that is designed to represent the performance of large- and mid-capitalizations securities across the following 26 emerging market countries: Argentina, Brazil, Chile, China, Colombia, Czech Republic, Egypt, Greece, Hungary, India, Indonesia, Korea, Malaysia, Mexico, Pakistan, Peru, Philippines, Poland, Qatar, Russia, Saudi Arabia, South Africa, Taiwan, Thailand, Turkey, and United Arab Emirates. The Index is reconstituted semi-annually. As of December 31, 2019, the Index consisted of 1,404 constituents, which had an average market capitalization of $4.4 billion, total market capitalizations ranging from $104 million to $358.9 billion and were concentrated in the financials and information technology 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 Emerging Markets Bull 3X Shares (EDC)
Historical Stock Data for Direxion Daily Emerging Markets Bull 3X Shares (EDC)
Date | Open | High | Low | Close | Adj.Close | Volume |
---|---|---|---|---|---|---|
2025-04-28 | $29.05 | $29.12 | $28.64 | $29.06 | $29.06 | 60,865 |
2025-04-25 | $28.46 | $28.91 | $28.27 | $28.82 | $28.82 | 83,576 |
2025-04-24 | $28.37 | $29.27 | $28.28 | $29.08 | $29.08 | 157,056 |
2025-04-23 | $28.63 | $29.00 | $28.08 | $28.15 | $28.15 | 94,332 |
2025-04-22 | $26.85 | $27.67 | $26.82 | $27.22 | $27.22 | 110,662 |
2025-04-21 | $26.45 | $26.55 | $25.44 | $26.06 | $26.06 | 90,096 |
2025-04-17 | $26.39 | $26.63 | $25.98 | $26.07 | $26.07 | 85,652 |
2025-04-16 | $25.80 | $26.28 | $25.19 | $25.41 | $25.41 | 186,589 |
2025-04-15 | $26.60 | $26.87 | $26.42 | $26.44 | $26.44 | 43,332 |
2025-04-14 | $26.30 | $26.91 | $26.00 | $26.47 | $26.47 | 100,189 |
2025-04-11 | $24.69 | $25.86 | $24.50 | $25.80 | $25.80 | 93,188 |
2025-04-10 | $24.21 | $24.31 | $22.43 | $23.71 | $23.71 | 74,548 |
2025-04-09 | $20.94 | $25.13 | $20.66 | $24.91 | $24.91 | 252,661 |
2025-04-08 | $23.47 | $23.48 | $20.13 | $20.69 | $20.69 | 204,915 |
2025-04-07 | $21.18 | $23.93 | $20.85 | $21.62 | $21.62 | 189,018 |
2025-04-04 | $25.89 | $26.02 | $23.40 | $24.32 | $24.32 | 207,979 |
2025-04-03 | $29.15 | $29.83 | $29.12 | $29.16 | $29.16 | 152,306 |
2025-04-02 | $30.80 | $31.33 | $30.80 | $31.18 | $31.18 | 48,834 |
2025-04-01 | $30.62 | $31.24 | $30.36 | $31.09 | $31.09 | 86,602 |
2025-03-31 | $29.99 | $30.82 | $29.60 | $30.72 | $30.72 | 150,887 |
2025-03-28 | $31.77 | $31.83 | $30.81 | $30.98 | $30.98 | 86,952 |
2025-03-27 | $32.44 | $33.06 | $32.42 | $32.79 | $32.79 | 76,146 |
2025-03-26 | $32.86 | $32.93 | $32.18 | $32.40 | $32.40 | 76,380 |
2025-03-25 | $33.14 | $33.29 | $32.85 | $32.93 | $32.93 | 81,681 |
2025-03-24 | $33.53 | $33.82 | $33.43 | $33.60 | $33.60 | 101,855 |
2025-03-21 | $32.90 | $33.34 | $32.82 | $33.28 | $33.28 | 51,903 |
2025-03-20 | $33.35 | $33.89 | $33.24 | $33.74 | $33.74 | 73,264 |
2025-03-19 | $34.92 | $35.08 | $34.29 | $34.71 | $34.71 | 53,229 |
2025-03-18 | $34.84 | $34.84 | $34.10 | $34.52 | $34.52 | 85,600 |
2025-03-17 | $33.76 | $35.15 | $33.74 | $35.03 | $35.03 | 142,294 |
2025-03-14 | $32.71 | $33.37 | $32.67 | $33.34 | $33.34 | 129,677 |
2025-03-13 | $30.98 | $31.93 | $30.98 | $31.60 | $31.60 | 37,836 |
2025-03-12 | $31.89 | $32.06 | $31.50 | $32.00 | $32.00 | 115,940 |
2025-03-11 | $31.49 | $31.96 | $30.89 | $31.49 | $31.49 | 112,445 |
2025-03-10 | $31.70 | $31.91 | $30.20 | $30.76 | $30.76 | 170,133 |
2025-03-07 | $33.03 | $33.38 | $32.26 | $33.17 | $33.17 | 169,256 |
2025-03-06 | $33.32 | $33.62 | $32.66 | $32.72 | $32.72 | 216,837 |
2025-03-05 | $32.20 | $33.46 | $32.00 | $33.33 | $33.33 | 244,585 |
2025-03-04 | $30.19 | $31.34 | $29.60 | $30.55 | $30.55 | 146,217 |
2025-03-03 | $31.17 | $31.47 | $29.55 | $29.86 | $29.86 | 154,716 |
2025-02-28 | $30.39 | $30.79 | $29.97 | $30.79 | $30.79 | 108,196 |
2025-02-27 | $33.31 | $33.37 | $31.95 | $31.97 | $31.97 | 127,325 |
2025-02-26 | $34.27 | $34.71 | $33.79 | $34.11 | $34.11 | 145,300 |
2025-02-25 | $33.26 | $33.26 | $32.69 | $33.09 | $33.09 | 155,657 |
2025-02-24 | $34.07 | $34.07 | $32.95 | $32.98 | $32.98 | 138,153 |
2025-02-21 | $35.38 | $35.81 | $34.30 | $34.66 | $34.66 | 373,152 |
2025-02-20 | $34.67 | $35.36 | $34.48 | $34.90 | $34.90 | 97,429 |
2025-02-19 | $34.09 | $34.14 | $33.82 | $33.95 | $33.95 | 98,353 |
2025-02-18 | $34.31 | $34.42 | $34.01 | $34.22 | $34.22 | 118,968 |
2025-02-14 | $33.48 | $33.59 | $33.18 | $33.56 | $33.56 | 334,988 |
2025-02-13 | $31.56 | $32.88 | $31.54 | $32.86 | $32.86 | 159,393 |
2025-02-12 | $31.59 | $32.54 | $31.30 | $32.18 | $32.18 | 165,360 |
2025-02-11 | $31.37 | $31.92 | $31.30 | $31.64 | $31.64 | 62,970 |
2025-02-10 | $31.84 | $32.11 | $31.70 | $32.09 | $32.09 | 97,696 |
2025-02-07 | $31.85 | $32.11 | $30.94 | $31.01 | $31.01 | 85,301 |
2025-02-06 | $30.96 | $31.15 | $30.91 | $31.15 | $31.15 | 38,756 |
2025-02-05 | $30.61 | $30.98 | $30.56 | $30.77 | $30.77 | 93,519 |
2025-02-04 | $30.48 | $31.24 | $30.41 | $30.95 | $30.95 | 95,057 |
2025-02-03 | $28.62 | $29.93 | $28.35 | $29.47 | $29.47 | 88,782 |
2025-01-31 | $31.22 | $31.38 | $30.00 | $30.12 | $30.12 | 81,225 |
2025-01-30 | $30.39 | $31.42 | $30.35 | $31.18 | $31.18 | 90,093 |
2025-01-29 | $30.22 | $30.33 | $29.61 | $29.63 | $29.63 | 33,238 |
2025-01-28 | $29.16 | $29.70 | $28.71 | $29.67 | $29.67 | 54,063 |
2025-01-27 | $29.15 | $29.33 | $28.86 | $29.07 | $29.07 | 107,744 |
2025-01-24 | $30.68 | $30.92 | $30.34 | $30.76 | $30.76 | 133,918 |
2025-01-23 | $29.73 | $30.20 | $29.62 | $30.13 | $30.13 | 26,731 |
2025-01-22 | $30.05 | $30.18 | $29.74 | $29.91 | $29.91 | 153,412 |
2025-01-21 | $29.67 | $30.03 | $29.40 | $29.94 | $29.94 | 77,515 |
2025-01-17 | $28.74 | $29.48 | $28.64 | $29.06 | $29.06 | 80,446 |
2025-01-16 | $28.75 | $28.75 | $28.34 | $28.38 | $28.38 | 48,654 |
2025-01-15 | $28.24 | $28.47 | $28.07 | $28.39 | $28.39 | 157,397 |
2025-01-14 | $27.43 | $27.60 | $27.18 | $27.44 | $27.44 | 87,649 |
2025-01-13 | $26.20 | $26.57 | $26.18 | $26.57 | $26.57 | 116,163 |
2025-01-10 | $27.51 | $27.56 | $26.93 | $27.11 | $27.11 | 135,026 |
2025-01-08 | $28.45 | $28.67 | $28.21 | $28.57 | $28.57 | 108,857 |
2025-01-07 | $29.94 | $29.94 | $28.89 | $28.99 | $28.99 | 54,013 |
2025-01-06 | $30.21 | $30.49 | $29.57 | $29.62 | $29.62 | 129,212 |
2025-01-03 | $29.24 | $29.38 | $29.03 | $29.30 | $29.30 | 417,181 |
2025-01-02 | $28.74 | $28.99 | $28.42 | $28.60 | $28.60 | 69,021 |
2024-12-31 | $28.89 | $29.10 | $28.62 | $28.77 | $28.77 | 132,047 |
2024-12-30 | $29.13 | $29.24 | $28.80 | $28.98 | $28.98 | 137,734 |
2024-12-27 | $29.62 | $29.75 | $29.35 | $29.75 | $29.75 | 73,552 |
2024-12-26 | $29.83 | $30.29 | $29.83 | $30.10 | $30.10 | 25,951 |
2024-12-24 | $30.28 | $30.58 | $30.12 | $30.58 | $30.58 | 32,348 |
2024-12-23 | $29.73 | $30.35 | $29.63 | $30.26 | $30.26 | 77,479 |
2024-12-20 | $29.17 | $30.27 | $29.17 | $29.94 | $29.81 | 108,041 |
2024-12-19 | $30.15 | $30.15 | $29.55 | $29.57 | $29.45 | 45,379 |
2024-12-18 | $31.34 | $31.42 | $29.20 | $29.23 | $29.11 | 77,629 |
2024-12-17 | $31.00 | $31.49 | $30.83 | $31.42 | $31.29 | 51,624 |
2024-12-16 | $31.76 | $32.00 | $31.66 | $31.74 | $31.61 | 57,240 |
2024-12-13 | $32.44 | $32.44 | $31.89 | $32.26 | $32.13 | 297,478 |
2024-12-12 | $32.25 | $32.64 | $32.06 | $32.22 | $32.09 | 42,269 |
2024-12-11 | $32.63 | $32.72 | $32.20 | $32.58 | $32.44 | 111,001 |
2024-12-10 | $32.83 | $33.00 | $32.20 | $32.20 | $32.07 | 105,634 |
2024-12-09 | $34.00 | $34.70 | $33.89 | $34.01 | $33.87 | 197,043 |
2024-12-06 | $32.47 | $32.48 | $31.83 | $32.05 | $31.92 | 70,469 |
2024-12-05 | $31.98 | $32.30 | $31.98 | $32.21 | $32.08 | 46,182 |
2024-12-04 | $31.62 | $31.72 | $31.29 | $31.59 | $31.46 | 86,804 |
2024-12-03 | $30.95 | $31.43 | $30.44 | $31.42 | $31.29 | 108,972 |
2024-12-02 | $30.86 | $31.25 | $30.68 | $31.15 | $31.02 | 131,601 |
2024-11-29 | $29.93 | $30.87 | $29.80 | $30.85 | $30.85 | 74,658 |
2024-11-27 | $31.06 | $31.16 | $30.40 | $30.68 | $30.68 | 28,704 |
2024-11-26 | $30.94 | $30.94 | $30.44 | $30.53 | $30.53 | 31,863 |
2024-11-25 | $31.29 | $31.30 | $30.74 | $30.92 | $30.92 | 50,040 |
2024-11-22 | $30.67 | $30.91 | $30.54 | $30.89 | $30.89 | 28,389 |
2024-11-21 | $30.73 | $31.02 | $30.54 | $30.93 | $30.93 | 50,388 |
2024-11-20 | $31.03 | $31.17 | $30.73 | $31.12 | $31.12 | 32,352 |
2024-11-19 | $31.00 | $31.48 | $30.79 | $31.29 | $31.29 | 47,026 |
2024-11-18 | $30.83 | $31.40 | $30.75 | $31.40 | $31.40 | 45,068 |
2024-11-15 | $30.53 | $30.56 | $30.07 | $30.25 | $30.25 | 48,264 |
2024-11-14 | $30.71 | $30.89 | $30.32 | $30.39 | $30.39 | 51,557 |
2024-11-13 | $31.60 | $31.60 | $30.71 | $30.81 | $30.81 | 35,888 |
2024-11-12 | $31.94 | $32.12 | $31.15 | $31.51 | $31.51 | 98,491 |
2024-11-11 | $33.78 | $33.83 | $33.08 | $33.37 | $33.37 | 108,814 |
2024-11-08 | $35.11 | $35.19 | $33.80 | $34.27 | $34.27 | 114,789 |
2024-11-07 | $36.40 | $37.25 | $36.40 | $37.00 | $37.00 | 88,354 |
2024-11-06 | $34.00 | $34.97 | $33.63 | $34.59 | $34.59 | 95,053 |
2024-11-05 | $35.84 | $36.12 | $35.68 | $36.06 | $36.06 | 43,154 |
2024-11-04 | $35.11 | $35.30 | $34.48 | $34.56 | $34.56 | 32,399 |
2024-11-01 | $34.63 | $35.00 | $34.02 | $34.13 | $34.13 | 44,326 |
2024-10-31 | $34.35 | $34.36 | $33.40 | $34.08 | $34.08 | 61,777 |
2024-10-30 | $34.70 | $35.11 | $34.41 | $34.68 | $34.68 | 35,488 |
2024-10-29 | $36.08 | $36.08 | $35.66 | $35.81 | $35.81 | 21,068 |
2024-10-28 | $35.79 | $36.25 | $35.79 | $36.01 | $36.01 | 14,603 |
2024-10-25 | $36.03 | $36.41 | $35.48 | $35.73 | $35.73 | 19,646 |
2024-10-24 | $35.86 | $35.99 | $35.44 | $35.71 | $35.71 | 27,504 |
2024-10-23 | $36.35 | $36.46 | $35.61 | $35.94 | $35.94 | 47,136 |
2024-10-22 | $36.29 | $36.81 | $36.29 | $36.59 | $36.59 | 24,459 |
2024-10-21 | $36.74 | $37.05 | $36.25 | $36.82 | $36.82 | 55,829 |
2024-10-18 | $38.43 | $38.43 | $37.50 | $37.69 | $37.69 | 277,639 |
2024-10-17 | $36.41 | $36.76 | $36.08 | $36.65 | $36.65 | 51,183 |
2024-10-16 | $36.56 | $37.16 | $36.56 | $36.75 | $36.75 | 67,619 |
2024-10-15 | $37.43 | $37.43 | $35.74 | $35.99 | $35.99 | 144,183 |
2024-10-14 | $37.96 | $39.00 | $37.74 | $38.39 | $38.39 | 45,038 |
2024-10-11 | $37.40 | $38.94 | $37.40 | $38.86 | $38.86 | 59,503 |
2024-10-10 | $38.03 | $38.36 | $37.16 | $38.08 | $38.08 | 37,165 |
2024-10-09 | $36.95 | $38.19 | $36.87 | $37.75 | $37.75 | 93,555 |
2024-10-08 | $38.35 | $38.76 | $37.49 | $38.42 | $38.42 | 93,407 |
2024-10-07 | $41.41 | $41.94 | $40.81 | $41.67 | $41.67 | 74,469 |
2024-10-04 | $40.30 | $40.76 | $39.92 | $40.62 | $40.62 | 200,408 |
2024-10-03 | $39.00 | $40.12 | $38.61 | $39.76 | $39.76 | 111,704 |
2024-10-02 | $41.14 | $41.30 | $40.15 | $41.18 | $41.18 | 207,133 |
2024-10-01 | $38.63 | $38.85 | $37.40 | $38.75 | $38.75 | 121,837 |
2024-09-30 | $39.38 | $39.38 | $37.73 | $37.97 | $37.97 | 166,461 |
2024-09-27 | $40.00 | $40.74 | $39.75 | $39.96 | $39.96 | 548,789 |
2024-09-26 | $40.11 | $40.65 | $39.32 | $40.27 | $40.27 | 215,972 |
2024-09-25 | $36.64 | $37.01 | $36.15 | $36.16 | $36.16 | 79,039 |
2024-09-24 | $36.44 | $37.68 | $36.17 | $37.56 | $37.56 | 146,815 |
2024-09-23 | $33.90 | $34.51 | $33.90 | $34.15 | $34.15 | 99,733 |
2024-09-20 | $33.65 | $33.79 | $33.16 | $33.50 | $33.50 | 111,015 |
2024-09-19 | $33.41 | $33.87 | $32.79 | $33.66 | $33.66 | 100,594 |
2024-09-18 | $32.29 | $32.93 | $31.55 | $31.67 | $31.67 | 62,563 |
2024-09-17 | $32.30 | $32.45 | $31.80 | $32.08 | $32.08 | 48,508 |
2024-09-16 | $31.93 | $32.07 | $31.63 | $31.89 | $31.89 | 24,239 |
2024-09-13 | $31.43 | $31.77 | $31.43 | $31.56 | $31.56 | 23,218 |
2024-09-12 | $30.59 | $31.25 | $30.42 | $31.18 | $31.18 | 42,051 |
2024-09-11 | $29.91 | $30.53 | $28.94 | $30.49 | $30.49 | 59,508 |
2024-09-10 | $30.07 | $30.07 | $29.30 | $29.94 | $29.94 | 30,816 |
2024-09-09 | $30.02 | $30.41 | $29.87 | $30.24 | $30.24 | 51,520 |
2024-09-06 | $31.08 | $31.08 | $29.42 | $29.53 | $29.53 | 73,510 |
2024-09-05 | $31.20 | $31.53 | $30.96 | $31.31 | $31.31 | 35,559 |
2024-09-04 | $30.82 | $31.62 | $30.82 | $31.08 | $31.08 | 123,981 |
2024-09-03 | $32.47 | $32.47 | $31.04 | $31.24 | $31.24 | 94,590 |
2024-08-30 | $33.50 | $33.50 | $32.70 | $33.18 | $33.18 | 37,449 |
2024-08-29 | $33.17 | $33.47 | $32.88 | $33.00 | $33.00 | 78,352 |
2024-08-28 | $33.31 | $33.75 | $32.54 | $32.88 | $32.88 | 76,925 |
2024-08-27 | $33.48 | $33.68 | $33.24 | $33.56 | $33.56 | 14,756 |
2024-08-26 | $33.88 | $33.88 | $33.32 | $33.41 | $33.41 | 54,037 |
2024-08-23 | $33.78 | $34.51 | $33.46 | $34.35 | $34.35 | 53,705 |
2024-08-22 | $33.78 | $33.78 | $32.58 | $32.82 | $32.82 | 61,798 |
2024-08-21 | $33.50 | $34.09 | $33.50 | $34.00 | $34.00 | 50,266 |
2024-08-20 | $34.07 | $34.10 | $33.45 | $33.57 | $33.57 | 50,573 |
2024-08-19 | $34.05 | $34.63 | $33.87 | $34.52 | $34.52 | 57,239 |
2024-08-16 | $32.95 | $33.51 | $32.95 | $33.51 | $33.51 | 68,087 |
2024-08-15 | $31.85 | $32.54 | $31.85 | $32.38 | $32.38 | 47,713 |
2024-08-14 | $31.65 | $31.78 | $31.02 | $31.38 | $31.38 | 57,726 |
2024-08-13 | $31.09 | $31.90 | $31.09 | $31.89 | $31.89 | 36,388 |
2024-08-12 | $30.72 | $31.20 | $30.66 | $30.85 | $30.85 | 54,048 |
2024-08-09 | $30.25 | $30.69 | $30.00 | $30.59 | $30.59 | 45,774 |
2024-08-08 | $29.41 | $30.17 | $29.19 | $30.16 | $30.16 | 65,538 |
2024-08-07 | $29.67 | $29.67 | $28.11 | $28.21 | $28.21 | 64,530 |
2024-08-06 | $27.11 | $28.26 | $26.91 | $27.73 | $27.73 | 66,165 |
2024-08-05 | $25.03 | $27.64 | $25.01 | $27.29 | $27.29 | 121,661 |
2024-08-02 | $29.73 | $29.94 | $29.28 | $29.78 | $29.78 | 67,784 |
2024-08-01 | $32.43 | $32.62 | $30.89 | $31.19 | $31.19 | 99,309 |
2024-07-31 | $32.92 | $33.23 | $32.58 | $32.87 | $32.87 | 86,270 |
2024-07-30 | $31.40 | $31.40 | $30.60 | $30.88 | $30.88 | 31,900 |
2024-07-29 | $31.59 | $31.59 | $31.02 | $31.27 | $31.27 | 61,284 |
2024-07-26 | $31.73 | $31.82 | $31.30 | $31.64 | $31.64 | 58,504 |
2024-07-25 | $30.78 | $31.45 | $30.37 | $30.75 | $30.75 | 55,112 |
2024-07-24 | $32.15 | $32.15 | $31.07 | $31.17 | $31.17 | 96,798 |
2024-07-23 | $32.68 | $32.77 | $32.41 | $32.54 | $32.54 | 43,529 |
2024-07-22 | $33.26 | $33.52 | $33.02 | $33.43 | $33.43 | 30,792 |
2024-07-19 | $33.38 | $33.38 | $32.61 | $32.64 | $32.64 | 41,731 |
2024-07-18 | $34.88 | $34.88 | $33.49 | $33.60 | $33.60 | 76,058 |
2024-07-17 | $34.96 | $35.12 | $34.55 | $34.56 | $34.56 | 47,866 |
2024-07-16 | $35.79 | $36.42 | $35.76 | $36.42 | $36.42 | 53,629 |
2024-07-15 | $36.46 | $36.48 | $35.68 | $35.86 | $35.86 | 89,153 |
2024-07-12 | $37.00 | $37.36 | $36.91 | $36.99 | $36.99 | 343,760 |
2024-07-11 | $37.05 | $37.33 | $36.38 | $36.64 | $36.64 | 98,758 |
2024-07-10 | $35.74 | $36.04 | $35.60 | $35.94 | $35.94 | 48,330 |
2024-07-09 | $35.10 | $35.56 | $35.07 | $35.46 | $35.46 | 41,754 |
2024-07-08 | $35.30 | $35.36 | $34.95 | $35.03 | $35.03 | 27,012 |
2024-07-05 | $34.85 | $35.09 | $34.29 | $34.96 | $34.96 | 306,899 |
2024-07-03 | $33.73 | $34.62 | $33.73 | $34.56 | $34.56 | 53,917 |
2024-07-02 | $32.54 | $33.15 | $32.54 | $33.12 | $33.12 | 27,132 |
2024-07-01 | $33.19 | $33.30 | $32.70 | $32.79 | $32.79 | 40,287 |
2024-06-28 | $33.00 | $33.13 | $32.46 | $32.66 | $32.66 | 35,408 |
2024-06-27 | $32.88 | $32.96 | $32.41 | $32.50 | $32.50 | 14,850 |
2024-06-26 | $32.40 | $32.54 | $32.18 | $32.42 | $32.42 | 26,262 |
2024-06-25 | $32.78 | $32.78 | $32.37 | $32.67 | $32.67 | 55,036 |
2024-06-24 | $33.50 | $33.89 | $33.15 | $33.15 | $32.85 | 32,575 |
2024-06-21 | $33.30 | $33.43 | $33.15 | $33.17 | $32.87 | 17,991 |
2024-06-20 | $34.45 | $34.45 | $33.22 | $33.60 | $33.30 | 80,678 |
2024-06-18 | $33.04 | $33.92 | $33.04 | $33.73 | $33.43 | 67,678 |
2024-06-17 | $32.50 | $33.00 | $32.29 | $32.87 | $32.58 | 36,395 |
2024-06-14 | $31.91 | $32.36 | $31.79 | $32.27 | $32.27 | 25,755 |
2024-06-13 | $32.43 | $32.66 | $31.91 | $32.16 | $32.16 | 61,354 |
2024-06-12 | $32.65 | $33.00 | $32.25 | $32.37 | $32.37 | 52,445 |
2024-06-11 | $31.43 | $31.50 | $30.99 | $31.50 | $31.50 | 23,270 |
2024-06-10 | $31.53 | $32.00 | $31.26 | $31.90 | $31.90 | 50,247 |
2024-06-07 | $32.09 | $32.09 | $31.19 | $31.34 | $31.34 | 42,784 |
2024-06-06 | $32.46 | $32.55 | $32.14 | $32.51 | $32.51 | 38,263 |
2024-06-05 | $31.47 | $32.06 | $31.25 | $31.96 | $31.96 | 50,885 |
2024-06-04 | $30.27 | $30.65 | $30.03 | $30.57 | $30.57 | 82,322 |
2024-06-03 | $32.18 | $32.31 | $31.49 | $31.88 | $31.88 | 72,777 |
2024-05-31 | $30.98 | $31.01 | $30.12 | $31.01 | $31.01 | 97,512 |
2024-05-30 | $31.52 | $32.03 | $31.39 | $31.91 | $31.91 | 54,309 |
2024-05-29 | $32.15 | $32.31 | $31.99 | $32.16 | $32.16 | 57,406 |
2024-05-28 | $34.09 | $34.37 | $33.43 | $33.65 | $33.65 | 22,450 |
2024-05-24 | $33.80 | $34.03 | $33.56 | $33.76 | $33.76 | 58,719 |
2024-05-23 | $34.77 | $34.98 | $33.34 | $33.62 | $33.62 | 103,136 |
2024-05-22 | $34.82 | $34.84 | $34.10 | $34.34 | $34.34 | 70,867 |
2024-05-21 | $34.74 | $34.86 | $34.38 | $34.73 | $34.73 | 86,419 |
2024-05-20 | $35.21 | $35.56 | $35.02 | $35.44 | $35.44 | 67,282 |
2024-05-17 | $35.40 | $35.94 | $35.25 | $35.76 | $35.76 | 57,864 |
2024-05-16 | $35.27 | $35.57 | $34.98 | $35.34 | $35.34 | 48,255 |
2024-05-15 | $34.76 | $35.13 | $34.30 | $35.13 | $35.13 | 63,113 |
2024-05-14 | $33.56 | $34.10 | $33.55 | $34.00 | $34.00 | 47,378 |
2024-05-13 | $33.31 | $33.87 | $33.31 | $33.54 | $33.54 | 69,585 |
2024-05-10 | $33.22 | $33.31 | $32.66 | $32.82 | $32.82 | 97,726 |
2024-05-09 | $32.30 | $32.65 | $32.05 | $32.65 | $32.65 | 49,146 |
2024-05-08 | $31.66 | $32.35 | $31.66 | $32.26 | $32.26 | 57,644 |
2024-05-07 | $32.41 | $32.57 | $32.23 | $32.31 | $32.31 | 62,717 |
2024-05-06 | $32.86 | $32.96 | $32.67 | $32.96 | $32.96 | 70,786 |
2024-05-03 | $32.53 | $32.88 | $32.18 | $32.85 | $32.85 | 80,365 |
2024-05-02 | $30.93 | $32.17 | $30.62 | $31.95 | $31.95 | 110,273 |
2024-05-01 | $29.72 | $30.61 | $29.55 | $29.73 | $29.73 | 99,439 |
2024-04-30 | $30.03 | $30.32 | $29.57 | $29.61 | $29.61 | 53,816 |
2024-04-29 | $30.52 | $30.93 | $30.37 | $30.92 | $30.92 | 72,493 |
2024-04-26 | $29.80 | $30.05 | $29.75 | $30.01 | $30.01 | 66,501 |
2024-04-25 | $28.15 | $29.15 | $28.06 | $29.05 | $29.05 | 74,672 |
2024-04-24 | $29.08 | $29.15 | $28.64 | $28.91 | $28.91 | 51,560 |
2024-04-23 | $28.06 | $28.68 | $28.00 | $28.67 | $28.67 | 65,699 |
2024-04-22 | $27.28 | $28.07 | $27.19 | $27.98 | $27.98 | 64,766 |
2024-04-19 | $27.12 | $27.25 | $26.83 | $27.07 | $27.07 | 40,548 |
2024-04-18 | $27.57 | $27.88 | $27.32 | $27.46 | $27.46 | 45,864 |
2024-04-17 | $27.67 | $27.67 | $26.90 | $27.12 | $27.12 | 42,704 |
2024-04-16 | $27.23 | $27.39 | $26.95 | $27.17 | $27.17 | 106,274 |
2024-04-15 | $29.35 | $29.35 | $28.18 | $28.34 | $28.34 | 76,446 |
2024-04-12 | $29.77 | $29.77 | $28.71 | $28.88 | $28.88 | 118,624 |
2024-04-11 | $31.07 | $31.24 | $30.49 | $31.05 | $31.05 | 41,092 |
2024-04-10 | $30.84 | $30.84 | $30.14 | $30.46 | $30.46 | 109,941 |
2024-04-09 | $31.71 | $32.00 | $31.38 | $31.86 | $31.86 | 43,574 |
2024-04-08 | $31.21 | $31.37 | $31.11 | $31.25 | $31.25 | 32,721 |
2024-04-05 | $30.38 | $30.74 | $30.14 | $30.62 | $30.62 | 33,331 |
2024-04-04 | $31.62 | $31.84 | $30.38 | $30.44 | $30.44 | 95,980 |
2024-04-03 | $30.29 | $31.02 | $30.21 | $30.84 | $30.84 | 27,586 |
2024-04-02 | $30.71 | $31.11 | $30.58 | $30.71 | $30.71 | 37,583 |
2024-04-01 | $30.60 | $31.13 | $30.22 | $30.50 | $30.50 | 63,564 |
2024-03-28 | $30.26 | $30.55 | $30.22 | $30.32 | $30.32 | 48,934 |
2024-03-27 | $29.91 | $30.06 | $29.60 | $30.05 | $30.05 | 39,384 |
2024-03-26 | $30.24 | $30.24 | $29.90 | $29.90 | $29.90 | 15,848 |
2024-03-25 | $29.73 | $30.10 | $29.73 | $29.93 | $29.93 | 37,626 |
2024-03-22 | $30.02 | $30.10 | $29.77 | $29.90 | $29.90 | 48,587 |
2024-03-21 | $31.06 | $31.12 | $30.53 | $30.58 | $30.58 | 63,275 |
2024-03-20 | $29.62 | $30.53 | $29.58 | $30.44 | $30.44 | 76,572 |
2024-03-19 | $29.31 | $29.58 | $29.00 | $29.50 | $29.50 | 55,120 |
2024-03-18 | $30.83 | $30.85 | $30.34 | $30.44 | $30.44 | 29,237 |
2024-03-15 | $30.41 | $30.55 | $30.11 | $30.21 | $30.21 | 30,098 |
2024-03-14 | $31.45 | $31.45 | $30.59 | $30.83 | $30.83 | 36,800 |
2024-03-13 | $31.35 | $31.54 | $31.20 | $31.37 | $31.37 | 34,072 |
2024-03-12 | $31.35 | $31.70 | $31.08 | $31.70 | $31.70 | 46,180 |
2024-03-11 | $30.60 | $30.90 | $30.59 | $30.70 | $30.70 | 42,011 |
2024-03-08 | $30.93 | $31.16 | $30.37 | $30.43 | $30.43 | 384,445 |
2024-03-07 | $30.13 | $30.67 | $30.10 | $30.66 | $30.66 | 44,941 |
2024-03-06 | $30.08 | $30.43 | $29.98 | $30.04 | $30.04 | 47,244 |
2024-03-05 | $29.03 | $29.36 | $28.68 | $28.83 | $28.83 | 46,530 |
2024-03-04 | $30.00 | $30.00 | $29.54 | $29.63 | $29.63 | 34,925 |
2024-03-01 | $29.40 | $29.98 | $29.31 | $29.88 | $29.88 | 52,984 |
2024-02-29 | $29.17 | $29.19 | $28.70 | $28.73 | $28.73 | 62,605 |
2024-02-28 | $29.15 | $29.15 | $28.63 | $28.72 | $28.72 | 58,460 |
2024-02-27 | $30.00 | $30.08 | $29.92 | $29.92 | $29.92 | 29,111 |
2024-02-26 | $29.70 | $29.93 | $29.65 | $29.74 | $29.74 | 28,347 |
2024-02-23 | $30.27 | $30.34 | $29.91 | $30.25 | $30.25 | 476,307 |
2024-02-22 | $30.12 | $30.36 | $29.90 | $30.32 | $30.32 | 62,921 |
