Direxion Daily Energy Bull 2X Shares (ERX) Exchange: NYSE ARCA
Data as of May 2, 2025
$48.86 ($-0.08) -0.16%
Direxion Daily Energy Bull 2X Shares - Daily Information
Click for more stock information on Direxion Daily Energy Bull 2X Shares.Daily Information | Data |
---|---|
Date | May 2, 2025 |
Open | $48.36 |
Previous Close | $48.86 |
High | $48.93 |
Low | $47.85 |
Adjusted Open | $48.36 |
Previous Adjusted Close | $48.86 |
Adjusted High | $48.93 |
Adjusted Low | $47.85 |
About Direxion Daily Energy Bull 2X Shares (ERX)
The Fund, under normal circumstances, invests at least 80% of its net assets (plus borrowing for investment purposes) in financial instruments, such as swap agreements, securities of the Index, and exchange-traded funds ("ETFs") that track the Index and other financial instruments that provide daily leveraged exposure to the Index or to ETFs that track the Index. The financial instruments in which the Fund most commonly invests are swap agreements and futures contracts which are intended to produce economically leveraged investment results. On a day-to-day basis, the Fund is expected to hold ETFs and money market funds, deposit accounts with institutions with high quality credit ratings, and/or short-term debt instruments that have terms-to-maturity of less than 397 days and exhibit high quality credit profiles, including U.S. government securities and repurchase agreements. The Index is provided by S&P Dow Jones Indices (the “Index Provider”) and includes domestic companies from the energy sector which includes the following industries: oil, gas and consumable fuels; and energy equipment and services. The Index is one of eleven Select Sector Indexes developed and maintained in accordance with the following criteria: (1) each of the stocks in the Index is also a constituent company of the S&P 500® Index; (2) each constituent in the S&P 500® Index is assigned to one of the Select Sector Indexes; and (3) the Index is calculated by the Index Provider using a modified “market capitalization” methodology, which is a hybrid between equal weighting and conventional market capitalization weighting with the weighting capped for the largest stocks included in the Index. This design ensures that each of the component stocks within a Select Sector Index is represented in a proportion consistent with its percentage with respect to the total market capitalization of such Select Sector Index. As of December 31, 2019, the Index had 28 constituents, which had a median total market capitalization of $20.9 billion, total market capitalizations ranging from $4.9 billion to $295.2 billion and were concentrated in the energy sector. The components of the Index and the percentages represented by various sectors in the Index may change over time. The Fund will concentrate its investment in a particular industry or group of industries (i.e., hold 25% or more of its total assets in the stocks of a particular industry or group of industries) to approximately the same extent as the Index is so concentrated. The Fund may invest in the securities of the Index, a representative sample of the securities in the Index that has aggregate characteristics similar to those of the Index, an ETF that tracks the Index or a substantially similar index, and may utilize derivatives, such as swaps or futures on the Index or on an ETF that tracks the same Index or a substantially similar index, that provide leveraged exposure to the above. Derivatives are financial instruments that derive value from the underlying reference asset or assets, such as stocks, bonds, or funds (including ETFs), interest rates or indexes. Certain of the derivative instruments in which the Fund may invest may be traded in the over-the-counter market, which generally provides for less transparency than exchange-traded derivative instruments. The Fund seeks to remain fully invested at all times, consistent with its stated investment objective but may not always have investment exposure to all of the securities in the Index, or its weighting of investment exposure to securities or industries may be different from that of the Index. In addition, the Fund may invest in securities or financial instruments not included in the Index. The Fund will attempt to achieve its investment objective without regard to overall market movement or the increase or decrease of the value of the securities in the Index. At the close of the markets each trading day, Rafferty positions the Fund’s portfolio so that its exposure to the Index is consistent with the Fund’s investment objective. The impact of the Index’s movements during the day will affect whether the Fund’s portfolio needs to be re-positioned. For example, if the Index has risen on a given day, net assets of the Fund should rise, meaning that the Fund’s exposure will need to be increased. Conversely, if the Index has fallen on a given day, net assets of the Fund should fall, meaning the Fund’s exposure will need to be reduced. This re-positioning strategy typically results in high portfolio turnover. The terms “daily,” “day,” and “trading day,” refer to the period from the close of the markets on one trading day to the close of the markets on the next trading day. Because of daily rebalancing and the compounding of each day’s return over time, the return of the Fund for periods longer than a single day will be the result of each day’s returns compounded over the period, which will very likely differ from 300% of the return of the Index over the same period. The Fund will lose money if the Index performance is flat over time, and as a result of daily rebalancing, the Index’s volatility and the effects of compounding, it is even possible that the Fund will lose money over time while the Index's performance increases over a period longer than a single day.
Invest in Direxion Daily Energy Bull 2X Shares (ERX)
Historical Stock Data for Direxion Daily Energy Bull 2X Shares (ERX)
Date | Open | High | Low | Close | Adj.Close | Volume |
---|---|---|---|---|---|---|
2025-04-25 | $48.36 | $48.93 | $47.85 | $48.86 | $48.86 | 246,486 |
2025-04-24 | $48.35 | $49.37 | $47.68 | $48.94 | $48.94 | 288,120 |
2025-04-23 | $48.81 | $49.59 | $47.04 | $47.56 | $47.56 | 458,175 |
2025-04-22 | $46.40 | $48.44 | $46.25 | $47.72 | $47.72 | 304,104 |
2025-04-21 | $46.66 | $46.67 | $44.44 | $45.43 | $45.43 | 197,955 |
2025-04-17 | $46.66 | $49.45 | $46.66 | $47.97 | $47.97 | 512,713 |
2025-04-16 | $45.70 | $47.48 | $45.53 | $45.92 | $45.92 | 287,779 |
2025-04-15 | $45.51 | $46.89 | $45.18 | $45.29 | $45.29 | 195,313 |
2025-04-14 | $46.99 | $46.99 | $44.47 | $45.45 | $45.45 | 410,666 |
2025-04-11 | $43.46 | $45.72 | $41.70 | $45.06 | $45.06 | 461,970 |
2025-04-10 | $46.98 | $46.98 | $41.19 | $42.95 | $42.95 | 739,036 |
2025-04-09 | $41.32 | $50.33 | $40.60 | $49.47 | $49.47 | 1,313,293 |
2025-04-08 | $47.53 | $48.00 | $41.41 | $42.83 | $42.83 | 941,645 |
2025-04-07 | $42.81 | $48.63 | $41.21 | $45.07 | $45.07 | 965,561 |
2025-04-04 | $52.16 | $52.85 | $45.44 | $45.99 | $45.99 | 1,062,284 |
2025-04-03 | $60.00 | $60.68 | $55.65 | $55.79 | $55.79 | 613,512 |
2025-04-02 | $64.93 | $66.18 | $64.49 | $66.07 | $66.07 | 268,090 |
2025-04-01 | $64.93 | $65.96 | $63.82 | $65.89 | $65.89 | 310,371 |
2025-03-31 | $63.32 | $65.85 | $63.32 | $65.28 | $65.28 | 364,326 |
2025-03-28 | $64.22 | $64.70 | $63.14 | $63.77 | $63.77 | 131,731 |
2025-03-27 | $65.50 | $65.76 | $63.95 | $64.48 | $64.48 | 176,056 |
2025-03-26 | $66.09 | $67.11 | $65.39 | $65.65 | $65.65 | 285,342 |
2025-03-25 | $64.86 | $66.00 | $64.56 | $64.99 | $64.99 | 244,560 |
2025-03-24 | $63.93 | $65.55 | $63.83 | $64.76 | $64.32 | 283,559 |
2025-03-21 | $63.97 | $64.13 | $62.59 | $63.46 | $63.46 | 189,337 |
2025-03-20 | $63.09 | $64.74 | $62.72 | $64.33 | $64.33 | 183,481 |
2025-03-19 | $62.07 | $64.39 | $62.07 | $63.85 | $63.85 | 180,462 |
2025-03-18 | $62.29 | $62.62 | $60.91 | $61.87 | $61.87 | 197,364 |
2025-03-17 | $59.70 | $62.24 | $59.70 | $61.68 | $61.68 | 268,111 |
2025-03-14 | $57.22 | $59.91 | $56.58 | $59.73 | $59.73 | 246,716 |
2025-03-13 | $56.89 | $58.44 | $55.79 | $56.57 | $56.57 | 340,152 |
2025-03-12 | $56.98 | $58.30 | $56.41 | $57.27 | $57.27 | 257,511 |
2025-03-11 | $58.01 | $58.61 | $56.19 | $56.64 | $56.64 | 163,653 |
2025-03-10 | $57.27 | $59.19 | $56.63 | $57.59 | $57.59 | 378,036 |
2025-03-07 | $55.34 | $57.60 | $55.34 | $56.79 | $56.79 | 382,807 |
2025-03-06 | $54.29 | $55.63 | $53.33 | $55.01 | $55.01 | 349,319 |
2025-03-05 | $55.01 | $55.26 | $52.51 | $54.72 | $54.72 | 652,143 |
2025-03-04 | $56.00 | $58.15 | $54.33 | $56.32 | $56.32 | 574,165 |
2025-03-03 | $62.36 | $62.92 | $56.38 | $57.50 | $57.50 | 731,400 |
2025-02-28 | $59.58 | $61.85 | $58.84 | $61.81 | $61.81 | 246,725 |
2025-02-27 | $60.10 | $61.40 | $59.10 | $59.91 | $59.91 | 238,918 |
2025-02-26 | $60.16 | $60.45 | $58.78 | $59.36 | $59.36 | 266,942 |
2025-02-25 | $61.82 | $62.33 | $59.03 | $60.13 | $60.13 | 248,962 |
2025-02-24 | $62.04 | $62.44 | $61.16 | $61.92 | $61.92 | 234,296 |
2025-02-21 | $63.79 | $64.00 | $61.74 | $61.83 | $61.83 | 296,789 |
2025-02-20 | $63.10 | $64.70 | $62.55 | $64.45 | $64.45 | 267,329 |
2025-02-19 | $62.79 | $64.54 | $62.79 | $63.30 | $63.30 | 366,211 |
2025-02-18 | $61.23 | $63.17 | $60.61 | $62.50 | $62.50 | 315,127 |
2025-02-14 | $60.70 | $62.41 | $60.70 | $60.78 | $60.78 | 221,051 |
2025-02-13 | $59.25 | $60.52 | $58.48 | $60.47 | $60.47 | 344,711 |
2025-02-12 | $61.45 | $62.19 | $59.22 | $59.37 | $59.37 | 515,213 |
2025-02-11 | $62.06 | $63.22 | $61.27 | $62.53 | $62.53 | 361,316 |
2025-02-10 | $59.97 | $61.63 | $59.95 | $61.48 | $61.48 | 315,325 |
2025-02-07 | $59.26 | $59.90 | $58.72 | $58.91 | $58.91 | 268,480 |
2025-02-06 | $61.80 | $62.00 | $58.28 | $58.83 | $58.83 | 418,510 |
2025-02-05 | $60.83 | $61.30 | $60.19 | $61.12 | $61.12 | 217,703 |
2025-02-04 | $57.99 | $61.13 | $57.67 | $60.93 | $60.93 | 599,109 |
2025-02-03 | $57.77 | $58.93 | $56.68 | $58.50 | $58.50 | 474,222 |
2025-01-31 | $60.95 | $61.10 | $57.49 | $57.86 | $57.86 | 488,235 |
2025-01-30 | $61.36 | $61.79 | $60.47 | $61.09 | $61.09 | 223,501 |
2025-01-29 | $59.99 | $61.21 | $59.84 | $60.63 | $60.63 | 138,236 |
2025-01-28 | $61.86 | $62.29 | $59.75 | $60.32 | $60.32 | 354,304 |
2025-01-27 | $62.39 | $62.55 | $60.62 | $61.55 | $61.55 | 406,865 |
2025-01-24 | $64.23 | $64.71 | $62.67 | $62.87 | $62.87 | 195,827 |
2025-01-23 | $64.44 | $64.93 | $63.21 | $64.16 | $64.16 | 342,840 |
2025-01-22 | $65.65 | $65.65 | $63.45 | $63.47 | $63.47 | 500,516 |
2025-01-21 | $66.32 | $66.61 | $65.24 | $65.83 | $65.83 | 515,076 |
2025-01-17 | $65.63 | $67.08 | $65.25 | $66.61 | $66.61 | 493,641 |
2025-01-16 | $64.24 | $65.78 | $64.07 | $65.64 | $65.64 | 481,661 |
2025-01-15 | $63.60 | $65.03 | $63.15 | $64.67 | $64.67 | 509,838 |
2025-01-14 | $61.23 | $62.96 | $61.13 | $62.88 | $62.88 | 543,557 |
2025-01-13 | $59.63 | $62.27 | $59.63 | $61.76 | $61.76 | 638,510 |
2025-01-10 | $60.17 | $61.48 | $58.50 | $59.06 | $59.06 | 840,668 |
2025-01-08 | $57.88 | $58.69 | $57.39 | $58.63 | $58.63 | 383,475 |
2025-01-07 | $58.28 | $59.40 | $57.54 | $58.72 | $58.72 | 464,565 |
2025-01-06 | $58.43 | $59.40 | $57.11 | $57.41 | $57.41 | 524,564 |
2025-01-03 | $57.63 | $58.33 | $57.10 | $57.97 | $57.97 | 461,939 |
2025-01-02 | $56.68 | $57.73 | $56.15 | $56.96 | $56.96 | 726,502 |
2024-12-31 | $54.49 | $55.93 | $54.34 | $55.70 | $55.70 | 577,349 |
2024-12-30 | $54.54 | $54.81 | $53.35 | $54.21 | $54.21 | 513,691 |
2024-12-27 | $54.05 | $55.42 | $53.74 | $54.29 | $54.29 | 569,246 |
2024-12-26 | $54.35 | $54.47 | $53.61 | $54.24 | $54.24 | 530,458 |
2024-12-24 | $53.77 | $54.53 | $53.09 | $54.38 | $54.38 | 296,157 |
2024-12-23 | $52.71 | $53.82 | $52.00 | $53.53 | $53.53 | 535,656 |
2024-12-20 | $52.07 | $53.55 | $51.90 | $53.26 | $53.26 | 542,748 |
2024-12-19 | $54.15 | $54.58 | $52.16 | $52.24 | $52.24 | 480,571 |
2024-12-18 | $56.25 | $56.73 | $53.29 | $53.35 | $53.35 | 769,206 |
2024-12-17 | $56.51 | $56.67 | $55.48 | $56.49 | $56.49 | 473,962 |
2024-12-16 | $59.61 | $59.68 | $57.25 | $57.42 | $57.42 | 418,186 |
2024-12-13 | $60.99 | $60.99 | $59.68 | $60.06 | $60.06 | 360,432 |
2024-12-12 | $61.53 | $61.69 | $60.54 | $60.76 | $60.76 | 235,001 |
2024-12-11 | $61.59 | $62.10 | $61.07 | $61.77 | $61.77 | 426,275 |
2024-12-10 | $63.11 | $63.17 | $61.30 | $61.56 | $61.56 | 374,856 |
2024-12-09 | $63.69 | $64.11 | $62.21 | $62.33 | $62.33 | 394,778 |
2024-12-06 | $64.54 | $64.54 | $62.30 | $62.59 | $62.59 | 320,805 |
2024-12-05 | $64.90 | $65.60 | $64.28 | $64.79 | $64.79 | 256,548 |
2024-12-04 | $67.30 | $67.30 | $63.48 | $64.30 | $64.30 | 545,048 |
2024-12-03 | $68.27 | $68.65 | $67.08 | $67.54 | $67.54 | 212,888 |
2024-12-02 | $68.95 | $69.15 | $66.36 | $67.61 | $67.61 | 376,186 |
2024-11-29 | $68.54 | $69.25 | $68.42 | $68.93 | $68.93 | 124,784 |
2024-11-27 | $68.73 | $69.64 | $68.29 | $68.42 | $68.42 | 186,681 |
2024-11-26 | $69.00 | $69.26 | $67.98 | $68.63 | $68.63 | 241,005 |
2024-11-25 | $71.70 | $72.34 | $68.49 | $68.77 | $68.77 | 650,754 |
