Direxion Daily Emerging Markets Bull 3X Shares (EDC) Exchange: NYSE ARCA

Data as of March 29, 2024

$30.44 ($0.23) 0.76%

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 March 29, 2024
Open $30.83
Previous Close $30.44
High $30.85
Low $30.34
Adjusted Open $30.83
Previous Adjusted Close $30.44
Adjusted High $30.85
Adjusted Low $30.34

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.

Historical Stock Data for Direxion Daily Emerging Markets Bull 3X Shares (EDC)

Date Open High Low Close Adj.Close Volume
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

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

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

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

Nuvestan Logo

© Nuvestan Inc.