2024-02-21 | $29.40 | $29.65 | $29.11 | $29.43 | $29.43 | 24,103 |
2024-02-20 | $29.42 | $29.68 | $29.01 | $29.29 | $29.29 | 33,431 |
2024-02-16 | $29.10 | $29.41 | $28.97 | $29.11 | $29.11 | 56,472 |
2024-02-15 | $28.38 | $28.76 | $28.38 | $28.73 | $28.73 | 44,379 |
2024-02-14 | $28.12 | $28.46 | $28.03 | $28.44 | $28.44 | 137,770 |
2024-02-13 | $27.73 | $27.97 | $26.81 | $27.16 | $27.16 | 108,503 |
2024-02-12 | $28.34 | $29.27 | $28.34 | $28.88 | $28.88 | 63,658 |
2024-02-09 | $27.97 | $28.30 | $27.53 | $28.16 | $28.16 | 33,979 |
2024-02-08 | $28.01 | $28.01 | $27.68 | $27.79 | $27.79 | 32,008 |
2024-02-07 | $28.10 | $28.42 | $28.02 | $28.30 | $28.30 | 92,319 |
2024-02-06 | $27.63 | $28.31 | $27.55 | $28.25 | $28.25 | 159,897 |
2024-02-05 | $26.10 | $26.66 | $26.05 | $26.45 | $26.45 | 42,573 |
2024-02-02 | $26.20 | $26.44 | $26.00 | $26.30 | $26.30 | 43,735 |
2024-02-01 | $26.28 | $26.61 | $26.16 | $26.55 | $26.55 | 67,084 |
2024-01-31 | $25.99 | $26.53 | $25.67 | $25.83 | $25.83 | 62,144 |
2024-01-30 | $26.13 | $26.34 | $25.93 | $26.34 | $26.34 | 65,793 |
2024-01-29 | $27.21 | $27.21 | $26.59 | $27.05 | $27.05 | 67,637 |
2024-01-26 | $26.76 | $27.15 | $26.76 | $26.96 | $26.96 | 39,679 |
2024-01-25 | $27.12 | $27.24 | $26.67 | $26.89 | $26.89 | 87,752 |
2024-01-24 | $27.38 | $27.40 | $26.75 | $26.85 | $26.85 | 72,293 |
2024-01-23 | $25.68 | $26.03 | $25.61 | $25.94 | $25.94 | 62,389 |
2024-01-22 | $25.06 | $25.50 | $25.04 | $25.30 | $25.30 | 108,062 |
2024-01-19 | $25.44 | $26.06 | $25.15 | $26.00 | $26.00 | 124,085 |
2024-01-18 | $25.23 | $25.29 | $24.95 | $25.29 | $25.29 | 73,351 |
2024-01-17 | $24.28 | $24.69 | $24.21 | $24.65 | $24.65 | 91,451 |
2024-01-16 | $26.34 | $26.38 | $25.71 | $25.78 | $25.78 | 138,145 |
2024-01-12 | $28.07 | $28.42 | $27.78 | $27.81 | $27.81 | 431,392 |
2024-01-11 | $27.65 | $27.83 | $27.00 | $27.57 | $27.57 | 76,791 |
2024-01-10 | $27.40 | $27.40 | $27.11 | $27.26 | $27.26 | 51,762 |
2024-01-09 | $27.48 | $27.62 | $27.30 | $27.46 | $27.46 | 73,796 |
2024-01-08 | $27.93 | $28.75 | $27.82 | $28.70 | $28.70 | 74,321 |
2024-01-05 | $28.53 | $29.04 | $28.34 | $28.52 | $28.52 | 391,357 |
2024-01-04 | $28.41 | $28.83 | $28.38 | $28.43 | $28.43 | 37,519 |
2024-01-03 | $28.33 | $28.91 | $28.23 | $28.75 | $28.75 | 68,071 |
2024-01-02 | $29.39 | $29.63 | $28.96 | $29.14 | $29.14 | 95,699 |
2023-12-29 | $30.14 | $30.73 | $30.13 | $30.43 | $30.43 | 73,952 |
2023-12-28 | $30.38 | $30.80 | $30.31 | $30.35 | $30.35 | 88,071 |
2023-12-27 | $29.55 | $29.78 | $29.48 | $29.73 | $29.73 | 93,725 |
2023-12-26 | $29.19 | $29.34 | $28.92 | $29.14 | $29.14 | 53,576 |
2023-12-22 | $28.19 | $28.69 | $28.17 | $28.52 | $28.52 | 94,455 |
2023-12-21 | $28.61 | $29.00 | $28.39 | $29.00 | $29.00 | 130,311 |
2023-12-20 | $28.46 | $28.68 | $27.41 | $27.49 | $27.36 | 229,538 |
2023-12-19 | $28.80 | $29.24 | $28.72 | $29.11 | $28.97 | 136,916 |
2023-12-18 | $28.52 | $28.52 | $28.01 | $28.43 | $28.29 | 150,118 |
2023-12-15 | $28.94 | $29.10 | $28.46 | $28.53 | $28.39 | 85,142 |
2023-12-14 | $28.40 | $29.10 | $28.35 | $29.03 | $28.89 | 217,592 |
2023-12-13 | $26.49 | $27.83 | $26.14 | $27.83 | $27.69 | 129,355 |
2023-12-12 | $26.72 | $27.02 | $26.42 | $26.98 | $26.85 | 39,548 |
2023-12-11 | $26.56 | $27.01 | $26.56 | $26.98 | $26.85 | 39,076 |
2023-12-08 | $26.42 | $26.78 | $26.23 | $26.58 | $26.45 | 181,099 |
2023-12-07 | $26.86 | $26.93 | $26.57 | $26.89 | $26.76 | 55,244 |
2023-12-06 | $27.10 | $27.15 | $26.50 | $26.56 | $26.43 | 43,340 |
2023-12-05 | $26.39 | $26.73 | $26.23 | $26.62 | $26.49 | 84,202 |
2023-12-04 | $27.51 | $27.61 | $26.98 | $27.13 | $27.00 | 68,283 |
2023-12-01 | $27.15 | $28.12 | $27.05 | $28.11 | $27.97 | 86,706 |
2023-11-30 | $27.85 | $27.85 | $27.25 | $27.78 | $27.64 | 134,090 |
2023-11-29 | $27.73 | $28.10 | $27.55 | $27.64 | $27.50 | 76,736 |
2023-11-28 | $27.79 | $28.27 | $27.73 | $28.16 | $28.02 | 89,558 |
2023-11-27 | $27.46 | $27.52 | $27.20 | $27.43 | $27.30 | 81,092 |
2023-11-24 | $27.40 | $27.82 | $27.40 | $27.73 | $27.59 | 51,384 |
2023-11-22 | $27.81 | $28.01 | $27.50 | $27.75 | $27.61 | 94,517 |
2023-11-21 | $28.34 | $28.40 | $27.85 | $27.89 | $27.75 | 78,984 |
2023-11-20 | $27.91 | $28.67 | $27.85 | $28.54 | $28.40 | 83,205 |
2023-11-17 | $27.47 | $27.65 | $27.31 | $27.43 | $27.30 | 45,023 |
2023-11-16 | $27.34 | $27.79 | $27.07 | $27.46 | $27.33 | 66,612 |
2023-11-15 | $28.27 | $28.70 | $28.08 | $28.29 | $28.15 | 137,926 |
2023-11-14 | $26.73 | $27.68 | $26.68 | $27.54 | $27.41 | 180,976 |
2023-11-13 | $25.24 | $25.80 | $25.16 | $25.53 | $25.41 | 76,439 |
2023-11-10 | $25.12 | $25.66 | $24.92 | $25.54 | $25.54 | 64,560 |
2023-11-09 | $25.79 | $25.93 | $24.96 | $25.07 | $25.07 | 43,834 |
2023-11-08 | $25.86 | $26.16 | $25.66 | $25.79 | $25.79 | 59,261 |
2023-11-07 | $25.96 | $26.36 | $25.60 | $26.30 | $26.30 | 90,813 |
2023-11-06 | $26.79 | $26.92 | $26.38 | $26.54 | $26.54 | 76,828 |
2023-11-03 | $25.30 | $26.03 | $25.30 | $25.82 | $25.82 | 169,541 |
2023-11-02 | $24.18 | $24.44 | $23.98 | $24.38 | $24.38 | 107,741 |
2023-11-01 | $22.57 | $23.21 | $22.50 | $23.20 | $23.20 | 123,368 |
2023-10-31 | $22.35 | $22.61 | $22.05 | $22.54 | $22.54 | 129,932 |
2023-10-30 | $23.34 | $23.39 | $22.73 | $22.96 | $22.96 | 85,919 |
2023-10-27 | $22.98 | $23.05 | $22.21 | $22.30 | $22.30 | 56,827 |
2023-10-26 | $22.22 | $22.52 | $22.07 | $22.35 | $22.35 | 80,582 |
2023-10-25 | $22.90 | $23.14 | $22.64 | $22.72 | $22.72 | 83,182 |
2023-10-24 | $23.00 | $23.78 | $22.99 | $23.61 | $23.61 | 56,779 |
2023-10-23 | $22.36 | $23.03 | $22.07 | $22.80 | $22.80 | 114,607 |
2023-10-20 | $23.05 | $23.31 | $22.78 | $22.78 | $22.78 | 352,567 |
2023-10-19 | $23.91 | $24.29 | $23.69 | $23.69 | $23.69 | 80,653 |
2023-10-18 | $24.59 | $24.68 | $24.03 | $24.16 | $24.16 | 68,665 |
2023-10-17 | $24.88 | $25.66 | $24.88 | $25.36 | $25.36 | 61,995 |
2023-10-16 | $24.98 | $25.63 | $24.88 | $25.49 | $25.49 | 67,517 |
2023-10-13 | $25.31 | $25.49 | $24.86 | $24.97 | $24.97 | 65,310 |
2023-10-12 | $26.40 | $26.40 | $25.13 | $25.32 | $25.32 | 57,023 |
2023-10-11 | $26.34 | $26.45 | $25.90 | $26.25 | $26.25 | 42,096 |
2023-10-10 | $25.17 | $25.83 | $25.12 | $25.74 | $25.74 | 85,024 |
2023-10-09 | $24.00 | $24.68 | $23.91 | $24.66 | $24.66 | 66,021 |
2023-10-06 | $23.99 | $25.19 | $23.90 | $25.06 | $25.06 | 87,785 |
2023-10-05 | $23.81 | $24.05 | $23.52 | $24.02 | $24.02 | 50,265 |
2023-10-04 | $23.80 | $23.91 | $23.52 | $23.74 | $23.74 | 65,552 |
2023-10-03 | $24.27 | $24.48 | $23.88 | $23.93 | $23.93 | 57,655 |
2023-10-02 | $25.25 | $25.25 | $24.78 | $25.01 | $25.01 | 81,128 |
2023-09-29 | $26.16 | $26.17 | $25.25 | $25.33 | $25.33 | 195,781 |
2023-09-28 | $24.81 | $25.42 | $24.66 | $25.34 | $25.34 | 40,196 |
2023-09-27 | $25.40 | $25.43 | $24.82 | $25.14 | $25.14 | 31,041 |
2023-09-26 | $25.39 | $25.51 | $24.98 | $25.00 | $25.00 | 31,871 |
2023-09-25 | $25.80 | $26.19 | $25.80 | $26.12 | $26.12 | 31,566 |
2023-09-22 | $26.82 | $26.92 | $26.47 | $26.47 | $26.47 | 56,113 |
2023-09-21 | $25.80 | $25.97 | $25.61 | $25.64 | $25.64 | 88,662 |
2023-09-20 | $27.67 | $27.90 | $27.02 | $27.02 | $27.02 | 43,651 |
2023-09-19 | $27.53 | $27.66 | $27.23 | $27.50 | $27.50 | 52,622 |
2023-09-18 | $28.08 | $28.23 | $27.82 | $28.18 | $27.88 | 32,767 |
2023-09-15 | $28.73 | $28.86 | $28.25 | $28.31 | $28.01 | 34,226 |
2023-09-14 | $28.62 | $28.91 | $28.48 | $28.73 | $28.42 | 54,792 |
2023-09-13 | $28.28 | $28.38 | $28.04 | $28.11 | $27.81 | 33,529 |
2023-09-12 | $28.00 | $28.44 | $27.68 | $28.21 | $27.91 | 34,648 |
2023-09-11 | $28.43 | $28.52 | $28.13 | $28.50 | $28.20 | 58,861 |
2023-09-08 | $27.59 | $27.77 | $27.38 | $27.51 | $27.22 | 95,110 |
2023-09-07 | $27.44 | $27.54 | $27.17 | $27.39 | $27.10 | 86,225 |
2023-09-06 | $28.63 | $29.07 | $28.28 | $28.35 | $28.05 | 42,951 |
2023-09-05 | $29.06 | $29.14 | $28.77 | $28.83 | $28.52 | 69,757 |
2023-09-01 | $29.71 | $30.00 | $29.44 | $29.55 | $29.55 | 80,686 |
2023-08-31 | $29.01 | $29.09 | $28.50 | $28.59 | $28.59 | 124,038 |
2023-08-30 | $29.57 | $29.90 | $28.67 | $29.66 | $29.66 | 76,643 |
2023-08-29 | $29.19 | $30.10 | $28.99 | $30.01 | $30.01 | 138,819 |
2023-08-28 | $28.71 | $29.05 | $28.59 | $29.02 | $29.02 | 19,616 |
2023-08-25 | $28.01 | $28.24 | $27.43 | $28.13 | $28.13 | 58,418 |
2023-08-24 | $28.68 | $28.85 | $28.07 | $28.10 | $28.10 | 62,271 |
2023-08-23 | $27.78 | $28.54 | $27.78 | $28.40 | $28.40 | 43,673 |
2023-08-22 | $27.70 | $27.70 | $27.01 | $27.19 | $27.19 | 59,092 |
2023-08-21 | $26.96 | $27.38 | $26.90 | $27.16 | $27.16 | 43,854 |
2023-08-18 | $26.90 | $27.30 | $26.75 | $27.21 | $27.21 | 90,463 |
2023-08-17 | $28.54 | $28.59 | $27.69 | $27.74 | $27.74 | 57,263 |
2023-08-16 | $27.94 | $28.21 | $27.52 | $27.52 | $27.52 | 68,403 |
2023-08-15 | $28.96 | $28.96 | $28.22 | $28.39 | $28.39 | 68,993 |
2023-08-14 | $28.97 | $29.39 | $28.72 | $29.37 | $29.37 | 43,935 |
2023-08-11 | $30.09 | $30.18 | $29.55 | $29.81 | $29.81 | 96,634 |
2023-08-10 | $31.71 | $32.45 | $31.04 | $31.26 | $31.26 | 53,357 |
2023-08-09 | $31.37 | $31.51 | $30.68 | $31.03 | $31.03 | 117,808 |
2023-08-08 | $30.61 | $30.85 | $30.11 | $30.84 | $30.84 | 129,101 |
2023-08-07 | $32.40 | $32.40 | $31.61 | $32.01 | $32.01 | 77,214 |
2023-08-04 | $32.56 | $33.04 | $32.04 | $32.14 | $32.14 | 198,342 |
2023-08-03 | $31.97 | $32.60 | $31.97 | $32.25 | $32.25 | 99,554 |
2023-08-02 | $32.82 | $32.82 | $31.72 | $31.91 | $31.91 | 147,707 |
2023-08-01 | $34.83 | $35.40 | $34.35 | $34.37 | $34.37 | 99,444 |
2023-07-31 | $35.46 | $35.91 | $35.24 | $35.80 | $35.80 | 155,460 |
2023-07-28 | $35.35 | $35.85 | $35.16 | $35.80 | $35.80 | 352,719 |
2023-07-27 | $34.83 | $34.83 | $33.23 | $33.43 | $33.43 | 82,734 |
2023-07-26 | $33.77 | $34.95 | $33.36 | $34.66 | $34.66 | 66,403 |
2023-07-25 | $34.40 | $34.53 | $34.06 | $34.06 | $34.06 | 68,579 |
2023-07-24 | $32.25 | $33.57 | $32.21 | $33.29 | $33.29 | 66,275 |
2023-07-21 | $32.43 | $32.43 | $31.92 | $31.98 | $31.98 | 66,659 |
2023-07-20 | $32.57 | $32.61 | $32.00 | $32.21 | $32.21 | 53,139 |
2023-07-19 | $33.27 | $33.60 | $32.79 | $32.92 | $32.92 | 60,620 |
2023-07-18 | $33.29 | $33.47 | $32.79 | $33.16 | $33.16 | 81,813 |
2023-07-17 | $33.32 | $33.86 | $32.91 | $33.86 | $33.86 | 54,590 |
2023-07-14 | $33.94 | $34.39 | $33.65 | $33.70 | $33.70 | 118,221 |
2023-07-13 | $33.63 | $34.52 | $33.54 | $34.33 | $34.33 | 157,615 |
2023-07-12 | $32.34 | $33.14 | $32.32 | $33.01 | $33.01 | 148,073 |
2023-07-11 | $30.66 | $31.06 | $30.38 | $31.02 | $31.02 | 57,033 |
2023-07-10 | $29.46 | $30.12 | $29.43 | $30.01 | $30.01 | 32,737 |
2023-07-07 | $29.36 | $30.49 | $29.36 | $30.12 | $30.12 | 46,731 |
2023-07-06 | $29.65 | $29.70 | $28.75 | $29.12 | $29.12 | 83,708 |
2023-07-05 | $31.22 | $31.22 | $30.83 | $30.84 | $30.84 | 116,009 |
2023-07-03 | $31.53 | $32.03 | $31.45 | $31.57 | $31.57 | 98,176 |
2023-06-30 | $30.59 | $30.91 | $30.34 | $30.59 | $30.59 | 98,746 |
2023-06-29 | $29.73 | $29.94 | $29.60 | $29.94 | $29.94 | 57,118 |
2023-06-28 | $30.24 | $30.43 | $30.05 | $30.43 | $30.43 | 58,703 |
2023-06-27 | $30.69 | $30.97 | $30.56 | $30.91 | $30.91 | 74,299 |
2023-06-26 | $30.06 | $30.40 | $29.95 | $30.01 | $30.01 | 74,549 |
2023-06-23 | $29.83 | $29.85 | $29.48 | $29.74 | $29.74 | 310,531 |
2023-06-22 | $30.96 | $31.22 | $30.80 | $31.15 | $31.15 | 39,627 |
2023-06-21 | $31.38 | $31.65 | $31.11 | $31.56 | $31.56 | 101,811 |
2023-06-20 | $32.84 | $32.92 | $31.98 | $32.16 | $31.86 | 122,759 |
2023-06-16 | $34.83 | $34.83 | $33.96 | $34.26 | $34.26 | 185,662 |
2023-06-15 | $34.29 | $34.68 | $34.02 | $34.64 | $34.64 | 86,190 |
2023-06-14 | $33.02 | $33.95 | $33.00 | $33.81 | $33.81 | 108,145 |
2023-06-13 | $33.05 | $33.32 | $32.75 | $32.97 | $32.97 | 134,353 |
2023-06-12 | $32.02 | $32.17 | $31.80 | $32.15 | $32.15 | 70,571 |
2023-06-09 | $31.83 | $32.32 | $31.78 | $31.93 | $31.93 | 99,248 |
2023-06-08 | $30.96 | $31.56 | $30.94 | $31.45 | $31.45 | 85,532 |
2023-06-07 | $31.23 | $31.66 | $30.78 | $30.87 | $30.87 | 51,514 |
2023-06-06 | $30.38 | $31.35 | $30.17 | $31.26 | $31.26 | 84,173 |
2023-06-05 | $30.32 | $30.52 | $30.09 | $30.45 | $30.45 | 49,906 |
2023-06-02 | $30.41 | $30.72 | $30.33 | $30.51 | $30.51 | 108,823 |
2023-06-01 | $27.60 | $29.03 | $27.60 | $29.01 | $29.01 | 50,620 |
2023-05-31 | $27.71 | $27.71 | $26.93 | $27.64 | $27.64 | 60,755 |
2023-05-30 | $29.11 | $29.17 | $28.13 | $28.41 | $28.41 | 76,241 |
2023-05-26 | $28.68 | $29.51 | $28.65 | $29.38 | $29.38 | 58,462 |
2023-05-25 | $28.37 | $28.37 | $27.77 | $27.98 | $27.98 | 61,846 |
2023-05-24 | $28.67 | $28.69 | $28.10 | $28.14 | $28.14 | 52,086 |
2023-05-23 | $29.42 | $29.60 | $28.77 | $28.79 | $28.79 | 67,946 |
2023-05-22 | $30.05 | $30.58 | $30.05 | $30.14 | $30.14 | 57,507 |
2023-05-19 | $29.63 | $29.63 | $29.28 | $29.51 | $29.51 | 42,452 |
2023-05-18 | $29.62 | $29.62 | $29.12 | $29.50 | $29.50 | 37,643 |
2023-05-17 | $29.55 | $30.02 | $29.39 | $29.99 | $29.99 | 37,364 |
2023-05-16 | $29.52 | $29.92 | $29.50 | $29.59 | $29.59 | 39,301 |
2023-05-15 | $29.53 | $30.30 | $29.28 | $30.22 | $30.22 | 68,782 |
2023-05-12 | $29.06 | $29.06 | $28.45 | $28.64 | $28.64 | 95,904 |
2023-05-11 | $29.28 | $29.68 | $29.01 | $29.68 | $29.68 | 69,746 |
2023-05-10 | $30.04 | $30.27 | $29.58 | $30.11 | $30.11 | 68,600 |
2023-05-09 | $29.78 | $30.17 | $29.64 | $30.10 | $30.10 | 52,562 |
2023-05-08 | $30.98 | $30.98 | $30.51 | $30.66 | $30.66 | 61,703 |
2023-05-05 | $29.87 | $30.73 | $29.71 | $30.60 | $30.60 | 86,102 |
2023-05-04 | $29.48 | $29.75 | $29.35 | $29.51 | $29.51 | 48,572 |
2023-05-03 | $28.83 | $29.34 | $28.78 | $28.80 | $28.80 | 99,025 |
2023-05-02 | $29.47 | $29.48 | $28.60 | $28.92 | $28.92 | 67,017 |
2023-05-01 | $29.69 | $30.43 | $29.68 | $29.79 | $29.79 | 35,851 |
2023-04-28 | $29.69 | $30.18 | $29.57 | $30.14 | $30.14 | 43,918 |
2023-04-27 | $29.10 | $29.80 | $28.98 | $29.73 | $29.73 | 58,849 |
2023-04-26 | $29.06 | $29.14 | $28.48 | $28.50 | $28.50 | 66,505 |
2023-04-25 | $28.61 | $28.63 | $27.95 | $27.99 | $27.99 | 79,472 |
2023-04-24 | $29.78 | $29.83 | $29.45 | $29.76 | $29.76 | 69,115 |
2023-04-21 | $30.07 | $30.09 | $29.45 | $30.05 | $30.05 | 114,884 |
2023-04-20 | $30.85 | $31.45 | $30.61 | $30.93 | $30.93 | 82,660 |
2023-04-19 | $30.95 | $31.15 | $30.69 | $30.95 | $30.95 | 89,989 |
2023-04-18 | $32.36 | $32.39 | $31.78 | $32.10 | $32.10 | 40,944 |
2023-04-17 | $32.20 | $32.25 | $31.73 | $32.17 | $32.17 | 57,672 |
2023-04-14 | $31.82 | $32.19 | $31.27 | $31.72 | $31.72 | 73,798 |
2023-04-13 | $32.03 | $32.44 | $32.03 | $32.37 | $32.37 | 121,524 |
2023-04-12 | $32.00 | $32.03 | $30.86 | $31.00 | $31.00 | 62,291 |
2023-04-11 | $31.88 | $32.09 | $31.66 | $31.67 | $31.67 | 108,040 |
2023-04-10 | $30.77 | $31.15 | $30.67 | $31.11 | $31.11 | 65,765 |
2023-04-06 | $30.37 | $31.21 | $30.23 | $30.97 | $30.97 | 79,412 |
2023-04-05 | $31.30 | $31.30 | $30.36 | $30.69 | $30.69 | 91,039 |
2023-04-04 | $31.30 | $31.54 | $30.98 | $31.46 | $31.46 | 66,583 |
2023-04-03 | $31.29 | $31.54 | $30.97 | $31.52 | $31.52 | 74,428 |
2023-03-31 | $31.55 | $31.65 | $30.97 | $31.29 | $31.29 | 131,182 |
2023-03-30 | $31.34 | $31.64 | $31.07 | $31.47 | $31.47 | 132,284 |
2023-03-29 | $30.37 | $30.68 | $30.02 | $30.55 | $30.55 | 187,750 |
2023-03-28 | $29.78 | $30.27 | $29.62 | $30.22 | $30.22 | 107,384 |
2023-03-27 | $29.00 | $29.24 | $28.67 | $29.10 | $29.10 | 48,235 |
2023-03-24 | $29.07 | $29.58 | $28.80 | $29.57 | $29.57 | 112,792 |
2023-03-23 | $30.26 | $30.79 | $29.40 | $29.84 | $29.84 | 195,865 |
2023-03-22 | $28.94 | $29.89 | $28.63 | $28.65 | $28.65 | 138,140 |
2023-03-21 | $28.11 | $28.49 | $27.87 | $28.37 | $28.37 | 56,376 |
2023-03-20 | $27.29 | $28.09 | $27.23 | $27.81 | $27.48 | 66,390 |
2023-03-17 | $27.96 | $28.13 | $27.36 | $27.55 | $27.22 | 247,447 |
2023-03-16 | $26.71 | $28.17 | $26.71 | $28.10 | $27.77 | 85,833 |
2023-03-15 | $26.44 | $26.93 | $26.12 | $26.83 | $26.51 | 167,221 |
2023-03-14 | $28.20 | $28.59 | $27.98 | $28.43 | $28.09 | 115,230 |
2023-03-13 | $28.13 | $28.86 | $27.84 | $28.42 | $28.08 | 114,365 |
2023-03-10 | $28.60 | $29.16 | $28.18 | $28.26 | $27.93 | 338,174 |
2023-03-09 | $29.86 | $29.95 | $28.54 | $28.67 | $28.33 | 133,985 |
2023-03-08 | $30.33 | $30.94 | $30.33 | $30.71 | $30.35 | 47,623 |
2023-03-07 | $31.62 | $31.65 | $30.33 | $30.38 | $30.02 | 95,069 |
2023-03-06 | $32.38 | $32.70 | $31.99 | $32.08 | $31.70 | 75,284 |
2023-03-03 | $31.87 | $32.53 | $31.73 | $32.35 | $31.97 | 96,393 |
2023-03-02 | $30.81 | $31.78 | $30.51 | $31.70 | $31.33 | 90,326 |
2023-03-01 | $31.38 | $31.61 | $31.05 | $31.22 | $30.85 | 166,874 |
2023-02-28 | $29.77 | $29.98 | $29.31 | $29.34 | $28.99 | 124,319 |
2023-02-27 | $30.10 | $30.18 | $29.84 | $30.10 | $30.10 | 66,771 |
2023-02-24 | $29.71 | $29.96 | $29.18 | $29.54 | $29.54 | 222,280 |
2023-02-23 | $32.49 | $32.59 | $31.12 | $31.74 | $31.74 | 43,643 |
2023-02-22 | $31.51 | $31.84 | $31.00 | $31.11 | $31.11 | 80,564 |
2023-02-21 | $32.26 | $32.82 | $31.68 | $31.77 | $31.77 | 79,847 |
2023-02-17 | $33.02 | $33.20 | $32.63 | $33.16 | $33.16 | 95,762 |
2023-02-16 | $33.66 | $34.61 | $33.36 | $34.17 | $34.17 | 78,463 |
2023-02-15 | $33.45 | $34.11 | $33.29 | $34.07 | $34.07 | 147,931 |
2023-02-14 | $34.52 | $35.50 | $34.22 | $34.94 | $34.94 | 86,298 |
2023-02-13 | $34.71 | $35.45 | $34.56 | $35.27 | $35.27 | 62,890 |
2023-02-10 | $34.85 | $34.86 | $34.11 | $34.38 | $34.38 | 75,650 |
2023-02-09 | $36.31 | $36.49 | $35.10 | $35.46 | $35.46 | 95,510 |
2023-02-08 | $35.45 | $35.54 | $34.57 | $34.97 | $34.97 | 109,549 |
2023-02-07 | $34.89 | $35.53 | $34.15 | $35.20 | $35.20 | 168,485 |
2023-02-06 | $34.43 | $34.93 | $33.98 | $34.80 | $34.80 | 251,506 |
2023-02-03 | $37.15 | $37.75 | $36.07 | $36.32 | $36.32 | 205,193 |
2023-02-02 | $39.23 | $39.23 | $37.85 | $38.42 | $38.42 | 225,096 |
2023-02-01 | $38.19 | $39.56 | $37.49 | $39.17 | $39.17 | 251,509 |
2023-01-31 | $36.94 | $37.76 | $36.69 | $37.70 | $37.70 | 192,670 |
2023-01-30 | $38.64 | $38.82 | $37.95 | $38.01 | $38.01 | 261,173 |
2023-01-27 | $40.73 | $40.73 | $39.85 | $40.50 | $40.50 | 305,355 |
2023-01-26 | $40.96 | $41.16 | $40.26 | $41.13 | $41.13 | 135,697 |
2023-01-25 | $39.19 | $39.99 | $38.50 | $39.89 | $39.89 | 104,311 |
2023-01-24 | $39.40 | $39.90 | $39.18 | $39.87 | $39.87 | 123,235 |
2023-01-23 | $39.20 | $40.29 | $39.04 | $39.85 | $39.85 | 209,282 |
2023-01-20 | $38.05 | $38.95 | $37.62 | $38.95 | $38.95 | 162,623 |
2023-01-19 | $36.77 | $37.61 | $36.67 | $37.26 | $37.26 | 86,040 |
2023-01-18 | $38.30 | $38.33 | $36.31 | $36.49 | $36.49 | 188,730 |
2023-01-17 | $37.25 | $37.31 | $36.77 | $37.25 | $37.25 | 152,500 |
2023-01-13 | $36.92 | $37.95 | $36.92 | $37.81 | $37.81 | 135,624 |
2023-01-12 | $36.63 | $37.36 | $35.74 | $37.10 | $37.10 | 169,109 |
2023-01-11 | $36.15 | $36.70 | $35.86 | $36.66 | $36.66 | 161,452 |
2023-01-10 | $35.79 | $36.29 | $35.19 | $36.29 | $36.29 | 157,724 |
2023-01-09 | $36.00 | $36.22 | $35.40 | $35.46 | $35.46 | 313,068 |
2023-01-06 | $33.33 | $34.74 | $32.65 | $34.72 | $34.72 | 281,741 |
2023-01-05 | $32.14 | $32.84 | $31.97 | $32.66 | $32.66 | 78,250 |
2023-01-04 | $31.83 | $33.04 | $31.39 | $32.97 | $32.97 | 114,849 |
2023-01-03 | $30.47 | $31.22 | $29.97 | $30.27 | $30.27 | 149,197 |
2022-12-30 | $30.10 | $30.84 | $29.20 | $29.39 | $29.39 | 133,853 |
2022-12-29 | $30.14 | $30.96 | $30.14 | $30.78 | $30.78 | 148,398 |
2022-12-28 | $30.36 | $30.73 | $29.28 | $29.28 | $29.28 | 124,875 |
2022-12-27 | $30.14 | $31.18 | $30.14 | $30.69 | $30.69 | 143,994 |
2022-12-23 | $29.42 | $29.64 | $28.80 | $29.45 | $29.45 | 64,387 |
2022-12-22 | $30.07 | $30.31 | $28.90 | $29.61 | $29.61 | 81,141 |
2022-12-21 | $29.45 | $30.39 | $29.34 | $30.35 | $30.35 | 92,079 |
2022-12-20 | $29.37 | $29.96 | $29.10 | $29.59 | $29.59 | 85,069 |
2022-12-19 | $30.26 | $30.26 | $29.48 | $29.65 | $29.65 | 74,573 |
2022-12-16 | $29.65 | $30.10 | $29.37 | $29.55 | $29.55 | 81,428 |
2022-12-15 | $30.69 | $30.95 | $29.24 | $29.34 | $29.34 | 234,498 |
2022-12-14 | $31.46 | $32.36 | $30.88 | $31.50 | $31.50 | 189,117 |
2022-12-13 | $32.83 | $32.99 | $31.32 | $31.53 | $31.53 | 223,169 |
2022-12-12 | $30.98 | $30.98 | $30.08 | $30.88 | $30.88 | 67,585 |
2022-12-09 | $32.02 | $32.06 | $31.16 | $31.16 | $31.16 | 166,849 |
2022-12-08 | $31.45 | $32.08 | $31.42 | $31.75 | $31.75 | 184,812 |
2022-12-07 | $30.57 | $31.05 | $30.26 | $30.87 | $30.87 | 87,803 |
2022-12-06 | $31.82 | $31.82 | $31.04 | $31.28 | $31.28 | 159,837 |
2022-12-05 | $32.59 | $32.59 | $31.09 | $31.46 | $31.46 | 181,394 |
2022-12-02 | $31.22 | $32.84 | $31.22 | $32.52 | $32.52 | 217,728 |
2022-12-01 | $32.84 | $32.85 | $31.89 | $32.14 | $32.14 | 190,395 |
2022-11-30 | $31.86 | $32.90 | $31.32 | $32.49 | $32.49 | 495,201 |
2022-11-29 | $29.91 | $30.28 | $29.72 | $29.92 | $29.92 | 114,467 |
2022-11-28 | $28.00 | $29.00 | $28.00 | $28.08 | $28.08 | 100,301 |
2022-11-25 | $28.75 | $28.77 | $28.41 | $28.54 | $28.54 | 45,632 |