2024-11-22 | $71.43 | $72.63 | $71.16 | $71.63 | $71.63 | 454,184 |
2024-11-21 | $70.95 | $72.56 | $70.67 | $71.48 | $71.48 | 313,726 |
2024-11-20 | $69.48 | $70.45 | $69.12 | $70.39 | $70.39 | 321,503 |
2024-11-19 | $68.87 | $69.78 | $68.40 | $69.09 | $69.09 | 312,522 |
2024-11-18 | $69.04 | $70.16 | $68.62 | $69.86 | $69.86 | 572,820 |
2024-11-15 | $67.99 | $69.49 | $67.63 | $68.03 | $68.03 | 513,361 |
2024-11-14 | $68.63 | $68.76 | $67.47 | $68.38 | $68.38 | 208,290 |
2024-11-13 | $67.18 | $68.37 | $65.62 | $67.86 | $67.86 | 293,833 |
2024-11-12 | $67.96 | $68.28 | $66.64 | $66.81 | $66.81 | 245,180 |
2024-11-11 | $66.86 | $67.94 | $66.19 | $67.53 | $67.53 | 283,149 |
2024-11-08 | $65.95 | $66.95 | $65.42 | $66.75 | $66.75 | 377,295 |
2024-11-07 | $66.44 | $66.44 | $64.94 | $65.99 | $65.99 | 338,885 |
2024-11-06 | $65.29 | $67.52 | $64.54 | $66.56 | $66.56 | 820,872 |
2024-11-05 | $61.67 | $62.22 | $61.19 | $61.84 | $61.84 | 429,664 |
2024-11-04 | $59.83 | $61.29 | $59.71 | $61.12 | $61.12 | 381,707 |
2024-11-01 | $61.37 | $61.85 | $58.85 | $58.97 | $58.97 | 507,797 |
2024-10-31 | $59.89 | $60.74 | $59.52 | $59.82 | $59.82 | 442,460 |
2024-10-30 | $59.31 | $60.02 | $58.80 | $59.05 | $59.05 | 406,518 |
2024-10-29 | $60.50 | $60.51 | $58.61 | $58.97 | $58.97 | 441,246 |
2024-10-28 | $58.98 | $60.79 | $58.75 | $60.79 | $60.79 | 346,119 |
2024-10-25 | $62.26 | $62.55 | $61.20 | $61.50 | $61.50 | 263,303 |
2024-10-24 | $61.91 | $62.21 | $60.77 | $61.54 | $61.54 | 206,138 |
2024-10-23 | $61.93 | $62.37 | $60.90 | $61.61 | $61.61 | 228,533 |
2024-10-22 | $62.51 | $62.84 | $61.82 | $62.33 | $62.33 | 260,942 |
2024-10-21 | $63.12 | $63.60 | $61.80 | $62.12 | $62.12 | 339,133 |
2024-10-18 | $62.54 | $62.92 | $61.51 | $62.40 | $62.40 | 439,049 |
2024-10-17 | $62.36 | $63.22 | $62.11 | $62.93 | $62.93 | 252,731 |
2024-10-16 | $62.28 | $62.64 | $61.95 | $62.26 | $62.26 | 292,827 |
2024-10-15 | $62.40 | $63.24 | $61.60 | $61.76 | $61.76 | 652,269 |
2024-10-14 | $65.09 | $66.08 | $64.85 | $65.78 | $65.78 | 242,900 |
2024-10-11 | $65.26 | $66.40 | $65.07 | $65.91 | $65.91 | 283,206 |
2024-10-10 | $65.11 | $65.92 | $64.17 | $65.30 | $65.30 | 360,964 |
2024-10-09 | $62.62 | $64.61 | $62.37 | $64.30 | $64.30 | 672,413 |
2024-10-08 | $65.41 | $65.60 | $62.95 | $63.54 | $63.54 | 818,490 |
2024-10-07 | $67.07 | $68.12 | $66.66 | $67.21 | $67.21 | 450,462 |
2024-10-04 | $66.50 | $67.05 | $65.33 | $66.69 | $66.69 | 537,213 |
2024-10-03 | $63.64 | $65.63 | $62.73 | $65.49 | $65.49 | 1,040,970 |
2024-10-02 | $63.73 | $64.02 | $61.89 | $63.30 | $63.30 | 935,379 |
2024-10-01 | $58.44 | $62.47 | $58.08 | $61.96 | $61.96 | 1,158,608 |
2024-09-30 | $58.19 | $59.49 | $57.58 | $59.31 | $59.31 | 314,016 |
2024-09-27 | $56.72 | $58.63 | $56.72 | $58.40 | $58.40 | 430,182 |
2024-09-26 | $56.20 | $57.69 | $55.87 | $56.24 | $56.24 | 497,293 |
2024-09-25 | $60.74 | $60.94 | $58.29 | $58.55 | $58.55 | 456,664 |
2024-09-24 | $62.49 | $62.59 | $60.76 | $60.85 | $60.85 | 377,586 |
2024-09-23 | $60.41 | $62.24 | $60.00 | $61.63 | $61.23 | 519,409 |
2024-09-20 | $59.88 | $60.44 | $58.84 | $60.15 | $59.76 | 321,946 |
2024-09-19 | $60.79 | $61.80 | $59.84 | $60.50 | $60.11 | 518,674 |
2024-09-18 | $58.77 | $60.46 | $58.54 | $59.15 | $58.77 | 722,260 |
2024-09-17 | $57.32 | $58.93 | $57.09 | $58.85 | $58.47 | 333,309 |
2024-09-16 | $57.01 | $58.04 | $56.46 | $57.30 | $56.93 | 401,000 |
2024-09-13 | $55.89 | $56.89 | $55.72 | $56.00 | $56.00 | 452,372 |
2024-09-12 | $54.99 | $55.88 | $54.10 | $55.45 | $55.45 | 532,005 |
2024-09-11 | $55.61 | $55.61 | $52.77 | $54.44 | $54.44 | 584,738 |
2024-09-10 | $57.60 | $57.70 | $54.61 | $55.53 | $55.53 | 400,739 |
2024-09-09 | $57.24 | $58.59 | $56.91 | $57.47 | $57.47 | 298,820 |
2024-09-06 | $58.54 | $59.14 | $56.25 | $56.79 | $56.79 | 283,536 |
2024-09-05 | $60.01 | $60.04 | $58.10 | $58.23 | $58.23 | 247,128 |
2024-09-04 | $60.88 | $61.69 | $58.90 | $59.06 | $59.06 | 312,736 |
2024-09-03 | $62.03 | $62.03 | $60.03 | $60.84 | $60.84 | 236,063 |
2024-08-30 | $62.46 | $64.00 | $62.00 | $63.98 | $63.98 | 203,820 |
2024-08-29 | $62.66 | $64.03 | $61.57 | $63.49 | $63.49 | 140,419 |
2024-08-28 | $62.21 | $62.75 | $61.50 | $61.96 | $61.96 | 144,959 |
2024-08-27 | $64.02 | $64.29 | $62.60 | $62.86 | $62.86 | 134,001 |
2024-08-26 | $64.19 | $65.10 | $63.09 | $64.07 | $64.07 | 250,478 |
2024-08-23 | $61.72 | $63.08 | $61.48 | $62.93 | $62.93 | 295,340 |
2024-08-22 | $60.85 | $61.60 | $60.62 | $61.07 | $61.07 | 207,229 |
2024-08-21 | $61.32 | $61.95 | $60.48 | $60.72 | $60.72 | 281,663 |
2024-08-20 | $63.82 | $63.82 | $60.58 | $60.70 | $60.70 | 614,658 |
2024-08-19 | $63.34 | $65.04 | $63.34 | $64.01 | $64.01 | 423,583 |
2024-08-16 | $62.46 | $63.44 | $62.36 | $63.18 | $63.18 | 202,591 |
2024-08-15 | $62.58 | $63.69 | $62.48 | $63.40 | $63.40 | 161,549 |
2024-08-14 | $61.39 | $62.40 | $60.95 | $61.84 | $61.84 | 255,534 |
2024-08-13 | $61.20 | $61.52 | $60.59 | $61.18 | $61.18 | 275,417 |
2024-08-12 | $62.44 | $63.19 | $61.74 | $62.40 | $62.40 | 274,276 |
2024-08-09 | $61.54 | $62.30 | $60.60 | $61.72 | $61.72 | 197,462 |
2024-08-08 | $59.44 | $61.69 | $59.43 | $61.59 | $61.59 | 191,652 |
2024-08-07 | $60.08 | $61.14 | $58.98 | $59.03 | $59.03 | 349,129 |
2024-08-06 | $58.39 | $59.84 | $57.83 | $58.61 | $58.61 | 326,840 |
2024-08-05 | $57.88 | $58.84 | $56.55 | $58.11 | $58.11 | 595,591 |
2024-08-02 | $62.71 | $63.04 | $59.30 | $60.49 | $60.49 | 725,051 |
2024-08-01 | $67.23 | $67.65 | $63.24 | $63.86 | $63.86 | 498,689 |
2024-07-31 | $68.57 | $68.79 | $67.39 | $67.42 | $67.42 | 572,904 |
2024-07-30 | $64.99 | $67.30 | $64.99 | $66.92 | $66.92 | 515,005 |
2024-07-29 | $66.05 | $66.15 | $63.71 | $64.88 | $64.88 | 339,646 |
2024-07-26 | $65.39 | $66.57 | $64.84 | $65.97 | $65.97 | 311,888 |
2024-07-25 | $63.53 | $66.05 | $62.95 | $65.37 | $65.37 | 422,819 |
2024-07-24 | $63.76 | $64.61 | $62.61 | $63.51 | $63.51 | 447,982 |
2024-07-23 | $65.08 | $65.30 | $63.32 | $63.45 | $63.45 | 459,045 |
2024-07-22 | $65.86 | $66.34 | $64.82 | $65.61 | $65.61 | 333,517 |
2024-07-19 | $67.59 | $68.59 | $66.10 | $66.39 | $66.39 | 527,873 |
2024-07-18 | $67.60 | $69.55 | $67.07 | $67.98 | $67.98 | 521,045 |
2024-07-17 | $66.71 | $68.55 | $66.71 | $67.74 | $67.74 | 815,977 |
2024-07-16 | $65.39 | $66.52 | $64.57 | $66.30 | $66.30 | 579,000 |
2024-07-15 | $64.74 | $67.00 | $64.32 | $65.96 | $65.96 | 837,719 |
2024-07-12 | $64.26 | $64.48 | $62.98 | $63.90 | $63.90 | 431,568 |
2024-07-11 | $62.15 | $63.85 | $61.57 | $63.61 | $63.61 | 483,482 |
2024-07-10 | $61.50 | $62.38 | $61.03 | $62.32 | $62.32 | 291,032 |
2024-07-09 | $61.50 | $62.89 | $61.02 | $61.51 | $61.51 | 347,963 |
2024-07-08 | $62.60 | $63.80 | $62.13 | $62.63 | $62.63 | 463,050 |
2024-07-05 | $65.42 | $65.42 | $62.86 | $63.43 | $63.43 | 538,792 |
2024-07-03 | $65.12 | $66.09 | $64.84 | $65.48 | $65.48 | 424,463 |
2024-07-02 | $66.15 | $66.23 | $64.17 | $64.94 | $64.94 | 405,153 |
2024-07-01 | $66.00 | $66.43 | $64.31 | $65.11 | $65.11 | 477,712 |
2024-06-28 | $65.50 | $65.98 | $64.59 | $65.09 | $65.09 | 445,108 |
2024-06-27 | $64.99 | $65.03 | $63.86 | $64.52 | $64.52 | 264,940 |
2024-06-26 | $65.34 | $65.56 | $63.68 | $64.21 | $64.21 | 366,870 |
2024-06-25 | $65.30 | $65.59 | $64.45 | $65.52 | $65.52 | 417,173 |
2024-06-24 | $63.15 | $66.17 | $63.15 | $65.75 | $65.34 | 555,505 |
2024-06-21 | $64.03 | $64.03 | $62.41 | $62.54 | $62.15 | 481,667 |
2024-06-20 | $61.44 | $63.97 | $61.05 | $63.36 | $62.96 | 566,553 |
2024-06-18 | $61.36 | $62.59 | $60.81 | $61.16 | $60.78 | 521,398 |
2024-06-17 | $60.19 | $61.14 | $59.75 | $60.55 | $60.17 | 499,711 |
2024-06-14 | $61.12 | $61.14 | $59.82 | $60.30 | $60.30 | 325,609 |
2024-06-13 | $62.15 | $62.39 | $60.63 | $61.26 | $61.26 | 445,890 |
2024-06-12 | $64.95 | $64.95 | $61.80 | $62.35 | $62.35 | 436,879 |
2024-06-11 | $63.54 | $63.93 | $62.31 | $63.72 | $63.72 | 242,271 |
2024-06-10 | $63.60 | $64.82 | $63.11 | $64.09 | $64.09 | 239,232 |
2024-06-07 | $63.64 | $64.55 | $62.52 | $63.18 | $63.18 | 263,740 |
2024-06-06 | $62.71 | $63.71 | $62.27 | $63.71 | $63.71 | 223,523 |
2024-06-05 | $63.22 | $63.34 | $62.27 | $63.02 | $63.02 | 342,985 |
2024-06-04 | $63.05 | $63.13 | $61.39 | $62.99 | $62.99 | 454,333 |
2024-06-03 | $67.39 | $67.39 | $63.35 | $64.22 | $64.22 | 604,802 |
2024-05-31 | $65.00 | $67.93 | $64.76 | $67.87 | $67.87 | 421,579 |
2024-05-30 | $64.00 | $65.14 | $64.00 | $64.65 | $64.65 | 319,923 |
2024-05-29 | $66.40 | $66.41 | $63.75 | $64.30 | $64.30 | 473,086 |
2024-05-28 | $65.92 | $67.01 | $65.47 | $66.77 | $66.77 | 409,387 |
2024-05-24 | $66.19 | $66.59 | $65.00 | $65.34 | $65.34 | 341,635 |
2024-05-23 | $67.07 | $67.57 | $65.00 | $65.20 | $65.20 | 510,620 |
2024-05-22 | $68.69 | $68.69 | $65.91 | $66.53 | $66.53 | 555,525 |
2024-05-21 | $69.40 | $70.56 | $69.03 | $69.12 | $69.12 | 422,101 |
2024-05-20 | $70.76 | $71.06 | $69.47 | $69.82 | $69.82 | 364,284 |
2024-05-17 | $69.13 | $70.94 | $69.03 | $70.74 | $70.74 | 669,360 |
2024-05-16 | $69.07 | $69.91 | $68.50 | $68.80 | $68.80 | 409,177 |
2024-05-15 | $68.86 | $69.50 | $66.66 | $69.17 | $69.17 | 599,481 |
2024-05-14 | $68.57 | $69.02 | $67.96 | $68.90 | $68.90 | 371,791 |
2024-05-13 | $69.47 | $70.00 | $68.23 | $68.85 | $68.85 | 218,919 |
2024-05-10 | $70.26 | $70.67 | $68.84 | $69.16 | $69.16 | 408,717 |
2024-05-09 | $68.43 | $70.00 | $68.36 | $70.00 | $70.00 | 425,868 |
2024-05-08 | $67.75 | $68.83 | $67.37 | $68.19 | $68.19 | 394,167 |
2024-05-07 | $68.50 | $69.34 | $68.31 | $68.31 | $68.31 | 473,957 |
2024-05-06 | $67.97 | $69.87 | $67.97 | $68.52 | $68.52 | 671,746 |
2024-05-03 | $67.74 | $67.74 | $65.66 | $67.38 | $67.38 | 652,737 |
2024-05-02 | $67.56 | $68.32 | $66.84 | $67.54 | $67.54 | 539,004 |
2024-05-01 | $68.77 | $69.11 | $66.00 | $66.79 | $66.79 | 651,172 |
2024-04-30 | $72.72 | $72.91 | $68.85 | $68.95 | $68.95 | 697,630 |
2024-04-29 | $71.71 | $73.60 | $71.70 | $73.29 | $73.29 | 444,949 |
2024-04-26 | $72.58 | $72.91 | $70.89 | $72.29 | $72.29 | 497,501 |
2024-04-25 | $72.76 | $74.16 | $71.65 | $73.77 | $73.77 | 363,062 |
2024-04-24 | $72.20 | $73.26 | $71.37 | $73.08 | $73.08 | 518,501 |
2024-04-23 | $71.66 | $72.94 | $70.83 | $72.87 | $72.87 | 420,112 |
2024-04-22 | $70.79 | $73.15 | $69.43 | $72.18 | $72.18 | 500,237 |
2024-04-19 | $69.82 | $72.21 | $69.66 | $71.30 | $71.30 | 737,177 |
2024-04-18 | $70.33 | $70.95 | $69.19 | $69.62 | $69.62 | 332,890 |
2024-04-17 | $70.17 | $71.58 | $69.10 | $70.00 | $70.00 | 463,972 |
2024-04-16 | $71.58 | $72.10 | $69.49 | $70.50 | $70.50 | 667,735 |
2024-04-15 | $73.81 | $74.52 | $71.60 | $71.83 | $71.83 | 723,256 |
2024-04-12 | $76.52 | $77.52 | $72.43 | $73.11 | $73.11 | 801,104 |
2024-04-11 | $76.18 | $76.26 | $73.50 | $75.46 | $75.46 | 493,996 |
2024-04-10 | $74.93 | $76.30 | $74.25 | $75.83 | $75.83 | 466,742 |
2024-04-09 | $75.66 | $76.33 | $74.24 | $75.29 | $75.29 | 342,336 |
2024-04-08 | $76.37 | $76.75 | $75.02 | $75.33 | $75.33 | 512,210 |
2024-04-05 | $75.25 | $76.85 | $74.37 | $76.21 | $76.21 | 547,646 |
2024-04-04 | $75.00 | $75.54 | $74.14 | $74.64 | $74.64 | 442,250 |
2024-04-03 | $74.29 | $75.01 | $73.88 | $74.86 | $74.86 | 602,095 |
2024-04-02 | $72.60 | $73.95 | $71.80 | $73.88 | $73.88 | 656,567 |
2024-04-01 | $71.10 | $72.21 | $69.79 | $71.80 | $71.80 | 524,397 |
2024-03-28 | $69.94 | $71.01 | $69.41 | $70.80 | $70.80 | 498,079 |
2024-03-27 | $67.83 | $69.36 | $67.51 | $69.36 | $69.36 | 533,504 |
2024-03-26 | $69.28 | $69.57 | $67.82 | $68.01 | $68.01 | 569,069 |
2024-03-25 | $68.13 | $70.05 | $68.13 | $69.07 | $69.07 | 413,276 |
2024-03-22 | $68.15 | $68.52 | $67.58 | $67.87 | $67.87 | 413,826 |
2024-03-21 | $67.62 | $68.45 | $67.19 | $68.14 | $68.14 | 485,400 |
2024-03-20 | $66.84 | $67.90 | $66.66 | $67.51 | $67.51 | 902,522 |
2024-03-19 | $66.00 | $67.73 | $66.00 | $67.57 | $67.57 | 1,186,285 |
2024-03-18 | $66.67 | $67.10 | $65.61 | $66.72 | $66.22 | 546,492 |
2024-03-15 | $65.45 | $67.13 | $65.40 | $66.12 | $66.12 | 621,905 |
2024-03-14 | $64.95 | $65.90 | $64.54 | $65.90 | $65.90 | 695,882 |
2024-03-13 | $63.71 | $65.19 | $63.69 | $64.49 | $64.49 | 646,219 |
2024-03-12 | $62.69 | $63.05 | $61.85 | $62.58 | $62.58 | 415,136 |
2024-03-11 | $61.28 | $62.75 | $60.60 | $62.67 | $62.67 | 485,624 |
2024-03-08 | $61.03 | $61.49 | $60.60 | $61.42 | $61.42 | 369,446 |
2024-03-07 | $60.16 | $61.73 | $60.15 | $61.06 | $61.06 | 378,782 |
2024-03-06 | $60.73 | $61.33 | $59.83 | $60.10 | $60.10 | 678,061 |
2024-03-05 | $58.69 | $60.47 | $58.57 | $59.73 | $59.73 | 523,086 |
2024-03-04 | $60.04 | $60.36 | $58.73 | $58.89 | $58.89 | 576,992 |
2024-03-01 | $59.50 | $60.68 | $59.45 | $60.07 | $60.07 | 647,505 |
2024-02-29 | $58.55 | $59.18 | $58.18 | $58.67 | $58.67 | 348,644 |
2024-02-28 | $58.58 | $59.51 | $57.79 | $58.27 | $58.27 | 476,415 |
2024-02-27 | $59.24 | $59.58 | $57.90 | $58.48 | $58.48 | 460,711 |
2024-02-26 | $58.50 | $59.77 | $57.89 | $59.00 | $59.00 | 474,939 |
2024-02-23 | $58.28 | $58.98 | $57.51 | $58.61 | $58.61 | 531,613 |
2024-02-22 | $58.49 | $59.92 | $57.87 | $59.37 | $59.37 | 524,663 |
2024-02-21 | $57.46 | $59.33 | $57.46 | $59.19 | $59.19 | 577,778 |
2024-02-20 | $58.37 | $58.37 | $56.96 | $57.24 | $57.24 | 602,524 |
2024-02-16 | $58.57 | $59.07 | $57.89 | $58.22 | $58.22 | 708,955 |
2024-02-15 | $55.27 | $58.58 | $55.09 | $58.21 | $58.21 | 626,495 |
2024-02-14 | $56.13 | $56.47 | $54.67 | $55.26 | $55.26 | 569,461 |
2024-02-13 | $56.49 | $56.94 | $54.63 | $55.46 | $55.46 | 480,010 |
2024-02-12 | $55.69 | $56.80 | $55.69 | $56.50 | $56.50 | 371,209 |
2024-02-09 | $57.21 | $57.73 | $55.18 | $55.25 | $55.25 | 548,911 |
2024-02-08 | $55.94 | $57.45 | $55.83 | $57.10 | $57.10 | 463,478 |
2024-02-07 | $56.17 | $56.47 | $55.03 | $55.89 | $55.89 | 395,683 |
2024-02-06 | $55.78 | $56.78 | $55.30 | $55.71 | $55.71 | 414,212 |
2024-02-05 | $55.06 | $56.02 | $54.16 | $55.35 | $55.35 | 620,039 |
2024-02-02 | $56.29 | $56.49 | $54.72 | $55.65 | $55.65 | 672,159 |
2024-02-01 | $56.20 | $56.72 | $54.51 | $55.47 | $55.47 | 1,692,570 |
2024-01-31 | $57.75 | $57.93 | $55.48 | $55.48 | $55.48 | 1,073,901 |
2024-01-30 | $55.51 | $57.72 | $55.01 | $57.72 | $57.72 | 674,543 |
2024-01-29 | $56.55 | $56.67 | $55.40 | $56.56 | $56.56 | 1,092,828 |
2024-01-26 | $55.77 | $56.75 | $54.97 | $56.75 | $56.75 | 817,119 |
2024-01-25 | $54.39 | $55.93 | $53.67 | $55.91 | $55.91 | 696,956 |
2024-01-24 | $52.58 | $53.59 | $52.11 | $53.57 | $53.57 | 766,411 |
2024-01-23 | $51.50 | $52.89 | $51.50 | $52.07 | $52.07 | 502,338 |
2024-01-22 | $51.36 | $52.06 | $50.60 | $51.83 | $51.83 | 545,569 |
2024-01-19 | $51.15 | $51.49 | $50.76 | $51.49 | $51.49 | 442,659 |
2024-01-18 | $51.40 | $51.45 | $50.00 | $51.10 | $51.10 | 428,556 |
2024-01-17 | $51.21 | $52.38 | $50.94 | $51.36 | $51.36 | 497,050 |
2024-01-16 | $54.52 | $54.74 | $52.17 | $52.23 | $52.23 | 599,346 |
2024-01-12 | $55.30 | $55.72 | $54.21 | $54.85 | $54.85 | 474,696 |
2024-01-11 | $54.01 | $54.26 | $53.25 | $53.54 | $53.54 | 576,148 |
2024-01-10 | $54.69 | $54.69 | $52.99 | $53.42 | $53.42 | 562,981 |
2024-01-09 | $56.57 | $56.64 | $54.25 | $54.51 | $54.51 | 572,599 |
2024-01-08 | $55.69 | $56.43 | $54.14 | $56.33 | $56.33 | 766,145 |
2024-01-05 | $58.63 | $58.63 | $57.16 | $57.66 | $57.66 | 546,833 |
2024-01-04 | $60.49 | $61.01 | $57.55 | $57.70 | $57.70 | 997,021 |
2024-01-03 | $58.06 | $60.11 | $57.40 | $59.69 | $59.69 | 685,296 |
2024-01-02 | $57.33 | $58.88 | $57.31 | $57.97 | $57.97 | 730,824 |
2023-12-29 | $57.18 | $57.34 | $56.30 | $56.57 | $56.57 | 742,304 |
2023-12-28 | $58.12 | $58.57 | $56.87 | $56.98 | $56.98 | 362,469 |
2023-12-27 | $59.22 | $59.65 | $58.32 | $58.67 | $58.67 | 743,799 |
2023-12-26 | $59.68 | $59.89 | $58.90 | $59.33 | $59.33 | 493,307 |
2023-12-22 | $58.85 | $59.26 | $58.09 | $58.24 | $58.24 | 441,302 |
2023-12-21 | $57.70 | $58.13 | $56.89 | $57.97 | $57.97 | 353,997 |
2023-12-20 | $59.40 | $60.11 | $57.78 | $57.91 | $57.54 | 951,666 |
2023-12-19 | $58.10 | $59.13 | $57.63 | $59.09 | $58.71 | 512,700 |
2023-12-18 | $58.41 | $59.30 | $57.57 | $57.63 | $57.26 | 1,116,209 |
2023-12-15 | $56.55 | $56.90 | $55.80 | $56.57 | $56.21 | 650,765 |
2023-12-14 | $55.29 | $57.50 | $55.29 | $57.41 | $57.04 | 862,220 |
2023-12-13 | $52.76 | $54.21 | $52.31 | $54.18 | $53.83 | 506,483 |
2023-12-12 | $53.31 | $53.35 | $52.15 | $52.76 | $52.42 | 623,583 |
2023-12-11 | $54.17 | $54.57 | $53.70 | $54.27 | $53.92 | 442,681 |
2023-12-08 | $53.66 | $54.44 | $53.46 | $54.13 | $53.78 | 478,856 |
2023-12-07 | $54.23 | $54.74 | $52.62 | $53.01 | $52.67 | 553,618 |
2023-12-06 | $54.73 | $55.46 | $53.33 | $53.80 | $53.46 | 704,338 |
2023-12-05 | $57.39 | $57.54 | $55.36 | $55.48 | $55.48 | 504,617 |
2023-12-04 | $57.13 | $58.14 | $56.57 | $57.37 | $57.37 | 422,536 |
2023-12-01 | $57.19 | $59.33 | $56.78 | $57.91 | $57.91 | 498,258 |
2023-11-30 | $57.53 | $59.02 | $56.07 | $57.40 | $57.40 | 654,668 |
2023-11-29 | $58.36 | $58.36 | $56.29 | $56.62 | $56.62 | 616,184 |
2023-11-28 | $57.66 | $58.58 | $57.35 | $57.53 | $57.53 | 364,229 |
2023-11-27 | $57.34 | $57.70 | $56.46 | $57.46 | $57.46 | 271,077 |
2023-11-24 | $57.32 | $58.75 | $57.32 | $57.98 | $57.98 | 252,999 |
2023-11-22 | $55.38 | $57.58 | $54.60 | $57.47 | $57.47 | 534,710 |
2023-11-21 | $57.28 | $57.73 | $56.46 | $57.56 | $57.56 | 257,696 |
2023-11-20 | $58.24 | $58.80 | $57.82 | $57.84 | $57.84 | 496,747 |
2023-11-17 | $56.38 | $58.39 | $56.12 | $57.71 | $57.71 | 682,785 |
2023-11-16 | $56.60 | $56.95 | $54.25 | $55.42 | $55.42 | 811,625 |
2023-11-15 | $57.58 | $59.08 | $57.47 | $57.61 | $57.61 | 397,948 |
2023-11-14 | $57.40 | $58.19 | $57.12 | $57.85 | $57.85 | 549,602 |
2023-11-13 | $56.27 | $57.11 | $55.93 | $56.86 | $56.86 | 542,091 |
2023-11-10 | $56.00 | $56.30 | $55.07 | $56.10 | $56.10 | 376,354 |
2023-11-09 | $55.97 | $56.32 | $54.84 | $54.93 | $54.93 | 440,934 |
2023-11-08 | $56.26 | $56.98 | $55.21 | $55.23 | $55.23 | 513,599 |
2023-11-07 | $57.75 | $57.80 | $56.17 | $56.66 | $56.66 | 718,224 |
2023-11-06 | $61.39 | $61.52 | $59.00 | $59.33 | $59.33 | 359,772 |
2023-11-03 | $61.82 | $62.10 | $59.97 | $60.79 | $60.79 | 539,161 |
2023-11-02 | $58.71 | $62.07 | $58.05 | $62.00 | $62.00 | 468,879 |
2023-11-01 | $59.51 | $60.12 | $58.32 | $58.41 | $58.41 | 569,737 |
2023-10-31 | $58.64 | $58.98 | $57.36 | $58.77 | $58.77 | 378,204 |
2023-10-30 | $58.44 | $59.24 | $57.28 | $58.33 | $58.33 | 317,982 |
2023-10-27 | $60.82 | $61.24 | $57.60 | $58.03 | $58.03 | 636,029 |
2023-10-26 | $60.88 | $61.52 | $59.73 | $60.99 | $60.99 | 339,425 |
2023-10-25 | $62.32 | $62.87 | $61.32 | $61.87 | $61.87 | 559,711 |
2023-10-24 | $64.33 | $64.39 | $62.16 | $62.19 | $62.19 | 609,579 |
2023-10-23 | $65.15 | $65.31 | $63.40 | $64.03 | $64.03 | 546,353 |
2023-10-20 | $68.25 | $68.57 | $65.69 | $66.05 | $66.05 | 504,182 |
2023-10-19 | $68.30 | $69.60 | $66.91 | $68.48 | $68.48 | 643,196 |
2023-10-18 | $68.07 | $69.24 | $67.76 | $68.77 | $68.77 | 954,612 |
2023-10-17 | $65.69 | $67.92 | $65.69 | $67.50 | $67.50 | 364,539 |
2023-10-16 | $66.19 | $66.50 | $64.93 | $66.22 | $66.22 | 357,476 |
2023-10-13 | $64.54 | $65.88 | $64.08 | $65.24 | $65.24 | 521,287 |
2023-10-12 | $63.80 | $63.82 | $61.98 | $62.60 | $62.60 | 483,187 |
2023-10-11 | $62.51 | $62.67 | $60.98 | $62.56 | $62.56 | 477,544 |
2023-10-10 | $64.08 | $64.93 | $63.35 | $64.07 | $64.07 | 556,460 |
2023-10-09 | $63.24 | $64.45 | $62.35 | $63.99 | $63.99 | 967,304 |
2023-10-06 | $59.28 | $61.03 | $57.94 | $59.89 | $59.89 | 680,662 |
2023-10-05 | $58.44 | $60.32 | $58.44 | $59.24 | $59.24 | 481,492 |
2023-10-04 | $62.37 | $62.37 | $58.87 | $59.80 | $59.80 | 737,568 |
2023-10-03 | $63.40 | $64.31 | $62.85 | $64.16 | $64.16 | 515,715 |
2023-10-02 | $66.63 | $66.99 | $63.29 | $64.23 | $64.23 | 663,274 |
2023-09-29 | $69.63 | $69.64 | $66.36 | $66.94 | $66.94 | 725,688 |
2023-09-28 | $69.15 | $70.50 | $68.65 | $69.61 | $69.61 | 512,301 |
2023-09-27 | $67.90 | $69.94 | $67.36 | $69.59 | $69.59 | 686,947 |
2023-09-26 | $65.96 | $67.04 | $65.67 | $66.19 | $66.19 | 365,539 |
2023-09-25 | $65.40 | $67.22 | $65.12 | $67.10 | $67.10 | 395,072 |
2023-09-22 | $66.11 | $67.05 | $65.33 | $65.40 | $65.40 | 567,620 |
2023-09-21 | $67.92 | $68.25 | $65.02 | $65.25 | $65.25 | 515,636 |
2023-09-20 | $67.68 | $69.25 | $67.04 | $67.13 | $67.13 | 399,783 |
2023-09-19 | $70.73 | $70.95 | $67.58 | $68.35 | $68.35 | 337,478 |
2023-09-18 | $70.38 | $70.81 | $69.19 | $70.06 | $69.60 | 517,100 |
2023-09-15 | $69.75 | $71.15 | $69.09 | $69.10 | $68.65 | 533,614 |
2023-09-14 | $70.90 | $71.58 | $70.50 | $71.12 | $70.65 | 380,975 |
2023-09-13 | $70.76 | $70.95 | $68.77 | $69.46 | $69.00 | 553,144 |
2023-09-12 | $68.50 | $70.69 | $68.50 | $70.47 | $70.01 | 618,701 |
2023-09-11 | $69.98 | $70.67 | $66.85 | $67.44 | $67.00 | 684,101 |
2023-09-08 | $68.58 | $70.21 | $68.49 | $69.27 | $68.81 | 576,566 |
2023-09-07 | $68.32 | $69.02 | $67.73 | $67.90 | $67.45 | 393,169 |
2023-09-06 | $67.84 | $68.81 | $67.15 | $68.07 | $67.62 | 506,712 |
2023-09-05 | $68.04 | $69.43 | $67.97 | $68.09 | $67.64 | 666,706 |
2023-09-01 | $66.07 | $67.47 | $66.07 | $67.25 | $67.25 | 527,290 |
2023-08-31 | $65.10 | $65.10 | $63.84 | $64.73 | $64.73 | 383,512 |
2023-08-30 | $64.53 | $64.88 | $64.10 | $64.58 | $64.58 | 352,634 |
2023-08-29 | $64.01 | $64.15 | $62.79 | $64.06 | $64.06 | 419,434 |
2023-08-28 | $63.24 | $64.60 | $62.96 | $63.65 | $63.65 | 424,979 |
2023-08-25 | $62.42 | $63.49 | $61.37 | $62.78 | $62.78 | 597,977 |
2023-08-24 | $61.49 | $63.01 | $61.36 | $61.62 | $61.62 | 949,497 |
2023-08-23 | $61.67 | $62.66 | $60.47 | $62.48 | $62.48 | 802,597 |
2023-08-22 | $64.08 | $64.50 | $62.83 | $62.85 | $62.85 | 396,488 |
2023-08-21 | $65.20 | $65.72 | $63.01 | $63.86 | $63.86 | 710,623 |
2023-08-18 | $62.71 | $64.87 | $62.35 | $64.68 | $64.68 | 768,573 |
2023-08-17 | $63.53 | $65.19 | $63.46 | $63.53 | $63.53 | 864,324 |
2023-08-16 | $63.29 | $64.59 | $61.95 | $62.05 | $62.05 | 622,036 |
2023-08-15 | $64.98 | $65.07 | $62.91 | $63.16 | $63.16 | 662,621 |
2023-08-14 | $66.10 | $66.42 | $64.99 | $65.92 | $65.92 | 459,400 |
2023-08-11 | $64.33 | $66.61 | $64.33 | $66.46 | $66.46 | 551,032 |
2023-08-10 | $64.55 | $66.15 | $63.65 | $64.50 | $64.50 | 569,331 |
2023-08-09 | $63.94 | $65.68 | $63.40 | $64.45 | $64.45 | 871,606 |
2023-08-08 | $60.45 | $63.01 | $59.40 | $62.92 | $62.92 | 680,507 |
2023-08-07 | $62.75 | $63.16 | $62.00 | $62.39 | $62.39 | 344,573 |
2023-08-04 | $63.00 | $64.12 | $62.09 | $62.18 | $62.18 | 993,047 |
2023-08-03 | $61.06 | $63.16 | $60.51 | $62.04 | $62.04 | 659,123 |
2023-08-02 | $61.66 | $62.29 | $59.85 | $60.83 | $60.83 | 920,296 |
2023-08-01 | $62.58 | $62.84 | $61.19 | $62.51 | $62.51 | 557,005 |
2023-07-31 | $61.69 | $63.46 | $61.69 | $63.09 | $63.09 | 786,659 |
2023-07-28 | $60.57 | $60.84 | $59.07 | $60.75 | $60.75 | 730,825 |
2023-07-27 | $62.00 | $62.44 | $60.13 | $60.47 | $60.47 | 688,077 |
2023-07-26 | $60.30 | $61.74 | $60.11 | $61.22 | $61.22 | 417,806 |
2023-07-25 | $60.33 | $61.94 | $59.81 | $61.32 | $61.32 | 837,100 |
2023-07-24 | $59.34 | $61.47 | $59.30 | $60.62 | $60.62 | 768,625 |
2023-07-21 | $58.15 | $58.75 | $57.45 | $58.67 | $58.67 | 677,011 |
2023-07-20 | $57.34 | $57.97 | $56.78 | $57.77 | $57.77 | 541,962 |
2023-07-19 | $55.86 | $57.18 | $55.53 | $56.37 | $56.37 | 709,660 |
2023-07-18 | $54.46 | $56.92 | $54.28 | $55.82 | $55.82 | 1,180,091 |
2023-07-17 | $54.57 | $55.14 | $54.19 | $54.73 | $54.73 | 661,170 |
2023-07-14 | $57.33 | $57.34 | $54.67 | $54.84 | $54.84 | 991,438 |
2023-07-13 | $58.47 | $59.15 | $56.94 | $57.96 | $57.96 | 1,212,341 |
2023-07-12 | $58.08 | $59.10 | $57.76 | $58.43 | $58.43 | 1,061,873 |
2023-07-11 | $55.51 | $57.58 | $55.25 | $57.40 | $57.40 | 1,067,330 |
2023-07-10 | $53.84 | $55.21 | $53.82 | $54.94 | $54.94 | 662,976 |
2023-07-07 | $51.53 | $55.13 | $51.34 | $54.20 | $54.20 | 1,733,017 |
2023-07-06 | $53.29 | $53.97 | $51.17 | $51.95 | $51.95 | 1,359,839 |
2023-07-05 | $55.47 | $55.65 | $53.80 | $54.42 | $54.42 | 1,372,457 |
2023-07-03 | $55.01 | $55.85 | $54.65 | $55.08 | $55.08 | 448,605 |
2023-06-30 | $54.96 | $55.34 | $54.06 | $54.72 | $54.72 | 701,803 |
2023-06-29 | $53.27 | $54.13 | $52.76 | $54.12 | $54.12 | 659,410 |
2023-06-28 | $52.00 | $53.06 | $50.90 | $52.97 | $52.97 | 715,937 |
2023-06-27 | $51.53 | $52.31 | $50.95 | $51.90 | $51.90 | 447,943 |
2023-06-26 | $50.19 | $52.22 | $49.83 | $51.61 | $51.61 | 635,638 |
2023-06-23 | $49.61 | $50.14 | $49.05 | $49.83 | $49.83 | 501,828 |
2023-06-22 | $51.10 | $51.19 | $50.25 | $50.69 | $50.69 | 386,224 |
2023-06-21 | $50.91 | $52.90 | $50.67 | $52.05 | $52.05 | 434,686 |
2023-06-20 | $53.50 | $53.50 | $50.90 | $51.69 | $51.23 | 688,442 |
2023-06-16 | $54.65 | $54.96 | $53.83 | $54.17 | $54.17 | 413,742 |
2023-06-15 | $53.30 | $55.13 | $53.30 | $54.23 | $54.23 | 589,161 |
2023-06-14 | $55.34 | $55.82 | $52.38 | $53.17 | $53.17 | 606,448 |
2023-06-13 | $54.93 | $56.38 | $54.25 | $54.30 | $54.30 | 568,787 |
2023-06-12 | $53.25 | $54.86 | $53.07 | $53.78 | $53.78 | 553,856 |
2023-06-09 | $55.41 | $55.94 | $54.56 | $54.86 | $54.86 | 650,184 |
2023-06-08 | $56.10 | $56.39 | $53.66 | $55.50 | $55.50 | 684,964 |
2023-06-07 | $53.57 | $56.11 | $53.57 | $56.03 | $56.03 | 616,628 |
2023-06-06 | $51.06 | $53.27 | $50.86 | $53.13 | $53.13 | 811,652 |
2023-06-05 | $54.46 | $54.65 | $52.17 | $52.35 | $52.35 | 522,700 |
2023-06-02 | $51.77 | $53.51 | $51.21 | $53.01 | $53.01 | 985,590 |
2023-06-01 | $48.91 | $51.14 | $48.39 | $50.08 | $50.08 | 1,149,808 |
2023-05-31 | $49.13 | $49.80 | $48.51 | $48.84 | $48.84 | 712,148 |
2023-05-30 | $50.10 | $50.73 | $49.51 | $50.68 | $50.68 | 712,745 |
2023-05-26 | $52.74 | $53.01 | $51.17 | $51.63 | $51.63 | 492,745 |
2023-05-25 | $52.54 | $52.73 | $51.15 | $52.05 | $52.05 | 754,000 |
2023-05-24 | $54.32 | $54.89 | $53.16 | $54.09 | $54.09 | 656,774 |
2023-05-23 | $53.48 | $54.80 | $53.24 | $53.55 | $53.55 | 771,279 |
2023-05-22 | $52.55 | $53.55 | $52.38 | $52.49 | $52.49 | 541,311 |
2023-05-19 | $53.11 | $53.76 | $52.37 | $52.89 | $52.89 | 633,021 |
2023-05-18 | $50.89 | $52.27 | $50.17 | $52.12 | $52.12 | 692,980 |
2023-05-17 | $50.41 | $51.96 | $49.84 | $51.44 | $51.44 | 816,472 |
2023-05-16 | $51.77 | $52.02 | $49.40 | $49.48 | $49.48 | 556,877 |