2022-11-23 | $28.44 | $29.02 | $28.41 | $28.96 | $28.96 | 96,247 |
2022-11-22 | $27.86 | $28.23 | $27.69 | $28.19 | $28.19 | 77,940 |
2022-11-21 | $28.05 | $28.32 | $27.64 | $28.04 | $28.04 | 84,427 |
2022-11-18 | $29.46 | $29.46 | $28.72 | $29.15 | $29.15 | 113,071 |
2022-11-17 | $27.99 | $29.83 | $27.72 | $29.74 | $29.74 | 127,890 |
2022-11-16 | $30.21 | $30.35 | $29.44 | $29.46 | $29.46 | 171,752 |
2022-11-15 | $31.86 | $31.87 | $30.47 | $31.06 | $31.06 | 353,755 |
2022-11-14 | $29.14 | $29.66 | $28.73 | $29.06 | $29.06 | 122,690 |
2022-11-11 | $29.10 | $29.73 | $28.74 | $29.50 | $29.50 | 390,753 |
2022-11-10 | $26.68 | $27.47 | $26.50 | $27.41 | $27.41 | 254,277 |
2022-11-09 | $25.46 | $25.85 | $24.63 | $24.74 | $24.74 | 81,505 |
2022-11-08 | $25.70 | $26.49 | $25.45 | $26.10 | $26.10 | 143,395 |
2022-11-07 | $25.73 | $26.15 | $25.28 | $25.53 | $25.53 | 146,773 |
2022-11-04 | $25.11 | $25.50 | $24.45 | $25.45 | $25.45 | 154,377 |
2022-11-03 | $21.78 | $22.85 | $21.75 | $22.70 | $22.70 | 61,378 |
2022-11-02 | $23.15 | $23.77 | $22.21 | $22.28 | $22.28 | 115,776 |
2022-11-01 | $23.35 | $23.49 | $22.63 | $22.82 | $22.82 | 95,043 |
2022-10-31 | $21.15 | $21.76 | $21.15 | $21.68 | $21.68 | 38,598 |
2022-10-28 | $21.31 | $21.90 | $21.25 | $21.81 | $21.81 | 52,127 |
2022-10-27 | $22.34 | $22.98 | $22.17 | $22.30 | $22.30 | 73,069 |
2022-10-26 | $22.00 | $23.28 | $21.91 | $22.85 | $22.85 | 126,310 |
2022-10-25 | $21.27 | $21.84 | $21.27 | $21.74 | $21.74 | 84,743 |
2022-10-24 | $21.34 | $21.34 | $20.34 | $21.17 | $21.17 | 200,499 |
2022-10-21 | $22.71 | $24.02 | $22.51 | $23.96 | $23.96 | 47,452 |
2022-10-20 | $22.98 | $24.02 | $22.89 | $22.96 | $22.96 | 80,649 |
2022-10-19 | $22.59 | $23.00 | $22.22 | $22.43 | $22.43 | 57,010 |
2022-10-18 | $24.56 | $24.57 | $23.30 | $23.75 | $23.75 | 64,053 |
2022-10-17 | $23.36 | $24.02 | $23.36 | $23.73 | $23.73 | 75,508 |
2022-10-14 | $23.47 | $23.47 | $21.89 | $21.97 | $21.97 | 293,750 |
2022-10-13 | $21.05 | $23.39 | $20.96 | $23.08 | $23.08 | 66,881 |
2022-10-12 | $22.76 | $23.10 | $22.39 | $22.81 | $22.81 | 34,587 |
2022-10-11 | $23.12 | $23.57 | $22.52 | $22.80 | $22.80 | 133,926 |
2022-10-10 | $24.50 | $24.50 | $23.66 | $23.90 | $23.90 | 52,760 |
2022-10-07 | $25.84 | $25.96 | $24.83 | $24.94 | $24.94 | 82,792 |
2022-10-06 | $26.77 | $27.31 | $26.58 | $26.65 | $26.65 | 30,899 |
2022-10-05 | $26.81 | $27.43 | $26.34 | $27.12 | $27.12 | 78,422 |
2022-10-04 | $26.31 | $27.33 | $26.22 | $27.11 | $27.11 | 181,107 |
2022-10-03 | $24.00 | $24.87 | $23.69 | $24.65 | $24.65 | 137,218 |
2022-09-30 | $23.58 | $24.25 | $23.48 | $23.48 | $23.48 | 260,898 |
2022-09-29 | $24.21 | $24.36 | $23.25 | $23.86 | $23.86 | 66,708 |
2022-09-28 | $24.45 | $25.72 | $24.29 | $25.61 | $25.61 | 96,389 |
2022-09-27 | $25.37 | $26.01 | $24.65 | $25.01 | $25.01 | 76,122 |
2022-09-26 | $25.52 | $25.87 | $24.92 | $25.13 | $25.13 | 102,103 |
2022-09-23 | $26.54 | $26.62 | $25.53 | $25.99 | $25.99 | 63,021 |
2022-09-22 | $28.41 | $28.57 | $27.89 | $28.13 | $28.13 | 24,609 |
2022-09-21 | $29.41 | $30.00 | $28.42 | $28.53 | $28.53 | 48,234 |
2022-09-20 | $29.98 | $30.34 | $29.57 | $30.07 | $30.07 | 17,241 |
2022-09-19 | $29.44 | $30.56 | $29.44 | $30.48 | $30.48 | 34,208 |
2022-09-16 | $30.13 | $30.61 | $29.78 | $30.08 | $30.08 | 40,705 |
2022-09-15 | $31.46 | $31.89 | $30.88 | $31.16 | $31.16 | 32,487 |
2022-09-14 | $32.10 | $32.34 | $31.83 | $32.07 | $32.07 | 18,766 |
2022-09-13 | $32.69 | $33.28 | $31.52 | $31.68 | $31.68 | 62,409 |
2022-09-12 | $34.43 | $35.00 | $34.15 | $34.90 | $34.90 | 38,525 |
2022-09-09 | $32.93 | $33.65 | $32.79 | $33.47 | $33.47 | 52,481 |
2022-09-08 | $31.09 | $32.10 | $31.06 | $32.10 | $32.10 | 29,195 |
2022-09-07 | $31.20 | $32.57 | $31.08 | $32.49 | $32.49 | 29,401 |
2022-09-06 | $32.56 | $32.67 | $31.65 | $31.80 | $31.80 | 33,748 |
2022-09-02 | $33.56 | $34.05 | $32.70 | $32.91 | $32.91 | 44,368 |
2022-09-01 | $33.64 | $33.85 | $32.82 | $33.76 | $33.76 | 31,201 |
2022-08-31 | $35.23 | $35.75 | $34.59 | $34.65 | $34.65 | 35,039 |
2022-08-30 | $35.75 | $35.96 | $33.91 | $34.25 | $34.25 | 57,020 |
2022-08-29 | $35.67 | $36.42 | $35.05 | $35.63 | $35.63 | 29,316 |
2022-08-26 | $38.84 | $38.88 | $36.15 | $36.22 | $36.22 | 51,546 |
2022-08-25 | $36.81 | $38.00 | $36.31 | $37.94 | $37.94 | 48,142 |
2022-08-24 | $34.90 | $36.13 | $34.79 | $35.74 | $35.74 | 15,267 |
2022-08-23 | $35.43 | $36.10 | $35.12 | $35.66 | $35.66 | 16,891 |
2022-08-22 | $35.23 | $35.47 | $34.94 | $35.13 | $35.13 | 58,646 |
2022-08-19 | $36.57 | $36.64 | $35.75 | $36.01 | $36.01 | 53,460 |
2022-08-18 | $37.85 | $37.85 | $37.20 | $37.62 | $37.62 | 40,685 |
2022-08-17 | $38.27 | $38.78 | $37.98 | $38.32 | $38.32 | 29,406 |
2022-08-16 | $38.47 | $39.10 | $38.47 | $38.84 | $38.84 | 36,927 |
2022-08-15 | $38.43 | $39.07 | $38.31 | $38.82 | $38.82 | 30,033 |
2022-08-12 | $38.24 | $39.48 | $38.20 | $39.45 | $39.45 | 37,237 |
2022-08-11 | $38.67 | $39.75 | $38.03 | $38.27 | $38.27 | 53,570 |
2022-08-10 | $37.19 | $37.86 | $36.88 | $37.75 | $37.75 | 73,668 |
2022-08-09 | $36.95 | $37.03 | $36.20 | $36.39 | $36.39 | 19,023 |
2022-08-08 | $36.83 | $37.46 | $36.59 | $36.79 | $36.79 | 36,896 |
2022-08-05 | $35.96 | $36.82 | $35.64 | $36.64 | $36.64 | 19,399 |
2022-08-04 | $36.61 | $36.91 | $36.24 | $36.56 | $36.56 | 14,892 |
2022-08-03 | $35.18 | $36.02 | $34.84 | $35.92 | $35.92 | 26,695 |
2022-08-02 | $34.60 | $36.04 | $34.40 | $34.97 | $34.97 | 42,133 |
2022-08-01 | $35.43 | $36.25 | $34.86 | $35.60 | $35.60 | 68,634 |
2022-07-29 | $35.64 | $36.52 | $35.09 | $36.49 | $36.49 | 55,173 |
2022-07-28 | $36.74 | $37.19 | $35.52 | $37.06 | $37.06 | 27,687 |
2022-07-27 | $35.52 | $36.87 | $35.16 | $36.50 | $36.50 | 58,639 |
2022-07-26 | $35.53 | $35.76 | $34.51 | $34.69 | $34.69 | 23,047 |
2022-07-25 | $35.35 | $35.61 | $35.06 | $35.48 | $35.48 | 16,763 |
2022-07-22 | $36.10 | $36.15 | $34.69 | $35.08 | $35.08 | 31,948 |
2022-07-21 | $35.40 | $36.26 | $35.26 | $36.23 | $36.23 | 46,987 |
2022-07-20 | $35.16 | $35.43 | $34.67 | $35.05 | $35.05 | 54,682 |
2022-07-19 | $35.08 | $35.53 | $34.86 | $35.51 | $35.51 | 35,166 |
2022-07-18 | $34.73 | $35.17 | $33.81 | $33.85 | $33.85 | 61,291 |
2022-07-15 | $32.76 | $33.22 | $31.94 | $33.17 | $33.17 | 26,816 |
2022-07-14 | $32.55 | $32.72 | $31.73 | $32.66 | $32.66 | 27,655 |
2022-07-13 | $32.38 | $33.94 | $32.32 | $33.62 | $33.62 | 30,793 |
2022-07-12 | $33.83 | $34.27 | $33.35 | $33.74 | $33.74 | 36,069 |
2022-07-11 | $34.68 | $34.74 | $33.81 | $34.20 | $34.20 | 69,683 |
2022-07-08 | $36.74 | $37.64 | $36.48 | $37.14 | $37.14 | 52,938 |
2022-07-07 | $36.60 | $37.67 | $36.58 | $37.29 | $37.29 | 49,617 |
2022-07-06 | $34.97 | $35.39 | $34.34 | $35.04 | $35.04 | 40,889 |
2022-07-05 | $34.42 | $35.74 | $33.98 | $35.67 | $35.67 | 60,717 |
2022-07-01 | $36.00 | $36.61 | $35.33 | $36.58 | $36.58 | 207,697 |
2022-06-30 | $36.30 | $37.56 | $35.73 | $37.42 | $37.42 | 51,754 |
2022-06-29 | $38.40 | $38.40 | $37.54 | $38.00 | $38.00 | 38,026 |
2022-06-28 | $40.00 | $40.47 | $38.28 | $38.38 | $38.38 | 53,678 |
2022-06-27 | $39.77 | $39.77 | $38.92 | $39.04 | $39.04 | 36,302 |
2022-06-24 | $37.52 | $38.98 | $37.48 | $38.85 | $38.85 | 46,110 |
2022-06-23 | $36.29 | $36.93 | $35.42 | $36.38 | $36.38 | 67,025 |
2022-06-22 | $35.82 | $36.80 | $35.55 | $36.09 | $36.09 | 92,315 |
2022-06-21 | $37.95 | $38.54 | $37.82 | $38.15 | $38.15 | 46,608 |
2022-06-17 | $37.00 | $37.35 | $35.75 | $36.46 | $36.46 | 254,550 |
2022-06-16 | $36.12 | $36.49 | $35.21 | $36.06 | $36.06 | 121,150 |
2022-06-15 | $38.57 | $40.38 | $37.92 | $39.65 | $39.65 | 97,975 |
2022-06-14 | $37.64 | $38.51 | $37.47 | $38.10 | $38.10 | 63,039 |
2022-06-13 | $37.72 | $38.37 | $36.19 | $36.69 | $36.69 | 137,398 |
2022-06-10 | $41.98 | $42.22 | $40.66 | $41.01 | $41.01 | 68,270 |
2022-06-09 | $44.39 | $44.59 | $42.31 | $42.31 | $42.31 | 65,199 |
2022-06-08 | $45.41 | $46.00 | $45.04 | $45.45 | $45.45 | 49,620 |
2022-06-07 | $43.62 | $44.95 | $43.34 | $44.86 | $44.86 | 47,288 |
2022-06-06 | $45.89 | $46.36 | $44.10 | $44.38 | $44.38 | 89,330 |
2022-06-03 | $44.82 | $44.82 | $43.42 | $43.66 | $43.66 | 70,442 |
2022-06-02 | $44.29 | $45.96 | $43.94 | $45.96 | $45.96 | 91,005 |
2022-06-01 | $45.53 | $45.63 | $43.14 | $43.74 | $43.74 | 67,716 |
2022-05-31 | $46.04 | $46.13 | $44.67 | $44.73 | $44.73 | 110,310 |
2022-05-27 | $42.22 | $42.89 | $42.03 | $42.82 | $42.82 | 58,886 |
2022-05-26 | $39.42 | $41.67 | $39.38 | $41.45 | $41.45 | 126,792 |
2022-05-25 | $38.70 | $39.83 | $38.61 | $39.58 | $39.58 | 31,312 |
2022-05-24 | $39.31 | $39.34 | $37.92 | $38.94 | $38.94 | 43,714 |
2022-05-23 | $40.99 | $41.46 | $40.44 | $41.16 | $41.16 | 57,663 |
2022-05-20 | $41.14 | $41.37 | $38.77 | $40.25 | $40.25 | 64,498 |
2022-05-19 | $38.33 | $40.24 | $38.33 | $39.78 | $39.78 | 41,066 |
2022-05-18 | $40.13 | $40.55 | $37.81 | $38.05 | $38.05 | 54,242 |
2022-05-17 | $41.15 | $41.27 | $40.12 | $40.86 | $40.86 | 72,044 |
2022-05-16 | $37.81 | $38.57 | $37.58 | $38.08 | $38.08 | 40,296 |
2022-05-13 | $36.67 | $38.59 | $36.67 | $38.50 | $38.50 | 76,338 |
2022-05-12 | $35.25 | $36.59 | $34.40 | $35.68 | $35.68 | 85,055 |
2022-05-11 | $37.75 | $38.70 | $36.27 | $36.39 | $36.39 | 102,544 |
2022-05-10 | $38.15 | $38.34 | $36.23 | $37.14 | $37.14 | 92,063 |
2022-05-09 | $37.99 | $38.45 | $36.52 | $36.75 | $36.75 | 157,356 |
2022-05-06 | $40.69 | $40.90 | $39.34 | $40.09 | $40.09 | 74,763 |
2022-05-05 | $44.13 | $44.25 | $40.67 | $41.85 | $41.85 | 137,493 |
2022-05-04 | $44.14 | $47.29 | $43.37 | $47.01 | $47.01 | 112,497 |
2022-05-03 | $45.33 | $45.75 | $44.99 | $45.54 | $45.54 | 37,388 |
2022-05-02 | $44.19 | $45.01 | $43.01 | $44.60 | $44.60 | 105,378 |
2022-04-29 | $46.65 | $47.38 | $44.76 | $44.80 | $44.80 | 90,548 |
2022-04-28 | $43.70 | $44.40 | $42.24 | $44.19 | $44.19 | 91,639 |
2022-04-27 | $41.84 | $43.23 | $41.84 | $42.57 | $42.57 | 84,485 |
2022-04-26 | $43.14 | $43.18 | $41.14 | $41.14 | $41.14 | 50,846 |
2022-04-25 | $42.72 | $44.12 | $42.47 | $44.04 | $44.04 | 79,820 |
2022-04-22 | $46.47 | $47.26 | $44.94 | $45.02 | $45.02 | 69,998 |
2022-04-21 | $48.89 | $49.17 | $45.90 | $46.21 | $46.21 | 78,798 |
2022-04-20 | $50.07 | $50.07 | $48.75 | $49.10 | $49.10 | 86,679 |
2022-04-19 | $49.10 | $49.98 | $48.50 | $49.92 | $49.92 | 71,880 |
2022-04-18 | $50.48 | $51.31 | $49.97 | $50.74 | $50.74 | 34,361 |
2022-04-14 | $52.42 | $52.48 | $51.15 | $51.18 | $51.18 | 37,579 |
2022-04-13 | $52.15 | $53.49 | $52.14 | $53.37 | $53.37 | 22,090 |
2022-04-12 | $53.00 | $53.15 | $51.15 | $51.32 | $51.32 | 31,267 |
2022-04-11 | $52.46 | $52.95 | $51.75 | $51.91 | $51.91 | 26,185 |
2022-04-08 | $54.13 | $54.55 | $53.70 | $53.79 | $53.79 | 19,370 |
2022-04-07 | $54.11 | $54.41 | $52.88 | $53.76 | $53.76 | 43,908 |
2022-04-06 | $56.05 | $56.19 | $54.11 | $55.09 | $55.09 | 43,406 |
2022-04-05 | $59.90 | $59.90 | $56.93 | $57.16 | $57.16 | 47,082 |
2022-04-04 | $59.73 | $60.80 | $59.25 | $60.50 | $60.50 | 77,807 |
2022-04-01 | $58.02 | $58.49 | $56.57 | $57.29 | $57.29 | 66,869 |
2022-03-31 | $56.72 | $56.72 | $54.79 | $54.87 | $54.87 | 47,507 |
2022-03-30 | $57.58 | $58.88 | $57.09 | $57.38 | $57.38 | 35,961 |
2022-03-29 | $57.93 | $58.31 | $57.08 | $57.91 | $57.91 | 72,495 |
2022-03-28 | $54.74 | $55.14 | $53.71 | $55.12 | $55.12 | 54,165 |
2022-03-25 | $54.47 | $54.64 | $53.39 | $54.47 | $54.47 | 84,550 |
2022-03-24 | $55.17 | $56.01 | $54.68 | $55.90 | $55.90 | 40,509 |
2022-03-23 | $54.49 | $56.84 | $54.19 | $55.17 | $55.17 | 60,979 |
2022-03-22 | $55.37 | $56.70 | $55.37 | $56.18 | $56.18 | 124,987 |
2022-03-21 | $53.49 | $53.81 | $52.00 | $53.27 | $53.27 | 149,144 |
2022-03-18 | $52.23 | $56.15 | $51.88 | $55.97 | $55.97 | 165,042 |
2022-03-17 | $52.79 | $53.79 | $51.53 | $53.58 | $53.58 | 175,374 |
2022-03-16 | $50.00 | $54.67 | $49.35 | $54.41 | $54.41 | 261,860 |
2022-03-15 | $42.15 | $44.01 | $41.37 | $43.79 | $43.79 | 207,574 |
2022-03-14 | $45.49 | $46.27 | $43.25 | $43.71 | $43.71 | 118,932 |
2022-03-11 | $51.20 | $51.20 | $47.06 | $47.14 | $47.14 | 92,632 |
2022-03-10 | $51.16 | $51.16 | $49.30 | $50.37 | $50.37 | 168,744 |
2022-03-09 | $51.36 | $53.62 | $50.84 | $53.17 | $53.17 | 101,775 |
2022-03-08 | $49.48 | $50.88 | $47.91 | $49.08 | $49.08 | 117,417 |
2022-03-07 | $52.00 | $52.52 | $48.50 | $48.71 | $48.71 | 145,847 |
2022-03-04 | $54.99 | $55.73 | $53.86 | $54.72 | $54.72 | 111,155 |
2022-03-03 | $59.99 | $60.39 | $57.91 | $58.26 | $58.26 | 132,822 |
2022-03-02 | $60.81 | $61.60 | $59.00 | $60.92 | $60.92 | 66,305 |
2022-03-01 | $62.23 | $63.19 | $59.51 | $60.57 | $60.57 | 100,067 |
2022-02-28 | $61.02 | $63.57 | $60.86 | $63.38 | $63.38 | 116,312 |
2022-02-25 | $63.10 | $65.76 | $62.10 | $65.68 | $65.68 | 63,102 |
2022-02-24 | $56.84 | $62.25 | $55.89 | $62.22 | $62.22 | 175,709 |
2022-02-23 | $69.67 | $69.67 | $66.06 | $66.29 | $66.29 | 39,610 |
2022-02-22 | $68.60 | $70.06 | $67.40 | $68.54 | $68.54 | 65,848 |
2022-02-18 | $73.18 | $73.32 | $71.41 | $71.75 | $71.75 | 55,274 |
2022-02-17 | $75.83 | $75.99 | $73.73 | $74.17 | $74.17 | 57,380 |
2022-02-16 | $74.88 | $77.61 | $74.74 | $76.71 | $76.71 | 46,919 |
2022-02-15 | $73.37 | $75.15 | $73.29 | $75.01 | $75.01 | 32,165 |
2022-02-14 | $71.15 | $71.53 | $69.45 | $70.55 | $70.55 | 66,065 |
2022-02-11 | $75.51 | $76.47 | $71.89 | $72.24 | $72.24 | 43,809 |
2022-02-10 | $74.91 | $78.39 | $74.91 | $75.59 | $75.59 | 71,761 |
2022-02-09 | $75.19 | $77.13 | $75.15 | $77.04 | $77.04 | 75,538 |
2022-02-08 | $71.01 | $73.62 | $71.01 | $73.48 | $73.48 | 41,190 |
2022-02-07 | $71.03 | $72.54 | $70.87 | $71.67 | $71.67 | 24,350 |
2022-02-04 | $70.31 | $72.88 | $70.00 | $71.93 | $71.93 | 19,793 |
2022-02-03 | $71.00 | $72.32 | $70.74 | $71.29 | $71.29 | 34,126 |
2022-02-02 | $75.11 | $75.11 | $72.34 | $73.86 | $73.86 | 59,766 |
2022-02-01 | $73.71 | $74.05 | $71.49 | $73.96 | $73.96 | 49,107 |
2022-01-31 | $68.89 | $73.00 | $68.48 | $72.80 | $72.80 | 75,721 |
2022-01-28 | $65.65 | $66.34 | $63.77 | $66.23 | $66.23 | 63,303 |
2022-01-27 | $67.66 | $67.96 | $65.33 | $65.38 | $65.38 | 82,753 |
2022-01-26 | $71.64 | $71.78 | $67.29 | $67.78 | $67.78 | 86,171 |
2022-01-25 | $69.32 | $71.42 | $68.23 | $70.34 | $70.34 | 37,286 |
2022-01-24 | $70.69 | $70.86 | $65.87 | $70.70 | $70.70 | 153,851 |
2022-01-21 | $76.72 | $77.01 | $73.63 | $73.92 | $73.92 | 587,527 |
2022-01-20 | $79.90 | $81.05 | $77.04 | $77.27 | $77.27 | 154,530 |
2022-01-19 | $76.81 | $77.15 | $75.82 | $76.01 | $76.01 | 57,763 |
2022-01-18 | $75.36 | $76.21 | $74.41 | $75.07 | $75.07 | 114,217 |
2022-01-14 | $78.58 | $79.76 | $77.94 | $79.22 | $79.22 | 85,027 |
2022-01-13 | $81.74 | $81.97 | $79.15 | $79.40 | $79.40 | 185,115 |
2022-01-12 | $81.61 | $83.07 | $81.07 | $82.86 | $82.86 | 210,917 |
2022-01-11 | $75.79 | $79.04 | $75.21 | $78.94 | $78.94 | 183,429 |
2022-01-10 | $74.16 | $74.58 | $72.35 | $73.95 | $73.95 | 87,977 |
2022-01-07 | $73.00 | $74.24 | $72.36 | $73.94 | $73.94 | 391,516 |
2022-01-06 | $71.60 | $72.85 | $70.73 | $71.95 | $71.95 | 38,793 |
2022-01-05 | $73.48 | $74.97 | $70.59 | $71.04 | $71.04 | 54,633 |
2022-01-04 | $75.72 | $75.72 | $74.11 | $74.58 | $74.58 | 41,901 |
2022-01-03 | $74.83 | $75.60 | $73.45 | $75.46 | $75.46 | 41,692 |
2021-12-31 | $74.40 | $76.00 | $73.77 | $73.93 | $73.93 | 41,124 |
2021-12-30 | $72.37 | $75.48 | $72.37 | $74.91 | $74.91 | 71,597 |
2021-12-29 | $72.90 | $73.12 | $71.75 | $72.39 | $72.39 | 31,873 |
2021-12-28 | $74.15 | $74.32 | $73.39 | $73.51 | $73.51 | 40,468 |
2021-12-27 | $73.11 | $74.41 | $73.11 | $74.24 | $74.24 | 43,264 |
2021-12-23 | $71.99 | $73.58 | $71.78 | $73.28 | $73.28 | 39,360 |
2021-12-22 | $70.41 | $72.22 | $70.01 | $72.09 | $72.09 | 37,546 |
2021-12-21 | $69.20 | $71.15 | $69.20 | $70.94 | $70.94 | 61,686 |
2021-12-20 | $67.93 | $67.93 | $66.46 | $67.53 | $67.53 | 65,709 |
2021-12-17 | $70.47 | $71.57 | $69.93 | $70.94 | $70.94 | 38,777 |
2021-12-16 | $73.43 | $74.11 | $71.63 | $72.01 | $72.01 | 45,526 |
2021-12-15 | $71.08 | $71.83 | $68.70 | $71.63 | $71.63 | 180,844 |
2021-12-14 | $71.47 | $72.76 | $71.38 | $72.25 | $72.25 | 58,712 |
2021-12-13 | $74.72 | $74.94 | $72.40 | $72.68 | $72.68 | 26,864 |
2021-12-10 | $76.13 | $76.58 | $75.66 | $76.32 | $76.32 | 26,009 |
2021-12-09 | $76.53 | $77.40 | $76.03 | $76.22 | $76.22 | 20,369 |
2021-12-08 | $76.31 | $77.94 | $76.06 | $77.41 | $77.41 | 64,316 |
2021-12-07 | $75.80 | $76.52 | $75.55 | $76.31 | $76.31 | 78,815 |
2021-12-06 | $71.14 | $73.04 | $70.38 | $72.98 | $72.98 | 44,213 |
2021-12-03 | $74.43 | $74.62 | $70.38 | $71.44 | $71.44 | 65,649 |
2021-12-02 | $74.46 | $76.04 | $73.82 | $74.63 | $74.63 | 65,043 |
2021-12-01 | $74.56 | $76.01 | $71.86 | $71.94 | $71.94 | 96,763 |
2021-11-30 | $71.42 | $72.44 | $69.02 | $71.11 | $71.11 | 106,674 |
2021-11-29 | $72.82 | $72.82 | $70.69 | $71.43 | $71.43 | 72,958 |
2021-11-26 | $72.30 | $72.31 | $69.74 | $70.96 | $70.96 | 123,627 |
2021-11-24 | $77.24 | $78.37 | $76.80 | $78.37 | $78.37 | 37,991 |
2021-11-23 | $79.07 | $79.83 | $77.71 | $78.78 | $78.78 | 27,016 |
2021-11-22 | $80.43 | $81.10 | $78.99 | $79.00 | $79.00 | 44,856 |
2021-11-19 | $81.48 | $82.25 | $80.81 | $80.89 | $80.89 | 24,450 |
2021-11-18 | $82.05 | $82.05 | $80.17 | $81.33 | $81.33 | 56,125 |
2021-11-17 | $85.92 | $85.92 | $83.73 | $84.39 | $84.39 | 32,086 |
2021-11-16 | $85.78 | $86.19 | $84.91 | $85.72 | $85.72 | 21,059 |
2021-11-15 | $86.87 | $87.00 | $85.31 | $85.52 | $85.52 | 24,393 |
2021-11-12 | $85.63 | $86.56 | $85.12 | $86.30 | $86.30 | 27,165 |
2021-11-11 | $84.73 | $86.23 | $84.73 | $85.68 | $85.68 | 58,036 |
2021-11-10 | $83.12 | $84.00 | $80.82 | $81.54 | $81.54 | 55,785 |
2021-11-09 | $83.61 | $84.23 | $81.93 | $82.46 | $82.46 | 46,257 |
2021-11-08 | $82.91 | $83.67 | $82.65 | $83.55 | $83.55 | 56,986 |
2021-11-05 | $82.22 | $82.22 | $80.51 | $81.37 | $81.37 | 22,962 |
2021-11-04 | $82.55 | $82.55 | $80.70 | $81.50 | $81.50 | 44,534 |
2021-11-03 | $80.69 | $82.43 | $79.71 | $82.23 | $82.23 | 74,677 |
2021-11-02 | $81.44 | $81.52 | $80.54 | $80.79 | $80.79 | 62,216 |
2021-11-01 | $81.13 | $83.25 | $80.90 | $83.14 | $83.14 | 69,192 |
2021-10-29 | $81.61 | $81.84 | $80.00 | $81.06 | $81.06 | 171,893 |
2021-10-28 | $83.67 | $84.94 | $82.96 | $84.80 | $84.80 | 113,483 |
2021-10-27 | $85.35 | $86.39 | $84.47 | $84.68 | $84.68 | 94,740 |
2021-10-26 | $88.78 | $89.18 | $86.61 | $86.72 | $86.72 | 69,914 |
2021-10-25 | $88.20 | $88.55 | $86.80 | $88.23 | $88.23 | 69,138 |
2021-10-22 | $87.64 | $88.85 | $85.94 | $86.73 | $86.73 | 395,447 |
2021-10-21 | $87.28 | $87.75 | $86.60 | $87.49 | $87.49 | 78,225 |
2021-10-20 | $89.82 | $89.82 | $88.61 | $89.32 | $89.32 | 51,032 |
2021-10-19 | $87.73 | $89.50 | $87.43 | $89.28 | $89.28 | 47,605 |
2021-10-18 | $84.70 | $86.55 | $84.63 | $85.93 | $85.93 | 77,236 |
2021-10-15 | $84.84 | $86.94 | $84.58 | $86.50 | $86.50 | 510,188 |
2021-10-14 | $84.00 | $84.18 | $82.63 | $83.43 | $83.43 | 39,933 |
2021-10-13 | $81.50 | $83.27 | $80.90 | $82.76 | $82.76 | 56,751 |
2021-10-12 | $80.76 | $81.13 | $79.27 | $79.43 | $79.43 | 43,461 |
2021-10-11 | $82.36 | $83.02 | $80.62 | $80.78 | $80.78 | 25,719 |
2021-10-08 | $80.95 | $81.48 | $80.27 | $81.08 | $81.08 | 38,027 |
2021-10-07 | $79.20 | $81.37 | $79.06 | $80.49 | $80.49 | 159,464 |
2021-10-06 | $73.63 | $76.10 | $73.40 | $75.91 | $75.91 | 103,446 |
2021-10-05 | $75.99 | $77.95 | $75.99 | $77.22 | $77.22 | 39,666 |
2021-10-04 | $77.21 | $77.33 | $74.15 | $75.38 | $75.38 | 58,862 |
2021-10-01 | $79.12 | $79.78 | $77.00 | $79.00 | $79.00 | 50,340 |
2021-09-30 | $79.77 | $80.85 | $79.02 | $79.35 | $79.35 | 40,280 |
2021-09-29 | $79.15 | $79.69 | $77.35 | $77.44 | $77.44 | 45,921 |
2021-09-28 | $81.41 | $81.92 | $79.00 | $79.54 | $79.54 | 45,400 |
2021-09-27 | $81.45 | $83.27 | $80.88 | $82.93 | $82.93 | 37,206 |
2021-09-24 | $81.51 | $82.11 | $80.97 | $81.28 | $81.28 | 417,431 |
2021-09-23 | $83.27 | $84.50 | $83.03 | $84.41 | $84.41 | 36,545 |
2021-09-22 | $81.84 | $84.07 | $81.74 | $82.40 | $82.40 | 54,227 |
2021-09-21 | $79.31 | $80.02 | $78.48 | $79.50 | $79.50 | 33,224 |
2021-09-20 | $78.63 | $79.69 | $75.78 | $77.77 | $77.77 | 103,385 |
2021-09-17 | $85.73 | $85.99 | $84.09 | $84.74 | $84.74 | 22,625 |
2021-09-16 | $85.01 | $85.85 | $84.00 | $85.37 | $85.37 | 42,172 |
2021-09-15 | $87.66 | $88.76 | $86.71 | $88.76 | $88.76 | 34,637 |
2021-09-14 | $90.18 | $90.30 | $88.28 | $88.73 | $88.73 | 33,487 |
2021-09-13 | $90.70 | $91.48 | $89.74 | $91.06 | $91.06 | 21,558 |
2021-09-10 | $92.58 | $92.89 | $90.39 | $90.48 | $90.48 | 459,107 |
2021-09-09 | $89.73 | $90.98 | $89.43 | $90.76 | $90.76 | 34,637 |
2021-09-08 | $93.52 | $93.60 | $90.51 | $91.10 | $91.10 | 65,390 |
2021-09-07 | $94.73 | $96.14 | $94.73 | $95.49 | $95.49 | 60,049 |
2021-09-03 | $92.87 | $94.13 | $92.68 | $93.87 | $93.87 | 34,133 |
2021-09-02 | $93.34 | $93.72 | $91.97 | $92.22 | $92.22 | 64,393 |
2021-09-01 | $91.71 | $94.58 | $91.71 | $93.61 | $93.61 | 65,663 |