2023-05-15 | $51.90 | $52.71 | $51.16 | $52.13 | $52.13 | 525,247 |
2023-05-12 | $51.99 | $52.62 | $50.86 | $51.61 | $51.61 | 674,286 |
2023-05-11 | $51.59 | $52.00 | $50.70 | $51.49 | $51.49 | 508,354 |
2023-05-10 | $54.54 | $54.60 | $51.95 | $52.74 | $52.74 | 545,508 |
2023-05-09 | $53.15 | $54.99 | $52.87 | $53.97 | $53.97 | 656,246 |
2023-05-08 | $55.47 | $55.97 | $53.93 | $53.95 | $53.95 | 472,197 |
2023-05-05 | $53.77 | $54.77 | $53.39 | $53.96 | $53.96 | 724,070 |
2023-05-04 | $52.45 | $53.36 | $50.89 | $51.13 | $51.13 | 766,662 |
2023-05-03 | $53.10 | $54.26 | $52.38 | $52.40 | $52.40 | 638,431 |
2023-05-02 | $58.38 | $58.38 | $53.41 | $54.46 | $54.46 | 834,332 |
2023-05-01 | $59.51 | $60.93 | $59.03 | $59.66 | $59.66 | 459,379 |
2023-04-28 | $58.79 | $61.67 | $58.31 | $61.03 | $61.03 | 824,004 |
2023-04-27 | $58.72 | $59.49 | $57.64 | $59.22 | $59.22 | 686,895 |
2023-04-26 | $59.97 | $60.68 | $58.16 | $58.68 | $58.68 | 691,715 |
2023-04-25 | $61.50 | $61.77 | $59.75 | $60.39 | $60.39 | 712,689 |
2023-04-24 | $60.77 | $63.37 | $60.67 | $62.80 | $62.80 | 605,970 |
2023-04-21 | $62.23 | $62.23 | $60.42 | $60.90 | $60.90 | 481,231 |
2023-04-20 | $61.17 | $61.72 | $60.21 | $61.68 | $61.68 | 705,008 |
2023-04-19 | $62.22 | $62.88 | $61.44 | $62.82 | $62.82 | 576,108 |
2023-04-18 | $62.48 | $63.57 | $61.85 | $63.20 | $63.20 | 712,818 |
2023-04-17 | $64.00 | $64.40 | $62.36 | $62.74 | $62.74 | 534,606 |
2023-04-14 | $64.30 | $65.06 | $63.57 | $64.35 | $64.35 | 656,814 |
2023-04-13 | $63.23 | $64.42 | $62.79 | $64.13 | $64.13 | 464,849 |
2023-04-12 | $64.01 | $64.38 | $62.98 | $63.35 | $63.35 | 953,449 |
2023-04-11 | $62.77 | $64.05 | $62.07 | $63.32 | $63.32 | 828,719 |
2023-04-10 | $61.60 | $63.48 | $61.60 | $62.11 | $62.11 | 535,644 |
2023-04-06 | $62.79 | $62.88 | $60.87 | $61.12 | $61.12 | 862,133 |
2023-04-05 | $61.62 | $63.03 | $60.54 | $62.98 | $62.98 | 781,257 |
2023-04-04 | $63.95 | $63.95 | $60.15 | $61.31 | $61.31 | 1,300,641 |
2023-04-03 | $63.40 | $64.34 | $62.59 | $63.62 | $63.62 | 1,891,879 |
2023-03-31 | $57.70 | $58.47 | $57.37 | $58.25 | $58.25 | 927,611 |
2023-03-30 | $57.97 | $58.14 | $56.87 | $57.44 | $57.44 | 876,484 |
2023-03-29 | $56.71 | $57.15 | $55.89 | $57.04 | $57.04 | 750,793 |
2023-03-28 | $53.38 | $55.97 | $53.25 | $55.47 | $55.47 | 1,331,930 |
2023-03-27 | $52.91 | $54.44 | $51.91 | $53.86 | $53.86 | 819,261 |
2023-03-24 | $49.49 | $52.04 | $48.91 | $51.63 | $51.63 | 1,021,439 |
2023-03-23 | $53.21 | $54.23 | $50.29 | $51.31 | $51.31 | 1,100,366 |
2023-03-22 | $55.28 | $55.66 | $52.69 | $52.73 | $52.73 | 829,079 |
2023-03-21 | $53.62 | $55.44 | $53.37 | $55.17 | $55.17 | 1,043,389 |
2023-03-20 | $49.99 | $52.67 | $49.99 | $52.11 | $52.11 | 972,062 |
2023-03-17 | $51.15 | $51.89 | $49.20 | $49.92 | $49.92 | 1,732,062 |
2023-03-16 | $48.47 | $51.93 | $47.96 | $51.63 | $51.63 | 2,477,833 |
2023-03-15 | $52.74 | $53.33 | $49.07 | $50.63 | $50.63 | 2,670,607 |
2023-03-14 | $55.72 | $59.20 | $54.72 | $56.63 | $56.63 | 2,001,462 |
2023-03-13 | $54.99 | $57.62 | $53.04 | $55.63 | $55.63 | 2,668,992 |
2023-03-10 | $59.17 | $61.16 | $57.30 | $57.92 | $57.92 | 1,364,124 |
2023-03-09 | $62.36 | $63.67 | $59.48 | $59.57 | $59.57 | 893,239 |
2023-03-08 | $61.98 | $63.58 | $60.08 | $61.25 | $61.25 | 1,029,597 |
2023-03-07 | $63.96 | $64.32 | $62.23 | $62.58 | $62.58 | 989,085 |
2023-03-06 | $63.91 | $65.04 | $63.54 | $64.89 | $64.89 | 1,176,032 |
2023-03-03 | $61.57 | $65.40 | $61.49 | $64.83 | $64.83 | 1,951,683 |
2023-03-02 | $61.83 | $63.54 | $61.39 | $63.12 | $63.12 | 899,208 |
2023-03-01 | $59.80 | $62.61 | $59.37 | $62.05 | $62.05 | 1,426,176 |
2023-02-28 | $62.56 | $62.56 | $59.60 | $59.63 | $59.63 | 972,617 |
2023-02-27 | $61.15 | $61.95 | $60.46 | $61.46 | $61.46 | 468,589 |
2023-02-24 | $60.09 | $61.26 | $58.78 | $61.14 | $61.14 | 940,796 |
2023-02-23 | $61.23 | $61.96 | $59.76 | $61.07 | $61.07 | 1,110,698 |
2023-02-22 | $60.12 | $61.10 | $58.47 | $59.59 | $59.59 | 792,155 |
2023-02-21 | $60.47 | $61.67 | $60.10 | $60.44 | $60.44 | 651,861 |
2023-02-17 | $63.70 | $63.70 | $60.38 | $60.93 | $60.93 | 901,792 |
2023-02-16 | $66.29 | $67.38 | $65.52 | $65.63 | $65.63 | 517,059 |
2023-02-15 | $67.75 | $67.75 | $65.26 | $66.98 | $66.98 | 589,439 |
2023-02-14 | $68.21 | $70.34 | $67.85 | $69.35 | $69.35 | 512,056 |
2023-02-13 | $69.06 | $69.82 | $67.52 | $69.37 | $69.37 | 564,359 |
2023-02-10 | $66.70 | $69.94 | $66.67 | $69.73 | $69.73 | 980,329 |
2023-02-09 | $65.94 | $66.19 | $64.55 | $64.65 | $64.65 | 751,820 |
2023-02-08 | $66.84 | $67.56 | $65.04 | $65.80 | $65.80 | 613,835 |
2023-02-07 | $63.70 | $67.17 | $63.02 | $66.96 | $66.96 | 1,185,946 |
2023-02-06 | $63.66 | $64.50 | $61.35 | $63.04 | $63.04 | 562,006 |
2023-02-03 | $64.27 | $66.34 | $63.37 | $63.53 | $63.53 | 787,741 |
2023-02-02 | $66.50 | $66.52 | $62.40 | $63.76 | $63.76 | 1,098,316 |
2023-02-01 | $68.96 | $69.50 | $65.09 | $66.97 | $66.97 | 1,123,456 |
2023-01-31 | $67.90 | $69.80 | $66.53 | $69.52 | $69.52 | 928,077 |
2023-01-30 | $70.59 | $70.82 | $68.22 | $68.51 | $68.51 | 793,747 |
2023-01-27 | $73.80 | $74.63 | $71.46 | $71.75 | $71.75 | 1,197,250 |
2023-01-26 | $72.48 | $74.79 | $70.85 | $74.69 | $74.69 | 1,395,234 |
2023-01-25 | $69.70 | $70.27 | $67.41 | $70.27 | $70.27 | 1,149,023 |
2023-01-24 | $70.50 | $70.63 | $67.60 | $70.43 | $70.43 | 1,121,852 |
2023-01-23 | $71.51 | $72.40 | $70.41 | $70.79 | $70.79 | 964,634 |
2023-01-20 | $69.57 | $71.19 | $68.22 | $70.85 | $70.85 | 1,322,056 |
2023-01-19 | $66.93 | $69.95 | $66.64 | $69.26 | $69.26 | 1,476,773 |
2023-01-18 | $71.00 | $72.51 | $67.58 | $67.77 | $67.77 | 1,696,093 |
2023-01-17 | $70.52 | $71.74 | $69.74 | $70.20 | $70.20 | 1,170,578 |
2023-01-13 | $69.54 | $70.32 | $68.20 | $70.02 | $70.02 | 724,401 |
2023-01-12 | $67.88 | $70.72 | $67.83 | $69.78 | $69.78 | 1,347,269 |
2023-01-11 | $68.14 | $68.34 | $65.84 | $67.22 | $67.22 | 1,233,343 |
2023-01-10 | $66.71 | $67.11 | $64.81 | $66.90 | $66.90 | 1,159,678 |
2023-01-09 | $68.57 | $68.66 | $65.57 | $66.00 | $66.00 | 1,348,852 |
2023-01-06 | $65.55 | $68.04 | $65.42 | $66.38 | $66.38 | 1,233,721 |
2023-01-05 | $61.52 | $64.74 | $61.30 | $64.21 | $64.21 | 1,220,538 |
2023-01-04 | $60.14 | $62.53 | $59.56 | $61.81 | $61.81 | 1,474,974 |
2023-01-03 | $65.83 | $66.32 | $60.26 | $61.75 | $61.75 | 1,817,499 |
2022-12-30 | $65.07 | $66.78 | $64.80 | $66.55 | $66.55 | 1,465,154 |
2022-12-29 | $63.64 | $66.29 | $63.64 | $65.73 | $65.73 | 1,588,847 |
2022-12-28 | $66.86 | $67.12 | $63.98 | $64.50 | $64.50 | 1,435,524 |
2022-12-27 | $66.96 | $68.00 | $66.11 | $67.54 | $67.54 | 1,538,456 |
2022-12-23 | $63.49 | $66.07 | $63.06 | $66.07 | $66.07 | 1,246,249 |
2022-12-22 | $65.02 | $65.30 | $59.56 | $62.17 | $62.17 | 1,446,947 |
2022-12-21 | $64.87 | $65.68 | $63.40 | $65.09 | $65.09 | 1,161,073 |
2022-12-20 | $60.87 | $63.52 | $60.86 | $62.75 | $62.75 | 1,621,374 |
2022-12-19 | $62.32 | $62.88 | $60.34 | $61.26 | $60.94 | 905,586 |
2022-12-16 | $60.68 | $61.84 | $59.57 | $61.21 | $60.89 | 1,512,975 |
2022-12-15 | $62.08 | $63.12 | $60.72 | $62.78 | $62.45 | 1,144,398 |
2022-12-14 | $65.26 | $65.75 | $62.49 | $63.54 | $63.21 | 2,166,409 |
2022-12-13 | $64.61 | $65.48 | $63.44 | $64.49 | $64.15 | 2,065,778 |
2022-12-12 | $59.62 | $62.35 | $59.17 | $62.07 | $61.75 | 1,259,845 |
2022-12-09 | $61.78 | $62.97 | $58.96 | $59.08 | $58.77 | 2,759,837 |
2022-12-08 | $65.21 | $65.65 | $61.35 | $61.98 | $61.66 | 1,922,944 |
2022-12-07 | $62.82 | $64.52 | $61.52 | $62.65 | $62.32 | 2,026,887 |
2022-12-06 | $65.32 | $67.16 | $62.05 | $62.92 | $62.59 | 1,793,376 |
2022-12-05 | $72.12 | $72.56 | $65.28 | $66.34 | $65.99 | 1,485,852 |
2022-12-02 | $70.39 | $72.35 | $69.79 | $70.57 | $70.57 | 1,254,931 |
2022-12-01 | $73.00 | $73.68 | $71.03 | $71.49 | $71.49 | 1,662,493 |
2022-11-30 | $72.86 | $73.09 | $69.74 | $71.97 | $71.97 | 1,547,452 |
2022-11-29 | $70.68 | $72.10 | $70.22 | $71.15 | $71.15 | 1,783,686 |
2022-11-28 | $69.51 | $71.44 | $68.73 | $69.24 | $69.24 | 2,019,269 |
2022-11-25 | $74.05 | $74.89 | $72.99 | $73.21 | $73.21 | 775,591 |
2022-11-23 | $72.96 | $74.74 | $72.15 | $73.77 | $73.77 | 1,364,504 |
2022-11-22 | $72.90 | $75.82 | $72.14 | $75.46 | $75.46 | 2,117,747 |
2022-11-21 | $69.84 | $71.40 | $66.11 | $70.95 | $70.95 | 2,822,738 |
2022-11-18 | $71.37 | $73.40 | $69.62 | $73.00 | $73.00 | 1,191,861 |
2022-11-17 | $71.79 | $74.28 | $70.90 | $74.21 | $74.21 | 1,469,300 |
2022-11-16 | $75.76 | $76.60 | $73.14 | $73.98 | $73.98 | 1,172,487 |
2022-11-15 | $76.16 | $77.41 | $75.04 | $77.14 | $77.14 | 1,487,766 |
2022-11-14 | $75.34 | $78.08 | $75.16 | $75.33 | $75.33 | 1,459,772 |
2022-11-11 | $73.64 | $76.29 | $73.64 | $75.79 | $75.79 | 1,607,047 |
2022-11-10 | $71.23 | $71.57 | $68.39 | $71.36 | $71.36 | 1,016,737 |
2022-11-09 | $74.21 | $74.21 | $68.07 | $68.44 | $68.44 | 1,696,030 |
2022-11-08 | $75.28 | $76.43 | $73.94 | $75.81 | $75.81 | 1,305,251 |
2022-11-07 | $73.68 | $76.13 | $73.21 | $75.66 | $75.66 | 1,292,769 |
2022-11-04 | $74.98 | $75.69 | $71.15 | $73.11 | $73.11 | 1,772,643 |
2022-11-03 | $67.94 | $72.22 | $67.66 | $71.43 | $71.43 | 1,405,887 |
2022-11-02 | $71.69 | $72.63 | $68.59 | $68.94 | $68.94 | 1,777,337 |
2022-11-01 | $73.35 | $73.49 | $71.55 | $72.40 | $72.40 | 1,452,540 |
2022-10-31 | $68.46 | $72.88 | $68.37 | $71.05 | $71.05 | 1,840,499 |
2022-10-28 | $71.00 | $72.05 | $67.42 | $69.88 | $69.88 | 1,836,214 |
2022-10-27 | $70.71 | $71.71 | $68.97 | $69.36 | $69.36 | 2,068,100 |
2022-10-26 | $67.85 | $70.00 | $67.53 | $68.87 | $68.87 | 1,555,283 |
2022-10-25 | $66.33 | $67.70 | $65.68 | $67.06 | $67.06 | 996,580 |
2022-10-24 | $66.43 | $67.89 | $65.54 | $67.00 | $67.00 | 1,380,389 |
2022-10-21 | $63.33 | $66.59 | $63.12 | $66.37 | $66.37 | 1,761,696 |
2022-10-20 | $63.68 | $64.74 | $62.00 | $62.77 | $62.77 | 2,480,801 |
2022-10-19 | $59.26 | $63.10 | $59.26 | $62.58 | $62.58 | 2,758,905 |
2022-10-18 | $59.37 | $60.25 | $56.93 | $59.15 | $59.15 | 1,530,855 |
2022-10-17 | $58.75 | $60.03 | $57.83 | $58.12 | $58.12 | 1,294,194 |
2022-10-14 | $60.10 | $61.71 | $56.53 | $56.76 | $56.76 | 1,993,145 |
2022-10-13 | $55.26 | $61.77 | $55.04 | $61.28 | $61.28 | 3,649,914 |
2022-10-12 | $55.12 | $57.48 | $54.36 | $56.72 | $56.72 | 1,251,312 |
2022-10-11 | $54.73 | $57.75 | $54.11 | $55.85 | $55.85 | 1,728,267 |
2022-10-10 | $59.41 | $60.64 | $56.38 | $56.69 | $56.69 | 1,918,599 |
2022-10-07 | $60.48 | $61.69 | $58.30 | $59.27 | $59.27 | 2,872,234 |
2022-10-06 | $57.26 | $60.47 | $57.03 | $60.17 | $60.17 | 2,628,058 |
2022-10-05 | $55.74 | $58.96 | $54.76 | $58.16 | $58.16 | 3,517,406 |
2022-10-04 | $53.43 | $55.86 | $52.62 | $55.78 | $55.78 | 2,956,485 |
2022-10-03 | $49.72 | $51.87 | $49.31 | $51.30 | $51.30 | 3,512,257 |
2022-09-30 | $46.20 | $47.45 | $45.27 | $46.17 | $46.17 | 1,451,332 |
2022-09-29 | $46.32 | $47.12 | $44.60 | $46.88 | $46.88 | 2,071,470 |
2022-09-28 | $43.84 | $47.42 | $43.45 | $47.05 | $47.05 | 2,557,234 |
2022-09-27 | $43.59 | $44.71 | $42.66 | $43.14 | $43.14 | 3,105,957 |
2022-09-26 | $44.23 | $44.89 | $42.06 | $42.21 | $42.21 | 1,232,441 |
2022-09-23 | $47.58 | $47.63 | $43.65 | $44.44 | $44.44 | 2,028,099 |
2022-09-22 | $53.47 | $54.05 | $51.39 | $51.49 | $51.49 | 1,564,830 |
2022-09-21 | $55.23 | $55.56 | $51.84 | $51.91 | $51.91 | 1,652,981 |
2022-09-20 | $53.43 | $54.04 | $52.15 | $53.45 | $53.45 | 1,596,148 |
2022-09-19 | $51.53 | $54.65 | $51.30 | $54.56 | $54.14 | 1,199,387 |
2022-09-16 | $56.78 | $56.78 | $52.93 | $54.51 | $54.09 | 2,516,357 |
2022-09-15 | $58.01 | $58.45 | $56.42 | $56.95 | $56.51 | 1,873,995 |
2022-09-14 | $57.92 | $60.93 | $57.92 | $60.05 | $59.59 | 2,128,894 |
2022-09-13 | $58.52 | $60.06 | $56.37 | $56.91 | $56.47 | 2,399,272 |
2022-09-12 | $59.70 | $61.20 | $58.50 | $59.91 | $59.45 | 1,732,273 |
2022-09-09 | $57.08 | $58.34 | $56.21 | $57.84 | $57.84 | 2,013,368 |
2022-09-08 | $54.91 | $55.63 | $53.76 | $55.06 | $55.06 | 2,992,103 |
2022-09-07 | $53.44 | $55.08 | $52.48 | $54.65 | $54.65 | 2,241,505 |
2022-09-06 | $58.15 | $58.40 | $55.45 | $55.90 | $55.90 | 2,267,869 |
2022-09-02 | $57.68 | $58.46 | $56.39 | $57.10 | $57.10 | 2,798,491 |
2022-09-01 | $56.06 | $56.56 | $53.43 | $55.03 | $55.03 | 2,496,562 |
2022-08-31 | $56.43 | $59.78 | $55.55 | $57.86 | $57.86 | 2,595,663 |
2022-08-30 | $61.14 | $61.14 | $57.90 | $58.87 | $58.87 | 3,099,358 |
2022-08-29 | $61.34 | $64.82 | $61.01 | $63.24 | $63.24 | 3,497,810 |
2022-08-26 | $62.50 | $63.90 | $60.81 | $61.38 | $61.38 | 1,934,692 |
2022-08-25 | $62.60 | $63.44 | $61.65 | $62.85 | $62.85 | 1,981,220 |
2022-08-24 | $60.61 | $62.05 | $59.88 | $61.91 | $61.91 | 2,490,221 |
2022-08-23 | $58.11 | $61.30 | $58.06 | $60.45 | $60.45 | 3,914,386 |
2022-08-22 | $55.62 | $57.04 | $53.78 | $56.36 | $56.36 | 2,756,639 |
2022-08-19 | $56.41 | $57.37 | $55.70 | $56.63 | $56.63 | 2,145,273 |
2022-08-18 | $54.79 | $56.74 | $54.78 | $56.66 | $56.66 | 2,284,337 |
2022-08-17 | $52.39 | $54.82 | $52.09 | $53.68 | $53.68 | 2,677,774 |
2022-08-16 | $53.32 | $54.36 | $52.20 | $52.89 | $52.89 | 2,527,862 |
2022-08-15 | $51.35 | $53.69 | $50.30 | $53.15 | $53.15 | 2,380,348 |
2022-08-12 | $53.70 | $55.33 | $53.27 | $55.28 | $55.28 | 1,493,927 |
2022-08-11 | $52.88 | $55.36 | $52.58 | $54.57 | $54.57 | 2,842,851 |
2022-08-10 | $50.47 | $51.52 | $48.48 | $50.92 | $50.92 | 2,207,297 |
2022-08-09 | $49.94 | $51.50 | $49.75 | $50.22 | $50.22 | 2,041,311 |
2022-08-08 | $47.91 | $49.41 | $47.90 | $48.50 | $48.50 | 1,945,686 |
2022-08-05 | $45.01 | $48.87 | $44.94 | $48.00 | $48.00 | 3,303,553 |
2022-08-04 | $49.28 | $49.53 | $45.87 | $46.27 | $46.27 | 3,523,004 |
2022-08-03 | $53.51 | $53.75 | $49.32 | $49.95 | $49.95 | 2,689,123 |
2022-08-02 | $53.34 | $54.05 | $52.06 | $53.05 | $53.05 | 2,063,025 |
2022-08-01 | $53.45 | $53.90 | $51.81 | $53.16 | $53.16 | 2,523,078 |
2022-07-29 | $53.04 | $55.88 | $52.76 | $55.53 | $55.53 | 3,206,602 |
2022-07-28 | $51.51 | $52.18 | $49.25 | $50.92 | $50.92 | 2,575,020 |
2022-07-27 | $49.11 | $51.06 | $48.01 | $50.61 | $50.61 | 2,543,038 |
2022-07-26 | $50.53 | $50.88 | $47.74 | $48.35 | $48.35 | 2,408,152 |
2022-07-25 | $47.07 | $49.37 | $46.11 | $49.35 | $49.35 | 2,871,930 |
2022-07-22 | $47.00 | $47.96 | $45.39 | $45.93 | $45.93 | 2,883,446 |
2022-07-21 | $45.66 | $46.79 | $43.95 | $46.75 | $46.75 | 2,959,385 |
2022-07-20 | $46.47 | $48.84 | $46.03 | $48.44 | $48.44 | 2,919,912 |
2022-07-19 | $44.90 | $47.72 | $44.59 | $47.53 | $47.53 | 2,830,181 |
2022-07-18 | $45.14 | $46.20 | $44.34 | $44.73 | $44.73 | 2,934,506 |
2022-07-15 | $43.17 | $43.32 | $41.54 | $42.99 | $42.99 | 3,801,318 |
2022-07-14 | $40.19 | $41.55 | $38.93 | $41.45 | $41.45 | 4,291,348 |
2022-07-13 | $42.00 | $44.87 | $42.00 | $43.04 | $43.04 | 5,704,945 |
2022-07-12 | $42.70 | $43.72 | $41.64 | $43.23 | $43.23 | 4,280,959 |
2022-07-11 | $44.71 | $45.73 | $43.77 | $45.05 | $45.05 | 3,568,865 |
2022-07-08 | $46.99 | $47.36 | $44.57 | $45.83 | $45.83 | 3,641,723 |
2022-07-07 | $44.97 | $46.60 | $44.92 | $45.90 | $45.90 | 6,466,335 |
2022-07-06 | $43.30 | $44.95 | $40.21 | $42.82 | $42.82 | 4,717,134 |
2022-07-05 | $46.22 | $46.59 | $42.33 | $44.34 | $44.34 | 4,105,453 |
2022-07-01 | $47.93 | $48.57 | $44.96 | $48.22 | $48.22 | 3,981,409 |
2022-06-30 | $46.71 | $49.23 | $45.92 | $46.94 | $46.94 | 5,110,985 |
2022-06-29 | $53.84 | $54.32 | $48.56 | $48.89 | $48.89 | 3,957,540 |
2022-06-28 | $52.30 | $54.14 | $50.97 | $52.51 | $52.51 | 6,663,539 |
2022-06-27 | $48.30 | $50.47 | $48.00 | $49.84 | $49.84 | 4,547,937 |
2022-06-24 | $47.35 | $49.01 | $46.08 | $47.13 | $47.13 | 3,333,247 |
2022-06-23 | $50.19 | $50.69 | $44.28 | $45.77 | $45.77 | 4,086,266 |
2022-06-22 | $48.59 | $51.36 | $48.09 | $49.50 | $49.50 | 3,572,248 |
2022-06-21 | $51.81 | $54.96 | $51.81 | $54.24 | $53.82 | 3,446,480 |
2022-06-17 | $54.59 | $55.25 | $47.93 | $49.22 | $48.84 | 5,699,720 |
2022-06-16 | $58.99 | $59.61 | $54.25 | $55.35 | $54.93 | 3,396,326 |
2022-06-15 | $64.85 | $65.50 | $60.14 | $62.28 | $61.80 | 3,172,842 |
2022-06-14 | $67.61 | $69.23 | $63.47 | $65.17 | $64.67 | 2,759,665 |
2022-06-13 | $67.97 | $68.42 | $62.23 | $64.97 | $64.47 | 3,451,366 |
2022-06-10 | $73.67 | $75.55 | $70.80 | $72.48 | $71.92 | 2,906,904 |
2022-06-09 | $77.36 | $78.15 | $74.87 | $74.95 | $74.38 | 2,306,180 |
2022-06-08 | $78.77 | $80.27 | $77.58 | $78.61 | $78.01 | 2,882,350 |
2022-06-07 | $73.68 | $78.40 | $73.68 | $78.38 | $77.78 | 2,782,603 |
2022-06-06 | $74.60 | $74.80 | $73.01 | $73.83 | $73.26 | 1,602,361 |
2022-06-03 | $72.25 | $74.42 | $72.15 | $73.97 | $73.40 | 1,947,140 |
2022-06-02 | $71.34 | $73.07 | $70.64 | $72.13 | $71.58 | 1,988,666 |
2022-06-01 | $72.05 | $73.55 | $70.47 | $72.52 | $71.96 | 2,840,622 |
2022-05-31 | $74.81 | $75.58 | $69.48 | $70.10 | $69.56 | 4,319,577 |
2022-05-27 | $69.44 | $72.54 | $68.94 | $72.45 | $71.89 | 3,635,682 |
2022-05-26 | $69.25 | $70.90 | $69.12 | $69.93 | $69.39 | 2,941,659 |
2022-05-25 | $66.00 | $68.55 | $65.94 | $68.31 | $67.79 | 3,372,118 |
2022-05-24 | $63.78 | $66.22 | $62.72 | $65.73 | $65.23 | 2,926,676 |
2022-05-23 | $63.42 | $65.61 | $62.60 | $65.22 | $64.72 | 5,074,310 |
2022-05-20 | $62.72 | $64.35 | $59.47 | $62.00 | $61.52 | 3,785,403 |
2022-05-19 | $59.14 | $63.46 | $59.08 | $61.42 | $60.95 | 3,894,325 |
2022-05-18 | $66.00 | $66.28 | $60.32 | $61.93 | $61.46 | 3,584,235 |
2022-05-17 | $65.28 | $65.98 | $64.04 | $65.24 | $64.74 | 4,331,928 |
2022-05-16 | $60.93 | $64.98 | $60.93 | $63.76 | $63.27 | 4,613,067 |
2022-05-13 | $58.46 | $60.99 | $58.14 | $60.58 | $60.12 | 4,814,274 |
2022-05-12 | $56.09 | $56.68 | $53.16 | $56.66 | $56.23 | 4,495,194 |
2022-05-11 | $56.65 | $59.83 | $56.03 | $56.21 | $55.78 | 7,422,838 |
2022-05-10 | $55.41 | $57.49 | $52.46 | $54.82 | $54.40 | 2,939,910 |
2022-05-09 | $61.74 | $61.74 | $53.31 | $53.80 | $53.39 | 3,551,234 |
2022-05-06 | $62.46 | $64.43 | $59.92 | $64.40 | $63.91 | 5,414,382 |
2022-05-05 | $63.56 | $63.72 | $58.31 | $60.93 | $60.46 | 3,952,424 |
2022-05-04 | $59.99 | $62.94 | $58.62 | $62.66 | $62.18 | 15,955,065 |
2022-05-03 | $54.92 | $58.39 | $54.92 | $57.93 | $57.49 | 11,327,377 |
2022-05-02 | $52.18 | $54.86 | $52.15 | $54.80 | $54.38 | 17,019,001 |
2022-04-29 | $56.39 | $56.82 | $52.74 | $53.21 | $52.80 | 11,082,221 |
2022-04-28 | $53.40 | $56.88 | $51.42 | $56.02 | $55.59 | 12,989,231 |
2022-04-27 | $51.90 | $53.80 | $50.10 | $52.75 | $52.35 | 17,060,450 |
2022-04-26 | $51.81 | $54.10 | $51.04 | $51.25 | $50.86 | 6,871,803 |
2022-04-25 | $51.27 | $51.73 | $47.31 | $51.22 | $50.83 | 8,056,632 |
2022-04-22 | $57.14 | $58.78 | $54.74 | $54.83 | $54.41 | 9,294,103 |
2022-04-21 | $62.22 | $62.79 | $57.17 | $57.56 | $57.12 | 7,256,951 |
2022-04-20 | $61.40 | $62.17 | $60.20 | $61.49 | $61.02 | 4,598,705 |
2022-04-19 | $60.92 | $62.62 | $60.35 | $61.05 | $60.58 | 4,916,344 |
2022-04-18 | $61.26 | $62.79 | $60.55 | $62.19 | $61.71 | 4,882,722 |
2022-04-14 | $59.38 | $61.24 | $59.24 | $60.29 | $59.83 | 5,874,528 |
2022-04-13 | $59.61 | $60.25 | $57.66 | $59.93 | $59.47 | 5,551,260 |
2022-04-12 | $58.36 | $60.27 | $57.96 | $58.22 | $57.77 | 7,077,549 |
2022-04-11 | $58.55 | $58.67 | $56.04 | $56.36 | $55.93 | 5,769,556 |
2022-04-08 | $57.13 | $60.23 | $57.13 | $59.95 | $59.49 | 6,659,157 |
2022-04-07 | $55.90 | $57.18 | $53.84 | $56.82 | $56.38 | 6,127,438 |
2022-04-06 | $55.92 | $56.90 | $54.74 | $55.34 | $54.92 | 6,695,011 |
2022-04-05 | $56.60 | $58.44 | $54.59 | $54.79 | $54.37 | 5,467,640 |
2022-04-04 | $57.29 | $57.46 | $55.28 | $56.48 | $56.05 | 4,089,112 |
2022-04-01 | $55.27 | $57.37 | $55.26 | $56.40 | $55.97 | 3,469,392 |
2022-03-31 | $55.62 | $58.05 | $55.43 | $55.47 | $55.04 | 5,198,419 |
2022-03-30 | $56.72 | $57.81 | $56.08 | $56.98 | $56.54 | 3,445,651 |
2022-03-29 | $53.60 | $55.76 | $52.20 | $55.71 | $55.28 | 4,526,269 |
2022-03-28 | $56.45 | $56.52 | $55.26 | $56.06 | $55.63 | 3,992,152 |
2022-03-25 | $55.75 | $59.07 | $55.74 | $58.91 | $58.46 | 3,626,665 |
2022-03-24 | $56.59 | $57.56 | $55.69 | $56.37 | $55.94 | 3,394,615 |
2022-03-23 | $56.23 | $57.20 | $55.83 | $56.28 | $55.85 | 3,999,984 |
2022-03-22 | $54.74 | $55.26 | $53.06 | $54.37 | $53.95 | 4,442,097 |
2022-03-21 | $53.35 | $55.82 | $53.35 | $55.48 | $54.69 | 4,814,676 |
2022-03-18 | $51.50 | $52.01 | $50.56 | $51.33 | $50.60 | 4,712,102 |
2022-03-17 | $50.04 | $51.69 | $49.23 | $51.43 | $50.70 | 7,844,023 |
2022-03-16 | $48.98 | $49.79 | $47.12 | $48.09 | $47.41 | 7,509,598 |
2022-03-15 | $48.33 | $49.75 | $46.67 | $48.51 | $47.82 | 6,290,733 |
2022-03-14 | $53.53 | $54.12 | $50.97 | $52.46 | $51.72 | 8,763,673 |
2022-03-11 | $54.83 | $57.19 | $54.72 | $55.78 | $54.99 | 8,401,652 |
2022-03-10 | $54.47 | $56.97 | $53.92 | $56.71 | $55.91 | 9,256,820 |
2022-03-09 | $52.73 | $56.03 | $51.00 | $53.47 | $52.71 | 8,510,058 |
2022-03-08 | $57.45 | $60.79 | $53.72 | $56.93 | $56.12 | 16,577,684 |
2022-03-07 | $54.80 | $56.92 | $52.76 | $55.21 | $54.43 | 10,104,019 |
2022-03-04 | $50.87 | $53.65 | $50.41 | $53.60 | $52.84 | 7,540,363 |
2022-03-03 | $49.42 | $51.35 | $49.22 | $50.74 | $50.02 | 6,845,431 |
2022-03-02 | $49.55 | $51.20 | $49.21 | $50.42 | $49.71 | 7,944,431 |
2022-03-01 | $48.00 | $49.78 | $46.89 | $48.17 | $47.49 | 10,846,270 |
2022-02-28 | $44.46 | $47.36 | $43.88 | $47.29 | $46.62 | 6,933,611 |
2022-02-25 | $43.07 | $45.12 | $43.01 | $44.99 | $44.35 | 8,965,841 |
2022-02-24 | $45.19 | $45.23 | $40.52 | $42.67 | $42.07 | 9,437,789 |
2022-02-23 | $43.14 | $44.12 | $42.59 | $43.48 | $42.86 | 5,371,085 |
2022-02-22 | $46.51 | $46.59 | $41.29 | $42.59 | $41.99 | 7,084,157 |
2022-02-18 | $43.47 | $44.71 | $43.15 | $43.99 | $43.37 | 5,257,351 |
2022-02-17 | $44.57 | $45.50 | $43.88 | $44.57 | $43.94 | 4,539,984 |
2022-02-16 | $44.88 | $46.25 | $44.18 | $44.69 | $44.06 | 7,012,723 |
2022-02-15 | $42.88 | $44.21 | $42.24 | $43.97 | $43.35 | 6,552,375 |
2022-02-14 | $46.67 | $46.67 | $43.84 | $44.98 | $44.34 | 8,780,246 |
2022-02-11 | $45.16 | $47.29 | $44.61 | $47.10 | $46.43 | 8,663,344 |
2022-02-10 | $44.76 | $46.30 | $43.99 | $44.53 | $43.90 | 6,222,086 |
2022-02-09 | $44.80 | $45.83 | $44.40 | $45.10 | $44.46 | 5,933,938 |
2022-02-08 | $46.24 | $46.30 | $43.76 | $44.46 | $43.83 | 8,227,031 |
2022-02-07 | $44.80 | $47.25 | $44.13 | $46.43 | $45.77 | 6,805,043 |
2022-02-04 | $44.78 | $46.67 | $44.78 | $45.23 | $44.59 | 7,681,319 |
2022-02-03 | $44.38 | $44.54 | $42.91 | $43.88 | $43.26 | 6,807,716 |
2022-02-02 | $43.97 | $44.90 | $42.88 | $44.72 | $44.09 | 6,366,685 |
2022-02-01 | $41.10 | $44.64 | $40.82 | $44.39 | $43.76 | 9,617,363 |
2022-01-31 | $40.80 | $42.00 | $39.63 | $41.49 | $40.90 | 4,223,878 |
2022-01-28 | $40.85 | $41.94 | $39.40 | $41.10 | $40.52 | 6,748,119 |
2022-01-27 | $42.13 | $42.90 | $40.13 | $41.54 | $40.95 | 7,462,395 |
2022-01-26 | $41.55 | $42.25 | $39.72 | $40.60 | $40.02 | 8,757,728 |
2022-01-25 | $37.53 | $41.01 | $36.12 | $40.72 | $40.14 | 9,061,478 |
2022-01-24 | $35.54 | $38.07 | $34.20 | $37.80 | $37.26 | 10,929,381 |
2022-01-21 | $38.10 | $38.37 | $36.48 | $37.33 | $36.80 | 8,189,192 |
2022-01-20 | $38.90 | $40.94 | $38.68 | $38.83 | $38.28 | 4,737,505 |
2022-01-19 | $40.85 | $40.86 | $38.93 | $39.58 | $39.02 | 4,259,752 |
2022-01-18 | $40.70 | $41.09 | $38.94 | $40.18 | $39.61 | 4,946,029 |
2022-01-14 | $38.02 | $39.96 | $38.02 | $39.90 | $39.33 | 4,705,973 |
2022-01-13 | $38.50 | $39.07 | $37.74 | $38.07 | $37.53 | 4,060,448 |
2022-01-12 | $38.52 | $38.92 | $37.89 | $38.48 | $37.93 | 4,131,587 |
2022-01-11 | $36.51 | $38.43 | $35.88 | $38.34 | $37.80 | 5,332,462 |
2022-01-10 | $36.07 | $36.38 | $34.92 | $35.89 | $35.38 | 4,708,177 |
2022-01-07 | $35.33 | $36.27 | $34.90 | $36.10 | $35.59 | 5,377,309 |
2022-01-06 | $35.07 | $35.51 | $34.15 | $35.13 | $34.63 | 5,120,361 |
2022-01-05 | $34.32 | $35.05 | $33.53 | $33.59 | $33.11 | 6,787,313 |
2022-01-04 | $32.10 | $33.89 | $32.10 | $33.64 | $33.16 | 5,366,690 |
2022-01-03 | $29.68 | $31.55 | $29.68 | $31.46 | $31.01 | 4,704,814 |
2021-12-31 | $29.31 | $29.92 | $29.24 | $29.64 | $29.22 | 1,875,749 |
2021-12-30 | $29.99 | $30.34 | $29.42 | $29.44 | $29.02 | 1,687,601 |
2021-12-29 | $30.10 | $30.42 | $29.56 | $29.87 | $29.45 | 2,292,621 |
2021-12-28 | $30.53 | $30.82 | $29.91 | $30.26 | $29.83 | 2,206,428 |
2021-12-27 | $28.84 | $30.34 | $28.33 | $30.30 | $29.87 | 2,523,717 |
2021-12-23 | $29.27 | $29.81 | $29.00 | $29.02 | $28.61 | 1,808,224 |
2021-12-22 | $28.63 | $29.37 | $27.99 | $28.99 | $28.58 | 2,151,501 |
2021-12-21 | $27.66 | $28.82 | $27.66 | $28.62 | $28.21 | 2,929,922 |
2021-12-20 | $26.63 | $27.30 | $25.86 | $27.26 | $26.70 | 4,382,274 |
2021-12-17 | $28.80 | $28.98 | $27.44 | $27.96 | $27.39 | 4,134,830 |
2021-12-16 | $29.30 | $30.33 | $29.05 | $29.17 | $28.57 | 4,448,629 |
2021-12-15 | $28.99 | $29.11 | $27.48 | $28.83 | $28.24 | 3,458,764 |
2021-12-14 | $28.94 | $29.98 | $28.80 | $29.08 | $28.48 | 3,712,994 |
2021-12-13 | $30.45 | $30.67 | $29.02 | $29.35 | $28.75 | 3,162,458 |
2021-12-10 | $31.26 | $31.28 | $29.95 | $31.00 | $30.36 | 2,762,408 |
2021-12-09 | $30.68 | $30.84 | $30.22 | $30.59 | $29.96 | 2,709,205 |
2021-12-08 | $31.34 | $31.72 | $30.95 | $31.06 | $30.42 | 2,607,592 |
2021-12-07 | $30.59 | $31.65 | $30.45 | $31.05 | $30.41 | 4,829,866 |
2021-12-06 | $29.62 | $30.38 | $29.01 | $29.70 | $29.09 | 4,575,706 |
2021-12-03 | $30.12 | $30.34 | $28.28 | $28.85 | $28.26 | 4,945,135 |
2021-12-02 | $27.63 | $29.50 | $27.07 | $29.26 | $28.66 | 5,856,563 |
2021-12-01 | $29.55 | $30.15 | $27.68 | $27.70 | $27.13 | 5,439,007 |
2021-11-30 | $28.45 | $29.44 | $28.01 | $28.29 | $27.71 | 5,360,190 |
2021-11-29 | $30.66 | $31.23 | $29.52 | $29.71 | $29.10 | 2,282,463 |
2021-11-26 | $28.82 | $29.55 | $27.77 | $29.39 | $28.79 | 3,772,373 |
2021-11-24 | $31.02 | $32.29 | $30.90 | $31.94 | $31.28 | 3,078,766 |
2021-11-23 | $30.34 | $31.51 | $30.24 | $31.30 | $30.66 | 3,789,404 |
2021-11-22 | $28.35 | $30.38 | $28.35 | $29.47 | $28.87 | 5,074,330 |
2021-11-19 | $29.58 | $29.72 | $28.37 | $28.49 | $27.91 | 3,562,735 |
2021-11-18 | $31.15 | $31.62 | $30.16 | $30.91 | $30.28 | 2,666,699 |
2021-11-17 | $31.70 | $32.56 | $31.07 | $31.25 | $30.61 | 3,126,306 |
2021-11-16 | $32.32 | $32.79 | $31.97 | $32.26 | $31.60 | 1,833,173 |