2021-08-31 | $90.30 | $90.67 | $89.73 | $90.32 | $90.32 | 170,346 |
2021-08-30 | $86.35 | $86.80 | $85.30 | $86.62 | $86.62 | 31,793 |
2021-08-27 | $84.25 | $86.05 | $83.68 | $86.05 | $86.05 | 41,553 |
2021-08-26 | $83.71 | $84.00 | $82.71 | $83.04 | $83.04 | 54,835 |
2021-08-25 | $84.91 | $85.71 | $84.14 | $85.60 | $85.60 | 54,322 |
2021-08-24 | $83.43 | $85.47 | $83.21 | $85.19 | $85.19 | 100,670 |
2021-08-23 | $78.46 | $80.00 | $77.82 | $79.86 | $79.86 | 91,263 |
2021-08-20 | $74.67 | $76.45 | $74.46 | $76.14 | $76.14 | 49,086 |
2021-08-19 | $75.89 | $77.39 | $75.67 | $76.92 | $76.92 | 113,674 |
2021-08-18 | $82.10 | $82.80 | $80.45 | $80.57 | $80.57 | 53,523 |
2021-08-17 | $80.16 | $81.64 | $79.28 | $80.22 | $80.22 | 77,247 |
2021-08-16 | $85.06 | $85.09 | $83.83 | $85.01 | $85.01 | 112,502 |
2021-08-13 | $86.82 | $87.20 | $85.67 | $87.18 | $87.18 | 32,083 |
2021-08-12 | $88.16 | $88.16 | $86.90 | $87.87 | $87.87 | 63,960 |
2021-08-11 | $91.22 | $91.22 | $89.18 | $90.33 | $90.33 | 25,955 |
2021-08-10 | $90.57 | $90.57 | $89.20 | $89.67 | $89.67 | 21,368 |
2021-08-09 | $89.62 | $90.19 | $88.76 | $89.44 | $89.44 | 68,345 |
2021-08-06 | $89.48 | $89.48 | $87.72 | $88.32 | $88.32 | 39,115 |
2021-08-05 | $90.68 | $91.62 | $90.62 | $90.77 | $90.77 | 22,010 |
2021-08-04 | $91.65 | $92.82 | $90.57 | $91.26 | $91.26 | 44,959 |
2021-08-03 | $88.47 | $89.85 | $87.18 | $89.75 | $89.75 | 48,517 |
2021-08-02 | $88.90 | $90.10 | $88.31 | $88.74 | $88.74 | 46,049 |
2021-07-30 | $86.10 | $88.00 | $85.93 | $86.78 | $86.78 | 53,501 |
2021-07-29 | $90.25 | $90.40 | $88.34 | $89.44 | $89.44 | 53,660 |
2021-07-28 | $84.57 | $88.56 | $83.80 | $88.03 | $88.03 | 130,140 |
2021-07-27 | $81.21 | $81.89 | $78.28 | $81.44 | $81.44 | 197,353 |
2021-07-26 | $86.37 | $87.92 | $85.75 | $86.56 | $86.56 | 119,777 |
2021-07-23 | $92.89 | $92.96 | $90.61 | $91.98 | $91.98 | 75,321 |
2021-07-22 | $96.87 | $96.87 | $95.24 | $96.40 | $96.40 | 32,422 |
2021-07-21 | $92.67 | $95.87 | $92.26 | $95.87 | $95.87 | 34,456 |
2021-07-20 | $91.66 | $94.56 | $91.25 | $94.02 | $94.02 | 36,304 |
2021-07-19 | $93.29 | $93.40 | $91.65 | $92.75 | $92.75 | 70,791 |
2021-07-16 | $100.56 | $100.99 | $97.40 | $97.70 | $97.70 | 78,357 |
2021-07-15 | $100.90 | $101.87 | $99.60 | $100.49 | $100.49 | 39,644 |
2021-07-14 | $101.06 | $101.06 | $99.15 | $99.72 | $99.72 | 40,104 |
2021-07-13 | $98.87 | $100.15 | $98.39 | $98.51 | $98.51 | 78,151 |
2021-07-12 | $97.00 | $98.26 | $96.54 | $98.17 | $98.17 | 56,097 |
2021-07-09 | $96.23 | $98.04 | $95.40 | $97.83 | $97.83 | 68,221 |
2021-07-08 | $92.75 | $94.27 | $92.15 | $93.09 | $93.09 | 102,108 |
2021-07-07 | $101.14 | $101.18 | $98.23 | $99.26 | $99.26 | 50,834 |
2021-07-06 | $101.32 | $101.81 | $98.56 | $99.67 | $99.67 | 104,913 |
2021-07-02 | $104.29 | $105.08 | $103.34 | $105.08 | $105.08 | 71,366 |
2021-07-01 | $107.60 | $107.79 | $104.11 | $105.49 | $105.49 | 78,009 |
2021-06-30 | $107.05 | $108.16 | $106.75 | $107.32 | $107.32 | 54,852 |
2021-06-29 | $107.28 | $109.50 | $106.65 | $109.48 | $109.48 | 52,565 |
2021-06-28 | $109.28 | $110.00 | $108.92 | $109.71 | $109.71 | 47,951 |
2021-06-25 | $109.62 | $109.95 | $108.31 | $109.27 | $109.27 | 60,029 |
2021-06-24 | $105.95 | $107.05 | $105.78 | $106.98 | $106.98 | 56,566 |
2021-06-23 | $104.51 | $105.98 | $103.86 | $103.86 | $103.86 | 94,321 |
2021-06-22 | $100.77 | $102.31 | $100.00 | $102.13 | $102.13 | 152,847 |
2021-06-21 | $102.01 | $103.65 | $100.67 | $103.46 | $103.41 | 110,798 |
2021-06-18 | $103.02 | $103.34 | $101.57 | $101.66 | $101.61 | 559,273 |
2021-06-17 | $104.17 | $105.50 | $103.72 | $104.57 | $104.52 | 71,141 |
2021-06-16 | $106.45 | $107.34 | $101.24 | $102.78 | $102.73 | 103,843 |
2021-06-15 | $108.33 | $108.54 | $106.55 | $106.92 | $106.87 | 44,853 |
2021-06-14 | $108.72 | $110.07 | $108.49 | $109.39 | $109.33 | 67,220 |
2021-06-11 | $108.98 | $108.98 | $107.52 | $108.41 | $108.35 | 35,828 |
2021-06-10 | $108.22 | $110.11 | $108.06 | $109.59 | $109.53 | 64,080 |
2021-06-09 | $107.93 | $108.48 | $106.84 | $107.04 | $106.99 | 76,453 |
2021-06-08 | $108.76 | $108.78 | $107.00 | $108.00 | $107.94 | 147,856 |
2021-06-07 | $109.77 | $109.95 | $108.48 | $109.69 | $109.63 | 59,823 |
2021-06-04 | $110.72 | $111.71 | $110.47 | $111.42 | $111.36 | 75,331 |
2021-06-03 | $108.51 | $109.49 | $107.51 | $108.23 | $108.17 | 62,421 |
2021-06-02 | $111.00 | $112.29 | $110.51 | $112.05 | $111.99 | 50,324 |
2021-06-01 | $111.96 | $112.50 | $110.49 | $111.69 | $111.63 | 137,738 |
2021-05-28 | $103.75 | $105.93 | $103.75 | $105.57 | $105.52 | 649,242 |
2021-05-27 | $103.42 | $103.95 | $102.50 | $103.35 | $103.30 | 210,584 |
2021-05-26 | $101.93 | $103.43 | $101.93 | $103.02 | $102.97 | 309,422 |
2021-05-25 | $101.81 | $103.98 | $100.47 | $100.84 | $100.79 | 166,335 |
2021-05-24 | $96.79 | $98.66 | $96.41 | $97.99 | $97.94 | 65,041 |
2021-05-21 | $98.85 | $98.85 | $95.14 | $95.43 | $95.38 | 70,843 |
2021-05-20 | $97.62 | $99.62 | $97.62 | $99.13 | $99.08 | 27,023 |
2021-05-19 | $94.45 | $98.25 | $94.42 | $97.40 | $97.35 | 74,115 |
2021-05-18 | $98.05 | $99.56 | $97.78 | $98.34 | $98.29 | 66,079 |
2021-05-17 | $93.01 | $94.66 | $92.53 | $94.50 | $94.45 | 47,767 |
2021-05-14 | $92.99 | $95.05 | $92.50 | $94.88 | $94.83 | 70,037 |
2021-05-13 | $90.93 | $92.36 | $88.63 | $89.91 | $89.86 | 50,958 |
2021-05-12 | $93.56 | $94.70 | $89.81 | $90.31 | $90.26 | 112,792 |
2021-05-11 | $93.52 | $98.41 | $93.24 | $97.99 | $97.94 | 60,106 |
2021-05-10 | $103.67 | $103.78 | $98.83 | $99.12 | $99.07 | 250,482 |
2021-05-07 | $103.43 | $106.14 | $102.77 | $104.95 | $104.90 | 188,088 |
2021-05-06 | $100.28 | $101.81 | $99.48 | $101.71 | $101.66 | 45,579 |
2021-05-05 | $98.80 | $99.75 | $98.59 | $99.07 | $99.02 | 22,442 |
2021-05-04 | $98.52 | $99.02 | $95.39 | $97.54 | $97.49 | 114,934 |
2021-05-03 | $100.51 | $102.36 | $99.80 | $100.63 | $100.58 | 92,298 |
2021-04-30 | $102.45 | $103.01 | $100.25 | $100.92 | $100.87 | 103,961 |
2021-04-29 | $108.52 | $108.52 | $104.05 | $106.35 | $106.30 | 52,533 |
2021-04-28 | $106.45 | $108.63 | $106.05 | $107.60 | $107.55 | 69,818 |
2021-04-27 | $105.09 | $106.00 | $104.65 | $105.09 | $105.04 | 43,651 |
2021-04-26 | $104.44 | $105.45 | $103.75 | $105.09 | $105.04 | 87,052 |
2021-04-23 | $103.34 | $105.11 | $103.34 | $104.75 | $104.70 | 92,759 |
2021-04-22 | $101.66 | $102.20 | $99.55 | $100.53 | $100.48 | 25,019 |
2021-04-21 | $98.42 | $101.71 | $97.60 | $101.60 | $101.55 | 36,572 |
2021-04-20 | $101.88 | $102.22 | $98.88 | $99.86 | $99.81 | 60,085 |
2021-04-19 | $102.69 | $103.22 | $101.21 | $102.06 | $102.01 | 49,931 |
2021-04-16 | $103.47 | $103.80 | $101.94 | $103.22 | $103.17 | 56,098 |
2021-04-15 | $102.41 | $102.79 | $101.37 | $102.46 | $102.41 | 47,277 |
2021-04-14 | $100.91 | $101.50 | $99.56 | $99.97 | $99.92 | 55,074 |
2021-04-13 | $97.15 | $99.45 | $96.99 | $98.46 | $98.41 | 64,845 |
2021-04-12 | $96.92 | $97.50 | $96.26 | $97.18 | $97.13 | 71,744 |
2021-04-09 | $98.61 | $99.06 | $98.09 | $99.01 | $98.96 | 68,576 |
2021-04-08 | $102.06 | $103.05 | $101.28 | $101.74 | $101.69 | 80,381 |
2021-04-07 | $99.47 | $100.21 | $98.06 | $99.01 | $98.96 | 148,135 |
2021-04-06 | $102.00 | $105.01 | $101.64 | $103.88 | $103.83 | 89,181 |
2021-04-05 | $102.69 | $103.07 | $101.53 | $102.33 | $102.28 | 72,093 |
2021-04-01 | $102.47 | $102.78 | $100.59 | $101.18 | $101.13 | 162,552 |
2021-03-31 | $96.27 | $98.92 | $96.27 | $98.30 | $98.25 | 81,509 |
2021-03-30 | $95.43 | $97.09 | $94.74 | $96.58 | $96.53 | 42,733 |
2021-03-29 | $95.23 | $96.46 | $94.24 | $95.65 | $95.60 | 50,211 |
2021-03-26 | $93.26 | $97.85 | $91.97 | $97.57 | $97.52 | 124,448 |
2021-03-25 | $88.81 | $91.22 | $88.52 | $90.81 | $90.76 | 143,257 |
2021-03-24 | $94.20 | $94.28 | $89.54 | $89.62 | $89.57 | 127,971 |
2021-03-23 | $97.96 | $98.57 | $95.84 | $96.09 | $96.04 | 121,725 |
2021-03-22 | $101.02 | $102.80 | $99.85 | $102.05 | $101.91 | 80,588 |
2021-03-19 | $100.00 | $102.59 | $98.97 | $102.38 | $102.24 | 76,864 |
2021-03-18 | $102.41 | $102.93 | $99.05 | $99.48 | $99.35 | 110,874 |
2021-03-17 | $100.49 | $106.25 | $99.89 | $105.00 | $104.86 | 158,333 |
2021-03-16 | $104.25 | $105.72 | $103.43 | $104.56 | $104.42 | 75,070 |
2021-03-15 | $101.22 | $103.33 | $100.41 | $103.22 | $103.08 | 97,488 |
2021-03-12 | $101.71 | $102.48 | $100.10 | $102.34 | $102.20 | 180,829 |
2021-03-11 | $106.00 | $108.71 | $104.50 | $108.24 | $108.09 | 271,530 |
2021-03-10 | $101.85 | $101.85 | $97.61 | $99.11 | $98.98 | 126,718 |
2021-03-09 | $98.24 | $101.90 | $98.00 | $100.44 | $100.31 | 202,513 |
2021-03-08 | $97.13 | $97.80 | $93.49 | $94.21 | $94.08 | 217,528 |
2021-03-05 | $103.25 | $103.31 | $96.88 | $102.47 | $102.33 | 171,641 |
2021-03-04 | $105.50 | $106.82 | $97.69 | $99.28 | $99.15 | 242,716 |
2021-03-03 | $109.84 | $110.44 | $105.55 | $106.83 | $106.69 | 91,517 |
2021-03-02 | $108.32 | $108.94 | $106.31 | $107.25 | $107.11 | 128,447 |
2021-03-01 | $108.63 | $111.55 | $107.89 | $110.72 | $110.57 | 153,667 |
2021-02-26 | $104.65 | $104.82 | $100.50 | $102.54 | $102.40 | 185,177 |
2021-02-25 | $114.80 | $115.55 | $106.18 | $106.97 | $106.83 | 140,890 |
2021-02-24 | $111.02 | $114.67 | $108.94 | $114.50 | $114.35 | 166,489 |
2021-02-23 | $113.14 | $117.97 | $108.75 | $116.64 | $116.48 | 186,894 |
2021-02-22 | $116.59 | $118.74 | $115.00 | $115.20 | $115.05 | 196,350 |
2021-02-19 | $126.23 | $128.17 | $125.22 | $125.98 | $125.81 | 89,686 |
2021-02-18 | $123.05 | $123.92 | $119.83 | $123.69 | $123.52 | 178,245 |
2021-02-17 | $128.52 | $129.50 | $126.68 | $129.34 | $129.17 | 117,504 |
2021-02-16 | $130.47 | $131.49 | $128.19 | $129.17 | $129.00 | 148,368 |
2021-02-12 | $126.35 | $129.32 | $125.48 | $128.37 | $128.20 | 85,537 |
2021-02-11 | $127.51 | $129.43 | $126.82 | $127.87 | $127.70 | 143,037 |
2021-02-10 | $126.01 | $126.43 | $121.66 | $123.87 | $123.70 | 116,308 |
2021-02-09 | $118.89 | $123.00 | $118.89 | $122.45 | $122.29 | 107,455 |
2021-02-08 | $117.09 | $119.48 | $117.02 | $118.91 | $118.75 | 110,823 |
2021-02-05 | $116.91 | $118.44 | $115.54 | $118.21 | $118.05 | 76,171 |
2021-02-04 | $114.70 | $115.54 | $112.84 | $115.32 | $115.17 | 86,018 |
2021-02-03 | $115.99 | $116.46 | $114.21 | $115.47 | $115.31 | 92,194 |
2021-02-02 | $114.12 | $114.30 | $112.62 | $113.65 | $113.50 | 127,622 |
2021-02-01 | $107.40 | $109.83 | $106.11 | $109.19 | $109.04 | 171,135 |
2021-01-29 | $103.73 | $104.16 | $99.58 | $100.70 | $100.56 | 224,648 |
2021-01-28 | $106.42 | $110.43 | $105.83 | $109.36 | $109.21 | 155,371 |
2021-01-27 | $109.25 | $110.66 | $106.71 | $106.92 | $106.78 | 296,421 |
2021-01-26 | $116.39 | $117.08 | $114.90 | $116.39 | $116.23 | 109,193 |
2021-01-25 | $120.81 | $121.12 | $116.26 | $119.44 | $119.28 | 238,263 |
2021-01-22 | $114.88 | $117.29 | $114.42 | $116.82 | $116.66 | 688,976 |
2021-01-21 | $120.76 | $120.76 | $118.56 | $120.16 | $120.00 | 132,827 |
2021-01-20 | $119.56 | $119.61 | $117.24 | $119.09 | $118.93 | 289,563 |
2021-01-19 | $114.88 | $115.00 | $112.64 | $113.27 | $113.12 | 303,990 |
2021-01-15 | $109.37 | $109.83 | $107.10 | $107.97 | $107.83 | 176,183 |
2021-01-14 | $113.26 | $114.93 | $112.42 | $112.72 | $112.57 | 122,017 |
2021-01-13 | $109.80 | $111.15 | $108.10 | $109.81 | $109.66 | 109,331 |
2021-01-12 | $107.99 | $109.64 | $107.22 | $109.16 | $109.01 | 161,313 |
2021-01-11 | $105.93 | $107.50 | $105.63 | $106.27 | $106.13 | 250,870 |
2021-01-08 | $107.44 | $110.53 | $106.01 | $110.17 | $110.02 | 1,089,226 |
2021-01-07 | $101.24 | $102.29 | $99.76 | $102.08 | $101.94 | 122,903 |
2021-01-06 | $99.83 | $103.18 | $98.79 | $99.40 | $99.27 | 211,429 |
2021-01-05 | $97.97 | $102.17 | $97.97 | $102.01 | $101.87 | 161,518 |
2021-01-04 | $98.47 | $99.56 | $94.38 | $95.40 | $95.27 | 208,286 |
2020-12-31 | $95.18 | $95.18 | $91.76 | $93.48 | $93.35 | 86,258 |
2020-12-30 | $93.02 | $94.57 | $93.02 | $93.77 | $93.64 | 162,226 |
2020-12-29 | $88.50 | $90.20 | $88.35 | $89.96 | $89.84 | 119,691 |
2020-12-28 | $86.59 | $86.91 | $85.60 | $86.21 | $86.09 | 60,445 |
2020-12-24 | $85.84 | $86.40 | $84.24 | $85.63 | $85.52 | 52,757 |
2020-12-23 | $86.41 | $87.15 | $86.06 | $86.78 | $86.66 | 57,217 |
2020-12-22 | $85.33 | $85.44 | $83.76 | $84.19 | $84.08 | 96,369 |
2020-12-21 | $84.01 | $87.24 | $83.88 | $86.16 | $86.04 | 176,717 |
2020-12-18 | $89.97 | $90.15 | $89.02 | $89.75 | $89.63 | 70,181 |
2020-12-17 | $90.26 | $90.69 | $89.57 | $90.41 | $90.29 | 111,014 |
2020-12-16 | $87.97 | $89.08 | $87.68 | $88.56 | $88.44 | 77,786 |
2020-12-15 | $85.78 | $87.52 | $85.20 | $87.33 | $87.21 | 68,836 |
2020-12-14 | $86.61 | $86.80 | $84.62 | $84.72 | $84.61 | 109,742 |
2020-12-11 | $86.32 | $86.94 | $85.61 | $86.19 | $86.07 | 81,579 |
2020-12-10 | $84.34 | $88.22 | $84.27 | $87.90 | $87.78 | 92,546 |
2020-12-09 | $87.71 | $87.71 | $83.50 | $84.72 | $84.61 | 128,823 |
2020-12-08 | $86.49 | $86.89 | $85.71 | $86.84 | $86.72 | 65,542 |
2020-12-07 | $86.02 | $87.53 | $85.89 | $86.65 | $86.53 | 135,295 |
2020-12-04 | $86.23 | $86.95 | $85.83 | $86.82 | $86.70 | 170,835 |
2020-12-03 | $83.78 | $85.37 | $83.53 | $84.06 | $83.95 | 126,998 |
2020-12-02 | $80.88 | $81.95 | $79.92 | $81.47 | $81.36 | 96,414 |
2020-12-01 | $80.58 | $81.97 | $79.50 | $81.07 | $80.96 | 162,103 |
2020-11-30 | $79.49 | $79.51 | $76.49 | $76.82 | $76.72 | 219,721 |
2020-11-27 | $82.66 | $83.76 | $82.52 | $83.06 | $82.95 | 54,262 |
2020-11-25 | $80.07 | $81.01 | $79.31 | $80.82 | $80.71 | 99,262 |
2020-11-24 | $81.15 | $82.41 | $79.84 | $82.26 | $82.15 | 159,574 |
2020-11-23 | $80.88 | $81.00 | $78.53 | $79.15 | $79.04 | 184,729 |
2020-11-20 | $77.74 | $79.01 | $77.64 | $78.41 | $78.30 | 88,911 |
2020-11-19 | $75.69 | $77.38 | $75.13 | $77.04 | $76.94 | 87,557 |
2020-11-18 | $78.66 | $78.66 | $76.79 | $76.85 | $76.75 | 88,487 |
2020-11-17 | $76.50 | $78.20 | $76.13 | $77.55 | $77.45 | 80,729 |
2020-11-16 | $77.54 | $78.59 | $77.15 | $77.74 | $77.64 | 175,820 |
2020-11-13 | $74.73 | $75.16 | $73.56 | $74.99 | $74.89 | 683,454 |
2020-11-12 | $74.19 | $74.96 | $71.57 | $71.89 | $71.79 | 189,212 |
2020-11-11 | $72.00 | $74.03 | $71.90 | $73.53 | $73.43 | 72,291 |
2020-11-10 | $73.93 | $74.54 | $71.39 | $72.41 | $72.31 | 126,320 |
2020-11-09 | $80.53 | $80.53 | $74.78 | $74.91 | $74.81 | 220,975 |
2020-11-06 | $72.20 | $74.16 | $71.39 | $73.41 | $73.31 | 612,072 |
2020-11-05 | $72.35 | $73.17 | $70.58 | $72.51 | $72.41 | 178,971 |
2020-11-04 | $65.47 | $69.53 | $65.13 | $68.81 | $68.72 | 193,034 |
2020-11-03 | $62.39 | $63.32 | $61.75 | $62.81 | $62.73 | 117,723 |
2020-11-02 | $61.64 | $62.09 | $60.73 | $62.01 | $61.93 | 144,914 |
2020-10-30 | $60.32 | $60.51 | $58.60 | $59.48 | $59.40 | 98,235 |
2020-10-29 | $60.74 | $62.33 | $60.20 | $61.83 | $61.75 | 67,981 |
2020-10-28 | $61.83 | $62.07 | $59.96 | $60.11 | $60.03 | 121,569 |
2020-10-27 | $64.72 | $65.52 | $64.06 | $64.93 | $64.84 | 36,821 |
2020-10-26 | $64.35 | $65.42 | $62.73 | $64.12 | $64.03 | 98,534 |
2020-10-23 | $65.83 | $66.74 | $64.88 | $66.71 | $66.62 | 47,169 |
2020-10-22 | $65.93 | $66.12 | $64.65 | $65.51 | $65.42 | 56,621 |
2020-10-21 | $65.41 | $66.74 | $65.29 | $65.60 | $65.51 | 78,530 |
2020-10-20 | $64.18 | $66.07 | $64.13 | $65.04 | $64.95 | 63,850 |
2020-10-19 | $64.16 | $64.77 | $62.67 | $62.99 | $62.91 | 74,989 |
2020-10-16 | $63.54 | $64.08 | $63.00 | $63.53 | $63.44 | 61,575 |
2020-10-15 | $61.55 | $63.10 | $61.46 | $62.73 | $62.65 | 59,610 |
2020-10-14 | $65.56 | $66.01 | $64.32 | $64.40 | $64.31 | 51,584 |
2020-10-13 | $65.66 | $65.86 | $64.63 | $65.70 | $65.61 | 62,148 |
2020-10-12 | $65.83 | $66.91 | $65.50 | $66.53 | $66.44 | 125,333 |
2020-10-09 | $63.96 | $65.29 | $63.44 | $64.85 | $64.76 | 96,829 |
2020-10-08 | $62.68 | $63.65 | $62.28 | $63.45 | $63.36 | 78,210 |
2020-10-07 | $61.62 | $62.50 | $61.22 | $62.05 | $61.97 | 164,927 |
2020-10-06 | $60.30 | $61.33 | $59.44 | $59.84 | $59.76 | 128,480 |
2020-10-05 | $58.36 | $59.65 | $58.33 | $59.62 | $59.54 | 124,098 |
2020-10-02 | $56.71 | $58.80 | $56.60 | $57.38 | $57.30 | 113,307 |
2020-10-01 | $59.15 | $59.51 | $58.13 | $59.30 | $59.22 | 108,952 |
2020-09-30 | $56.42 | $58.27 | $56.42 | $57.65 | $57.57 | 125,213 |
2020-09-29 | $54.72 | $55.59 | $54.67 | $55.23 | $55.16 | 48,434 |
2020-09-28 | $55.59 | $55.93 | $54.51 | $55.23 | $55.16 | 68,393 |
2020-09-25 | $52.04 | $53.54 | $51.12 | $53.49 | $53.42 | 133,978 |
2020-09-24 | $51.85 | $54.43 | $51.61 | $53.49 | $53.42 | 158,231 |
2020-09-23 | $56.17 | $56.50 | $54.00 | $54.10 | $54.03 | 94,742 |
2020-09-22 | $57.40 | $57.40 | $55.42 | $56.83 | $56.75 | 110,269 |
2020-09-21 | $56.60 | $58.14 | $55.17 | $58.07 | $57.99 | 164,337 |
2020-09-18 | $61.31 | $61.36 | $59.52 | $59.72 | $59.64 | 77,258 |
2020-09-17 | $59.65 | $61.44 | $59.35 | $61.20 | $61.12 | 91,429 |
2020-09-16 | $62.74 | $63.30 | $61.86 | $61.87 | $61.79 | 104,449 |
2020-09-15 | $62.36 | $62.64 | $61.82 | $62.13 | $62.05 | 112,928 |
2020-09-14 | $59.68 | $60.53 | $59.51 | $60.22 | $60.14 | 114,591 |
2020-09-11 | $58.22 | $58.68 | $56.61 | $57.43 | $57.35 | 169,884 |
2020-09-10 | $58.97 | $59.12 | $55.91 | $56.01 | $55.93 | 146,329 |
2020-09-09 | $57.78 | $59.00 | $57.46 | $58.66 | $58.58 | 196,324 |
2020-09-08 | $56.10 | $57.74 | $55.59 | $56.37 | $56.29 | 248,893 |
2020-09-04 | $59.62 | $60.54 | $56.23 | $59.26 | $59.18 | 202,476 |
2020-09-03 | $61.67 | $61.80 | $58.07 | $59.23 | $59.15 | 305,851 |
2020-09-02 | $63.62 | $63.63 | $61.17 | $62.88 | $62.80 | 377,687 |
2020-09-01 | $61.90 | $63.38 | $61.83 | $63.38 | $63.29 | 214,610 |
2020-08-31 | $60.98 | $60.98 | $59.01 | $60.22 | $60.14 | 420,538 |
2020-08-28 | $63.21 | $64.51 | $62.93 | $64.40 | $64.31 | 152,736 |
2020-08-27 | $64.13 | $64.14 | $61.24 | $62.13 | $62.05 | 208,285 |
2020-08-26 | $63.31 | $63.88 | $62.97 | $63.60 | $63.51 | 227,973 |
2020-08-25 | $61.94 | $63.34 | $61.58 | $63.19 | $63.11 | 171,983 |
2020-08-24 | $62.02 | $62.09 | $60.68 | $61.10 | $61.02 | 103,453 |
2020-08-21 | $58.10 | $59.43 | $57.47 | $59.40 | $59.32 | 209,430 |
2020-08-20 | $56.05 | $58.54 | $55.77 | $58.41 | $58.33 | 233,833 |
2020-08-19 | $60.70 | $60.82 | $59.06 | $59.20 | $59.12 | 172,954 |
2020-08-18 | $61.55 | $61.85 | $60.24 | $61.25 | $61.17 | 201,148 |
2020-08-17 | $60.65 | $61.60 | $60.43 | $61.55 | $61.47 | 188,123 |
2020-08-14 | $59.08 | $59.54 | $58.93 | $59.30 | $59.22 | 94,738 |
2020-08-13 | $60.02 | $60.21 | $58.89 | $59.58 | $59.50 | 87,426 |
2020-08-12 | $59.58 | $60.61 | $59.22 | $60.30 | $60.22 | 222,296 |
2020-08-11 | $59.42 | $59.80 | $57.65 | $57.94 | $57.86 | 306,291 |
2020-08-10 | $58.11 | $58.64 | $56.98 | $58.34 | $58.26 | 224,935 |
2020-08-07 | $58.40 | $58.99 | $56.98 | $58.06 | $57.98 | 222,168 |
2020-08-06 | $60.53 | $61.71 | $59.97 | $61.62 | $61.54 | 147,492 |
2020-08-05 | $60.72 | $61.90 | $60.66 | $61.09 | $61.01 | 218,866 |
2020-08-04 | $57.69 | $59.15 | $57.67 | $59.06 | $58.98 | 152,213 |
2020-08-03 | $56.52 | $57.32 | $56.23 | $56.99 | $56.91 | 184,157 |
2020-07-31 | $57.10 | $57.11 | $54.53 | $55.89 | $55.81 | 231,124 |
2020-07-30 | $57.07 | $57.65 | $55.38 | $57.04 | $56.96 | 195,479 |
2020-07-29 | $58.10 | $59.69 | $58.03 | $59.23 | $59.15 | 182,033 |
2020-07-28 | $57.66 | $57.72 | $56.28 | $56.41 | $56.33 | 129,975 |
2020-07-27 | $56.56 | $58.04 | $56.00 | $57.87 | $57.79 | 244,002 |
2020-07-24 | $53.72 | $55.32 | $53.44 | $55.30 | $55.23 | 174,166 |
2020-07-23 | $56.75 | $57.39 | $54.69 | $55.39 | $55.32 | 138,833 |
2020-07-22 | $57.59 | $57.59 | $55.91 | $56.83 | $56.75 | 171,044 |
2020-07-21 | $58.74 | $58.79 | $57.59 | $57.69 | $57.61 | 214,151 |
2020-07-20 | $54.83 | $56.26 | $54.44 | $56.09 | $56.01 | 235,946 |
2020-07-17 | $54.25 | $54.34 | $53.20 | $53.90 | $53.83 | 942,081 |
2020-07-16 | $52.16 | $53.25 | $52.05 | $53.08 | $53.01 | 251,207 |
2020-07-15 | $55.96 | $56.30 | $54.82 | $55.41 | $55.34 | 265,144 |
2020-07-14 | $52.86 | $55.39 | $52.47 | $55.05 | $54.98 | 298,846 |
2020-07-13 | $56.99 | $58.24 | $54.46 | $54.79 | $54.72 | 310,723 |
2020-07-10 | $55.75 | $56.09 | $54.78 | $55.82 | $55.75 | 212,834 |
2020-07-09 | $58.42 | $58.67 | $55.48 | $56.90 | $56.82 | 302,339 |
2020-07-08 | $55.07 | $56.97 | $54.84 | $56.86 | $56.78 | 258,627 |
2020-07-07 | $53.61 | $54.64 | $52.71 | $52.93 | $52.86 | 237,103 |
2020-07-06 | $54.43 | $55.70 | $54.36 | $55.64 | $55.57 | 386,217 |
2020-07-02 | $49.06 | $50.09 | $48.69 | $49.29 | $49.22 | 408,578 |
2020-07-01 | $45.43 | $46.63 | $45.38 | $45.98 | $45.92 | 275,602 |
2020-06-30 | $44.80 | $44.97 | $43.85 | $44.52 | $44.46 | 329,049 |
2020-06-29 | $44.47 | $45.13 | $43.76 | $45.11 | $45.05 | 185,711 |
2020-06-26 | $45.74 | $45.81 | $43.90 | $44.60 | $44.54 | 268,070 |
2020-06-25 | $45.13 | $46.19 | $44.65 | $46.07 | $46.01 | 213,249 |
2020-06-24 | $47.01 | $47.37 | $44.70 | $45.60 | $45.54 | 358,299 |
2020-06-23 | $47.87 | $48.36 | $47.41 | $47.53 | $47.47 | 270,212 |