2021-11-15 | $31.63 | $32.54 | $31.06 | $32.16 | $31.50 | 1,993,640 |
2021-11-12 | $31.48 | $31.90 | $31.27 | $31.62 | $30.97 | 1,622,540 |
2021-11-11 | $31.67 | $32.23 | $31.63 | $31.79 | $31.14 | 1,779,770 |
2021-11-10 | $33.03 | $33.27 | $31.18 | $31.55 | $30.90 | 3,706,136 |
2021-11-09 | $33.09 | $33.34 | $32.20 | $33.34 | $32.66 | 2,393,479 |
2021-11-08 | $32.94 | $33.73 | $32.70 | $33.01 | $32.33 | 2,320,264 |
2021-11-05 | $32.50 | $32.75 | $31.94 | $32.44 | $31.77 | 2,853,437 |
2021-11-04 | $32.46 | $32.64 | $31.08 | $31.62 | $30.97 | 3,464,751 |
2021-11-03 | $31.30 | $32.22 | $31.06 | $31.55 | $30.90 | 2,823,417 |
2021-11-02 | $32.36 | $32.83 | $31.89 | $32.11 | $31.45 | 1,941,488 |
2021-11-01 | $32.22 | $32.88 | $32.07 | $32.69 | $32.02 | 3,038,122 |
2021-10-29 | $32.38 | $32.50 | $31.36 | $31.59 | $30.94 | 3,345,048 |
2021-10-28 | $31.31 | $32.09 | $31.26 | $32.01 | $31.35 | 2,853,070 |
2021-10-27 | $32.80 | $33.16 | $31.46 | $31.58 | $30.93 | 4,213,249 |
2021-10-26 | $33.37 | $33.82 | $33.12 | $33.53 | $32.84 | 2,967,085 |
2021-10-25 | $32.95 | $33.49 | $32.65 | $33.15 | $32.47 | 2,489,017 |
2021-10-22 | $31.85 | $32.24 | $31.24 | $32.19 | $31.53 | 2,710,290 |
2021-10-21 | $32.39 | $32.55 | $31.09 | $31.61 | $30.96 | 3,804,171 |
2021-10-20 | $31.75 | $32.83 | $31.57 | $32.83 | $32.16 | 3,241,750 |
2021-10-19 | $31.84 | $32.52 | $31.50 | $32.30 | $31.64 | 2,384,534 |
2021-10-18 | $32.14 | $32.51 | $31.24 | $31.61 | $30.96 | 3,261,764 |
2021-10-15 | $31.87 | $32.17 | $31.51 | $31.52 | $30.87 | 3,198,548 |
2021-10-14 | $31.19 | $31.49 | $30.63 | $31.22 | $30.58 | 2,795,096 |
2021-10-13 | $30.08 | $30.81 | $29.44 | $30.48 | $29.85 | 3,249,776 |
2021-10-12 | $30.46 | $31.14 | $30.14 | $30.55 | $29.92 | 3,013,744 |
2021-10-11 | $31.64 | $31.83 | $30.44 | $30.53 | $29.90 | 3,632,638 |
2021-10-08 | $29.56 | $30.87 | $29.50 | $30.71 | $30.08 | 5,629,812 |
2021-10-07 | $28.72 | $29.25 | $28.37 | $28.92 | $28.33 | 3,731,707 |
2021-10-06 | $28.15 | $28.82 | $27.49 | $28.48 | $27.90 | 4,247,386 |
2021-10-05 | $29.58 | $30.19 | $28.53 | $29.11 | $28.51 | 5,437,385 |
2021-10-04 | $28.50 | $29.40 | $28.22 | $28.80 | $28.21 | 5,740,298 |
2021-10-01 | $26.52 | $27.93 | $26.52 | $27.88 | $27.31 | 5,133,882 |
2021-09-30 | $26.89 | $27.08 | $26.14 | $26.16 | $25.62 | 5,483,388 |
2021-09-29 | $26.91 | $27.27 | $26.24 | $26.95 | $26.40 | 3,522,384 |
2021-09-28 | $27.29 | $27.88 | $26.83 | $26.93 | $26.38 | 5,602,464 |
2021-09-27 | $26.09 | $26.96 | $26.04 | $26.74 | $26.19 | 4,057,883 |
2021-09-24 | $24.33 | $25.23 | $24.28 | $25.00 | $24.49 | 2,590,847 |
2021-09-23 | $23.29 | $24.75 | $23.04 | $24.62 | $24.12 | 2,929,067 |
2021-09-22 | $22.42 | $23.52 | $22.36 | $23.03 | $22.56 | 3,345,894 |
2021-09-21 | $22.08 | $22.31 | $21.22 | $21.66 | $21.22 | 2,461,075 |
2021-09-20 | $22.02 | $22.27 | $21.02 | $21.76 | $21.15 | 4,285,075 |
2021-09-17 | $23.29 | $24.00 | $23.04 | $23.16 | $22.51 | 2,612,188 |
2021-09-16 | $24.02 | $24.03 | $23.25 | $23.53 | $22.87 | 3,082,352 |
2021-09-15 | $22.94 | $24.09 | $22.94 | $24.05 | $23.37 | 5,133,642 |
2021-09-14 | $23.47 | $23.53 | $22.18 | $22.38 | $21.75 | 3,377,258 |
2021-09-13 | $22.38 | $23.35 | $22.38 | $23.08 | $22.43 | 4,535,304 |
2021-09-10 | $22.52 | $22.58 | $21.67 | $21.78 | $21.17 | 2,431,933 |
2021-09-09 | $21.46 | $22.50 | $21.21 | $21.79 | $21.18 | 3,243,199 |
2021-09-08 | $22.55 | $22.84 | $21.71 | $21.72 | $21.11 | 2,432,321 |
2021-09-07 | $22.31 | $22.92 | $22.14 | $22.31 | $21.68 | 2,038,473 |
2021-09-03 | $22.77 | $23.08 | $22.36 | $22.57 | $21.94 | 2,614,181 |
2021-09-02 | $22.15 | $23.20 | $22.15 | $22.82 | $22.18 | 3,064,901 |
2021-09-01 | $22.38 | $22.60 | $21.58 | $21.72 | $21.11 | 4,146,577 |
2021-08-31 | $22.47 | $22.89 | $22.28 | $22.41 | $21.78 | 2,995,101 |
2021-08-30 | $23.50 | $23.61 | $22.70 | $22.70 | $22.06 | 2,635,490 |
2021-08-27 | $22.65 | $23.56 | $22.63 | $23.23 | $22.58 | 3,234,185 |
2021-08-26 | $22.47 | $22.75 | $22.00 | $22.08 | $21.46 | 2,353,511 |
2021-08-25 | $22.41 | $23.01 | $22.04 | $22.76 | $22.12 | 2,734,284 |
2021-08-24 | $22.08 | $22.65 | $22.00 | $22.45 | $21.82 | 3,260,559 |
2021-08-23 | $21.15 | $21.82 | $21.14 | $21.70 | $21.09 | 4,629,130 |
2021-08-20 | $19.74 | $20.44 | $19.55 | $20.18 | $19.61 | 2,682,074 |
2021-08-19 | $20.47 | $20.74 | $19.53 | $20.08 | $19.52 | 5,691,001 |
2021-08-18 | $22.20 | $22.47 | $21.16 | $21.21 | $20.61 | 3,758,082 |
2021-08-17 | $22.21 | $22.86 | $21.73 | $22.15 | $21.53 | 3,070,941 |
2021-08-16 | $22.81 | $22.85 | $22.20 | $22.57 | $21.94 | 3,568,611 |
2021-08-13 | $24.00 | $24.03 | $23.37 | $23.41 | $22.75 | 2,917,555 |
2021-08-12 | $24.04 | $24.31 | $23.47 | $24.03 | $23.36 | 2,083,455 |
2021-08-11 | $23.61 | $24.17 | $23.31 | $24.09 | $23.41 | 3,208,073 |
2021-08-10 | $23.19 | $23.84 | $23.12 | $23.71 | $23.04 | 3,174,061 |
2021-08-09 | $22.92 | $23.29 | $22.61 | $22.94 | $22.30 | 2,838,264 |
2021-08-06 | $23.56 | $23.95 | $23.34 | $23.61 | $22.95 | 3,383,970 |
2021-08-05 | $22.92 | $23.72 | $22.74 | $23.18 | $22.53 | 3,379,227 |
2021-08-04 | $23.07 | $23.67 | $22.59 | $22.61 | $21.97 | 4,868,158 |
2021-08-03 | $23.04 | $24.04 | $22.58 | $23.98 | $23.31 | 4,643,818 |
2021-08-02 | $23.51 | $24.69 | $23.08 | $23.14 | $22.49 | 5,404,634 |
2021-07-30 | $24.14 | $24.40 | $23.23 | $23.50 | $22.84 | 4,521,773 |
2021-07-29 | $24.44 | $24.65 | $24.01 | $24.27 | $23.59 | 3,521,885 |
2021-07-28 | $23.54 | $24.22 | $23.11 | $23.83 | $23.16 | 4,577,635 |
2021-07-27 | $23.47 | $23.56 | $22.86 | $23.39 | $22.73 | 3,179,582 |
2021-07-26 | $22.71 | $24.04 | $22.71 | $23.87 | $23.20 | 4,429,002 |
2021-07-23 | $23.07 | $23.09 | $22.27 | $22.74 | $22.10 | 2,899,312 |
2021-07-22 | $23.34 | $23.36 | $22.51 | $22.91 | $22.27 | 3,499,335 |
2021-07-21 | $22.75 | $23.80 | $22.65 | $23.43 | $22.77 | 5,441,503 |
2021-07-20 | $21.35 | $22.34 | $20.98 | $21.92 | $21.30 | 5,138,066 |
2021-07-19 | $21.36 | $21.95 | $20.71 | $21.29 | $20.69 | 7,732,395 |
2021-07-16 | $24.68 | $24.72 | $22.86 | $22.97 | $22.32 | 3,950,181 |
2021-07-15 | $24.51 | $25.09 | $24.11 | $24.31 | $23.63 | 3,793,125 |
2021-07-14 | $26.87 | $27.40 | $24.84 | $25.06 | $24.36 | 4,399,475 |
2021-07-13 | $26.77 | $27.10 | $26.31 | $26.64 | $25.89 | 2,742,069 |
2021-07-12 | $26.50 | $27.36 | $26.13 | $27.00 | $26.24 | 2,380,458 |
2021-07-09 | $26.69 | $27.15 | $26.05 | $27.07 | $26.31 | 2,661,952 |
2021-07-08 | $25.33 | $26.50 | $25.22 | $26.01 | $25.28 | 3,303,048 |
2021-07-07 | $27.12 | $27.63 | $25.73 | $26.28 | $25.54 | 4,102,865 |
2021-07-06 | $29.01 | $29.02 | $26.98 | $27.20 | $26.44 | 4,213,491 |
2021-07-02 | $29.08 | $29.28 | $28.48 | $29.07 | $28.25 | 2,518,109 |
2021-07-01 | $29.52 | $29.71 | $28.70 | $29.21 | $28.39 | 3,654,143 |
2021-06-30 | $27.74 | $28.41 | $27.68 | $28.25 | $27.46 | 2,487,074 |
2021-06-29 | $28.19 | $28.48 | $27.50 | $27.55 | $26.78 | 2,197,895 |
2021-06-28 | $29.64 | $29.64 | $27.61 | $27.82 | $27.04 | 3,134,851 |
2021-06-25 | $29.75 | $29.88 | $29.37 | $29.84 | $29.00 | 2,335,325 |
2021-06-24 | $29.16 | $29.58 | $28.76 | $29.54 | $28.71 | 2,302,011 |
2021-06-23 | $29.45 | $30.08 | $28.95 | $29.04 | $28.22 | 3,024,035 |
2021-06-22 | $28.32 | $29.12 | $27.74 | $28.89 | $28.08 | 2,947,423 |
2021-06-21 | $26.94 | $28.77 | $26.94 | $28.69 | $27.73 | 4,204,492 |
2021-06-18 | $26.91 | $27.60 | $26.39 | $26.43 | $25.54 | 4,003,446 |
2021-06-17 | $30.00 | $30.51 | $27.32 | $28.09 | $27.15 | 5,499,366 |
2021-06-16 | $30.40 | $30.86 | $29.63 | $30.21 | $29.20 | 3,210,679 |
2021-06-15 | $29.67 | $30.64 | $29.60 | $30.54 | $29.51 | 2,877,888 |
2021-06-14 | $29.87 | $30.20 | $28.88 | $29.36 | $28.37 | 2,963,236 |
2021-06-11 | $30.09 | $30.38 | $29.56 | $29.63 | $28.63 | 2,176,591 |
2021-06-10 | $30.71 | $30.98 | $29.20 | $29.82 | $28.82 | 3,890,520 |
2021-06-09 | $30.46 | $30.70 | $29.87 | $29.91 | $28.91 | 2,803,860 |
2021-06-08 | $29.59 | $30.39 | $28.86 | $30.27 | $29.25 | 3,772,852 |
2021-06-07 | $30.09 | $30.38 | $29.69 | $29.78 | $28.78 | 3,451,947 |
2021-06-04 | $30.11 | $30.27 | $29.15 | $30.01 | $29.00 | 3,582,391 |
2021-06-03 | $29.23 | $29.97 | $28.85 | $29.65 | $28.65 | 4,082,314 |
2021-06-02 | $28.79 | $29.75 | $28.10 | $29.50 | $28.51 | 4,673,247 |
2021-06-01 | $27.41 | $28.53 | $27.41 | $28.42 | $27.47 | 5,044,482 |
2021-05-28 | $26.59 | $26.63 | $26.11 | $26.37 | $25.48 | 2,151,689 |
2021-05-27 | $26.50 | $26.93 | $26.00 | $26.28 | $25.40 | 2,539,995 |
2021-05-26 | $25.84 | $26.44 | $25.60 | $26.29 | $25.41 | 2,790,600 |
2021-05-25 | $26.76 | $26.88 | $25.71 | $25.81 | $24.94 | 3,232,898 |
2021-05-24 | $26.79 | $27.01 | $26.14 | $26.91 | $26.01 | 3,003,433 |
2021-05-21 | $26.86 | $27.14 | $26.32 | $26.37 | $25.48 | 3,770,254 |
2021-05-20 | $26.29 | $26.49 | $25.50 | $26.27 | $25.39 | 3,787,681 |
2021-05-19 | $26.41 | $26.95 | $25.58 | $26.32 | $25.44 | 6,751,050 |
2021-05-18 | $28.98 | $29.19 | $27.61 | $27.71 | $26.78 | 5,115,517 |
2021-05-17 | $27.63 | $29.09 | $27.49 | $29.07 | $28.09 | 4,590,675 |
2021-05-14 | $26.73 | $27.97 | $26.73 | $27.79 | $26.86 | 3,954,983 |
2021-05-13 | $26.14 | $27.15 | $25.45 | $26.13 | $25.25 | 5,288,251 |
2021-05-12 | $26.86 | $28.38 | $26.58 | $26.83 | $25.93 | 6,596,480 |
2021-05-11 | $26.65 | $27.61 | $26.08 | $26.58 | $25.69 | 7,354,105 |
2021-05-10 | $28.69 | $29.55 | $27.96 | $28.01 | $27.07 | 5,921,797 |
2021-05-07 | $26.48 | $28.07 | $26.27 | $28.03 | $27.09 | 4,850,457 |
2021-05-06 | $26.81 | $27.02 | $25.75 | $27.02 | $26.11 | 5,084,437 |
2021-05-05 | $25.76 | $26.90 | $25.33 | $26.74 | $25.84 | 6,399,000 |
2021-05-04 | $25.19 | $25.58 | $24.56 | $25.15 | $24.31 | 4,906,507 |
2021-05-03 | $24.32 | $25.23 | $24.19 | $25.10 | $24.26 | 5,858,162 |
2021-04-30 | $24.32 | $25.03 | $23.68 | $23.71 | $22.91 | 4,053,195 |
2021-04-29 | $25.27 | $25.67 | $24.46 | $25.10 | $24.26 | 5,513,994 |
2021-04-28 | $23.26 | $24.69 | $23.26 | $24.50 | $23.68 | 4,740,645 |
2021-04-27 | $22.60 | $23.09 | $22.35 | $22.93 | $22.16 | 3,190,659 |
2021-04-26 | $21.96 | $22.72 | $21.95 | $22.38 | $21.63 | 3,193,235 |
2021-04-23 | $21.70 | $22.28 | $21.48 | $22.08 | $21.34 | 2,657,058 |
2021-04-22 | $22.45 | $22.46 | $21.56 | $21.68 | $20.95 | 3,484,371 |
2021-04-21 | $21.11 | $22.37 | $20.93 | $22.31 | $21.56 | 2,893,157 |
2021-04-20 | $22.82 | $22.82 | $21.22 | $21.69 | $20.96 | 3,992,450 |
2021-04-19 | $23.01 | $23.36 | $22.45 | $22.90 | $22.13 | 2,920,992 |
2021-04-16 | $23.68 | $23.76 | $22.75 | $22.92 | $22.15 | 2,437,967 |
2021-04-15 | $23.75 | $23.85 | $23.12 | $23.32 | $22.54 | 2,821,265 |
2021-04-14 | $22.82 | $24.30 | $22.79 | $23.73 | $22.93 | 4,639,733 |
2021-04-13 | $22.35 | $22.69 | $22.00 | $22.42 | $21.67 | 2,447,201 |
2021-04-12 | $23.18 | $23.50 | $22.25 | $22.38 | $21.63 | 2,540,612 |
2021-04-09 | $23.06 | $23.46 | $22.57 | $22.80 | $22.03 | 2,651,947 |
2021-04-08 | $23.34 | $23.34 | $22.53 | $23.09 | $22.31 | 4,018,048 |
2021-04-07 | $23.54 | $23.93 | $23.37 | $23.73 | $22.93 | 2,828,218 |
2021-04-06 | $23.89 | $24.51 | $23.46 | $23.49 | $22.70 | 3,710,615 |
2021-04-05 | $24.78 | $24.78 | $23.38 | $23.61 | $22.82 | 4,456,474 |
2021-04-01 | $23.92 | $24.86 | $23.60 | $24.84 | $24.01 | 4,502,993 |
2021-03-31 | $23.95 | $24.10 | $23.48 | $23.63 | $22.84 | 3,022,803 |
2021-03-30 | $23.92 | $24.49 | $23.61 | $24.05 | $23.24 | 3,402,487 |
2021-03-29 | $24.53 | $24.82 | $23.79 | $24.43 | $23.61 | 3,735,515 |
2021-03-26 | $24.68 | $25.07 | $24.12 | $25.04 | $24.20 | 4,936,458 |
2021-03-25 | $22.88 | $23.95 | $22.11 | $23.81 | $23.01 | 5,807,004 |
2021-03-24 | $23.25 | $24.27 | $23.21 | $23.68 | $22.88 | 5,598,469 |
2021-03-23 | $22.15 | $23.54 | $21.97 | $22.51 | $21.75 | 6,151,276 |
2021-03-22 | $23.70 | $23.84 | $23.23 | $23.30 | $22.40 | 3,532,916 |
2021-03-19 | $23.80 | $24.56 | $23.14 | $23.78 | $22.86 | 4,579,402 |
2021-03-18 | $25.67 | $25.88 | $23.57 | $23.79 | $22.87 | 6,068,291 |
2021-03-17 | $25.49 | $26.37 | $25.14 | $26.22 | $25.20 | 4,589,549 |
2021-03-16 | $26.37 | $26.43 | $25.41 | $25.73 | $24.73 | 5,521,476 |
2021-03-15 | $27.80 | $27.97 | $26.62 | $27.25 | $26.19 | 4,451,567 |
2021-03-12 | $27.94 | $28.42 | $27.51 | $27.95 | $26.87 | 4,353,274 |
2021-03-11 | $27.95 | $28.75 | $27.70 | $27.83 | $26.75 | 4,755,765 |
2021-03-10 | $26.48 | $27.97 | $26.29 | $27.77 | $26.69 | 7,200,770 |
2021-03-09 | $27.16 | $27.91 | $26.08 | $26.37 | $25.35 | 5,841,097 |
2021-03-08 | $27.89 | $28.15 | $26.64 | $27.42 | $26.36 | 8,400,642 |
2021-03-05 | $26.99 | $27.46 | $25.56 | $27.38 | $26.32 | 11,876,527 |
2021-03-04 | $24.78 | $26.31 | $24.26 | $25.44 | $24.45 | 11,405,296 |
2021-03-03 | $23.90 | $25.35 | $23.90 | $24.26 | $23.32 | 8,186,077 |
2021-03-02 | $23.95 | $24.40 | $23.55 | $23.59 | $22.67 | 5,029,992 |
2021-03-01 | $23.95 | $24.48 | $23.52 | $23.86 | $22.93 | 5,627,915 |
2021-02-26 | $23.12 | $23.28 | $21.30 | $22.68 | $21.80 | 8,906,792 |
2021-02-25 | $25.27 | $25.28 | $23.47 | $23.80 | $22.88 | 10,903,245 |
2021-02-24 | $23.48 | $25.03 | $23.03 | $24.78 | $23.82 | 9,422,574 |
2021-02-23 | $22.86 | $23.25 | $21.18 | $23.11 | $22.21 | 8,392,968 |
2021-02-22 | $21.19 | $22.99 | $21.13 | $22.39 | $21.52 | 6,262,917 |