2020-06-22 | $45.40 | $46.50 | $45.17 | $46.23 | $46.15 | 247,050 |
2020-06-19 | $46.31 | $46.34 | $44.15 | $44.49 | $44.41 | 277,353 |
2020-06-18 | $44.26 | $45.09 | $44.14 | $44.54 | $44.46 | 254,524 |
2020-06-17 | $44.39 | $45.17 | $44.19 | $44.41 | $44.33 | 276,653 |
2020-06-16 | $45.78 | $45.78 | $42.49 | $43.34 | $43.26 | 349,208 |
2020-06-15 | $40.29 | $43.21 | $39.92 | $42.57 | $42.50 | 443,628 |
2020-06-12 | $44.07 | $44.38 | $41.83 | $43.52 | $43.44 | 1,233,808 |
2020-06-11 | $43.89 | $44.72 | $40.87 | $40.96 | $40.89 | 735,925 |
2020-06-10 | $48.00 | $49.07 | $46.96 | $48.60 | $48.52 | 407,393 |
2020-06-09 | $46.54 | $47.97 | $46.00 | $47.62 | $47.54 | 289,956 |
2020-06-08 | $47.30 | $48.69 | $46.48 | $48.62 | $48.54 | 299,951 |
2020-06-05 | $47.71 | $48.56 | $47.43 | $47.70 | $47.62 | 493,550 |
2020-06-04 | $44.43 | $45.32 | $43.59 | $44.22 | $44.14 | 512,434 |
2020-06-03 | $45.06 | $46.48 | $44.78 | $46.16 | $46.08 | 630,292 |
2020-06-02 | $41.87 | $43.37 | $41.54 | $43.24 | $43.16 | 602,781 |
2020-06-01 | $38.68 | $40.40 | $38.57 | $40.31 | $40.24 | 447,960 |
2020-05-29 | $36.59 | $37.92 | $35.88 | $37.41 | $37.35 | 466,499 |
2020-05-28 | $36.94 | $37.52 | $35.85 | $35.94 | $35.88 | 346,684 |
2020-05-27 | $36.77 | $36.85 | $35.35 | $36.67 | $36.61 | 356,112 |
2020-05-26 | $37.33 | $37.68 | $36.22 | $36.32 | $36.26 | 389,481 |
2020-05-22 | $34.63 | $34.63 | $33.72 | $34.09 | $34.03 | 436,710 |
2020-05-21 | $36.87 | $37.28 | $35.80 | $36.30 | $36.24 | 305,652 |
2020-05-20 | $37.87 | $38.41 | $37.02 | $37.46 | $37.39 | 422,247 |
2020-05-19 | $36.87 | $37.43 | $36.07 | $36.07 | $36.01 | 444,280 |
2020-05-18 | $35.61 | $37.30 | $35.61 | $36.99 | $36.93 | 420,974 |
2020-05-15 | $32.98 | $33.65 | $32.66 | $33.17 | $33.11 | 297,275 |
2020-05-14 | $32.16 | $34.76 | $31.87 | $34.63 | $34.57 | 275,745 |
2020-05-13 | $35.52 | $35.81 | $33.56 | $34.23 | $34.17 | 338,346 |
2020-05-12 | $35.65 | $36.43 | $34.44 | $34.45 | $34.39 | 228,105 |
2020-05-11 | $34.90 | $35.50 | $34.71 | $34.86 | $34.80 | 224,738 |
2020-05-08 | $34.74 | $35.81 | $34.61 | $35.52 | $35.46 | 290,735 |
2020-05-07 | $33.59 | $33.82 | $32.95 | $33.42 | $33.36 | 228,422 |
2020-05-06 | $33.57 | $33.63 | $32.57 | $32.63 | $32.57 | 210,585 |
2020-05-05 | $33.40 | $33.85 | $32.83 | $32.96 | $32.90 | 242,971 |
2020-05-04 | $31.79 | $32.48 | $31.38 | $32.48 | $32.42 | 188,687 |
2020-05-01 | $32.59 | $32.98 | $31.06 | $31.42 | $31.37 | 267,373 |
2020-04-30 | $37.04 | $37.35 | $34.50 | $35.26 | $35.20 | 468,807 |
2020-04-29 | $36.28 | $37.77 | $36.24 | $37.48 | $37.41 | 302,791 |
2020-04-28 | $35.87 | $35.92 | $34.53 | $34.57 | $34.51 | 294,867 |
2020-04-27 | $33.70 | $34.53 | $33.54 | $34.30 | $34.24 | 291,524 |
2020-04-24 | $32.66 | $32.79 | $31.54 | $32.43 | $32.37 | 242,516 |
2020-04-23 | $33.73 | $34.35 | $32.48 | $32.48 | $32.42 | 333,376 |
2020-04-22 | $32.97 | $33.15 | $32.75 | $32.83 | $32.77 | 250,517 |
2020-04-21 | $30.92 | $31.38 | $30.27 | $30.35 | $30.30 | 300,781 |
2020-04-20 | $33.36 | $34.35 | $33.00 | $33.16 | $33.10 | 220,037 |
2020-04-17 | $35.04 | $35.07 | $33.83 | $34.46 | $34.40 | 298,318 |
2020-04-16 | $33.28 | $33.29 | $32.04 | $32.25 | $32.19 | 197,797 |
2020-04-15 | $32.01 | $32.32 | $31.38 | $31.91 | $31.85 | 317,393 |
2020-04-14 | $34.55 | $35.20 | $33.95 | $34.41 | $34.35 | 534,186 |
2020-04-13 | $32.16 | $32.45 | $31.22 | $32.31 | $32.25 | 267,201 |
2020-04-09 | $33.55 | $34.15 | $31.93 | $32.27 | $32.21 | 495,250 |
2020-04-08 | $31.86 | $32.72 | $31.07 | $32.52 | $32.46 | 263,834 |
2020-04-07 | $34.18 | $34.18 | $31.34 | $31.42 | $31.37 | 489,164 |
2020-04-06 | $29.83 | $31.09 | $29.51 | $31.08 | $31.03 | 304,475 |
2020-04-03 | $28.04 | $28.51 | $26.27 | $26.72 | $26.67 | 294,659 |
2020-04-02 | $27.09 | $28.66 | $26.98 | $28.30 | $28.25 | 327,888 |
2020-04-01 | $26.79 | $27.41 | $25.61 | $25.82 | $25.78 | 241,352 |
2020-03-31 | $29.08 | $30.54 | $28.98 | $29.45 | $29.40 | 564,541 |
2020-03-30 | $27.83 | $28.96 | $27.22 | $28.94 | $28.89 | 397,831 |
2020-03-27 | $27.98 | $29.26 | $27.13 | $27.72 | $27.67 | 381,880 |
2020-03-26 | $30.50 | $33.40 | $30.36 | $33.13 | $33.07 | 726,533 |
2020-03-25 | $28.45 | $30.93 | $27.69 | $29.67 | $29.62 | 502,341 |
2020-03-24 | $26.44 | $27.01 | $25.75 | $26.97 | $26.92 | 339,466 |
2020-03-23 | $23.30 | $23.50 | $21.21 | $22.19 | $21.83 | 332,472 |
2020-03-20 | $27.02 | $27.10 | $23.88 | $24.17 | $23.78 | 341,984 |
2020-03-19 | $23.00 | $24.50 | $21.59 | $23.62 | $23.24 | 418,155 |
2020-03-18 | $23.15 | $26.16 | $21.06 | $23.31 | $22.94 | 490,643 |
2020-03-17 | $28.17 | $30.97 | $26.73 | $30.72 | $30.23 | 332,700 |
2020-03-16 | $27.15 | $32.00 | $26.27 | $26.79 | $26.36 | 424,978 |
2020-03-13 | $42.69 | $42.92 | $36.00 | $40.95 | $40.29 | 418,280 |
2020-03-12 | $35.85 | $37.62 | $30.72 | $34.25 | $33.70 | 574,653 |
2020-03-11 | $51.81 | $52.15 | $47.56 | $48.68 | $47.90 | 296,941 |
2020-03-10 | $55.04 | $56.44 | $52.17 | $56.26 | $55.36 | 291,562 |
2020-03-09 | $48.57 | $52.18 | $48.08 | $48.92 | $48.14 | 431,104 |
2020-03-06 | $62.15 | $62.74 | $60.00 | $61.81 | $60.82 | 332,435 |
2020-03-05 | $68.23 | $69.15 | $64.78 | $65.72 | $64.67 | 272,340 |
2020-03-04 | $69.34 | $70.40 | $68.38 | $69.95 | $68.83 | 481,932 |
2020-03-03 | $68.06 | $71.20 | $65.18 | $66.57 | $65.50 | 786,513 |
2020-03-02 | $64.34 | $67.92 | $63.20 | $67.75 | $66.66 | 425,975 |
2020-02-28 | $58.98 | $64.20 | $57.93 | $64.18 | $63.15 | 922,943 |
2020-02-27 | $67.25 | $68.68 | $64.51 | $64.78 | $63.74 | 672,787 |
2020-02-26 | $70.31 | $72.30 | $69.41 | $69.49 | $68.38 | 456,799 |
2020-02-25 | $72.70 | $72.90 | $67.96 | $68.10 | $67.01 | 376,832 |
2020-02-24 | $68.50 | $70.86 | $68.49 | $69.69 | $68.57 | 509,699 |
2020-02-21 | $79.20 | $79.65 | $78.08 | $78.53 | $77.27 | 291,784 |
2020-02-20 | $81.65 | $82.08 | $79.03 | $79.85 | $78.57 | 304,520 |
2020-02-19 | $83.83 | $84.30 | $83.56 | $83.58 | $82.24 | 218,229 |
2020-02-18 | $81.92 | $82.70 | $81.41 | $82.05 | $80.73 | 174,762 |
2020-02-14 | $84.95 | $85.16 | $82.72 | $83.53 | $82.19 | 149,241 |
2020-02-13 | $84.17 | $85.07 | $83.43 | $83.58 | $82.24 | 257,426 |
2020-02-12 | $85.93 | $87.32 | $85.44 | $87.13 | $85.73 | 322,060 |
2020-02-11 | $83.57 | $84.90 | $83.10 | $83.63 | $82.29 | 316,751 |
2020-02-10 | $79.23 | $80.60 | $79.23 | $80.40 | $79.11 | 126,268 |
2020-02-07 | $79.99 | $80.18 | $78.54 | $79.16 | $77.89 | 178,353 |
2020-02-06 | $84.70 | $84.70 | $82.62 | $82.65 | $81.32 | 216,729 |
2020-02-05 | $85.32 | $85.44 | $82.27 | $82.48 | $81.16 | 331,539 |
2020-02-04 | $81.04 | $82.37 | $80.80 | $81.04 | $79.74 | 291,137 |
2020-02-03 | $73.60 | $75.74 | $73.60 | $75.03 | $73.83 | 235,036 |
2020-01-31 | $73.90 | $74.06 | $71.58 | $72.86 | $71.69 | 570,626 |
2020-01-30 | $75.77 | $77.83 | $74.55 | $77.70 | $76.45 | 367,044 |
2020-01-29 | $81.79 | $82.08 | $80.49 | $81.08 | $79.78 | 221,978 |
2020-01-28 | $78.99 | $80.44 | $77.92 | $80.11 | $78.83 | 206,770 |
2020-01-27 | $76.17 | $79.45 | $75.71 | $78.29 | $77.03 | 482,515 |
2020-01-24 | $89.67 | $89.67 | $85.85 | $87.09 | $85.69 | 278,329 |
2020-01-23 | $87.74 | $90.03 | $86.41 | $89.38 | $87.95 | 432,189 |
2020-01-22 | $92.98 | $93.00 | $91.39 | $92.01 | $90.53 | 157,806 |
2020-01-21 | $91.43 | $91.71 | $89.84 | $89.93 | $88.49 | 381,287 |
2020-01-17 | $96.78 | $97.47 | $96.11 | $97.31 | $95.75 | 278,229 |
2020-01-16 | $95.96 | $96.18 | $94.96 | $95.77 | $94.23 | 199,870 |
2020-01-15 | $95.28 | $95.50 | $93.59 | $93.87 | $92.36 | 170,447 |
2020-01-14 | $96.14 | $96.48 | $94.90 | $96.13 | $94.59 | 252,468 |
2020-01-13 | $95.48 | $98.10 | $94.99 | $98.10 | $96.53 | 466,429 |
2020-01-10 | $94.08 | $94.71 | $93.25 | $93.64 | $92.14 | 253,117 |
2020-01-09 | $92.99 | $93.00 | $91.63 | $92.20 | $90.72 | 198,683 |
2020-01-08 | $88.58 | $91.89 | $88.34 | $90.38 | $88.93 | 237,675 |
2020-01-07 | $88.97 | $89.51 | $88.30 | $88.92 | $87.49 | 159,324 |
2020-01-06 | $87.67 | $89.31 | $87.67 | $89.05 | $87.62 | 185,964 |
2020-01-03 | $90.39 | $91.77 | $89.69 | $89.72 | $88.28 | 316,179 |
2020-01-02 | $92.43 | $95.14 | $92.43 | $94.87 | $93.35 | 299,707 |
2019-12-31 | $89.15 | $89.86 | $88.51 | $89.40 | $87.97 | 143,840 |
2019-12-30 | $91.68 | $91.68 | $88.72 | $89.02 | $87.59 | 179,482 |
2019-12-27 | $91.42 | $91.63 | $90.22 | $90.96 | $89.50 | 348,256 |
2019-12-26 | $89.00 | $89.95 | $88.95 | $89.86 | $88.42 | 174,045 |
2019-12-24 | $88.16 | $88.30 | $87.46 | $87.88 | $86.47 | 83,868 |
2019-12-23 | $88.24 | $88.53 | $87.87 | $88.53 | $87.11 | 203,849 |
2019-12-20 | $88.12 | $88.55 | $87.65 | $88.23 | $86.80 | 130,832 |
2019-12-19 | $86.81 | $87.82 | $86.65 | $87.79 | $86.37 | 121,535 |
2019-12-18 | $87.52 | $87.72 | $86.87 | $87.69 | $86.27 | 217,609 |
2019-12-17 | $85.90 | $86.56 | $85.51 | $86.22 | $84.82 | 247,488 |
2019-12-16 | $84.05 | $84.75 | $83.80 | $83.93 | $82.57 | 208,564 |
2019-12-13 | $82.78 | $84.34 | $81.32 | $81.90 | $80.57 | 342,971 |
2019-12-12 | $78.70 | $82.45 | $78.66 | $82.00 | $80.67 | 432,942 |
2019-12-11 | $75.94 | $78.22 | $75.94 | $77.99 | $76.73 | 123,842 |
2019-12-10 | $74.41 | $75.18 | $74.11 | $74.73 | $73.52 | 60,385 |
2019-12-09 | $74.80 | $75.35 | $73.94 | $73.97 | $72.77 | 46,752 |
2019-12-06 | $74.87 | $75.22 | $74.46 | $74.84 | $73.63 | 98,611 |
2019-12-05 | $73.00 | $73.97 | $72.80 | $73.60 | $72.41 | 92,297 |
2019-12-04 | $72.72 | $73.02 | $72.40 | $72.73 | $71.55 | 133,383 |
2019-12-03 | $70.21 | $71.13 | $69.35 | $71.13 | $69.98 | 188,936 |
2019-12-02 | $72.90 | $73.03 | $71.46 | $72.19 | $71.02 | 230,578 |
2019-11-29 | $72.76 | $73.20 | $72.25 | $72.31 | $71.14 | 331,246 |
2019-11-27 | $75.12 | $75.95 | $74.81 | $75.77 | $74.54 | 63,542 |
2019-11-26 | $75.14 | $75.72 | $74.17 | $75.51 | $74.29 | 116,370 |
2019-11-25 | $75.50 | $76.53 | $75.43 | $76.40 | $75.16 | 145,743 |
2019-11-22 | $74.64 | $74.64 | $73.61 | $74.15 | $72.95 | 58,946 |
2019-11-21 | $73.65 | $74.24 | $73.20 | $74.24 | $73.04 | 114,739 |
2019-11-20 | $74.75 | $75.63 | $73.74 | $74.58 | $73.37 | 138,780 |
2019-11-19 | $76.91 | $76.91 | $75.37 | $75.57 | $74.35 | 107,415 |
2019-11-18 | $75.67 | $76.02 | $74.98 | $75.26 | $74.04 | 130,179 |
2019-11-15 | $75.36 | $76.04 | $75.10 | $75.53 | $74.31 | 121,500 |
2019-11-14 | $73.54 | $74.15 | $72.69 | $73.84 | $72.64 | 105,375 |
2019-11-13 | $73.22 | $74.07 | $72.86 | $73.64 | $72.45 | 170,198 |
2019-11-12 | $76.30 | $76.46 | $75.01 | $75.41 | $74.19 | 182,976 |
2019-11-11 | $75.70 | $77.15 | $75.56 | $77.00 | $75.75 | 102,979 |
2019-11-08 | $79.05 | $79.40 | $78.15 | $78.71 | $77.43 | 127,017 |
2019-11-07 | $81.01 | $81.78 | $80.53 | $80.79 | $79.48 | 232,683 |
2019-11-06 | $79.63 | $79.90 | $78.41 | $79.07 | $77.79 | 130,373 |
2019-11-05 | $80.00 | $80.08 | $78.87 | $79.83 | $78.54 | 151,528 |
2019-11-04 | $79.30 | $79.41 | $78.22 | $78.53 | $77.26 | 181,204 |
2019-11-01 | $75.36 | $76.42 | $75.22 | $76.25 | $75.01 | 166,999 |
2019-10-31 | $74.03 | $74.03 | $71.84 | $73.12 | $71.94 | 139,820 |
2019-10-30 | $73.39 | $74.79 | $72.46 | $74.71 | $73.50 | 156,149 |
2019-10-29 | $73.93 | $74.53 | $73.70 | $73.86 | $72.66 | 59,765 |
2019-10-28 | $74.62 | $75.57 | $74.62 | $75.02 | $73.80 | 99,991 |
2019-10-25 | $72.19 | $73.83 | $72.19 | $73.68 | $72.49 | 130,858 |
2019-10-24 | $73.20 | $73.20 | $72.15 | $72.31 | $71.14 | 126,881 |
2019-10-23 | $71.30 | $72.43 | $71.24 | $72.20 | $71.03 | 90,690 |
2019-10-22 | $72.12 | $72.90 | $71.95 | $72.23 | $71.06 | 110,247 |
2019-10-21 | $71.11 | $72.07 | $70.76 | $71.92 | $70.75 | 131,721 |
2019-10-18 | $70.79 | $71.39 | $69.63 | $69.97 | $68.84 | 186,255 |
2019-10-17 | $72.12 | $72.23 | $71.05 | $71.22 | $70.07 | 171,725 |
2019-10-16 | $69.68 | $70.73 | $69.32 | $70.51 | $69.37 | 104,543 |
2019-10-15 | $68.79 | $70.35 | $68.63 | $69.97 | $68.84 | 110,449 |
2019-10-14 | $68.69 | $69.07 | $68.10 | $68.10 | $67.00 | 81,426 |
2019-10-11 | $68.79 | $70.55 | $68.50 | $68.96 | $67.84 | 513,280 |
2019-10-10 | $64.52 | $66.67 | $64.52 | $65.75 | $64.68 | 180,798 |
2019-10-09 | $64.00 | $64.64 | $63.71 | $63.90 | $62.86 | 114,238 |
2019-10-08 | $63.50 | $63.73 | $62.38 | $62.52 | $61.51 | 208,980 |
2019-10-07 | $64.41 | $65.25 | $63.75 | $63.82 | $62.79 | 125,949 |
2019-10-04 | $64.06 | $65.83 | $63.89 | $65.50 | $64.44 | 506,138 |
2019-10-03 | $62.88 | $64.57 | $62.36 | $64.55 | $63.50 | 234,005 |
2019-10-02 | $62.35 | $62.62 | $61.37 | $62.32 | $61.31 | 212,822 |
2019-10-01 | $65.20 | $65.29 | $63.64 | $63.87 | $62.84 | 202,861 |
2019-09-30 | $65.76 | $66.22 | $64.94 | $65.02 | $63.97 | 216,001 |
2019-09-27 | $66.79 | $67.11 | $63.45 | $64.17 | $63.13 | 367,469 |
2019-09-26 | $67.17 | $67.27 | $66.14 | $66.70 | $65.62 | 130,670 |
2019-09-25 | $65.54 | $67.17 | $64.91 | $66.78 | $65.70 | 212,895 |
2019-09-24 | $69.07 | $69.07 | $66.69 | $66.94 | $65.86 | 222,197 |
2019-09-23 | $67.97 | $69.21 | $67.94 | $69.08 | $67.92 | 139,460 |
2019-09-20 | $70.33 | $70.52 | $68.16 | $68.85 | $67.69 | 175,198 |
2019-09-19 | $69.63 | $70.30 | $68.43 | $68.75 | $67.59 | 166,439 |
2019-09-18 | $70.14 | $70.43 | $67.99 | $69.69 | $68.52 | 175,888 |
2019-09-17 | $68.62 | $70.62 | $68.46 | $70.60 | $69.41 | 104,894 |
2019-09-16 | $70.50 | $71.52 | $70.08 | $70.59 | $69.40 | 157,313 |
2019-09-13 | $72.25 | $72.82 | $71.86 | $72.30 | $71.08 | 147,176 |
2019-09-12 | $71.01 | $72.30 | $70.23 | $71.07 | $69.87 | 298,368 |
2019-09-11 | $68.86 | $69.72 | $68.59 | $69.64 | $68.47 | 213,965 |
2019-09-10 | $67.74 | $68.50 | $66.96 | $68.17 | $67.02 | 94,908 |
2019-09-09 | $67.94 | $68.62 | $67.40 | $67.96 | $66.82 | 152,898 |
2019-09-06 | $67.68 | $68.01 | $67.18 | $67.36 | $66.23 | 583,521 |
2019-09-05 | $66.71 | $67.25 | $66.46 | $66.52 | $65.40 | 299,077 |
2019-09-04 | $63.70 | $64.56 | $63.48 | $64.39 | $63.31 | 225,012 |
2019-09-03 | $60.45 | $61.37 | $60.38 | $61.37 | $60.34 | 126,848 |
2019-08-30 | $62.77 | $62.77 | $61.47 | $62.40 | $61.35 | 206,835 |
2019-08-29 | $60.17 | $61.23 | $59.70 | $61.03 | $60.00 | 276,768 |
2019-08-28 | $58.42 | $59.44 | $57.88 | $59.18 | $58.18 | 168,108 |
2019-08-27 | $59.65 | $60.15 | $58.50 | $58.68 | $57.69 | 202,122 |
2019-08-26 | $58.62 | $58.89 | $57.99 | $58.34 | $57.36 | 151,121 |
2019-08-23 | $59.63 | $61.21 | $57.20 | $57.58 | $56.61 | 341,236 |
2019-08-22 | $61.11 | $61.40 | $59.69 | $60.05 | $59.04 | 180,210 |
2019-08-21 | $62.82 | $62.82 | $61.79 | $62.55 | $61.50 | 173,974 |
2019-08-20 | $61.19 | $61.67 | $60.66 | $60.95 | $59.92 | 215,683 |
2019-08-19 | $62.00 | $62.08 | $60.39 | $60.51 | $59.49 | 241,583 |
2019-08-16 | $59.13 | $60.17 | $59.03 | $59.84 | $58.83 | 255,397 |
2019-08-15 | $57.88 | $58.12 | $56.63 | $57.44 | $56.47 | 238,754 |
2019-08-14 | $58.00 | $58.42 | $56.28 | $56.33 | $55.38 | 413,701 |
2019-08-13 | $58.07 | $62.59 | $57.76 | $61.61 | $60.57 | 332,794 |
2019-08-12 | $59.38 | $59.96 | $58.91 | $59.37 | $58.37 | 278,069 |
2019-08-09 | $62.39 | $62.66 | $60.88 | $61.70 | $60.66 | 204,024 |
2019-08-08 | $62.55 | $63.72 | $62.12 | $63.60 | $62.53 | 280,663 |
2019-08-07 | $58.67 | $61.49 | $57.99 | $61.36 | $60.33 | 385,769 |
2019-08-06 | $61.17 | $61.48 | $59.50 | $60.52 | $59.50 | 208,142 |
2019-08-05 | $60.03 | $60.25 | $57.19 | $58.16 | $57.18 | 478,079 |
2019-08-02 | $66.55 | $66.97 | $64.76 | $65.42 | $64.32 | 467,226 |
2019-08-01 | $71.70 | $73.25 | $66.82 | $67.49 | $66.35 | 524,227 |
2019-07-31 | $74.14 | $74.31 | $69.07 | $71.62 | $70.41 | 334,176 |
2019-07-30 | $74.38 | $74.61 | $73.69 | $74.29 | $73.04 | 154,643 |
2019-07-29 | $75.76 | $76.20 | $75.03 | $76.10 | $74.82 | 98,835 |
2019-07-26 | $76.92 | $77.12 | $75.97 | $76.52 | $75.23 | 147,071 |
2019-07-25 | $77.70 | $77.70 | $75.70 | $76.18 | $74.90 | 230,711 |
2019-07-24 | $77.47 | $78.30 | $77.47 | $78.11 | $76.80 | 113,394 |
2019-07-23 | $77.74 | $77.99 | $76.99 | $77.85 | $76.54 | 145,002 |
2019-07-22 | $78.06 | $78.42 | $77.45 | $77.63 | $76.32 | 88,554 |
2019-07-19 | $79.34 | $79.41 | $77.37 | $77.56 | $76.25 | 140,263 |
2019-07-18 | $77.20 | $79.06 | $77.20 | $79.01 | $77.68 | 162,208 |
2019-07-17 | $78.11 | $78.38 | $77.15 | $77.25 | $75.95 | 134,765 |
2019-07-16 | $78.81 | $79.33 | $77.94 | $78.01 | $76.70 | 96,307 |
2019-07-15 | $78.48 | $78.90 | $78.25 | $78.54 | $77.22 | 91,582 |
2019-07-12 | $77.70 | $77.81 | $76.70 | $77.54 | $76.23 | 117,196 |
2019-07-11 | $78.73 | $78.76 | $76.87 | $77.46 | $76.16 | 151,287 |
2019-07-10 | $78.32 | $79.11 | $77.75 | $77.96 | $76.65 | 216,347 |
2019-07-09 | $74.80 | $76.22 | $74.80 | $75.97 | $74.69 | 95,952 |
2019-07-08 | $76.62 | $77.02 | $76.17 | $76.69 | $75.40 | 115,910 |
2019-07-05 | $78.22 | $78.62 | $76.98 | $78.08 | $76.77 | 209,090 |
2019-07-03 | $79.24 | $79.84 | $78.84 | $79.84 | $78.50 | 83,683 |
2019-07-02 | $80.83 | $80.88 | $79.68 | $80.43 | $79.08 | 183,147 |
2019-07-01 | $82.45 | $82.69 | $80.11 | $81.05 | $79.69 | 223,573 |
2019-06-28 | $78.54 | $78.64 | $77.55 | $78.10 | $76.79 | 132,557 |
2019-06-27 | $78.03 | $78.64 | $77.61 | $78.51 | $77.19 | 108,573 |
2019-06-26 | $76.54 | $77.75 | $76.49 | $76.93 | $75.64 | 132,772 |
2019-06-25 | $76.32 | $76.52 | $74.61 | $74.83 | $73.57 | 257,023 |
2019-06-24 | $77.75 | $78.11 | $77.33 | $77.63 | $76.03 | 152,947 |
2019-06-21 | $77.88 | $78.33 | $77.37 | $77.66 | $76.06 | 246,109 |
2019-06-20 | $80.15 | $80.29 | $77.82 | $78.61 | $76.99 | 306,531 |
2019-06-19 | $74.09 | $76.51 | $73.51 | $75.57 | $74.01 | 299,200 |
2019-06-18 | $70.81 | $74.02 | $70.81 | $73.65 | $72.13 | 328,540 |
2019-06-17 | $68.00 | $69.00 | $68.00 | $68.57 | $67.15 | 166,449 |
2019-06-14 | $68.84 | $68.87 | $67.84 | $67.88 | $66.48 | 300,426 |
2019-06-13 | $70.90 | $71.15 | $69.56 | $70.25 | $68.80 | 82,962 |
2019-06-12 | $71.30 | $71.45 | $70.21 | $70.50 | $69.04 | 115,061 |
2019-06-11 | $73.29 | $73.60 | $72.35 | $72.81 | $71.31 | 216,067 |
2019-06-10 | $70.26 | $71.48 | $69.88 | $70.56 | $69.10 | 136,099 |
2019-06-07 | $67.99 | $70.06 | $67.94 | $68.47 | $67.06 | 142,346 |
2019-06-06 | $66.72 | $67.36 | $66.12 | $66.93 | $65.55 | 128,924 |
2019-06-05 | $68.62 | $68.81 | $66.31 | $66.85 | $65.47 | 272,159 |
2019-06-04 | $67.32 | $68.60 | $66.77 | $68.31 | $66.90 | 243,752 |
2019-06-03 | $67.89 | $69.04 | $67.50 | $68.18 | $66.77 | 397,072 |
2019-05-31 | $64.68 | $66.67 | $64.48 | $66.46 | $65.09 | 207,074 |
2019-05-30 | $65.16 | $66.31 | $64.99 | $65.65 | $64.29 | 229,520 |
2019-05-29 | $62.60 | $64.63 | $62.42 | $64.57 | $63.24 | 150,359 |
2019-05-28 | $64.52 | $64.78 | $62.95 | $63.14 | $61.84 | 221,533 |
2019-05-24 | $64.00 | $64.14 | $62.60 | $62.77 | $61.47 | 154,621 |
2019-05-23 | $62.54 | $63.35 | $61.76 | $62.64 | $61.35 | 258,351 |
2019-05-22 | $65.70 | $65.93 | $64.89 | $65.18 | $63.83 | 214,244 |
2019-05-21 | $64.89 | $66.11 | $64.50 | $65.95 | $64.59 | 149,932 |
2019-05-20 | $63.92 | $64.49 | $62.93 | $63.60 | $62.29 | 163,407 |
2019-05-17 | $64.84 | $66.14 | $64.31 | $64.61 | $63.28 | 235,804 |
2019-05-16 | $68.95 | $70.02 | $68.10 | $68.31 | $66.90 | 288,659 |
2019-05-15 | $67.65 | $69.55 | $67.30 | $69.18 | $67.75 | 178,400 |
2019-05-14 | $68.69 | $69.56 | $68.00 | $68.67 | $67.25 | 364,301 |
2019-05-13 | $66.65 | $67.58 | $65.07 | $66.21 | $64.84 | 494,753 |
2019-05-10 | $72.74 | $74.14 | $70.14 | $73.48 | $71.96 | 467,727 |
2019-05-09 | $70.72 | $73.29 | $69.13 | $72.15 | $70.66 | 458,439 |
2019-05-08 | $76.83 | $77.70 | $75.72 | $75.93 | $74.36 | 233,013 |
2019-05-07 | $78.44 | $78.44 | $74.80 | $76.08 | $74.51 | 585,233 |
2019-05-06 | $78.14 | $81.36 | $77.97 | $81.02 | $79.35 | 386,755 |
2019-05-03 | $85.00 | $86.51 | $84.96 | $86.35 | $84.57 | 169,927 |
2019-05-02 | $83.40 | $84.12 | $81.89 | $83.18 | $81.46 | 112,785 |
2019-05-01 | $84.98 | $87.12 | $82.42 | $82.72 | $81.01 | 272,154 |
2019-04-30 | $84.26 | $85.20 | $82.99 | $84.54 | $82.79 | 155,153 |
2019-04-29 | $85.07 | $85.27 | $84.44 | $84.79 | $83.04 | 107,652 |
2019-04-26 | $83.76 | $84.86 | $82.10 | $84.30 | $82.56 | 343,154 |
2019-04-25 | $82.30 | $83.53 | $81.55 | $83.48 | $81.76 | 144,630 |
2019-04-24 | $85.75 | $85.75 | $83.05 | $83.81 | $82.08 | 338,351 |
2019-04-23 | $86.50 | $87.91 | $86.17 | $87.52 | $85.71 | 180,868 |
2019-04-22 | $86.14 | $87.15 | $85.65 | $86.95 | $85.15 | 186,253 |
2019-04-18 | $87.83 | $89.07 | $87.05 | $88.56 | $86.73 | 174,641 |
2019-04-17 | $90.05 | $90.26 | $88.18 | $88.89 | $87.05 | 233,534 |
2019-04-16 | $87.37 | $88.34 | $87.33 | $88.12 | $86.30 | 155,563 |
2019-04-15 | $87.25 | $87.26 | $85.14 | $86.15 | $84.37 | 83,808 |
2019-04-12 | $88.12 | $88.39 | $87.00 | $87.40 | $85.60 | 144,567 |
2019-04-11 | $86.73 | $86.87 | $85.03 | $85.75 | $83.98 | 226,948 |
2019-04-10 | $88.43 | $89.21 | $87.96 | $88.69 | $86.86 | 228,563 |
2019-04-09 | $88.21 | $88.21 | $87.13 | $87.47 | $85.66 | 224,280 |
2019-04-08 | $86.64 | $88.08 | $86.19 | $87.87 | $86.06 | 142,994 |
2019-04-05 | $86.76 | $88.06 | $86.45 | $87.81 | $86.00 | 242,110 |
2019-04-04 | $84.42 | $86.40 | $84.39 | $86.03 | $84.25 | 155,760 |
2019-04-03 | $85.05 | $86.45 | $84.10 | $84.51 | $82.77 | 318,846 |
2019-04-02 | $83.84 | $83.91 | $81.97 | $82.70 | $80.99 | 208,954 |
2019-04-01 | $82.96 | $83.74 | $82.30 | $83.57 | $81.84 | 284,764 |
2019-03-29 | $79.86 | $80.09 | $78.61 | $79.78 | $78.13 | 415,877 |
2019-03-28 | $76.50 | $77.52 | $75.75 | $77.33 | $75.73 | 90,871 |
2019-03-27 | $77.22 | $77.55 | $75.07 | $75.82 | $74.25 | 148,329 |
2019-03-26 | $78.49 | $78.96 | $77.14 | $78.22 | $76.61 | 128,890 |
2019-03-25 | $76.50 | $78.31 | $76.41 | $77.73 | $76.13 | 174,832 |
2019-03-22 | $80.80 | $81.27 | $76.86 | $77.09 | $75.50 | 459,263 |
2019-03-21 | $82.81 | $84.54 | $82.37 | $84.46 | $82.72 | 255,920 |
2019-03-20 | $82.97 | $86.29 | $81.33 | $84.21 | $82.47 | 369,704 |
2019-03-19 | $84.06 | $84.75 | $83.24 | $83.75 | $82.02 | 250,135 |
2019-03-18 | $83.41 | $84.35 | $82.94 | $84.14 | $81.89 | 275,234 |
2019-03-15 | $80.20 | $81.84 | $80.20 | $81.54 | $79.36 | 396,871 |
2019-03-14 | $78.42 | $78.55 | $77.33 | $78.15 | $76.06 | 131,887 |
2019-03-13 | $79.40 | $79.80 | $78.72 | $79.45 | $77.33 | 145,407 |
2019-03-12 | $79.29 | $79.79 | $78.85 | $79.28 | $77.16 | 172,442 |
2019-03-11 | $76.00 | $78.25 | $75.87 | $77.97 | $75.89 | 196,497 |
2019-03-08 | $72.84 | $74.05 | $72.65 | $73.94 | $71.97 | 260,977 |
2019-03-07 | $78.56 | $78.63 | $75.20 | $75.60 | $73.58 | 312,057 |
2019-03-06 | $81.51 | $81.72 | $79.65 | $79.87 | $77.74 | 121,920 |
2019-03-05 | $80.24 | $81.72 | $79.70 | $81.29 | $79.12 | 218,727 |
2019-03-04 | $80.08 | $80.22 | $76.99 | $79.05 | $76.94 | 301,847 |
2019-03-01 | $80.38 | $80.49 | $78.37 | $78.67 | $76.57 | 229,296 |
2019-02-28 | $80.18 | $80.18 | $78.58 | $78.66 | $76.56 | 284,909 |
2019-02-27 | $82.30 | $82.63 | $80.87 | $81.83 | $79.65 | 430,290 |
2019-02-26 | $82.99 | $84.74 | $82.81 | $83.90 | $81.66 | 192,331 |
2019-02-25 | $84.76 | $85.87 | $84.20 | $84.66 | $82.40 | 598,819 |
2019-02-22 | $81.40 | $82.72 | $81.05 | $82.07 | $79.88 | 286,251 |
2019-02-21 | $79.73 | $79.97 | $78.40 | $79.37 | $77.25 | 173,674 |
2019-02-20 | $79.84 | $81.42 | $79.36 | $79.98 | $77.85 | 294,857 |
2019-02-19 | $76.04 | $79.14 | $76.00 | $78.54 | $76.44 | 285,548 |
2019-02-15 | $77.14 | $77.14 | $76.13 | $76.88 | $74.83 | 169,818 |
2019-02-14 | $75.50 | $78.00 | $75.13 | $77.24 | $75.18 | 168,228 |
2019-02-13 | $78.53 | $79.04 | $76.27 | $76.77 | $74.72 | 287,966 |
2019-02-12 | $78.47 | $79.48 | $78.16 | $78.64 | $76.54 | 472,383 |
2019-02-11 | $77.80 | $77.90 | $76.48 | $76.58 | $74.54 | 133,805 |
2019-02-08 | $76.91 | $77.75 | $75.65 | $77.28 | $75.22 | 495,748 |
2019-02-07 | $79.24 | $80.48 | $76.72 | $78.80 | $76.70 | 346,862 |
2019-02-06 | $83.59 | $83.59 | $80.76 | $81.39 | $79.22 | 201,638 |
2019-02-05 | $82.50 | $84.89 | $82.26 | $84.65 | $82.39 | 243,571 |
2019-02-04 | $80.20 | $82.02 | $79.82 | $81.39 | $79.22 | 213,841 |
2019-02-01 | $81.18 | $81.48 | $80.31 | $80.97 | $78.81 | 457,133 |
2019-01-31 | $81.27 | $83.18 | $81.16 | $82.83 | $80.62 | 323,357 |
2019-01-30 | $77.32 | $81.37 | $76.31 | $80.80 | $78.64 | 432,451 |
2019-01-29 | $76.77 | $76.85 | $75.54 | $75.98 | $73.95 | 152,152 |
2019-01-28 | $74.61 | $75.74 | $73.90 | $75.70 | $73.68 | 184,147 |
2019-01-25 | $77.53 | $78.65 | $77.24 | $78.12 | $76.03 | 296,844 |
2019-01-24 | $73.20 | $75.29 | $73.20 | $75.00 | $73.00 | 176,830 |
2019-01-23 | $72.78 | $73.18 | $71.29 | $72.96 | $71.01 | 160,572 |
2019-01-22 | $72.18 | $72.50 | $69.93 | $71.04 | $69.14 | 304,210 |
2019-01-18 | $74.63 | $75.61 | $74.14 | $74.93 | $72.93 | 237,463 |
2019-01-17 | $70.93 | $74.80 | $70.93 | $73.74 | $71.77 | 232,929 |
2019-01-16 | $71.70 | $73.50 | $71.66 | $72.80 | $70.86 | 256,556 |
2019-01-15 | $69.92 | $71.28 | $69.67 | $70.31 | $68.43 | 169,701 |
2019-01-14 | $67.93 | $69.65 | $67.53 | $68.79 | $66.95 | 163,358 |
2019-01-11 | $69.97 | $70.95 | $69.45 | $70.52 | $68.64 | 312,560 |
2019-01-10 | $69.10 | $71.81 | $68.98 | $71.76 | $69.84 | 229,668 |
2019-01-09 | $68.65 | $71.25 | $68.65 | $70.16 | $68.29 | 324,320 |
2019-01-08 | $66.05 | $66.93 | $64.89 | $66.45 | $64.68 | 188,315 |
2019-01-07 | $65.67 | $66.69 | $64.54 | $65.94 | $64.18 | 300,198 |
2019-01-04 | $62.37 | $66.22 | $61.94 | $65.50 | $63.75 | 353,009 |
2019-01-03 | $61.17 | $61.18 | $59.00 | $59.78 | $58.18 | 227,861 |
2019-01-02 | $60.50 | $63.27 | $60.36 | $63.10 | $61.42 | 186,937 |
2018-12-31 | $65.00 | $65.10 | $62.16 | $62.79 | $61.11 | 307,416 |
2018-12-28 | $63.40 | $64.65 | $62.51 | $63.55 | $61.85 | 452,000 |
2018-12-27 | $59.67 | $62.04 | $58.98 | $62.04 | $60.38 | 272,678 |
2018-12-26 | $59.77 | $62.33 | $58.22 | $62.24 | $60.56 | 316,033 |
2018-12-24 | $59.94 | $61.20 | $58.68 | $58.77 | $57.18 | 209,252 |
2018-12-21 | $62.19 | $63.19 | $59.46 | $60.30 | $58.67 | 353,258 |
2018-12-20 | $62.17 | $63.18 | $60.26 | $61.75 | $60.08 | 299,518 |
2018-12-19 | $64.27 | $66.06 | $58.88 | $60.22 | $58.60 | 417,098 |
2018-12-18 | $63.62 | $64.60 | $63.03 | $63.49 | $61.78 | 169,128 |
2018-12-17 | $64.27 | $65.06 | $61.62 | $62.26 | $60.58 | 246,688 |
2018-12-14 | $64.31 | $65.77 | $63.91 | $64.11 | $62.38 | 144,095 |
2018-12-13 | $67.63 | $68.17 | $66.69 | $67.03 | $65.22 | 162,296 |
2018-12-12 | $67.36 | $68.70 | $66.78 | $66.95 | $65.14 | 314,428 |
2018-12-11 | $65.15 | $65.15 | $62.50 | $63.86 | $62.14 | 343,932 |
2018-12-10 | $63.12 | $63.44 | $60.15 | $62.54 | $60.85 | 389,332 |
2018-12-07 | $68.06 | $69.28 | $63.96 | $64.40 | $62.66 | 297,202 |
2018-12-06 | $64.75 | $68.50 | $63.38 | $68.50 | $66.65 | 410,724 |
2018-12-04 | $75.25 | $75.58 | $69.81 | $70.55 | $68.65 | 415,030 |
2018-12-03 | $76.15 | $76.29 | $74.04 | $75.07 | $73.04 | 413,476 |
2018-11-30 | $70.20 | $70.82 | $69.38 | $70.72 | $68.81 | 184,784 |
2018-11-29 | $71.51 | $72.52 | $70.10 | $71.16 | $69.24 | 258,268 |
2018-11-28 | $69.53 | $73.16 | $67.94 | $72.98 | $71.01 | 547,864 |
2018-11-27 | $65.99 | $68.13 | $65.80 | $68.13 | $66.29 | 182,217 |
2018-11-26 | $67.11 | $67.65 | $66.01 | $66.79 | $64.99 | 256,640 |
2018-11-23 | $64.47 | $65.35 | $64.28 | $64.42 | $62.68 | 420,311 |
2018-11-21 | $66.78 | $68.04 | $66.38 | $66.68 | $64.88 | 289,466 |
2018-11-20 | $64.43 | $65.35 | $62.62 | $63.37 | $61.66 | 269,297 |
2018-11-19 | $69.03 | $69.32 | $67.08 | $67.75 | $65.92 | 240,249 |
2018-11-16 | $68.32 | $71.59 | $67.76 | $70.69 | $68.78 | 587,154 |
2018-11-15 | $66.85 | $71.20 | $66.48 | $70.14 | $68.25 | 537,124 |
2018-11-14 | $66.33 | $67.00 | $64.01 | $65.77 | $64.00 | 362,959 |
2018-11-13 | $64.33 | $66.43 | $63.50 | $64.56 | $62.82 | 299,070 |
2018-11-12 | $64.45 | $64.80 | $62.00 | $62.47 | $60.78 | 262,904 |
2018-11-09 | $65.92 | $66.12 | $63.63 | $65.19 | $63.43 | 364,081 |
2018-11-08 | $72.00 | $72.73 | $68.44 | $69.18 | $67.31 | 377,911 |
2018-11-07 | $73.82 | $75.27 | $72.50 | $74.96 | $72.94 | 310,483 |
2018-11-06 | $70.28 | $71.27 | $69.82 | $71.00 | $69.08 | 140,561 |
2018-11-05 | $70.50 | $71.74 | $70.16 | $71.39 | $69.46 | 291,286 |
2018-11-02 | $72.94 | $73.65 | $68.73 | $70.88 | $68.97 | 767,399 |
2018-11-01 | $65.80 | $69.55 | $64.79 | $69.44 | $67.57 | 478,426 |
2018-10-31 | $62.65 | $63.80 | $61.98 | $62.81 | $61.12 | 423,129 |
2018-10-30 | $58.39 | $60.85 | $58.12 | $60.78 | $59.14 | 304,794 |
2018-10-29 | $62.20 | $62.35 | $55.46 | $57.53 | $55.98 | 427,382 |
2018-10-26 | $58.88 | $62.03 | $58.07 | $60.69 | $59.05 | 539,045 |
2018-10-25 | $61.34 | $63.96 | $60.94 | $62.63 | $60.94 | 360,720 |
2018-10-24 | $64.68 | $64.94 | $59.25 | $59.34 | $57.74 | 542,194 |
2018-10-23 | $63.07 | $66.89 | $62.05 | $65.79 | $64.02 | 354,429 |
2018-10-22 | $69.26 | $69.59 | $67.20 | $67.94 | $66.11 | 221,733 |
2018-10-19 | $67.14 | $68.21 | $65.45 | $65.98 | $64.20 | 272,145 |
2018-10-18 | $67.44 | $67.45 | $63.41 | $64.19 | $62.46 | 396,745 |
2018-10-17 | $70.57 | $70.66 | $68.51 | $69.53 | $67.65 | 249,280 |
2018-10-16 | $69.64 | $72.39 | $69.35 | $72.08 | $70.14 | 384,438 |
2018-10-15 | $67.52 | $68.58 | $66.87 | $67.13 | $65.32 | 201,271 |
2018-10-12 | $69.28 | $69.78 | $66.81 | $69.40 | $67.53 | 419,353 |
2018-10-11 | $64.85 | $66.87 | $62.07 | $63.96 | $62.23 | 793,633 |
2018-10-10 | $71.21 | $71.27 | $65.83 | $65.87 | $64.09 | 504,602 |
2018-10-09 | $71.44 | $73.33 | $70.61 | $72.31 | $70.36 | 328,321 |
2018-10-08 | $71.16 | $73.57 | $71.00 | $73.31 | $71.33 | 265,628 |
2018-10-05 | $73.70 | $74.08 | $70.86 | $72.80 | $70.84 | 527,882 |
2018-10-04 | $77.22 | $77.25 | $72.69 | $73.73 | $71.74 | 470,690 |
2018-10-03 | $83.45 | $83.45 | $78.96 | $79.65 | $77.50 | 243,617 |
2018-10-02 | $81.60 | $82.87 | $80.99 | $81.80 | $79.59 | 237,683 |
2018-10-01 | $86.19 | $86.25 | $84.38 | $84.94 | $82.65 | 140,928 |
2018-09-28 | $84.66 | $86.11 | $84.10 | $84.78 | $82.49 | 488,311 |
2018-09-27 | $86.09 | $87.44 | $85.90 | $86.54 | $84.21 | 80,752 |
2018-09-26 | $85.33 | $88.32 | $85.04 | $85.39 | $83.09 | 485,936 |
2018-09-25 | $84.20 | $85.37 | $84.00 | $84.95 | $82.66 | 131,893 |
2018-09-24 | $83.85 | $84.04 | $82.95 | $83.87 | $81.61 | 158,322 |
2018-09-21 | $85.86 | $87.20 | $85.68 | $86.69 | $84.35 | 197,904 |
2018-09-20 | $85.18 | $85.78 | $83.80 | $85.73 | $83.42 | 204,310 |
2018-09-19 | $81.64 | $83.19 | $81.64 | $82.79 | $80.56 | 206,831 |
2018-09-18 | $78.59 | $80.02 | $78.51 | $79.65 | $77.50 | 212,074 |
2018-09-17 | $77.65 | $78.73 | $77.14 | $77.48 | $75.39 | 145,911 |
2018-09-14 | $81.13 | $81.43 | $78.48 | $79.53 | $77.38 | 275,516 |
2018-09-13 | $80.38 | $81.49 | $78.89 | $79.68 | $77.53 | 400,085 |
2018-09-12 | $74.53 | $78.15 | $73.85 | $76.89 | $74.82 | 274,354 |
2018-09-11 | $72.95 | $75.75 | $72.35 | $75.63 | $73.59 | 211,114 |
2018-09-10 | $77.36 | $77.36 | $74.94 | $75.22 | $73.19 | 211,907 |
2018-09-07 | $77.96 | $79.73 | $76.70 | $77.56 | $75.47 | 223,761 |
2018-09-06 | $78.91 | $79.58 | $77.13 | $78.74 | $76.62 | 194,572 |
2018-09-05 | $79.20 | $79.58 | $77.78 | $78.62 | $76.50 | 219,702 |
2018-09-04 | $82.92 | $83.10 | $81.50 | $82.08 | $79.87 | 236,194 |
2018-08-31 | $85.40 | $87.98 | $85.16 | $87.34 | $84.98 | 146,210 |
2018-08-30 | $88.97 | $88.97 | $85.01 | $85.82 | $83.50 | 291,351 |
2018-08-29 | $90.77 | $93.34 | $90.39 | $93.22 | $90.71 | 202,723 |
2018-08-28 | $93.32 | $93.70 | $90.93 | $91.45 | $88.98 | 233,337 |
2018-08-27 | $91.29 | $93.53 | $91.10 | $92.50 | $90.00 | 273,551 |
2018-08-24 | $87.85 | $88.88 | $87.09 | $88.63 | $86.24 | 194,025 |
2018-08-23 | $87.61 | $88.20 | $83.96 | $84.18 | $81.91 | 180,125 |
2018-08-22 | $86.56 | $88.86 | $86.56 | $88.41 | $86.02 | 182,371 |
2018-08-21 | $85.63 | $87.32 | $85.56 | $86.29 | $83.96 | 157,072 |
2018-08-20 | $82.63 | $83.41 | $81.88 | $83.26 | $81.01 | 225,085 |
2018-08-17 | $78.78 | $82.65 | $78.21 | $82.10 | $79.89 | 473,253 |
2018-08-16 | $80.53 | $81.54 | $79.50 | $79.64 | $77.49 | 200,373 |
2018-08-15 | $78.47 | $79.34 | $76.05 | $78.32 | $76.21 | 443,239 |
2018-08-14 | $85.00 | $86.20 | $84.57 | $85.74 | $83.43 | 176,210 |
2018-08-13 | $85.86 | $86.58 | $83.37 | $84.11 | $81.84 | 236,902 |
2018-08-10 | $88.13 | $89.15 | $87.55 | $88.40 | $86.02 | 285,023 |
2018-08-09 | $95.29 | $96.33 | $94.41 | $94.60 | $92.05 | 50,204 |
2018-08-08 | $95.29 | $95.71 | $94.38 | $95.34 | $92.77 | 51,098 |
2018-08-07 | $96.09 | $97.19 | $95.64 | $95.86 | $93.27 | 75,100 |
2018-08-06 | $92.97 | $93.75 | $92.27 | $92.96 | $90.45 | 145,575 |
2018-08-03 | $93.96 | $95.44 | $93.75 | $94.99 | $92.43 | 401,892 |
2018-08-02 | $91.14 | $93.44 | $90.40 | $93.02 | $90.51 | 234,580 |
2018-08-01 | $97.05 | $98.27 | $96.11 | $97.02 | $94.40 | 112,216 |
2018-07-31 | $97.95 | $100.00 | $97.62 | $99.46 | $96.78 | 99,337 |
2018-07-30 | $99.07 | $99.15 | $97.21 | $97.92 | $95.28 | 84,196 |
2018-07-27 | $99.70 | $100.21 | $96.95 | $98.61 | $95.95 | 505,233 |
2018-07-26 | $98.29 | $98.97 | $97.32 | $97.54 | $94.91 | 160,176 |
2018-07-25 | $98.00 | $101.07 | $97.33 | $100.67 | $97.95 | 257,520 |
2018-07-24 | $96.64 | $97.81 | $95.40 | $96.15 | $93.56 | 302,084 |
2018-07-23 | $92.81 | $92.81 | $91.30 | $92.17 | $89.68 | 105,781 |
2018-07-20 | $92.87 | $94.48 | $92.70 | $94.01 | $91.47 | 217,638 |
2018-07-19 | $89.36 | $91.29 | $88.36 | $90.18 | $87.75 | 304,224 |
2018-07-18 | $92.33 | $93.86 | $91.63 | $93.69 | $91.16 | 64,161 |
2018-07-17 | $90.94 | $94.53 | $90.66 | $94.05 | $91.51 | 115,556 |
2018-07-16 | $92.08 | $92.48 | $91.11 | $92.08 | $89.60 | 62,320 |
2018-07-13 | $93.04 | $94.17 | $92.11 | $93.53 | $91.01 | 66,736 |
2018-07-12 | $93.00 | $93.88 | $92.11 | $93.21 | $90.70 | 161,830 |
2018-07-11 | $90.73 | $92.00 | $88.70 | $89.74 | $87.32 | 219,852 |
2018-07-10 | $95.20 | $95.44 | $93.10 | $95.34 | $92.77 | 140,032 |
2018-07-09 | $94.82 | $96.07 | $93.50 | $95.84 | $93.25 | 204,826 |
2018-07-06 | $88.23 | $92.12 | $88.14 | $91.08 | $88.62 | 285,457 |
2018-07-05 | $88.80 | $89.13 | $86.68 | $87.59 | $85.23 | 115,597 |
2018-07-03 | $89.68 | $89.98 | $87.90 | $88.21 | $85.83 | 104,021 |
2018-07-02 | $86.35 | $88.49 | $85.73 | $88.32 | $85.94 | 202,789 |
2018-06-29 | $90.14 | $91.53 | $90.00 | $90.92 | $88.47 | 236,652 |
2018-06-28 | $84.56 | $86.96 | $83.80 | $86.90 | $84.56 | 129,461 |
2018-06-27 | $89.50 | $89.50 | $84.06 | $84.69 | $82.41 | 268,591 |
2018-06-26 | $91.14 | $91.61 | $89.28 | $90.00 | $87.57 | 205,268 |
2018-06-25 | $92.05 | $92.40 | $88.34 | $91.30 | $88.84 | 357,055 |
2018-06-22 | $96.02 | $96.18 | $93.95 | $94.83 | $92.27 | 97,042 |
2018-06-21 | $94.46 | $94.48 | $91.78 | $92.08 | $89.60 | 193,160 |
2018-06-20 | $97.53 | $97.83 | $96.00 | $96.19 | $93.60 | 100,066 |
2018-06-19 | $92.68 | $95.55 | $91.78 | $94.96 | $92.40 | 246,921 |
2018-06-18 | $97.68 | $98.54 | $95.97 | $98.31 | $95.66 | 182,249 |
2018-06-15 | $101.49 | $102.30 | $99.82 | $102.18 | $99.42 | 194,264 |
2018-06-14 | $106.49 | $107.17 | $104.11 | $104.59 | $101.77 | 145,264 |
2018-06-13 | $109.19 | $109.78 | $104.63 | $106.67 | $103.79 | 263,479 |
2018-06-12 | $109.41 | $109.92 | $107.62 | $108.98 | $106.04 | 81,010 |
2018-06-11 | $110.00 | $110.84 | $109.23 | $109.51 | $106.56 | 54,108 |
2018-06-08 | $108.52 | $111.02 | $107.34 | $109.81 | $106.85 | 91,951 |
2018-06-07 | $114.53 | $114.73 | $108.39 | $110.48 | $107.50 | 191,732 |
2018-06-06 | $113.49 | $115.72 | $112.97 | $115.69 | $112.57 | 148,268 |
2018-06-05 | $112.36 | $112.78 | $110.61 | $110.89 | $107.90 | 121,094 |
2018-06-04 | $112.72 | $114.08 | $112.69 | $113.40 | $110.34 | 159,957 |
2018-06-01 | $108.30 | $110.20 | $107.88 | $109.84 | $106.88 | 259,911 |
2018-05-31 | $105.51 | $107.28 | $104.19 | $105.88 | $103.02 | 135,361 |
2018-05-30 | $103.48 | $106.15 | $102.13 | $105.77 | $102.92 | 245,248 |
2018-05-29 | $106.35 | $107.17 | $101.82 | $103.55 | $100.76 | 319,035 |
2018-05-25 | $109.80 | $111.57 | $109.48 | $111.02 | $108.03 | 94,948 |
2018-05-24 | $109.81 | $110.50 | $106.25 | $110.00 | $107.03 | 241,321 |
2018-05-23 | $107.94 | $112.00 | $107.80 | $111.80 | $108.78 | 203,531 |
2018-05-22 | $112.01 | $113.52 | $111.38 | $111.75 | $108.74 | 181,890 |
2018-05-21 | $111.50 | $112.01 | $109.46 | $110.65 | $107.67 | 185,377 |
2018-05-18 | $108.76 | $109.61 | $107.81 | $109.06 | $106.12 | 180,643 |
2018-05-17 | $113.31 | $114.07 | $110.52 | $111.72 | $108.71 | 211,707 |
2018-05-16 | $115.14 | $117.57 | $115.14 | $117.10 | $113.94 | 177,534 |
2018-05-15 | $112.68 | $113.52 | $110.50 | $112.14 | $109.11 | 194,506 |
2018-05-14 | $120.74 | $121.57 | $118.85 | $119.27 | $116.05 | 112,575 |
2018-05-11 | $120.89 | $121.30 | $118.01 | $118.75 | $115.55 | 148,389 |
2018-05-10 | $116.50 | $120.75 | $116.50 | $119.72 | $116.49 | 312,200 |
2018-05-09 | $112.72 | $112.82 | $110.87 | $112.38 | $109.35 | 121,705 |
2018-05-08 | $110.83 | $112.00 | $108.81 | $111.76 | $108.75 | 136,534 |
2018-05-07 | $109.25 | $111.46 | $109.06 | $110.22 | $107.25 | 263,154 |
2018-05-04 | $107.12 | $113.20 | $107.02 | $112.07 | $109.05 | 113,318 |
2018-05-03 | $111.30 | $111.46 | $106.25 | $110.53 | $107.55 | 157,177 |
2018-05-02 | $114.46 | $115.06 | $111.11 | $111.42 | $108.41 | 113,025 |
2018-05-01 | $113.72 | $114.59 | $109.75 | $114.10 | $111.02 | 137,076 |
2018-04-30 | $119.55 | $120.05 | $115.79 | $115.83 | $112.71 | 143,541 |
2018-04-27 | $118.16 | $118.88 | $116.21 | $118.35 | $115.16 | 104,959 |
2018-04-26 | $113.35 | $116.39 | $113.26 | $116.13 | $113.00 | 150,680 |
2018-04-25 | $111.57 | $112.20 | $109.50 | $111.65 | $108.64 | 198,842 |
2018-04-24 | $118.61 | $119.19 | $112.72 | $114.01 | $110.93 | 232,190 |
2018-04-23 | $117.82 | $118.87 | $115.00 | $115.85 | $112.72 | 144,898 |
2018-04-20 | $121.22 | $121.22 | $117.12 | $118.75 | $115.55 | 252,470 |
2018-04-19 | $126.57 | $126.57 | $122.12 | $123.43 | $120.10 | 139,805 |
2018-04-18 | $123.72 | $126.79 | $123.32 | $125.51 | $122.12 | 190,135 |
2018-04-17 | $120.03 | $123.44 | $119.97 | $122.40 | $119.10 | 133,392 |
2018-04-16 | $120.59 | $121.81 | $119.52 | $121.71 | $118.43 | 99,512 |
2018-04-13 | $124.64 | $124.86 | $120.26 | $121.34 | $118.07 | 142,843 |
2018-04-12 | $124.39 | $126.10 | $123.80 | $125.09 | $121.72 | 148,740 |
2018-04-11 | $122.66 | $125.95 | $122.61 | $125.26 | $121.88 | 197,330 |
2018-04-10 | $123.10 | $125.47 | $121.74 | $124.94 | $121.57 | 293,254 |
2018-04-09 | $120.13 | $122.00 | $118.12 | $118.18 | $114.99 | 169,971 |
2018-04-06 | $121.32 | $123.97 | $115.72 | $117.81 | $114.63 | 226,844 |
2018-04-05 | $125.85 | $127.00 | $123.96 | $125.04 | $121.67 | 183,263 |
2018-04-04 | $113.84 | $124.50 | $113.52 | $124.15 | $120.80 | 273,923 |
2018-04-03 | $123.94 | $124.54 | $121.02 | $124.24 | $120.89 | 182,705 |
2018-04-02 | $124.93 | $126.49 | $117.11 | $120.50 | $117.25 | 280,074 |
2018-03-29 | $122.43 | $128.75 | $122.22 | $127.45 | $124.01 | 212,851 |
2018-03-28 | $120.59 | $121.96 | $117.59 | $120.15 | $116.91 | 295,769 |
2018-03-27 | $129.29 | $129.66 | $121.00 | $122.10 | $118.81 | 253,972 |
2018-03-26 | $126.64 | $129.27 | $122.44 | $128.94 | $125.46 | 240,271 |
2018-03-23 | $125.74 | $126.26 | $117.38 | $117.56 | $114.39 | 344,472 |
2018-03-22 | $129.61 | $131.47 | $124.63 | $125.18 | $121.80 | 365,384 |
2018-03-21 | $136.11 | $140.45 | $134.95 | $139.13 | $135.38 | 201,814 |
2018-03-20 | $135.60 | $137.50 | $134.95 | $136.62 | $132.93 | 102,523 |
2018-03-19 | $134.40 | $135.42 | $130.30 | $132.82 | $128.79 | 181,411 |
2018-03-16 | $136.67 | $138.22 | $136.47 | $137.14 | $132.98 | 77,940 |
2018-03-15 | $140.90 | $141.47 | $136.72 | $138.11 | $133.92 | 106,281 |
2018-03-14 | $142.01 | $142.69 | $137.38 | $139.66 | $135.43 | 232,179 |
2018-03-13 | $145.00 | $145.56 | $137.65 | $139.12 | $134.90 | 279,327 |
2018-03-12 | $142.60 | $143.73 | $140.74 | $142.80 | $138.47 | 336,925 |
2018-03-09 | $136.79 | $142.05 | $136.42 | $142.01 | $137.70 | 402,558 |
2018-03-08 | $134.01 | $134.52 | $131.63 | $133.59 | $129.54 | 189,157 |
2018-03-07 | $130.40 | $133.56 | $128.72 | $133.51 | $129.46 | 205,007 |
2018-03-06 | $136.00 | $136.15 | $132.00 | $133.02 | $128.99 | 312,918 |
2018-03-05 | $124.59 | $130.10 | $124.20 | $129.46 | $125.54 | 240,534 |
2018-03-02 | $122.50 | $129.55 | $120.62 | $128.91 | $125.00 | 294,960 |
2018-03-01 | $130.93 | $133.65 | $123.84 | $127.50 | $123.63 | 387,449 |
2018-02-28 | $134.90 | $135.19 | $128.25 | $128.50 | $124.60 | 370,145 |
2018-02-27 | $141.22 | $141.48 | $133.88 | $133.95 | $129.89 | 581,461 |
2018-02-26 | $143.69 | $146.56 | $141.34 | $146.44 | $142.00 | 310,316 |
2018-02-23 | $140.33 | $142.91 | $138.90 | $142.68 | $138.35 | 166,035 |
2018-02-22 | $136.45 | $139.50 | $135.27 | $135.83 | $131.71 | 224,398 |
2018-02-21 | $139.20 | $143.92 | $135.01 | $135.30 | $131.20 | 316,043 |
2018-02-20 | $134.09 | $137.09 | $133.45 | $135.67 | $131.56 | 489,106 |
2018-02-16 | $140.00 | $145.20 | $139.69 | $141.47 | $137.18 | 552,319 |
2018-02-15 | $141.67 | $144.19 | $137.14 | $143.02 | $138.68 | 717,555 |
2018-02-14 | $124.63 | $135.54 | $124.60 | $134.70 | $130.62 | 409,098 |
2018-02-13 | $122.96 | $126.29 | $122.77 | $125.36 | $121.56 | 328,531 |
2018-02-12 | $122.00 | $125.00 | $118.76 | $122.51 | $118.80 | 585,012 |
2018-02-09 | $116.23 | $119.59 | $107.03 | $117.11 | $113.56 | 739,051 |
2018-02-08 | $127.22 | $127.22 | $112.00 | $112.01 | $108.61 | 587,556 |
2018-02-07 | $130.55 | $134.74 | $124.48 | $124.65 | $120.87 | 560,233 |
2018-02-06 | $125.42 | $140.96 | $124.21 | $137.67 | $133.50 | 674,782 |
2018-02-05 | $139.57 | $143.85 | $125.52 | $126.32 | $122.49 | 677,785 |
2018-02-02 | $147.03 | $147.30 | $139.95 | $140.48 | $136.22 | 435,049 |
2018-02-01 | $154.33 | $156.74 | $151.70 | $151.92 | $147.31 | 210,295 |
2018-01-31 | $160.98 | $161.21 | $154.79 | $158.22 | $153.42 | 257,692 |
2018-01-30 | $155.62 | $156.40 | $152.42 | $154.24 | $149.56 | 544,635 |
2018-01-29 | $162.43 | $163.08 | $160.32 | $160.91 | $156.03 | 388,971 |
2018-01-26 | $165.53 | $168.70 | $164.33 | $168.60 | $163.49 | 258,231 |
2018-01-25 | $162.97 | $166.37 | $160.60 | $161.94 | $157.03 | 358,227 |
2018-01-24 | $161.44 | $163.42 | $159.00 | $162.35 | $157.43 | 361,585 |