2021-02-19 | $20.31 | $21.08 | $20.25 | $20.94 | $20.13 | 4,734,703 |
2021-02-18 | $20.98 | $21.10 | $20.12 | $20.25 | $19.46 | 4,726,843 |
2021-02-17 | $20.98 | $21.47 | $20.42 | $21.21 | $20.39 | 6,376,641 |
2021-02-16 | $20.51 | $21.05 | $20.31 | $20.62 | $19.82 | 6,775,446 |
2021-02-12 | $18.70 | $19.64 | $18.70 | $19.61 | $18.85 | 4,855,911 |
2021-02-11 | $19.55 | $19.55 | $18.23 | $19.06 | $18.32 | 4,834,018 |
2021-02-10 | $19.07 | $19.69 | $18.82 | $19.64 | $18.88 | 5,215,827 |
2021-02-09 | $19.01 | $19.15 | $18.42 | $18.91 | $18.18 | 4,235,332 |
2021-02-08 | $18.35 | $19.52 | $18.33 | $19.36 | $18.61 | 6,270,103 |
2021-02-05 | $18.09 | $18.22 | $17.75 | $17.86 | $17.17 | 3,645,359 |
2021-02-04 | $17.47 | $17.55 | $16.80 | $17.55 | $16.87 | 3,961,223 |
2021-02-03 | $16.00 | $17.26 | $15.87 | $17.19 | $16.52 | 6,410,992 |
2021-02-02 | $16.25 | $16.57 | $15.82 | $15.83 | $15.22 | 4,936,274 |
2021-02-01 | $15.72 | $15.79 | $14.98 | $15.50 | $14.90 | 3,333,453 |
2021-01-29 | $15.90 | $16.31 | $15.15 | $15.30 | $14.71 | 5,415,226 |
2021-01-28 | $16.38 | $16.75 | $15.96 | $16.36 | $15.73 | 4,505,087 |
2021-01-27 | $15.87 | $16.88 | $15.42 | $16.00 | $15.38 | 8,034,531 |
2021-01-26 | $17.43 | $17.99 | $16.41 | $16.43 | $15.79 | 4,249,567 |
2021-01-25 | $17.15 | $17.26 | $16.53 | $17.18 | $16.51 | 5,216,914 |
2021-01-22 | $16.94 | $17.62 | $16.65 | $17.55 | $16.87 | 3,392,985 |
2021-01-21 | $18.78 | $18.98 | $17.37 | $17.71 | $17.02 | 4,903,243 |
2021-01-20 | $19.21 | $19.26 | $18.62 | $18.99 | $18.25 | 4,650,560 |
2021-01-19 | $18.62 | $19.10 | $18.45 | $18.87 | $18.14 | 3,395,269 |
2021-01-15 | $18.96 | $18.97 | $17.76 | $18.12 | $17.42 | 5,177,350 |
2021-01-14 | $18.89 | $20.11 | $18.76 | $19.69 | $18.93 | 5,337,343 |
2021-01-13 | $19.01 | $19.01 | $18.28 | $18.57 | $17.85 | 3,459,694 |
2021-01-12 | $18.06 | $19.06 | $17.79 | $18.90 | $18.17 | 5,807,426 |
2021-01-11 | $16.35 | $17.76 | $16.15 | $17.63 | $16.95 | 3,896,401 |
2021-01-08 | $17.56 | $17.56 | $16.83 | $17.10 | $16.44 | 4,528,029 |
2021-01-07 | $16.96 | $17.47 | $16.59 | $17.14 | $16.48 | 4,668,772 |
2021-01-06 | $16.29 | $16.94 | $15.89 | $16.66 | $16.01 | 6,878,947 |
2021-01-05 | $14.71 | $16.48 | $14.70 | $15.70 | $15.09 | 6,764,529 |
2021-01-04 | $14.70 | $14.94 | $14.07 | $14.40 | $13.84 | 6,118,579 |
2020-12-31 | $14.50 | $14.59 | $14.23 | $14.35 | $13.79 | 3,034,051 |
2020-12-30 | $14.20 | $14.87 | $14.12 | $14.62 | $14.05 | 2,834,756 |
2020-12-29 | $14.55 | $14.60 | $14.03 | $14.16 | $13.61 | 3,849,491 |
2020-12-28 | $14.68 | $15.01 | $14.27 | $14.34 | $13.78 | 3,776,119 |
2020-12-24 | $14.74 | $14.74 | $14.25 | $14.49 | $13.93 | 2,028,825 |
2020-12-23 | $14.36 | $15.09 | $14.31 | $14.68 | $14.11 | 4,194,792 |
2020-12-22 | $14.47 | $14.60 | $14.04 | $14.08 | $13.53 | 4,105,862 |
2020-12-21 | $14.07 | $14.89 | $13.77 | $14.65 | $14.01 | 5,672,273 |
2020-12-18 | $15.74 | $15.87 | $14.98 | $15.22 | $14.55 | 4,954,229 |
2020-12-17 | $16.22 | $16.22 | $15.57 | $15.74 | $15.05 | 2,679,857 |
2020-12-16 | $16.14 | $16.27 | $15.68 | $15.90 | $15.20 | 3,661,398 |
2020-12-15 | $15.74 | $16.22 | $15.34 | $16.05 | $15.35 | 5,104,663 |
2020-12-14 | $17.16 | $17.16 | $15.34 | $15.45 | $14.77 | 6,992,441 |
2020-12-11 | $16.80 | $16.80 | $16.16 | $16.61 | $15.88 | 6,363,508 |
2020-12-10 | $16.04 | $17.40 | $15.97 | $17.04 | $16.29 | 8,381,743 |
2020-12-09 | $16.31 | $16.80 | $15.65 | $16.07 | $15.37 | 8,234,043 |
2020-12-08 | $15.12 | $16.27 | $15.11 | $15.98 | $15.28 | 5,230,133 |
2020-12-07 | $15.90 | $15.95 | $15.21 | $15.50 | $14.82 | 5,547,515 |
2020-12-04 | $15.25 | $16.29 | $15.20 | $16.29 | $15.58 | 7,714,321 |
2020-12-03 | $14.48 | $15.02 | $14.20 | $14.66 | $14.02 | 5,209,201 |
2020-12-02 | $13.39 | $14.80 | $13.31 | $14.38 | $13.75 | 7,989,502 |
2020-12-01 | $14.11 | $14.26 | $13.44 | $13.51 | $12.92 | 4,471,755 |
2020-11-30 | $14.70 | $14.73 | $13.33 | $13.39 | $12.80 | 6,495,006 |
2020-11-27 | $15.20 | $15.47 | $14.78 | $15.00 | $14.34 | 3,801,759 |
2020-11-25 | $15.93 | $15.93 | $15.22 | $15.38 | $14.71 | 6,265,910 |
2020-11-24 | $15.60 | $16.23 | $15.36 | $16.15 | $15.44 | 10,424,660 |
2020-11-23 | $13.21 | $14.68 | $13.21 | $14.65 | $14.01 | 7,373,650 |
2020-11-20 | $12.89 | $13.01 | $12.65 | $12.81 | $12.25 | 3,857,518 |
2020-11-19 | $12.38 | $13.02 | $12.12 | $12.96 | $12.39 | 4,715,995 |
2020-11-18 | $13.57 | $13.65 | $12.55 | $12.57 | $12.02 | 6,064,147 |
2020-11-17 | $12.72 | $13.35 | $12.38 | $13.34 | $12.76 | 5,775,622 |
2020-11-16 | $12.52 | $13.11 | $12.23 | $13.11 | $12.54 | 8,186,831 |
2020-11-13 | $10.91 | $11.65 | $10.90 | $11.56 | $11.05 | 6,860,106 |
2020-11-12 | $11.09 | $11.42 | $10.52 | $10.72 | $10.25 | 5,411,496 |
2020-11-11 | $12.03 | $12.03 | $11.29 | $11.50 | $11.00 | 4,526,265 |
2020-11-10 | $11.45 | $11.72 | $10.98 | $11.72 | $11.21 | 8,411,876 |
2020-11-09 | $10.51 | $11.45 | $10.51 | $11.01 | $10.53 | 14,532,748 |
2020-11-06 | $8.96 | $9.22 | $8.50 | $8.56 | $8.18 | 4,077,959 |
2020-11-05 | $9.00 | $9.33 | $8.92 | $8.95 | $8.56 | 3,376,090 |
2020-11-04 | $8.98 | $9.40 | $8.49 | $8.95 | $8.56 | 3,960,627 |
2020-11-03 | $9.40 | $9.40 | $8.79 | $8.94 | $8.55 | 3,879,029 |
2020-11-02 | $8.67 | $9.27 | $8.38 | $9.06 | $8.66 | 4,706,556 |
2020-10-30 | $8.28 | $8.48 | $8.07 | $8.46 | $8.09 | 6,006,018 |
2020-10-29 | $7.70 | $8.43 | $7.48 | $8.37 | $8.00 | 3,876,285 |
2020-10-28 | $8.18 | $8.30 | $7.80 | $7.90 | $7.55 | 4,759,713 |
2020-10-27 | $8.88 | $8.88 | $8.58 | $8.61 | $8.23 | 2,277,750 |
2020-10-26 | $9.20 | $9.22 | $8.67 | $8.86 | $8.47 | 3,515,443 |
2020-10-23 | $9.73 | $9.84 | $9.29 | $9.51 | $9.09 | 2,855,726 |
2020-10-22 | $8.94 | $9.65 | $8.81 | $9.62 | $9.20 | 3,760,519 |
2020-10-21 | $9.13 | $9.24 | $8.88 | $8.90 | $8.51 | 3,698,099 |
2020-10-20 | $9.13 | $9.39 | $9.01 | $9.25 | $8.84 | 2,666,626 |
2020-10-19 | $9.50 | $9.59 | $9.02 | $9.04 | $8.64 | 3,043,088 |
2020-10-16 | $9.85 | $9.86 | $9.40 | $9.42 | $9.01 | 2,464,508 |
2020-10-15 | $9.30 | $9.89 | $9.15 | $9.89 | $9.46 | 3,157,757 |
2020-10-14 | $9.66 | $10.10 | $9.61 | $9.65 | $9.23 | 3,362,018 |
2020-10-13 | $9.90 | $9.99 | $9.51 | $9.57 | $9.15 | 2,494,161 |
2020-10-12 | $9.76 | $9.94 | $9.55 | $9.87 | $9.44 | 2,181,872 |
2020-10-09 | $10.35 | $10.38 | $9.79 | $9.82 | $9.39 | 4,279,927 |
2020-10-08 | $9.65 | $10.16 | $9.51 | $10.15 | $9.71 | 4,937,424 |
2020-10-07 | $9.31 | $9.49 | $9.07 | $9.45 | $9.04 | 3,378,601 |
2020-10-06 | $9.74 | $9.85 | $9.13 | $9.16 | $8.76 | 4,034,337 |
2020-10-05 | $9.12 | $9.47 | $9.04 | $9.47 | $9.05 | 3,538,301 |
2020-10-02 | $8.28 | $9.08 | $8.25 | $8.94 | $8.55 | 4,016,496 |
2020-10-01 | $9.13 | $9.21 | $8.65 | $8.77 | $8.39 | 4,846,423 |
2020-09-30 | $9.52 | $9.73 | $9.25 | $9.36 | $8.95 | 3,186,532 |
2020-09-29 | $9.85 | $9.93 | $9.20 | $9.41 | $9.00 | 3,057,573 |
2020-09-28 | $9.82 | $10.15 | $9.81 | $9.93 | $9.49 | 3,465,874 |
2020-09-25 | $9.31 | $9.63 | $9.19 | $9.50 | $9.08 | 3,089,614 |
2020-09-24 | $9.49 | $9.86 | $9.09 | $9.50 | $9.08 | 5,433,527 |
2020-09-23 | $10.56 | $10.62 | $9.50 | $9.52 | $9.10 | 3,600,016 |
2020-09-22 | $10.72 | $11.04 | $10.42 | $10.46 | $10.00 | 2,412,473 |
2020-09-21 | $11.00 | $11.04 | $10.41 | $10.79 | $10.22 | 3,770,249 |
2020-09-18 | $11.81 | $11.83 | $11.32 | $11.54 | $10.93 | 3,332,996 |
2020-09-17 | $11.42 | $11.84 | $11.19 | $11.84 | $11.21 | 3,664,358 |
2020-09-16 | $11.12 | $12.09 | $10.92 | $11.79 | $11.16 | 7,361,163 |
2020-09-15 | $11.25 | $11.42 | $10.85 | $10.91 | $10.33 | 2,612,210 |
2020-09-14 | $10.96 | $11.27 | $10.81 | $11.06 | $10.47 | 2,669,168 |
2020-09-11 | $10.92 | $11.05 | $10.73 | $10.89 | $10.31 | 4,517,467 |
2020-09-10 | $11.80 | $11.83 | $10.83 | $10.83 | $10.26 | 5,304,990 |
2020-09-09 | $11.88 | $11.96 | $11.65 | $11.70 | $11.08 | 5,127,108 |
2020-09-08 | $12.00 | $12.13 | $11.30 | $11.58 | $10.97 | 6,926,975 |
2020-09-04 | $12.82 | $13.01 | $12.19 | $12.51 | $11.85 | 4,482,414 |
2020-09-03 | $12.65 | $13.25 | $12.42 | $12.58 | $11.91 | 5,647,658 |
2020-09-02 | $12.89 | $13.04 | $12.60 | $12.77 | $12.09 | 4,865,976 |
2020-09-01 | $12.99 | $13.02 | $12.57 | $12.89 | $12.21 | 3,555,982 |
2020-08-31 | $13.75 | $13.75 | $13.08 | $13.09 | $12.40 | 3,070,919 |
2020-08-28 | $13.32 | $13.75 | $13.17 | $13.70 | $12.97 | 2,774,620 |
2020-08-27 | $13.16 | $13.38 | $12.87 | $13.19 | $12.49 | 3,692,603 |
2020-08-26 | $13.74 | $13.74 | $13.13 | $13.14 | $12.44 | 2,915,470 |
2020-08-25 | $14.35 | $14.35 | $13.60 | $13.76 | $13.03 | 3,647,183 |
2020-08-24 | $13.61 | $14.32 | $13.40 | $14.13 | $13.38 | 3,709,208 |
2020-08-21 | $13.44 | $13.52 | $13.14 | $13.38 | $12.67 | 2,456,230 |
2020-08-20 | $13.80 | $13.95 | $13.57 | $13.58 | $12.86 | 3,194,733 |
2020-08-19 | $14.50 | $14.64 | $14.11 | $14.17 | $13.42 | 2,798,887 |
2020-08-18 | $14.77 | $15.08 | $14.44 | $14.50 | $13.73 | 2,364,656 |
2020-08-17 | $15.09 | $15.10 | $14.74 | $14.91 | $14.12 | 2,277,393 |
2020-08-14 | $14.60 | $15.13 | $14.47 | $15.10 | $14.30 | 3,633,767 |
2020-08-13 | $15.20 | $15.41 | $14.74 | $14.81 | $14.02 | 3,518,398 |
2020-08-12 | $15.59 | $15.75 | $15.08 | $15.41 | $14.59 | 5,028,389 |
2020-08-11 | $15.76 | $16.16 | $14.95 | $15.08 | $14.28 | 6,883,262 |
2020-08-10 | $14.50 | $15.22 | $14.46 | $15.20 | $14.39 | 4,415,429 |
2020-08-07 | $14.05 | $14.37 | $13.69 | $14.33 | $13.57 | 3,617,413 |
2020-08-06 | $14.42 | $14.61 | $14.17 | $14.27 | $13.51 | 3,676,225 |
2020-08-05 | $14.78 | $14.87 | $14.25 | $14.51 | $13.74 | 4,870,238 |
2020-08-04 | $13.44 | $14.26 | $13.43 | $14.21 | $13.46 | 4,649,749 |
2020-08-03 | $13.47 | $13.70 | $13.24 | $13.57 | $12.85 | 3,558,096 |
2020-07-31 | $13.21 | $13.48 | $12.90 | $13.47 | $12.76 | 4,996,458 |
2020-07-30 | $14.17 | $14.17 | $13.35 | $13.63 | $12.91 | 5,798,292 |
2020-07-29 | $14.26 | $14.78 | $14.05 | $14.75 | $13.97 | 3,948,258 |
2020-07-28 | $14.51 | $14.77 | $14.09 | $14.13 | $13.38 | 3,840,776 |
2020-07-27 | $14.68 | $14.80 | $14.24 | $14.65 | $13.87 | 4,246,298 |
2020-07-24 | $14.85 | $15.24 | $14.52 | $14.61 | $13.84 | 4,281,669 |
2020-07-23 | $14.72 | $14.96 | $14.43 | $14.80 | $14.02 | 4,467,991 |
2020-07-22 | $14.90 | $14.91 | $14.43 | $14.89 | $14.10 | 3,432,716 |
2020-07-21 | $14.07 | $15.45 | $14.03 | $15.25 | $14.44 | 8,867,826 |
2020-07-20 | $13.98 | $14.28 | $13.58 | $13.60 | $12.88 | 3,980,343 |
2020-07-17 | $14.54 | $14.88 | $13.94 | $14.05 | $13.30 | 3,687,179 |
2020-07-16 | $14.38 | $14.84 | $14.04 | $14.47 | $13.70 | 4,159,204 |
2020-07-15 | $14.72 | $14.79 | $14.18 | $14.61 | $13.84 | 4,918,653 |
2020-07-14 | $12.89 | $14.06 | $12.84 | $14.02 | $13.28 | 8,022,045 |
2020-07-13 | $13.50 | $13.58 | $12.89 | $13.10 | $12.41 | 5,204,477 |
2020-07-10 | $12.35 | $13.26 | $12.33 | $13.23 | $12.53 | 3,518,971 |
2020-07-09 | $13.69 | $13.75 | $12.41 | $12.46 | $11.80 | 5,973,229 |
2020-07-08 | $13.86 | $14.24 | $13.58 | $13.81 | $13.08 | 3,910,635 |
2020-07-07 | $14.40 | $14.43 | $13.78 | $13.84 | $13.11 | 3,165,309 |
2020-07-06 | $15.27 | $15.39 | $14.40 | $14.78 | $14.00 | 3,562,144 |
2020-07-02 | $14.99 | $15.35 | $14.61 | $14.65 | $13.87 | 3,486,146 |
2020-07-01 | $15.24 | $15.63 | $14.33 | $14.37 | $13.61 | 4,867,529 |
2020-06-30 | $14.16 | $15.27 | $13.90 | $15.09 | $14.29 | 5,226,260 |
2020-06-29 | $14.15 | $14.68 | $14.00 | $14.43 | $13.66 | 4,256,825 |
2020-06-26 | $14.91 | $14.91 | $13.92 | $14.04 | $13.30 | 5,499,539 |
2020-06-25 | $14.33 | $15.21 | $14.14 | $15.12 | $14.32 | 3,446,377 |
2020-06-24 | $15.90 | $15.92 | $14.35 | $14.61 | $13.84 | 5,691,771 |
2020-06-23 | $16.85 | $16.92 | $16.27 | $16.34 | $15.47 | 3,723,307 |
2020-06-22 | $16.15 | $16.60 | $15.80 | $16.52 | $15.49 | 3,785,459 |
2020-06-19 | $17.93 | $17.93 | $16.32 | $16.32 | $15.30 | 4,561,822 |
2020-06-18 | $16.13 | $17.22 | $15.93 | $16.89 | $15.84 | 3,496,635 |
2020-06-17 | $17.53 | $17.53 | $16.47 | $16.47 | $15.44 | 4,248,188 |
2020-06-16 | $18.31 | $18.34 | $16.69 | $17.68 | $16.58 | 5,944,606 |
2020-06-15 | $15.16 | $17.05 | $14.84 | $16.70 | $15.66 | 5,330,831 |
2020-06-12 | $17.20 | $17.43 | $15.73 | $16.60 | $15.57 | 6,147,729 |
2020-06-11 | $16.65 | $17.81 | $15.69 | $15.76 | $14.78 | 8,707,411 |
2020-06-10 | $21.23 | $21.25 | $19.49 | $19.50 | $18.29 | 7,971,578 |
2020-06-09 | $21.90 | $22.03 | $21.03 | $21.68 | $20.33 | 8,041,096 |
2020-06-08 | $23.08 | $23.44 | $22.03 | $23.44 | $21.98 | 13,963,269 |
2020-06-05 | $20.51 | $21.81 | $20.49 | $21.43 | $20.10 | 13,445,953 |
2020-06-04 | $18.46 | $18.81 | $17.93 | $18.66 | $17.50 | 6,551,847 |
2020-06-03 | $18.25 | $18.82 | $18.11 | $18.68 | $17.52 | 7,313,899 |
2020-06-02 | $17.06 | $17.64 | $17.02 | $17.62 | $16.52 | 6,848,535 |
2020-06-01 | $16.06 | $16.85 | $15.63 | $16.69 | $15.65 | 5,935,122 |
2020-05-29 | $16.00 | $16.36 | $15.43 | $16.13 | $15.13 | 7,221,900 |
2020-05-28 | $17.26 | $17.32 | $16.12 | $16.26 | $15.25 | 6,698,547 |
2020-05-27 | $17.31 | $17.49 | $16.27 | $17.24 | $16.17 | 7,434,837 |
2020-05-26 | $16.94 | $17.14 | $16.71 | $16.81 | $15.76 | 8,092,462 |
2020-05-22 | $15.90 | $15.94 | $15.25 | $15.92 | $14.93 | 5,439,520 |
2020-05-21 | $16.78 | $16.89 | $15.85 | $16.12 | $15.12 | 11,521,375 |