2018-01-23 | $156.25 | $158.48 | $155.49 | $158.39 | $153.59 | 245,380 |
2018-01-22 | $153.40 | $156.22 | $152.18 | $156.09 | $151.36 | 232,307 |
2018-01-19 | $152.26 | $153.56 | $150.73 | $153.17 | $148.53 | 337,142 |
2018-01-18 | $149.44 | $150.40 | $148.74 | $149.89 | $145.35 | 213,854 |
2018-01-17 | $147.11 | $150.35 | $146.56 | $149.42 | $144.89 | 343,144 |
2018-01-16 | $147.45 | $148.38 | $142.90 | $143.60 | $139.25 | 373,424 |
2018-01-12 | $142.46 | $145.66 | $141.20 | $145.60 | $141.19 | 231,877 |
2018-01-11 | $138.43 | $141.44 | $138.32 | $141.31 | $137.03 | 168,097 |
2018-01-10 | $138.19 | $139.75 | $137.10 | $138.81 | $134.60 | 458,692 |
2018-01-09 | $142.23 | $142.23 | $139.58 | $141.41 | $137.12 | 275,899 |
2018-01-08 | $141.63 | $142.94 | $141.22 | $142.32 | $138.01 | 222,391 |
2018-01-05 | $139.72 | $142.33 | $139.19 | $142.02 | $137.71 | 217,435 |
2018-01-04 | $137.94 | $139.24 | $137.59 | $138.33 | $134.14 | 207,927 |
2018-01-03 | $135.31 | $137.21 | $135.20 | $136.95 | $132.80 | 192,454 |
2018-01-02 | $131.44 | $133.33 | $130.71 | $132.97 | $128.94 | 376,158 |
2017-12-29 | $127.03 | $127.35 | $125.34 | $125.74 | $121.93 | 272,197 |
2017-12-28 | $124.77 | $125.17 | $123.24 | $124.03 | $120.27 | 208,763 |
2017-12-27 | $121.06 | $122.05 | $120.64 | $121.65 | $117.96 | 148,817 |
2017-12-26 | $120.40 | $120.72 | $119.14 | $120.71 | $117.05 | 71,562 |
2017-12-22 | $119.38 | $121.06 | $118.98 | $120.91 | $117.24 | 117,707 |
2017-12-21 | $117.09 | $119.29 | $117.00 | $118.10 | $114.52 | 108,566 |
2017-12-20 | $116.88 | $117.39 | $115.76 | $115.93 | $112.42 | 81,250 |
2017-12-19 | $117.88 | $117.88 | $114.93 | $115.40 | $111.90 | 71,774 |
2017-12-18 | $116.48 | $118.57 | $116.40 | $117.50 | $113.62 | 172,861 |
2017-12-15 | $113.78 | $114.26 | $112.00 | $113.67 | $109.92 | 122,236 |
2017-12-14 | $114.40 | $115.23 | $113.06 | $113.12 | $109.39 | 137,612 |
2017-12-13 | $113.72 | $116.57 | $113.57 | $115.36 | $111.55 | 201,785 |
2017-12-12 | $110.65 | $112.25 | $110.11 | $111.71 | $108.02 | 173,652 |
2017-12-11 | $113.52 | $114.50 | $113.50 | $113.67 | $109.92 | 200,979 |
2017-12-08 | $112.15 | $112.55 | $110.78 | $112.15 | $108.45 | 195,322 |
2017-12-07 | $106.17 | $109.14 | $105.88 | $108.36 | $104.78 | 181,546 |
2017-12-06 | $106.89 | $108.26 | $105.91 | $107.52 | $103.97 | 359,563 |
2017-12-05 | $112.50 | $114.24 | $111.73 | $112.04 | $108.34 | 148,875 |
2017-12-04 | $115.49 | $115.91 | $111.97 | $112.34 | $108.63 | 298,534 |
2017-12-01 | $112.72 | $113.31 | $110.10 | $111.91 | $108.22 | 399,278 |
2017-11-30 | $116.46 | $116.46 | $113.47 | $113.98 | $110.22 | 298,583 |
2017-11-29 | $121.75 | $121.75 | $116.70 | $117.50 | $113.62 | 292,567 |
2017-11-28 | $123.54 | $124.50 | $121.99 | $123.44 | $119.37 | 225,382 |
2017-11-27 | $123.16 | $123.16 | $120.57 | $120.84 | $116.85 | 248,831 |
2017-11-24 | $125.90 | $126.43 | $125.50 | $126.03 | $121.87 | 78,125 |
2017-11-22 | $127.32 | $127.99 | $125.75 | $127.07 | $122.88 | 123,323 |
2017-11-21 | $125.61 | $127.57 | $125.58 | $126.11 | $121.95 | 210,899 |
2017-11-20 | $119.07 | $121.56 | $118.99 | $121.14 | $117.14 | 127,921 |
2017-11-17 | $118.75 | $120.84 | $118.62 | $119.45 | $115.51 | 243,192 |
2017-11-16 | $115.57 | $118.61 | $115.57 | $117.69 | $113.81 | 343,145 |
2017-11-15 | $110.81 | $111.70 | $109.33 | $110.92 | $107.26 | 152,036 |
2017-11-14 | $114.20 | $114.60 | $112.17 | $112.71 | $108.99 | 111,641 |
2017-11-13 | $114.46 | $115.63 | $113.65 | $114.98 | $111.19 | 78,204 |
2017-11-10 | $116.66 | $116.77 | $114.97 | $115.78 | $111.96 | 126,502 |
2017-11-09 | $117.00 | $117.98 | $114.57 | $117.29 | $113.42 | 213,783 |
2017-11-08 | $118.81 | $119.64 | $118.25 | $119.42 | $115.48 | 171,513 |
2017-11-07 | $119.81 | $120.19 | $117.30 | $117.89 | $114.00 | 125,995 |
2017-11-06 | $117.87 | $120.19 | $117.87 | $120.14 | $116.18 | 162,607 |
2017-11-03 | $117.65 | $117.65 | $114.32 | $116.42 | $112.58 | 170,077 |
2017-11-02 | $118.00 | $118.36 | $116.46 | $118.05 | $114.16 | 90,881 |
2017-11-01 | $118.86 | $120.00 | $117.42 | $117.63 | $113.75 | 153,476 |
2017-10-31 | $114.75 | $115.80 | $114.25 | $115.71 | $111.89 | 153,663 |
2017-10-30 | $113.75 | $114.62 | $112.30 | $112.79 | $109.07 | 145,899 |
2017-10-27 | $111.67 | $115.19 | $110.99 | $115.01 | $111.22 | 237,063 |
2017-10-26 | $112.62 | $113.22 | $110.03 | $110.13 | $106.50 | 143,669 |
2017-10-25 | $114.28 | $114.88 | $109.74 | $112.43 | $108.72 | 215,273 |
2017-10-24 | $113.88 | $114.94 | $113.14 | $113.30 | $109.56 | 93,112 |
2017-10-23 | $115.40 | $115.40 | $113.07 | $113.23 | $109.49 | 287,633 |
2017-10-20 | $116.47 | $116.54 | $115.40 | $115.89 | $112.07 | 188,269 |
2017-10-19 | $114.31 | $114.90 | $113.31 | $114.87 | $111.08 | 262,337 |
2017-10-18 | $118.34 | $119.02 | $117.18 | $117.86 | $113.97 | 114,218 |
2017-10-17 | $118.18 | $118.18 | $116.36 | $117.08 | $113.22 | 122,683 |
2017-10-16 | $120.01 | $120.28 | $118.77 | $118.94 | $115.02 | 115,593 |
2017-10-13 | $119.03 | $119.80 | $118.72 | $119.05 | $115.12 | 158,049 |
2017-10-12 | $116.41 | $116.88 | $115.71 | $116.08 | $112.25 | 112,501 |
2017-10-11 | $114.56 | $116.25 | $114.49 | $116.08 | $112.25 | 140,341 |
2017-10-10 | $113.77 | $114.81 | $113.42 | $114.44 | $110.66 | 210,822 |
2017-10-09 | $110.46 | $111.28 | $110.10 | $111.20 | $107.53 | 109,853 |
2017-10-06 | $110.00 | $111.73 | $109.26 | $111.47 | $107.79 | 206,173 |
2017-10-05 | $112.15 | $114.15 | $112.07 | $113.19 | $109.46 | 183,017 |
2017-10-04 | $110.65 | $111.57 | $110.34 | $110.91 | $107.25 | 128,482 |
2017-10-03 | $108.33 | $110.96 | $108.24 | $110.88 | $107.22 | 248,258 |
2017-10-02 | $105.76 | $107.29 | $105.72 | $106.03 | $102.53 | 182,321 |
2017-09-29 | $104.54 | $106.60 | $103.99 | $105.73 | $102.24 | 324,862 |
2017-09-28 | $101.02 | $102.63 | $100.86 | $102.39 | $99.01 | 84,309 |
2017-09-27 | $102.62 | $103.21 | $100.85 | $102.67 | $99.28 | 242,609 |
2017-09-26 | $105.19 | $105.57 | $103.22 | $103.90 | $100.47 | 140,176 |
2017-09-25 | $107.44 | $107.44 | $103.34 | $104.76 | $101.30 | 276,317 |
2017-09-22 | $110.25 | $110.75 | $109.63 | $110.10 | $106.47 | 95,320 |
2017-09-21 | $112.99 | $113.17 | $111.44 | $112.12 | $108.42 | 98,036 |
2017-09-20 | $113.63 | $114.20 | $108.98 | $112.15 | $108.45 | 318,320 |
2017-09-19 | $113.13 | $113.63 | $112.17 | $113.63 | $109.88 | 129,599 |
2017-09-18 | $113.83 | $114.47 | $112.49 | $112.88 | $109.16 | 176,093 |
2017-09-15 | $110.33 | $112.25 | $109.76 | $111.87 | $108.18 | 144,738 |
2017-09-14 | $108.20 | $109.98 | $107.93 | $109.83 | $106.21 | 130,799 |
2017-09-13 | $109.24 | $109.90 | $108.26 | $109.03 | $105.43 | 185,900 |
2017-09-12 | $110.62 | $111.30 | $110.24 | $110.64 | $106.99 | 170,223 |
2017-09-11 | $109.40 | $111.37 | $109.40 | $111.22 | $107.55 | 205,495 |
2017-09-08 | $108.39 | $108.40 | $106.31 | $106.82 | $103.30 | 174,306 |
2017-09-07 | $108.26 | $109.00 | $107.87 | $109.00 | $105.40 | 111,479 |
2017-09-06 | $105.92 | $107.03 | $105.38 | $106.66 | $103.14 | 107,907 |
2017-09-05 | $106.35 | $107.05 | $103.14 | $104.63 | $101.18 | 282,076 |
2017-09-01 | $107.84 | $109.04 | $107.56 | $108.92 | $105.33 | 213,744 |
2017-08-31 | $106.13 | $107.37 | $105.95 | $106.57 | $103.05 | 64,858 |
2017-08-30 | $105.32 | $106.39 | $105.05 | $106.21 | $102.71 | 116,367 |
2017-08-29 | $102.97 | $105.74 | $102.60 | $105.62 | $102.14 | 162,790 |
2017-08-28 | $107.38 | $107.38 | $105.70 | $106.29 | $102.78 | 176,273 |
2017-08-25 | $107.30 | $108.26 | $106.76 | $107.13 | $103.60 | 342,725 |
2017-08-24 | $106.15 | $106.36 | $104.78 | $105.53 | $102.05 | 112,720 |
2017-08-23 | $102.60 | $104.89 | $102.46 | $104.50 | $101.05 | 56,161 |
2017-08-22 | $101.85 | $103.52 | $101.65 | $103.14 | $99.74 | 215,270 |
2017-08-21 | $99.52 | $100.25 | $98.71 | $99.84 | $96.55 | 108,695 |
2017-08-18 | $97.28 | $99.92 | $96.40 | $98.55 | $95.30 | 146,510 |
2017-08-17 | $99.58 | $99.90 | $95.92 | $96.18 | $93.01 | 98,579 |
2017-08-16 | $99.49 | $100.36 | $99.11 | $100.20 | $96.89 | 152,486 |
2017-08-15 | $96.57 | $97.43 | $96.11 | $97.12 | $93.92 | 106,895 |
2017-08-14 | $97.18 | $98.16 | $96.54 | $96.95 | $93.75 | 236,403 |
2017-08-11 | $93.58 | $95.09 | $92.74 | $94.09 | $90.99 | 179,780 |
2017-08-10 | $98.00 | $98.00 | $93.16 | $93.16 | $90.09 | 345,234 |
2017-08-09 | $99.64 | $100.68 | $98.89 | $100.40 | $97.09 | 196,022 |
2017-08-08 | $104.18 | $105.41 | $103.09 | $103.44 | $100.03 | 140,552 |
2017-08-07 | $102.15 | $103.50 | $102.15 | $103.50 | $100.09 | 113,994 |
2017-08-04 | $100.67 | $101.34 | $99.59 | $101.26 | $97.92 | 116,507 |
2017-08-03 | $100.00 | $100.13 | $98.61 | $100.12 | $96.82 | 242,626 |
2017-08-02 | $101.69 | $101.88 | $99.82 | $101.33 | $97.99 | 191,165 |
2017-08-01 | $101.48 | $101.81 | $100.84 | $101.20 | $97.86 | 277,456 |
2017-07-31 | $100.57 | $100.57 | $99.45 | $100.08 | $96.78 | 179,742 |
2017-07-28 | $98.84 | $99.98 | $98.20 | $99.91 | $96.61 | 247,275 |
2017-07-27 | $102.59 | $102.77 | $97.92 | $99.90 | $96.60 | 321,802 |
2017-07-26 | $99.69 | $102.00 | $99.45 | $101.79 | $98.43 | 134,404 |
2017-07-25 | $100.53 | $100.85 | $99.22 | $99.36 | $96.08 | 197,869 |
2017-07-24 | $100.43 | $100.43 | $99.20 | $100.14 | $96.84 | 143,830 |
2017-07-21 | $99.52 | $99.52 | $98.36 | $99.12 | $95.85 | 47,249 |
2017-07-20 | $99.98 | $100.04 | $98.79 | $99.51 | $96.23 | 81,199 |
2017-07-19 | $100.15 | $100.35 | $99.11 | $99.79 | $96.50 | 112,914 |
2017-07-18 | $95.98 | $97.63 | $95.56 | $97.43 | $94.22 | 105,222 |
2017-07-17 | $96.74 | $96.88 | $95.97 | $96.49 | $93.31 | 163,781 |
2017-07-14 | $96.06 | $98.00 | $96.02 | $97.74 | $94.52 | 122,904 |
2017-07-13 | $93.27 | $94.42 | $93.26 | $94.29 | $91.18 | 70,667 |
2017-07-12 | $91.46 | $93.46 | $91.42 | $93.06 | $89.99 | 224,170 |
2017-07-11 | $87.07 | $88.14 | $86.37 | $87.88 | $84.98 | 147,710 |
2017-07-10 | $84.13 | $85.85 | $84.13 | $85.58 | $82.76 | 182,114 |
2017-07-07 | $83.53 | $83.95 | $82.39 | $83.46 | $80.71 | 139,894 |
2017-07-06 | $84.11 | $84.65 | $82.68 | $83.03 | $80.29 | 246,061 |
2017-07-05 | $85.14 | $86.07 | $83.83 | $86.04 | $83.20 | 237,533 |
2017-07-03 | $86.59 | $87.35 | $86.04 | $86.50 | $83.65 | 141,830 |
2017-06-30 | $85.39 | $86.18 | $84.97 | $85.47 | $82.65 | 210,938 |
2017-06-29 | $86.09 | $86.13 | $82.25 | $84.10 | $81.33 | 367,177 |
2017-06-28 | $86.02 | $87.52 | $85.46 | $87.33 | $84.45 | 278,986 |
2017-06-27 | $86.93 | $87.59 | $85.31 | $85.41 | $82.59 | 339,972 |
2017-06-26 | $88.35 | $89.10 | $87.63 | $88.53 | $85.61 | 463,714 |
2017-06-23 | $85.09 | $86.46 | $84.92 | $86.03 | $83.19 | 249,598 |
2017-06-22 | $84.67 | $85.69 | $84.10 | $84.68 | $81.89 | 351,703 |
2017-06-21 | $83.92 | $84.61 | $82.96 | $83.43 | $80.68 | 303,048 |
2017-06-20 | $84.89 | $85.00 | $82.67 | $82.88 | $80.15 | 283,557 |
2017-06-19 | $84.59 | $86.07 | $84.52 | $85.68 | $82.85 | 279,230 |
2017-06-16 | $83.32 | $83.58 | $82.14 | $83.23 | $80.48 | 240,131 |
2017-06-15 | $82.28 | $82.92 | $81.25 | $82.76 | $80.03 | 606,041 |
2017-06-14 | $87.40 | $87.55 | $84.59 | $85.50 | $82.68 | 521,915 |
2017-06-13 | $85.59 | $85.79 | $84.71 | $85.62 | $82.80 | 507,013 |
2017-06-12 | $84.28 | $84.44 | $83.07 | $84.25 | $81.47 | 496,334 |
2017-06-09 | $87.94 | $88.30 | $84.26 | $85.66 | $82.83 | 660,702 |
2017-06-08 | $87.87 | $88.00 | $86.80 | $87.74 | $84.85 | 411,626 |
2017-06-07 | $85.68 | $86.63 | $84.82 | $86.13 | $83.29 | 194,810 |
2017-06-06 | $86.04 | $87.03 | $85.95 | $86.42 | $83.57 | 156,882 |
2017-06-05 | $86.61 | $87.21 | $86.20 | $86.53 | $83.68 | 135,957 |
2017-06-02 | $86.45 | $86.85 | $85.70 | $86.64 | $83.78 | 227,382 |
2017-06-01 | $83.94 | $85.49 | $83.38 | $85.36 | $82.54 | 119,966 |
2017-05-31 | $84.60 | $84.63 | $82.87 | $82.87 | $80.14 | 340,750 |
2017-05-30 | $85.18 | $85.65 | $84.89 | $85.29 | $82.48 | 198,696 |
2017-05-26 | $86.16 | $86.76 | $86.00 | $86.54 | $83.68 | 144,213 |
2017-05-25 | $85.92 | $86.57 | $85.31 | $85.62 | $82.80 | 259,099 |
2017-05-24 | $83.65 | $85.01 | $83.47 | $84.61 | $81.82 | 220,792 |
2017-05-23 | $83.57 | $83.86 | $82.96 | $83.47 | $80.72 | 308,950 |
2017-05-22 | $83.40 | $84.12 | $83.16 | $83.43 | $80.68 | 299,863 |
2017-05-19 | $81.50 | $83.56 | $81.48 | $83.08 | $80.34 | 424,717 |
2017-05-18 | $76.25 | $80.30 | $75.34 | $78.34 | $75.76 | 826,656 |
2017-05-17 | $84.42 | $84.74 | $82.10 | $82.20 | $79.49 | 477,530 |
2017-05-16 | $86.29 | $86.85 | $85.84 | $86.73 | $83.87 | 277,342 |
2017-05-15 | $85.28 | $86.56 | $85.00 | $86.42 | $83.57 | 386,038 |
2017-05-12 | $83.27 | $84.15 | $83.21 | $83.90 | $81.13 | 220,772 |
2017-05-11 | $82.73 | $83.24 | $81.46 | $82.92 | $80.18 | 278,317 |
2017-05-10 | $81.45 | $82.33 | $81.19 | $82.26 | $79.55 | 240,664 |
2017-05-09 | $79.61 | $81.45 | $79.48 | $80.76 | $78.10 | 343,053 |
2017-05-08 | $78.47 | $79.07 | $77.67 | $77.80 | $75.23 | 141,479 |
2017-05-05 | $75.59 | $77.87 | $75.57 | $77.86 | $75.29 | 215,583 |
2017-05-04 | $77.34 | $77.41 | $75.88 | $76.09 | $73.58 | 342,893 |
2017-05-03 | $79.20 | $79.45 | $78.06 | $78.52 | $75.93 | 160,997 |
2017-05-02 | $79.65 | $80.54 | $79.29 | $80.12 | $77.48 | 239,300 |
2017-05-01 | $78.23 | $79.17 | $77.77 | $78.51 | $75.92 | 257,934 |
2017-04-28 | $77.11 | $77.62 | $76.54 | $77.30 | $74.75 | 173,491 |
2017-04-27 | $77.63 | $77.67 | $76.28 | $76.84 | $74.30 | 211,264 |
2017-04-26 | $77.76 | $78.30 | $76.96 | $77.15 | $74.60 | 277,902 |
2017-04-25 | $77.72 | $78.67 | $77.53 | $78.23 | $75.65 | 345,961 |
2017-04-24 | $76.16 | $76.49 | $75.55 | $76.07 | $73.56 | 344,188 |
2017-04-21 | $73.03 | $73.28 | $72.60 | $73.04 | $70.63 | 309,922 |
2017-04-20 | $72.64 | $73.03 | $72.05 | $72.90 | $70.49 | 278,955 |
2017-04-19 | $72.28 | $72.32 | $69.91 | $70.33 | $68.01 | 330,206 |
2017-04-18 | $72.08 | $72.80 | $71.23 | $71.74 | $69.37 | 379,312 |
2017-04-17 | $73.23 | $74.57 | $72.96 | $74.51 | $72.05 | 292,538 |
2017-04-13 | $73.72 | $74.28 | $72.27 | $72.40 | $70.01 | 331,873 |
2017-04-12 | $73.13 | $73.32 | $71.94 | $73.32 | $70.90 | 336,806 |
2017-04-11 | $72.65 | $72.95 | $70.93 | $72.34 | $69.95 | 363,005 |
2017-04-10 | $72.85 | $72.96 | $72.10 | $72.68 | $70.28 | 359,491 |
2017-04-07 | $73.62 | $74.62 | $73.45 | $73.68 | $71.25 | 173,448 |
2017-04-06 | $74.23 | $74.60 | $73.43 | $74.03 | $71.59 | 280,365 |
2017-04-05 | $76.03 | $76.66 | $74.33 | $74.40 | $71.95 | 383,749 |
2017-04-04 | $74.61 | $75.48 | $74.15 | $75.15 | $72.67 | 269,603 |
2017-04-03 | $74.50 | $75.20 | $73.71 | $75.09 | $72.61 | 381,006 |
2017-03-31 | $74.01 | $74.28 | $73.38 | $73.67 | $71.24 | 327,413 |
2017-03-30 | $75.70 | $76.37 | $75.25 | $75.47 | $72.98 | 318,264 |
2017-03-29 | $75.76 | $76.80 | $75.49 | $76.60 | $74.07 | 260,050 |
2017-03-28 | $75.51 | $76.89 | $75.49 | $76.19 | $73.68 | 302,721 |
2017-03-27 | $74.79 | $75.99 | $74.06 | $75.66 | $73.16 | 390,858 |
2017-03-24 | $75.47 | $76.67 | $75.47 | $76.37 | $73.85 | 410,771 |
2017-03-23 | $74.82 | $76.48 | $74.79 | $75.68 | $73.18 | 470,888 |
2017-03-22 | $74.37 | $76.14 | $73.87 | $75.66 | $73.16 | 551,504 |
2017-03-21 | $78.33 | $78.75 | $74.40 | $74.50 | $72.04 | 657,398 |
2017-03-20 | $75.96 | $77.75 | $75.71 | $77.36 | $74.81 | 494,831 |
2017-03-17 | $75.18 | $75.24 | $74.39 | $74.58 | $72.12 | 399,405 |
2017-03-16 | $75.12 | $75.46 | $74.31 | $74.80 | $72.33 | 654,520 |
2017-03-15 | $69.28 | $73.97 | $68.79 | $73.56 | $71.13 | 861,959 |
2017-03-14 | $68.85 | $69.09 | $68.14 | $68.41 | $66.15 | 401,913 |
2017-03-13 | $68.80 | $69.63 | $68.59 | $69.40 | $67.11 | 328,185 |
2017-03-10 | $66.10 | $66.69 | $65.67 | $66.67 | $64.47 | 341,491 |
2017-03-09 | $65.19 | $65.43 | $63.52 | $64.63 | $62.50 | 445,296 |
2017-03-08 | $67.61 | $67.90 | $66.00 | $66.30 | $64.11 | 323,983 |
2017-03-07 | $68.46 | $68.59 | $67.71 | $68.14 | $65.89 | 217,043 |
2017-03-06 | $68.06 | $68.06 | $67.25 | $67.86 | $65.62 | 210,895 |
2017-03-03 | $67.16 | $67.92 | $66.56 | $67.86 | $65.62 | 363,671 |
2017-03-02 | $67.89 | $68.20 | $66.20 | $66.28 | $64.09 | 525,019 |
2017-03-01 | $68.48 | $70.05 | $68.40 | $69.81 | $67.51 | 504,169 |
2017-02-28 | $68.57 | $68.66 | $66.81 | $66.91 | $64.70 | 385,258 |
2017-02-27 | $68.95 | $69.45 | $68.40 | $68.79 | $66.52 | 260,957 |
2017-02-24 | $69.45 | $69.94 | $69.20 | $69.51 | $67.22 | 292,408 |
2017-02-23 | $73.18 | $73.21 | $71.75 | $71.98 | $69.61 | 419,171 |
2017-02-22 | $71.03 | $72.00 | $70.95 | $71.93 | $69.56 | 205,277 |
2017-02-21 | $70.35 | $71.42 | $70.20 | $71.34 | $68.99 | 334,529 |
2017-02-17 | $68.30 | $69.11 | $68.21 | $68.95 | $66.68 | 261,476 |
2017-02-16 | $70.98 | $70.98 | $69.86 | $69.95 | $67.64 | 390,571 |
2017-02-15 | $69.13 | $70.83 | $68.97 | $70.74 | $68.41 | 359,894 |
2017-02-14 | $68.91 | $69.10 | $67.20 | $69.09 | $66.81 | 391,898 |
2017-02-13 | $68.25 | $69.10 | $68.20 | $68.91 | $66.64 | 351,965 |
2017-02-10 | $66.95 | $68.22 | $66.77 | $68.20 | $65.95 | 295,176 |
2017-02-09 | $66.34 | $66.75 | $66.12 | $66.49 | $64.30 | 278,834 |
2017-02-08 | $64.47 | $65.71 | $64.43 | $65.53 | $63.37 | 350,742 |
2017-02-07 | $64.93 | $65.15 | $64.19 | $64.43 | $62.30 | 419,631 |
2017-02-06 | $65.59 | $65.81 | $65.21 | $65.39 | $63.23 | 230,802 |
2017-02-03 | $65.50 | $66.16 | $65.09 | $65.82 | $63.65 | 356,548 |
2017-02-02 | $64.44 | $64.85 | $64.22 | $64.64 | $62.51 | 300,262 |
2017-02-01 | $64.55 | $64.86 | $63.46 | $63.88 | $61.77 | 560,400 |
2017-01-31 | $63.56 | $64.06 | $63.05 | $63.61 | $61.51 | 398,469 |
2017-01-30 | $63.01 | $63.41 | $62.60 | $63.31 | $61.22 | 384,586 |
2017-01-27 | $64.28 | $64.64 | $63.67 | $64.33 | $62.21 | 271,363 |
2017-01-26 | $65.07 | $65.14 | $64.13 | $64.38 | $62.26 | 290,602 |
2017-01-25 | $64.31 | $65.17 | $63.91 | $65.12 | $62.97 | 463,124 |
2017-01-24 | $62.70 | $63.72 | $62.63 | $63.04 | $60.96 | 406,976 |
2017-01-23 | $60.46 | $61.95 | $60.37 | $61.87 | $59.83 | 548,808 |
2017-01-20 | $59.07 | $59.47 | $58.33 | $59.23 | $57.28 | 204,910 |
2017-01-19 | $59.55 | $59.55 | $58.25 | $58.88 | $56.94 | 356,997 |
2017-01-18 | $60.55 | $60.60 | $59.15 | $59.39 | $57.43 | 253,654 |
2017-01-17 | $60.20 | $60.72 | $59.96 | $60.44 | $58.45 | 278,794 |
2017-01-13 | $59.98 | $60.72 | $59.86 | $60.62 | $58.62 | 208,339 |
2017-01-12 | $60.66 | $60.73 | $59.80 | $60.64 | $58.64 | 331,659 |
2017-01-11 | $58.16 | $60.08 | $57.57 | $59.99 | $58.01 | 439,752 |
2017-01-10 | $57.90 | $58.84 | $57.83 | $57.91 | $56.00 | 269,219 |
2017-01-09 | $56.99 | $57.33 | $56.71 | $56.89 | $55.01 | 154,644 |
2017-01-06 | $57.15 | $57.34 | $56.62 | $56.99 | $55.11 | 296,729 |
2017-01-05 | $57.14 | $58.05 | $57.11 | $57.83 | $55.92 | 312,821 |
2017-01-04 | $55.61 | $56.26 | $55.58 | $55.91 | $54.07 | 445,042 |
2017-01-03 | $54.68 | $55.68 | $54.17 | $54.70 | $52.90 | 450,675 |
2016-12-30 | $53.97 | $54.01 | $52.34 | $52.84 | $51.10 | 587,137 |
2016-12-29 | $52.96 | $54.15 | $52.93 | $53.88 | $52.10 | 381,485 |
2016-12-28 | $51.57 | $51.72 | $51.08 | $51.45 | $49.75 | 218,746 |
2016-12-27 | $50.03 | $50.48 | $49.99 | $50.27 | $48.61 | 105,339 |
2016-12-23 | $48.92 | $49.67 | $48.86 | $49.67 | $48.03 | 157,030 |
2016-12-22 | $49.02 | $49.07 | $48.23 | $48.82 | $47.21 | 311,534 |
2016-12-21 | $51.45 | $51.55 | $50.53 | $50.57 | $48.90 | 376,787 |
2016-12-20 | $51.18 | $51.56 | $50.93 | $51.22 | $49.53 | 194,364 |
2016-12-19 | $51.94 | $51.94 | $50.80 | $50.80 | $49.12 | 276,417 |
2016-12-16 | $52.12 | $52.65 | $51.39 | $51.77 | $50.06 | 493,224 |
2016-12-15 | $52.32 | $53.15 | $51.97 | $52.54 | $50.81 | 747,211 |
2016-12-14 | $55.97 | $56.80 | $52.25 | $52.36 | $50.63 | 1,107,237 |
2016-12-13 | $56.51 | $57.77 | $56.50 | $57.40 | $55.51 | 614,810 |
2016-12-12 | $55.70 | $56.34 | $55.11 | $55.59 | $53.76 | 677,986 |
2016-12-09 | $56.53 | $57.17 | $56.23 | $56.74 | $54.87 | 855,479 |
2016-12-08 | $56.36 | $57.81 | $55.00 | $57.64 | $55.74 | 923,721 |
2016-12-07 | $55.12 | $57.06 | $54.86 | $56.76 | $54.89 | 863,480 |
2016-12-06 | $53.82 | $54.14 | $53.36 | $54.13 | $52.34 | 544,499 |
2016-12-05 | $52.70 | $53.36 | $52.68 | $53.18 | $51.43 | 688,536 |
2016-12-02 | $51.82 | $52.72 | $51.71 | $52.00 | $50.28 | 679,042 |
2016-12-01 | $53.24 | $53.58 | $51.79 | $52.14 | $50.42 | 919,902 |
2016-11-30 | $54.21 | $54.36 | $53.66 | $53.87 | $52.09 | 1,277,578 |
2016-11-29 | $52.69 | $53.92 | $52.55 | $53.51 | $51.74 | 546,152 |
2016-11-28 | $53.15 | $53.84 | $53.03 | $53.27 | $51.51 | 590,661 |
2016-11-25 | $52.72 | $52.86 | $52.39 | $52.63 | $50.89 | 318,638 |
2016-11-23 | $51.31 | $52.10 | $50.97 | $51.89 | $50.18 | 989,216 |
2016-11-22 | $53.49 | $53.68 | $52.47 | $53.57 | $51.80 | 754,634 |
2016-11-21 | $51.07 | $51.69 | $50.85 | $51.21 | $49.52 | 501,765 |
2016-11-18 | $50.83 | $51.10 | $49.73 | $49.93 | $48.28 | 640,461 |
2016-11-17 | $50.76 | $51.68 | $50.23 | $50.49 | $48.82 | 1,146,697 |
2016-11-16 | $49.69 | $50.68 | $49.46 | $50.26 | $48.60 | 615,064 |
2016-11-15 | $49.88 | $51.83 | $49.76 | $51.60 | $49.90 | 934,740 |
2016-11-14 | $48.75 | $49.52 | $47.49 | $48.70 | $47.09 | 1,096,554 |
2016-11-11 | $49.70 | $51.02 | $47.84 | $49.77 | $48.13 | 1,549,777 |
2016-11-10 | $56.18 | $56.71 | $51.94 | $52.81 | $51.07 | 1,118,898 |
2016-11-09 | $58.06 | $59.87 | $57.00 | $57.71 | $55.81 | 1,331,833 |
2016-11-08 | $61.87 | $64.94 | $61.40 | $63.95 | $61.84 | 716,347 |
2016-11-07 | $60.67 | $62.91 | $60.47 | $62.67 | $60.60 | 919,634 |
2016-11-04 | $57.01 | $57.77 | $56.38 | $56.63 | $54.76 | 549,187 |
2016-11-03 | $59.08 | $59.57 | $57.78 | $58.36 | $56.43 | 519,030 |
2016-11-02 | $60.44 | $60.84 | $58.08 | $58.86 | $56.92 | 802,274 |
2016-11-01 | $63.27 | $63.33 | $59.62 | $61.02 | $59.01 | 1,008,104 |
2016-10-31 | $62.26 | $63.21 | $62.14 | $62.65 | $60.58 | 669,238 |
2016-10-28 | $62.51 | $63.29 | $60.66 | $61.56 | $59.53 | 625,645 |
2016-10-27 | $64.11 | $64.11 | $62.17 | $62.27 | $60.22 | 416,275 |
2016-10-26 | $63.80 | $64.86 | $63.34 | $63.95 | $61.84 | 406,776 |
2016-10-25 | $65.70 | $66.40 | $65.39 | $65.98 | $63.80 | 259,613 |
2016-10-24 | $66.53 | $66.72 | $65.33 | $65.73 | $63.56 | 287,502 |
2016-10-21 | $63.86 | $65.15 | $63.65 | $65.01 | $62.87 | 240,615 |
2016-10-20 | $64.94 | $65.88 | $64.34 | $65.01 | $62.87 | 316,603 |
2016-10-19 | $65.35 | $66.01 | $64.69 | $65.66 | $63.49 | 345,730 |
2016-10-18 | $64.34 | $64.79 | $63.74 | $64.53 | $62.40 | 545,066 |
2016-10-17 | $61.17 | $61.88 | $61.02 | $61.25 | $59.23 | 249,490 |
2016-10-14 | $62.78 | $63.07 | $61.11 | $61.40 | $59.37 | 498,862 |
2016-10-13 | $60.03 | $61.85 | $58.96 | $61.19 | $59.17 | 626,007 |
2016-10-12 | $62.55 | $63.53 | $62.00 | $62.90 | $60.82 | 356,325 |
2016-10-11 | $64.41 | $64.41 | $62.25 | $63.19 | $61.11 | 976,529 |
2016-10-10 | $67.04 | $68.36 | $66.80 | $67.90 | $65.66 | 404,496 |
2016-10-07 | $67.01 | $67.12 | $64.25 | $65.81 | $63.64 | 464,007 |
2016-10-06 | $65.41 | $66.81 | $65.00 | $66.74 | $64.54 | 377,122 |
2016-10-05 | $65.74 | $66.76 | $65.10 | $66.51 | $64.32 | 553,960 |
2016-10-04 | $65.97 | $66.48 | $63.13 | $63.70 | $61.60 | 519,702 |
2016-10-03 | $64.99 | $66.32 | $64.25 | $66.05 | $63.87 | 472,918 |
2016-09-30 | $64.54 | $65.32 | $63.76 | $64.79 | $62.65 | 684,288 |
2016-09-29 | $66.32 | $66.78 | $63.24 | $63.80 | $61.69 | 976,157 |
2016-09-28 | $65.90 | $67.46 | $64.12 | $67.33 | $65.11 | 767,269 |
2016-09-27 | $64.17 | $65.52 | $63.45 | $65.51 | $63.35 | 633,772 |
2016-09-26 | $63.88 | $64.41 | $62.89 | $62.98 | $60.90 | 557,061 |
2016-09-23 | $66.61 | $67.25 | $65.66 | $65.69 | $63.52 | 578,725 |
2016-09-22 | $68.80 | $69.40 | $67.65 | $68.47 | $66.21 | 659,948 |
2016-09-21 | $63.51 | $67.23 | $63.05 | $67.02 | $64.81 | 964,417 |
2016-09-20 | $63.07 | $63.08 | $61.75 | $61.80 | $59.76 | 475,504 |
2016-09-19 | $62.63 | $63.18 | $61.46 | $61.68 | $59.64 | 545,640 |
2016-09-16 | $59.99 | $60.52 | $58.60 | $60.21 | $58.22 | 768,298 |
2016-09-15 | $59.91 | $61.97 | $59.05 | $61.58 | $59.55 | 855,160 |
2016-09-14 | $58.62 | $60.40 | $58.46 | $58.60 | $56.67 | 940,990 |
2016-09-13 | $59.96 | $60.63 | $57.16 | $58.14 | $56.22 | 1,320,786 |
2016-09-12 | $59.00 | $63.40 | $58.66 | $62.86 | $60.79 | 673,647 |
2016-09-09 | $65.20 | $65.23 | $61.50 | $61.59 | $59.56 | 1,337,042 |
2016-09-08 | $69.07 | $69.62 | $67.99 | $68.44 | $66.18 | 747,739 |
2016-09-07 | $69.78 | $69.78 | $68.57 | $69.05 | $66.77 | 924,550 |
2016-09-06 | $68.03 | $69.77 | $67.66 | $69.59 | $67.29 | 1,295,309 |
2016-09-02 | $65.00 | $65.56 | $64.17 | $65.37 | $63.21 | 902,411 |
2016-09-01 | $61.22 | $62.40 | $60.79 | $62.38 | $60.32 | 812,985 |
2016-08-31 | $62.20 | $62.33 | $60.50 | $61.12 | $59.10 | 1,012,952 |
2016-08-30 | $63.92 | $64.51 | $62.85 | $63.17 | $61.09 | 658,461 |
2016-08-29 | $62.32 | $63.91 | $62.16 | $63.58 | $61.48 | 744,447 |
2016-08-26 | $64.25 | $66.29 | $60.70 | $62.22 | $60.17 | 1,614,742 |
2016-08-25 | $63.09 | $63.98 | $63.01 | $63.93 | $61.82 | 676,371 |
2016-08-24 | $62.92 | $63.98 | $62.58 | $63.72 | $61.62 | 795,238 |
2016-08-23 | $65.59 | $66.07 | $63.10 | $63.25 | $61.16 | 869,209 |
2016-08-22 | $64.74 | $64.76 | $63.46 | $63.97 | $61.86 | 838,666 |
2016-08-19 | $65.51 | $66.85 | $64.75 | $66.73 | $64.53 | 722,171 |
2016-08-18 | $67.19 | $67.82 | $66.75 | $67.82 | $65.58 | 572,816 |
2016-08-17 | $65.65 | $66.52 | $64.07 | $66.08 | $63.90 | 1,233,524 |
2016-08-16 | $67.78 | $67.78 | $66.59 | $67.20 | $64.98 | 876,696 |
2016-08-15 | $67.68 | $68.71 | $67.57 | $68.18 | $65.93 | 1,068,781 |
2016-08-12 | $66.30 | $66.74 | $65.35 | $66.16 | $63.98 | 1,067,864 |
2016-08-11 | $65.06 | $66.95 | $64.90 | $66.75 | $64.55 | 1,231,480 |
2016-08-10 | $65.41 | $65.42 | $63.84 | $64.31 | $62.19 | 2,201,678 |
2016-08-09 | $63.80 | $65.09 | $63.80 | $64.32 | $62.20 | 1,163,117 |
2016-08-08 | $63.01 | $63.43 | $62.78 | $63.06 | $60.98 | 960,508 |
2016-08-05 | $60.94 | $61.93 | $60.49 | $61.78 | $59.74 | 1,190,425 |
2016-08-04 | $59.15 | $60.40 | $58.78 | $59.71 | $57.74 | 1,130,258 |
2016-08-03 | $56.81 | $58.79 | $56.53 | $58.73 | $56.79 | 1,168,271 |
2016-08-02 | $59.04 | $59.52 | $56.85 | $58.09 | $56.17 | 1,573,736 |
2016-08-01 | $60.18 | $60.49 | $59.17 | $59.36 | $57.40 | 1,153,495 |
2016-07-29 | $58.80 | $59.96 | $58.10 | $59.77 | $57.80 | 1,524,039 |
2016-07-28 | $58.46 | $58.84 | $57.74 | $58.77 | $56.83 | 807,672 |
2016-07-27 | $58.50 | $59.34 | $57.10 | $58.75 | $56.81 | 1,109,589 |
2016-07-26 | $57.81 | $58.53 | $57.55 | $58.18 | $56.26 | 1,005,320 |
2016-07-25 | $57.93 | $58.03 | $56.73 | $56.95 | $55.07 | 677,421 |
2016-07-22 | $57.98 | $58.68 | $57.44 | $58.61 | $56.68 | 723,098 |
2016-07-21 | $57.54 | $58.27 | $56.95 | $57.40 | $55.51 | 905,686 |
2016-07-20 | $57.45 | $58.33 | $56.99 | $57.98 | $56.07 | 883,446 |
2016-07-19 | $57.40 | $57.63 | $56.52 | $57.11 | $55.23 | 901,126 |
2016-07-18 | $56.80 | $58.92 | $56.80 | $58.80 | $56.86 | 1,059,218 |
2016-07-15 | $57.65 | $57.72 | $56.71 | $57.36 | $55.47 | 986,648 |
2016-07-14 | $57.11 | $58.20 | $56.82 | $57.72 | $55.82 | 1,751,419 |
2016-07-13 | $55.77 | $55.79 | $54.30 | $55.39 | $53.56 | 1,325,217 |
2016-07-12 | $55.49 | $56.13 | $55.02 | $55.56 | $53.73 | 1,550,043 |
2016-07-11 | $53.24 | $53.92 | $53.10 | $53.42 | $51.66 | 1,388,058 |
2016-07-08 | $50.47 | $51.94 | $50.25 | $51.84 | $50.13 | 1,620,488 |
2016-07-07 | $49.88 | $50.28 | $48.36 | $48.83 | $47.22 | 1,310,986 |
2016-07-06 | $47.54 | $49.16 | $46.84 | $49.12 | $47.50 | 1,492,570 |
2016-07-05 | $50.70 | $50.86 | $49.31 | $49.59 | $47.95 | 1,287,577 |
2016-07-01 | $52.43 | $53.19 | $52.29 | $52.89 | $51.14 | 1,661,962 |
2016-06-30 | $50.64 | $51.87 | $49.93 | $51.54 | $49.84 | 1,884,333 |
2016-06-29 | $49.09 | $49.96 | $48.88 | $49.96 | $48.31 | 1,619,311 |
2016-06-28 | $45.77 | $46.56 | $45.30 | $46.47 | $44.94 | 2,089,981 |
2016-06-27 | $43.82 | $43.82 | $41.35 | $42.65 | $41.24 | 1,928,133 |
2016-06-24 | $45.02 | $48.12 | $44.08 | $44.48 | $43.01 | 2,065,566 |
2016-06-23 | $52.68 | $54.34 | $52.04 | $54.31 | $52.52 | 1,404,563 |
2016-06-22 | $51.25 | $51.59 | $50.40 | $50.50 | $48.83 | 1,551,829 |
2016-06-21 | $49.78 | $50.69 | $49.03 | $50.30 | $48.64 | 1,487,658 |
2016-06-20 | $49.37 | $50.05 | $49.00 | $49.11 | $47.49 | 1,972,087 |
2016-06-17 | $46.51 | $46.74 | $45.64 | $46.57 | $45.03 | 1,874,752 |
2016-06-16 | $44.25 | $46.41 | $43.42 | $46.34 | $44.81 | 1,834,290 |
2016-06-15 | $46.75 | $47.95 | $46.32 | $46.62 | $45.08 | 1,847,275 |
2016-06-14 | $45.44 | $46.09 | $44.28 | $45.40 | $43.90 | 1,844,924 |
2016-06-13 | $45.95 | $47.17 | $45.69 | $45.85 | $44.34 | 1,688,196 |
2016-06-10 | $48.61 | $49.26 | $47.49 | $47.94 | $46.36 | 1,930,768 |
2016-06-09 | $51.48 | $52.14 | $51.24 | $51.76 | $50.05 | 1,699,873 |
2016-06-08 | $53.50 | $53.91 | $53.02 | $53.65 | $51.88 | 1,966,399 |
2016-06-07 | $52.06 | $52.65 | $51.98 | $52.51 | $50.78 | 1,466,114 |
2016-06-06 | $50.14 | $51.36 | $49.99 | $51.08 | $49.39 | 2,570,064 |
2016-06-03 | $49.09 | $49.59 | $48.02 | $49.50 | $47.87 | 2,657,056 |
2016-06-02 | $46.17 | $47.52 | $45.92 | $47.31 | $45.75 | 1,442,977 |
2016-06-01 | $45.89 | $46.53 | $45.48 | $46.21 | $44.69 | 2,399,165 |
2016-05-31 | $46.55 | $47.06 | $45.97 | $46.40 | $44.87 | 2,571,630 |
2016-05-27 | $46.71 | $46.97 | $45.77 | $46.10 | $44.58 | 1,716,795 |
2016-05-26 | $46.39 | $46.61 | $45.48 | $46.18 | $44.66 | 1,674,913 |
2016-05-25 | $44.98 | $45.90 | $44.93 | $45.32 | $43.82 | 2,381,203 |
2016-05-24 | $43.12 | $44.02 | $42.98 | $43.73 | $42.29 | 1,825,546 |
2016-05-23 | $42.41 | $43.22 | $42.34 | $42.41 | $41.01 | 2,420,443 |
2016-05-20 | $42.58 | $43.06 | $42.49 | $42.69 | $41.28 | 2,133,828 |
2016-05-19 | $41.52 | $41.87 | $40.73 | $41.50 | $40.13 | 3,376,142 |
2016-05-18 | $43.03 | $44.44 | $41.95 | $42.64 | $41.23 | 2,970,482 |
2016-05-17 | $44.27 | $44.91 | $43.60 | $43.90 | $42.45 | 2,249,881 |
2016-05-16 | $44.33 | $45.00 | $44.26 | $44.61 | $43.14 | 1,903,459 |
2016-05-13 | $44.29 | $44.89 | $42.75 | $43.05 | $41.63 | 2,056,174 |
2016-05-12 | $46.62 | $46.84 | $44.98 | $45.51 | $44.01 | 2,180,819 |
2016-05-11 | $46.09 | $46.80 | $45.54 | $45.84 | $44.33 | 1,998,759 |
2016-05-10 | $45.17 | $46.25 | $45.11 | $46.13 | $44.61 | 2,325,641 |
2016-05-09 | $45.13 | $45.18 | $43.32 | $43.74 | $42.30 | 2,450,360 |
2016-05-06 | $44.76 | $46.02 | $44.68 | $45.40 | $43.90 | 3,055,843 |
2016-05-05 | $46.69 | $46.74 | $44.86 | $45.24 | $43.75 | 2,285,900 |
2016-05-04 | $46.71 | $46.95 | $45.21 | $45.22 | $43.73 | 2,480,173 |
2016-05-03 | $48.96 | $49.30 | $47.57 | $47.71 | $46.14 | 3,799,320 |
2016-05-02 | $52.44 | $52.45 | $51.28 | $52.02 | $50.30 | 2,094,712 |
2016-04-29 | $52.63 | $53.27 | $51.15 | $52.44 | $50.71 | 3,165,991 |
2016-04-28 | $53.15 | $54.56 | $52.74 | $53.06 | $51.31 | 2,450,894 |
2016-04-27 | $53.12 | $55.10 | $52.72 | $54.84 | $53.03 | 2,331,590 |
2016-04-26 | $53.34 | $53.89 | $52.90 | $53.82 | $52.04 | 1,649,177 |
2016-04-25 | $53.01 | $53.10 | $51.92 | $52.20 | $50.48 | 1,875,816 |
2016-04-22 | $53.49 | $54.64 | $53.06 | $53.30 | $51.54 | 1,951,026 |
2016-04-21 | $55.43 | $55.43 | $53.85 | $54.16 | $52.37 | 2,720,908 |
2016-04-20 | $55.37 | $56.71 | $54.65 | $55.80 | $53.96 | 2,399,724 |
2016-04-19 | $55.87 | $56.97 | $55.52 | $56.63 | $54.76 | 2,794,675 |
2016-04-18 | $52.85 | $54.94 | $52.35 | $54.18 | $52.39 | 3,778,558 |
2016-04-15 | $54.11 | $54.38 | $53.41 | $53.56 | $51.79 | 2,170,156 |
2016-04-14 | $54.91 | $54.99 | $54.12 | $54.42 | $52.62 | 1,506,575 |
2016-04-13 | $54.93 | $55.22 | $54.20 | $55.16 | $53.34 | 2,824,186 |
2016-04-12 | $50.58 | $52.85 | $49.95 | $52.35 | $50.62 | 2,007,648 |
2016-04-11 | $50.55 | $51.09 | $49.86 | $49.94 | $48.29 | 2,024,896 |
2016-04-08 | $48.79 | $49.01 | $47.72 | $48.16 | $46.57 | 2,143,339 |
2016-04-07 | $46.91 | $47.16 | $45.46 | $45.85 | $44.34 | 2,042,474 |
2016-04-06 | $46.65 | $48.77 | $46.32 | $48.66 | $47.05 | 2,331,597 |
2016-04-05 | $47.63 | $48.14 | $46.83 | $47.03 | $45.48 | 2,154,181 |
2016-04-04 | $51.75 | $51.78 | $49.89 | $49.92 | $48.27 | 1,964,937 |
2016-04-01 | $48.95 | $52.08 | $48.52 | $51.89 | $50.18 | 2,245,288 |
2016-03-31 | $52.96 | $53.49 | $51.88 | $52.32 | $50.59 | 1,743,369 |
2016-03-30 | $53.19 | $53.78 | $52.43 | $52.51 | $50.78 | 1,804,844 |
2016-03-29 | $47.96 | $50.95 | $47.71 | $50.94 | $49.26 | 2,071,054 |
2016-03-28 | $48.44 | $48.94 | $48.25 | $48.86 | $47.25 | 2,318,096 |
2016-03-24 | $47.14 | $48.47 | $46.84 | $48.40 | $46.80 | 1,491,207 |
2016-03-23 | $12.52 | $12.52 | $12.15 | $12.19 | $47.15 | 318,157 |
2016-03-22 | $12.58 | $12.99 | $12.58 | $12.86 | $49.74 | 245,568 |
2016-03-21 | $12.83 | $13.03 | $12.76 | $12.93 | $50.01 | 254,137 |
2016-03-18 | $12.87 | $13.02 | $12.81 | $12.83 | $49.63 | 478,299 |
2016-03-17 | $12.35 | $12.73 | $12.17 | $12.66 | $48.97 | 519,702 |
2016-03-16 | $10.92 | $11.97 | $10.92 | $11.87 | $45.91 | 569,994 |
2016-03-15 | $11.15 | $11.21 | $11.02 | $11.21 | $43.36 | 335,702 |
2016-03-14 | $11.80 | $11.92 | $11.61 | $11.72 | $45.33 | 220,030 |
2016-03-11 | $11.71 | $11.99 | $11.69 | $11.92 | $46.11 | 330,309 |
2016-03-10 | $11.35 | $11.42 | $10.74 | $11.22 | $43.40 | 585,990 |
2016-03-09 | $11.16 | $11.35 | $11.07 | $11.16 | $43.17 | 319,665 |
2016-03-08 | $11.12 | $11.17 | $10.83 | $10.96 | $42.39 | 356,968 |
2016-03-07 | $11.25 | $11.72 | $11.23 | $11.54 | $44.64 | 477,615 |
2016-03-04 | $11.28 | $11.75 | $11.19 | $11.58 | $44.79 | 807,044 |
2016-03-03 | $10.63 | $10.97 | $10.59 | $10.97 | $42.43 | 338,474 |
2016-03-02 | $10.22 | $10.62 | $10.16 | $10.58 | $40.92 | 591,288 |
2016-03-01 | $9.74 | $10.20 | $9.74 | $10.17 | $39.34 | 466,900 |
2016-02-29 | $9.24 | $9.46 | $9.19 | $9.21 | $35.62 | 314,410 |
2016-02-26 | $9.44 | $9.45 | $8.96 | $8.97 | $34.70 | 237,940 |
2016-02-25 | $9.13 | $9.29 | $8.93 | $9.24 | $35.74 | 194,242 |
2016-02-24 | $8.77 | $9.25 | $8.63 | $9.17 | $35.45 | 284,170 |
2016-02-23 | $9.53 | $9.56 | $9.18 | $9.22 | $35.66 | 178,212 |
2016-02-22 | $9.64 | $9.85 | $9.60 | $9.85 | $38.10 | 220,674 |
2016-02-19 | $9.12 | $9.30 | $9.03 | $9.16 | $35.43 | 220,153 |
2016-02-18 | $9.55 | $9.57 | $9.24 | $9.29 | $35.93 | 252,494 |
2016-02-17 | $9.18 | $9.53 | $9.16 | $9.47 | $36.63 | 425,187 |
2016-02-16 | $8.86 | $8.97 | $8.76 | $8.96 | $34.66 | 276,231 |
2016-02-12 | $8.19 | $8.39 | $8.06 | $8.38 | $32.41 | 338,566 |
2016-02-11 | $7.90 | $8.14 | $7.78 | $7.98 | $30.87 | 504,915 |
2016-02-10 | $8.57 | $8.86 | $8.39 | $8.39 | $32.45 | 538,864 |
2016-02-09 | $8.15 | $8.59 | $8.03 | $8.28 | $32.03 | 375,562 |
2016-02-08 | $8.60 | $8.77 | $8.34 | $8.65 | $33.46 | 395,911 |
2016-02-05 | $9.23 | $9.32 | $8.92 | $9.01 | $34.85 | 340,948 |
2016-02-04 | $9.36 | $9.69 | $9.18 | $9.34 | $36.13 | 605,621 |
2016-02-03 | $8.69 | $9.15 | $8.28 | $9.13 | $35.32 | 404,814 |
2016-02-02 | $8.86 | $8.90 | $8.36 | $8.42 | $32.57 | 334,511 |
2016-02-01 | $9.12 | $9.41 | $9.05 | $9.33 | $36.09 | 313,540 |
2016-01-29 | $9.16 | $9.62 | $9.15 | $9.58 | $37.06 | 614,907 |
2016-01-28 | $8.84 | $8.90 | $8.53 | $8.75 | $33.85 | 313,417 |
2016-01-27 | $8.44 | $8.71 | $8.19 | $8.35 | $32.30 | 400,043 |
2016-01-26 | $8.22 | $8.48 | $8.19 | $8.44 | $32.65 | 272,364 |
2016-01-25 | $8.38 | $8.46 | $8.08 | $8.09 | $31.29 | 358,730 |
2016-01-22 | $8.48 | $8.55 | $8.31 | $8.54 | $33.03 | 397,458 |
2016-01-21 | $7.63 | $8.04 | $7.49 | $7.73 | $29.90 | 315,578 |
2016-01-20 | $7.61 | $7.83 | $7.11 | $7.67 | $29.67 | 407,448 |
2016-01-19 | $8.45 | $8.48 | $8.01 | $8.18 | $31.64 | 325,934 |
2016-01-15 | $7.86 | $8.01 | $7.51 | $7.84 | $30.33 | 484,608 |
2016-01-14 | $8.59 | $8.99 | $8.41 | $8.90 | $34.43 | 479,702 |
2016-01-13 | $9.16 | $9.24 | $8.50 | $8.55 | $33.07 | 361,593 |
2016-01-12 | $8.98 | $9.10 | $8.67 | $8.85 | $34.23 | 399,490 |
2016-01-11 | $9.07 | $9.07 | $8.55 | $8.80 | $34.04 | 335,630 |
2016-01-08 | $9.28 | $9.38 | $8.79 | $8.81 | $34.08 | 399,077 |
2016-01-07 | $9.24 | $9.66 | $9.08 | $9.10 | $35.20 | 616,638 |
2016-01-06 | $10.03 | $10.24 | $9.91 | $10.02 | $38.76 | 377,492 |
2016-01-05 | $10.72 | $10.75 | $10.58 | $10.65 | $41.19 | 145,227 |
2016-01-04 | $10.61 | $10.64 | $10.30 | $10.59 | $40.96 | 390,806 |
2015-12-31 | $11.60 | $11.75 | $11.51 | $11.51 | $44.52 | 188,262 |
2015-12-30 | $11.83 | $11.88 | $11.60 | $11.60 | $44.87 | 117,062 |
2015-12-29 | $12.24 | $12.33 | $12.14 | $12.20 | $47.19 | 160,380 |
2015-12-28 | $12.12 | $12.17 | $11.99 | $12.15 | $47.00 | 177,641 |
2015-12-24 | $12.36 | $12.47 | $12.32 | $12.42 | $48.04 | 113,822 |
2015-12-23 | $12.31 | $12.58 | $12.31 | $12.56 | $48.58 | 282,272 |
2015-12-22 | $11.76 | $12.06 | $11.73 | $12.02 | $46.49 | 217,829 |
2015-12-21 | $11.82 | $11.86 | $11.53 | $11.79 | $45.60 | 332,098 |
2015-12-18 | $11.63 | $11.73 | $11.44 | $11.50 | $44.48 | 355,228 |
2015-12-17 | $12.12 | $12.16 | $11.62 | $11.64 | $45.02 | 562,347 |
2015-12-16 | $11.70 | $12.27 | $11.55 | $12.10 | $46.80 | 460,355 |
2015-12-15 | $11.34 | $11.55 | $11.33 | $11.43 | $44.21 | 335,640 |
2015-12-14 | $10.75 | $10.94 | $10.47 | $10.90 | $42.16 | 401,686 |
2015-12-11 | $10.68 | $10.71 | $10.38 | $10.43 | $40.34 | 699,183 |
2015-12-10 | $11.51 | $11.65 | $11.30 | $11.38 | $44.02 | 318,638 |
2015-12-09 | $11.79 | $12.15 | $11.53 | $11.62 | $44.95 | 562,817 |
2015-12-08 | $11.57 | $11.93 | $11.48 | $11.88 | $45.95 | 346,886 |
2015-12-07 | $12.60 | $12.60 | $12.23 | $12.31 | $47.62 | 267,817 |
2015-12-04 | $12.40 | $13.01 | $12.38 | $12.97 | $50.17 | 334,650 |
2015-12-03 | $13.08 | $13.09 | $12.55 | $12.70 | $49.12 | 438,853 |
2015-12-02 | $13.19 | $13.22 | $12.77 | $12.93 | $50.01 | 378,396 |
2015-12-01 | $13.29 | $13.46 | $13.23 | $13.44 | $51.99 | 281,117 |
2015-11-30 | $12.94 | $13.15 | $12.85 | $13.09 | $50.63 | 524,212 |
2015-11-27 | $13.43 | $13.43 | $13.02 | $13.06 | $50.52 | 192,138 |
2015-11-25 | $14.03 | $14.06 | $13.81 | $13.99 | $54.11 | 281,373 |
2015-11-24 | $13.78 | $14.37 | $13.76 | $14.31 | $55.35 | 361,783 |
2015-11-23 | $14.30 | $14.38 | $14.05 | $14.10 | $54.54 | 269,423 |
2015-11-20 | $14.46 | $14.71 | $14.37 | $14.46 | $55.93 | 451,341 |
2015-11-19 | $13.98 | $14.17 | $13.89 | $14.10 | $54.54 | 298,545 |
2015-11-18 | $13.23 | $13.75 | $13.19 | $13.69 | $52.95 | 255,925 |
2015-11-17 | $13.46 | $13.51 | $13.20 | $13.28 | $51.37 | 444,650 |
2015-11-16 | $12.78 | $13.41 | $12.70 | $13.41 | $51.87 | 441,354 |
2015-11-13 | $12.93 | $12.97 | $12.54 | $12.64 | $48.89 | 449,411 |
2015-11-12 | $13.42 | $13.70 | $13.18 | $13.21 | $51.10 | 283,705 |
2015-11-11 | $13.85 | $13.85 | $13.54 | $13.61 | $52.64 | 341,924 |
2015-11-10 | $13.51 | $13.64 | $13.36 | $13.55 | $52.41 | 292,311 |
2015-11-09 | $14.17 | $14.31 | $13.62 | $13.70 | $52.99 | 465,090 |
2015-11-06 | $14.44 | $14.87 | $14.19 | $14.82 | $57.32 | 377,891 |
2015-11-05 | $15.36 | $15.61 | $15.17 | $15.44 | $59.72 | 204,602 |
2015-11-04 | $16.05 | $16.07 | $15.24 | $15.38 | $59.49 | 360,474 |
2015-11-03 | $15.04 | $15.94 | $15.03 | $15.74 | $60.88 | 301,925 |
2015-11-02 | $14.70 | $15.16 | $14.67 | $15.13 | $58.52 | 203,698 |
2015-10-30 | $14.56 | $14.57 | $14.31 | $14.35 | $55.51 | 160,378 |
2015-10-29 | $14.22 | $14.45 | $14.17 | $14.28 | $55.24 | 283,116 |
2015-10-28 | $15.29 | $15.51 | $14.42 | $14.69 | $56.82 | 428,894 |
2015-10-27 | $15.22 | $15.39 | $15.09 | $15.21 | $58.83 | 221,128 |
2015-10-26 | $15.90 | $15.96 | $15.66 | $15.71 | $60.77 | 153,871 |
2015-10-23 | $16.25 | $16.33 | $15.98 | $16.14 | $62.43 | 355,809 |
2015-10-22 | $15.45 | $15.99 | $15.43 | $15.91 | $61.54 | 406,873 |
2015-10-21 | $15.33 | $15.38 | $14.94 | $14.99 | $57.98 | 208,980 |
2015-10-20 | $15.55 | $15.73 | $15.44 | $15.64 | $60.50 | 151,121 |
2015-10-19 | $15.64 | $15.68 | $15.41 | $15.63 | $60.46 | 278,329 |
2015-10-16 | $15.93 | $16.16 | $15.69 | $16.14 | $62.43 | 250,233 |
2015-10-15 | $15.77 | $16.14 | $15.51 | $16.14 | $62.43 | 460,436 |
2015-10-14 | $15.00 | $15.22 | $14.88 | $15.02 | $58.10 | 327,866 |
2015-10-13 | $14.88 | $15.29 | $14.65 | $14.69 | $56.82 | 342,937 |
2015-10-12 | $15.85 | $15.88 | $15.39 | $15.46 | $59.80 | 275,683 |
2015-10-09 | $16.10 | $16.21 | $15.58 | $15.77 | $61.00 | 378,356 |
2015-10-08 | $14.85 | $15.69 | $14.82 | $15.63 | $60.46 | 488,078 |
2015-10-07 | $15.05 | $15.41 | $14.81 | $15.12 | $58.48 | 664,480 |
2015-10-06 | $13.92 | $14.12 | $13.79 | $14.00 | $54.15 | 274,621 |
2015-10-05 | $13.68 | $14.11 | $13.63 | $14.09 | $54.50 | 448,628 |
2015-10-02 | $12.09 | $13.25 | $11.97 | $13.25 | $51.25 | 342,678 |
2015-10-01 | $12.33 | $12.42 | $11.99 | $12.25 | $47.38 | 246,466 |
2015-09-30 | $11.96 | $12.13 | $11.76 | $12.08 | $46.73 | 437,881 |
2015-09-29 | $11.04 | $11.26 | $10.88 | $11.13 | $43.05 | 383,262 |
2015-09-28 | $11.41 | $11.43 | $10.85 | $10.93 | $42.28 | 348,676 |
2015-09-25 | $12.27 | $12.27 | $11.65 | $11.71 | $45.29 | 432,304 |
2015-09-24 | $11.41 | $11.95 | $11.21 | $11.79 | $45.60 | 347,618 |
2015-09-23 | $12.36 | $12.41 | $11.92 | $11.92 | $46.11 | 221,671 |
2015-09-22 | $12.42 | $12.58 | $12.24 | $12.54 | $48.51 | 420,227 |
2015-09-21 | $13.36 | $13.44 | $13.13 | $13.30 | $51.44 | 261,453 |
2015-09-18 | $13.74 | $14.02 | $13.19 | $13.35 | $51.64 | 682,873 |
2015-09-17 | $13.90 | $15.21 | $13.87 | $14.23 | $55.04 | 1,140,544 |
2015-09-16 | $13.92 | $14.40 | $13.87 | $14.27 | $55.20 | 655,201 |
2015-09-15 | $12.89 | $13.38 | $12.85 | $13.31 | $51.48 | 330,106 |
2015-09-14 | $12.83 | $12.95 | $12.61 | $12.93 | $50.01 | 278,467 |
2015-09-11 | $12.69 | $13.00 | $12.63 | $13.00 | $50.28 | 324,762 |
2015-09-10 | $12.51 | $13.04 | $12.44 | $12.83 | $49.63 | 513,989 |
2015-09-09 | $13.29 | $13.40 | $12.47 | $12.49 | $48.31 | 627,901 |
2015-09-08 | $12.47 | $12.67 | $12.31 | $12.63 | $48.85 | 282,773 |
2015-09-04 | $11.96 | $12.06 | $11.31 | $11.53 | $44.60 | 448,992 |
2015-09-03 | $12.58 | $13.16 | $12.54 | $12.68 | $49.05 | 720,643 |
Direxion Daily Emerging Markets Bull 3X Shares (EDC) News Headlines
Recent Direxion Daily Emerging Markets Bull 3X Shares (EDC) News
Similar Companies to Direxion Daily Emerging Markets Bull 3X Shares (EDC) 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 | -- | -- | -- |