2020-05-20 | $16.05 | $16.70 | $15.88 | $16.62 | $15.58 | 9,390,014 |
2020-05-19 | $16.47 | $16.47 | $15.40 | $15.44 | $14.48 | 9,276,202 |
2020-05-18 | $15.69 | $16.53 | $15.56 | $16.34 | $15.32 | 10,503,718 |
2020-05-15 | $14.11 | $14.73 | $13.80 | $14.07 | $13.19 | 8,984,801 |
2020-05-14 | $13.40 | $14.40 | $12.72 | $14.11 | $13.23 | 4,750,381 |
2020-05-13 | $15.00 | $15.01 | $13.63 | $13.89 | $13.02 | 6,339,419 |
2020-05-12 | $16.14 | $16.14 | $15.19 | $15.20 | $14.25 | 4,881,514 |
2020-05-11 | $16.05 | $16.22 | $15.61 | $15.79 | $14.81 | 4,127,529 |
2020-05-08 | $15.66 | $16.36 | $15.50 | $16.34 | $15.32 | 8,802,877 |
2020-05-07 | $15.10 | $15.54 | $14.78 | $14.96 | $14.03 | 7,413,647 |
2020-05-06 | $15.20 | $15.43 | $14.22 | $14.27 | $13.38 | 5,819,019 |
2020-05-05 | $16.32 | $16.50 | $14.93 | $15.06 | $14.12 | 10,901,837 |
2020-05-04 | $13.47 | $15.03 | $13.40 | $15.02 | $14.08 | 4,577,389 |
2020-05-01 | $15.11 | $15.41 | $13.69 | $14.00 | $13.13 | 6,843,311 |
2020-04-30 | $16.73 | $16.86 | $15.37 | $15.83 | $14.84 | 16,029,190 |
2020-04-29 | $15.44 | $16.69 | $15.37 | $16.63 | $15.59 | 11,309,643 |
2020-04-28 | $14.17 | $14.62 | $13.78 | $14.44 | $13.54 | 10,066,328 |
2020-04-27 | $12.98 | $13.99 | $12.43 | $13.79 | $12.93 | 7,325,669 |
2020-04-24 | $13.68 | $13.94 | $12.82 | $13.22 | $12.40 | 6,156,888 |
2020-04-23 | $13.15 | $13.78 | $12.88 | $13.15 | $12.33 | 9,984,272 |
2020-04-22 | $12.68 | $12.76 | $12.06 | $12.37 | $11.60 | 7,476,970 |
2020-04-21 | $11.35 | $11.98 | $10.90 | $11.56 | $10.84 | 8,798,779 |
2020-04-20 | $11.27 | $12.89 | $11.15 | $11.99 | $11.24 | 7,958,843 |
2020-04-17 | $10.95 | $12.81 | $10.95 | $12.78 | $11.98 | 7,397,213 |
2020-04-16 | $11.59 | $11.59 | $10.51 | $10.57 | $9.91 | 3,597,646 |
2020-04-15 | $11.70 | $11.77 | $10.78 | $11.53 | $10.81 | 4,692,922 |
2020-04-14 | $12.99 | $13.30 | $12.57 | $12.71 | $11.92 | 5,663,730 |
2020-04-13 | $14.00 | $14.00 | $12.44 | $12.84 | $12.04 | 8,128,725 |
2020-04-09 | $14.29 | $14.93 | $11.94 | $12.95 | $12.14 | 17,620,604 |
2020-04-08 | $12.22 | $13.27 | $11.92 | $13.23 | $12.41 | 7,471,682 |
2020-04-07 | $12.24 | $12.91 | $11.59 | $11.59 | $10.87 | 11,059,136 |
2020-04-06 | $10.54 | $11.29 | $10.26 | $11.08 | $10.39 | 7,101,226 |
2020-04-03 | $11.01 | $11.11 | $9.49 | $10.07 | $9.44 | 8,911,089 |
2020-04-02 | $9.59 | $11.33 | $9.10 | $10.28 | $9.64 | 12,948,484 |
2020-04-01 | $9.00 | $9.28 | $8.44 | $8.72 | $8.18 | 4,699,997 |
2020-03-31 | $10.15 | $10.36 | $9.25 | $9.74 | $9.13 | 5,590,504 |
2020-03-30 | $8.77 | $9.59 | $7.96 | $9.36 | $8.78 | 4,869,373 |
2020-03-27 | $10.07 | $10.07 | $9.00 | $9.14 | $8.57 | 5,419,190 |
2020-03-26 | $10.09 | $12.09 | $9.66 | $11.48 | $10.76 | 8,805,814 |
2020-03-25 | $9.18 | $10.98 | $7.91 | $9.55 | $8.96 | 6,918,590 |
2020-03-24 | $7.38 | $8.59 | $7.12 | $8.42 | $7.90 | 4,816,612 |
2020-03-23 | $0.72 | $0.72 | $0.56 | $0.60 | $5.63 | 2,073,034 |
2020-03-20 | $0.75 | $0.80 | $0.64 | $0.74 | $6.94 | 2,023,517 |
2020-03-19 | $0.67 | $0.71 | $0.59 | $0.69 | $6.47 | 2,306,988 |
2020-03-18 | $0.85 | $0.88 | $0.50 | $0.61 | $5.72 | 2,747,055 |
2020-03-17 | $1.18 | $1.18 | $0.97 | $1.03 | $9.66 | 1,792,597 |
2020-03-16 | $1.15 | $1.54 | $1.14 | $1.20 | $11.25 | 1,294,856 |
2020-03-13 | $1.75 | $1.80 | $1.25 | $1.70 | $15.94 | 1,950,119 |
2020-03-12 | $1.69 | $1.75 | $1.35 | $1.42 | $13.32 | 2,247,055 |
2020-03-11 | $2.30 | $2.42 | $2.03 | $2.12 | $19.88 | 1,502,911 |
2020-03-10 | $2.84 | $2.84 | $2.12 | $2.55 | $23.91 | 2,109,453 |
2020-03-09 | $3.36 | $4.00 | $2.27 | $2.27 | $21.29 | 2,609,439 |
2020-03-06 | $6.21 | $6.33 | $5.42 | $5.69 | $53.36 | 1,179,227 |
2020-03-05 | $7.12 | $7.17 | $6.51 | $6.89 | $64.61 | 749,342 |
2020-03-04 | $7.71 | $7.72 | $7.21 | $7.72 | $72.39 | 488,377 |
2020-03-03 | $8.09 | $8.40 | $6.96 | $7.22 | $67.70 | 1,117,494 |
2020-03-02 | $7.71 | $8.00 | $6.92 | $7.95 | $74.55 | 730,500 |
2020-02-28 | $6.60 | $7.33 | $6.25 | $7.31 | $68.55 | 1,194,449 |
2020-02-27 | $7.78 | $8.28 | $7.11 | $7.12 | $66.77 | 975,099 |
2020-02-26 | $9.46 | $9.55 | $8.47 | $8.47 | $79.42 | 528,347 |
2020-02-25 | $10.85 | $10.85 | $9.13 | $9.30 | $87.21 | 761,611 |
2020-02-24 | $11.20 | $11.29 | $10.66 | $10.72 | $100.52 | 597,452 |
2020-02-21 | $12.63 | $12.67 | $12.19 | $12.49 | $117.12 | 250,063 |
2020-02-20 | $13.15 | $13.41 | $12.88 | $12.98 | $121.72 | 302,368 |
2020-02-19 | $12.77 | $13.16 | $12.56 | $13.02 | $122.09 | 229,225 |
2020-02-18 | $12.52 | $12.62 | $12.17 | $12.54 | $117.59 | 241,155 |
2020-02-14 | $13.19 | $13.20 | $12.59 | $12.82 | $120.22 | 181,116 |
2020-02-13 | $13.05 | $13.28 | $12.82 | $13.05 | $122.37 | 185,622 |
2020-02-12 | $13.20 | $13.39 | $12.86 | $13.18 | $123.59 | 300,339 |
2020-02-11 | $12.73 | $12.81 | $12.51 | $12.66 | $118.71 | 205,950 |
2020-02-10 | $12.36 | $12.36 | $12.03 | $12.25 | $114.87 | 153,860 |
2020-02-07 | $12.50 | $12.60 | $12.25 | $12.44 | $116.65 | 152,734 |
2020-02-06 | $13.25 | $13.29 | $12.65 | $12.73 | $119.37 | 225,700 |
2020-02-05 | $12.40 | $13.25 | $12.38 | $13.11 | $122.93 | 385,651 |
2020-02-04 | $12.20 | $12.44 | $11.73 | $11.79 | $110.56 | 284,103 |
2020-02-03 | $12.16 | $12.16 | $11.55 | $11.66 | $109.34 | 249,569 |
2020-01-31 | $12.90 | $12.90 | $11.96 | $12.16 | $114.03 | 658,672 |
2020-01-30 | $12.80 | $13.44 | $12.59 | $13.39 | $125.56 | 360,076 |
2020-01-29 | $13.77 | $13.89 | $13.05 | $13.09 | $122.75 | 240,253 |
2020-01-28 | $13.66 | $13.77 | $13.37 | $13.51 | $126.69 | 188,068 |
2020-01-27 | $13.77 | $13.85 | $13.30 | $13.31 | $124.81 | 337,098 |
2020-01-24 | $14.93 | $14.93 | $14.23 | $14.54 | $136.34 | 294,103 |
2020-01-23 | $14.89 | $15.22 | $14.45 | $15.07 | $141.31 | 173,348 |
2020-01-22 | $15.63 | $15.63 | $15.14 | $15.24 | $142.91 | 131,609 |
2020-01-21 | $16.36 | $16.36 | $15.65 | $15.68 | $147.03 | 152,854 |
2020-01-17 | $17.06 | $17.11 | $16.54 | $16.61 | $155.75 | 134,445 |
2020-01-16 | $17.14 | $17.33 | $16.93 | $16.95 | $158.94 | 160,027 |
2020-01-15 | $17.11 | $17.18 | $16.73 | $16.91 | $158.57 | 132,539 |
2020-01-14 | $17.16 | $17.31 | $16.80 | $17.27 | $161.94 | 123,214 |
2020-01-13 | $17.21 | $17.40 | $16.89 | $17.23 | $161.57 | 105,119 |
2020-01-10 | $17.45 | $17.55 | $17.17 | $17.22 | $161.47 | 103,315 |
2020-01-09 | $17.14 | $17.59 | $16.53 | $17.53 | $164.38 | 185,749 |
2020-01-08 | $18.06 | $18.06 | $17.10 | $17.18 | $161.10 | 310,081 |
2020-01-07 | $18.04 | $18.11 | $17.43 | $18.11 | $169.82 | 143,626 |
2020-01-06 | $17.95 | $18.47 | $17.79 | $18.18 | $170.48 | 183,802 |
2020-01-03 | $18.54 | $18.62 | $17.53 | $17.79 | $166.82 | 211,543 |
2020-01-02 | $17.76 | $18.03 | $17.66 | $17.95 | $168.32 | 127,621 |
2019-12-31 | $16.93 | $17.54 | $16.79 | $17.50 | $164.10 | 137,494 |
2019-12-30 | $17.65 | $17.66 | $17.13 | $17.20 | $161.29 | 151,523 |
2019-12-27 | $17.83 | $17.83 | $17.34 | $17.35 | $162.69 | 130,182 |
2019-12-26 | $17.79 | $18.02 | $17.53 | $17.61 | $165.13 | 127,599 |
2019-12-24 | $17.75 | $17.84 | $17.52 | $17.63 | $165.32 | 57,121 |
2019-12-23 | $17.00 | $17.68 | $16.99 | $17.63 | $165.32 | 149,657 |
2019-12-20 | $16.84 | $17.25 | $16.78 | $17.14 | $160.05 | 177,668 |
2019-12-19 | $16.75 | $16.88 | $16.65 | $16.71 | $156.04 | 121,396 |
2019-12-18 | $16.45 | $17.06 | $16.43 | $16.73 | $156.22 | 157,227 |
2019-12-17 | $16.75 | $17.00 | $16.38 | $16.59 | $154.92 | 151,609 |
2019-12-16 | $16.23 | $16.71 | $16.23 | $16.57 | $154.73 | 156,636 |
2019-12-13 | $16.43 | $16.75 | $15.87 | $15.92 | $148.66 | 219,922 |
2019-12-12 | $15.48 | $16.43 | $15.43 | $16.32 | $152.40 | 267,518 |
2019-12-11 | $15.44 | $15.73 | $15.32 | $15.41 | $143.90 | 116,893 |
2019-12-10 | $15.60 | $15.66 | $15.29 | $15.50 | $144.74 | 140,719 |
2019-12-09 | $15.11 | $15.62 | $15.09 | $15.39 | $143.71 | 119,444 |
2019-12-06 | $14.84 | $15.59 | $14.81 | $15.47 | $144.46 | 283,425 |
2019-12-05 | $15.07 | $15.09 | $14.48 | $14.64 | $136.71 | 180,177 |
2019-12-04 | $14.61 | $14.97 | $14.43 | $14.83 | $138.48 | 223,828 |
2019-12-03 | $14.55 | $14.56 | $14.05 | $14.20 | $132.60 | 254,316 |
2019-12-02 | $15.08 | $15.30 | $14.82 | $14.85 | $138.67 | 173,335 |
2019-11-29 | $15.00 | $15.10 | $14.72 | $14.88 | $138.95 | 87,413 |
2019-11-27 | $15.23 | $15.43 | $14.97 | $15.33 | $143.15 | 128,855 |
2019-11-26 | $15.75 | $15.75 | $15.07 | $15.20 | $141.94 | 168,037 |
2019-11-25 | $15.59 | $15.75 | $15.39 | $15.69 | $146.51 | 141,172 |
2019-11-22 | $15.83 | $16.05 | $15.55 | $15.60 | $145.67 | 135,663 |
2019-11-21 | $15.19 | $15.82 | $15.06 | $15.78 | $147.35 | 204,465 |
2019-11-20 | $14.61 | $15.37 | $14.33 | $15.03 | $140.35 | 222,838 |
2019-11-19 | $15.17 | $15.17 | $14.57 | $14.60 | $136.33 | 169,054 |
2019-11-18 | $15.61 | $15.61 | $15.11 | $15.26 | $142.50 | 142,732 |
2019-11-15 | $15.66 | $16.06 | $15.66 | $15.88 | $148.29 | 140,835 |
2019-11-14 | $15.67 | $15.90 | $15.31 | $15.51 | $144.83 | 141,933 |
2019-11-13 | $15.65 | $15.82 | $15.46 | $15.62 | $145.86 | 116,023 |
2019-11-12 | $16.24 | $16.52 | $15.62 | $15.88 | $148.29 | 163,985 |
2019-11-11 | $15.97 | $16.34 | $15.76 | $16.11 | $150.43 | 127,754 |
2019-11-08 | $16.31 | $16.46 | $15.84 | $16.42 | $153.33 | 171,109 |
2019-11-07 | $16.46 | $16.76 | $16.25 | $16.61 | $155.10 | 207,964 |
2019-11-06 | $16.92 | $16.97 | $15.77 | $15.91 | $148.57 | 240,782 |
2019-11-05 | $17.11 | $17.39 | $16.77 | $17.08 | $159.49 | 233,133 |
2019-11-04 | $15.90 | $17.01 | $15.89 | $16.90 | $157.81 | 317,059 |
2019-11-01 | $14.65 | $15.46 | $14.58 | $15.42 | $143.99 | 242,146 |
2019-10-31 | $14.44 | $14.44 | $13.98 | $14.37 | $134.19 | 182,253 |
2019-10-30 | $15.63 | $15.63 | $14.42 | $14.59 | $136.24 | 224,913 |
2019-10-29 | $15.14 | $15.93 | $15.04 | $15.54 | $145.11 | 160,144 |
2019-10-28 | $15.78 | $16.04 | $15.29 | $15.38 | $143.62 | 153,481 |
2019-10-25 | $15.25 | $15.75 | $15.21 | $15.63 | $145.95 | 177,682 |
2019-10-24 | $15.69 | $15.75 | $15.03 | $15.28 | $142.68 | 122,580 |
2019-10-23 | $15.03 | $15.55 | $14.82 | $15.47 | $144.46 | 155,701 |
2019-10-22 | $14.69 | $15.59 | $14.53 | $15.15 | $141.47 | 261,210 |
2019-10-21 | $13.82 | $14.56 | $13.82 | $14.54 | $135.77 | 174,909 |
2019-10-18 | $13.93 | $14.23 | $13.79 | $13.79 | $128.77 | 101,448 |
2019-10-17 | $14.16 | $14.28 | $13.88 | $14.02 | $130.92 | 149,662 |
2019-10-16 | $14.48 | $14.75 | $13.99 | $14.00 | $130.73 | 182,510 |
2019-10-15 | $14.40 | $15.04 | $14.29 | $14.61 | $136.43 | 159,440 |
2019-10-14 | $14.10 | $14.57 | $13.96 | $14.43 | $134.75 | 128,061 |
2019-10-11 | $14.28 | $14.84 | $14.25 | $14.49 | $135.31 | 293,502 |
2019-10-10 | $13.50 | $14.00 | $13.46 | $13.91 | $129.89 | 183,223 |
2019-10-09 | $13.47 | $13.61 | $13.32 | $13.42 | $125.32 | 172,680 |
2019-10-08 | $13.34 | $13.64 | $13.00 | $13.01 | $121.49 | 318,652 |
2019-10-07 | $14.20 | $14.35 | $13.72 | $13.73 | $128.21 | 184,916 |
2019-10-04 | $14.05 | $14.19 | $13.62 | $14.12 | $131.85 | 187,787 |
2019-10-03 | $13.25 | $13.91 | $12.90 | $13.91 | $129.89 | 414,029 |
2019-10-02 | $14.30 | $14.38 | $13.33 | $13.40 | $125.13 | 398,843 |
2019-10-01 | $15.81 | $15.94 | $14.51 | $14.53 | $135.68 | 232,869 |
2019-09-30 | $15.64 | $15.91 | $15.56 | $15.58 | $145.49 | 127,255 |
2019-09-27 | $15.60 | $16.31 | $15.59 | $15.95 | $148.94 | 139,071 |
2019-09-26 | $16.44 | $16.44 | $15.73 | $15.98 | $149.22 | 173,342 |
2019-09-25 | $16.28 | $16.68 | $16.21 | $16.63 | $155.29 | 110,643 |
2019-09-24 | $17.26 | $17.26 | $16.24 | $16.55 | $154.54 | 225,914 |
2019-09-23 | $17.17 | $17.57 | $17.00 | $17.43 | $162.06 | 101,229 |
2019-09-20 | $17.40 | $17.63 | $17.19 | $17.38 | $161.60 | 173,164 |
2019-09-19 | $17.88 | $17.97 | $17.24 | $17.34 | $161.23 | 140,716 |
2019-09-18 | $17.50 | $17.64 | $17.17 | $17.52 | $162.90 | 151,480 |
2019-09-17 | $18.64 | $18.64 | $17.44 | $17.75 | $165.04 | 353,251 |
2019-09-16 | $18.96 | $19.02 | $17.99 | $18.64 | $173.31 | 593,980 |
2019-09-13 | $16.80 | $17.14 | $16.61 | $16.90 | $157.14 | 176,270 |
2019-09-12 | $16.25 | $16.75 | $15.77 | $16.51 | $153.51 | 292,665 |
2019-09-11 | $16.99 | $17.44 | $16.54 | $16.81 | $156.30 | 329,711 |
2019-09-10 | $16.39 | $17.47 | $16.39 | $16.81 | $156.30 | 403,620 |
2019-09-09 | $15.63 | $16.29 | $15.55 | $16.18 | $150.44 | 267,426 |
2019-09-06 | $14.92 | $15.31 | $14.70 | $15.30 | $142.26 | 126,589 |
2019-09-05 | $14.87 | $15.52 | $14.81 | $15.06 | $140.03 | 241,490 |
2019-09-04 | $14.50 | $14.67 | $14.37 | $14.53 | $135.10 | 153,983 |
2019-09-03 | $13.50 | $14.00 | $13.33 | $13.96 | $129.80 | 171,160 |
2019-08-30 | $14.25 | $14.66 | $13.88 | $14.13 | $131.38 | 133,712 |
2019-08-29 | $13.86 | $14.30 | $13.82 | $14.13 | $131.38 | 191,258 |
2019-08-28 | $13.19 | $13.72 | $13.00 | $13.54 | $125.89 | 216,541 |
2019-08-27 | $13.47 | $13.60 | $12.78 | $12.99 | $120.78 | 215,800 |
2019-08-26 | $13.69 | $13.69 | $13.07 | $13.24 | $123.11 | 182,508 |
2019-08-23 | $14.02 | $14.41 | $12.84 | $13.08 | $121.62 | 338,647 |
2019-08-22 | $14.87 | $15.07 | $14.53 | $14.53 | $135.10 | 106,456 |
2019-08-21 | $14.88 | $15.00 | $14.59 | $14.77 | $137.33 | 125,276 |
2019-08-20 | $14.70 | $14.70 | $14.30 | $14.46 | $134.45 | 114,044 |
2019-08-19 | $14.47 | $15.00 | $14.44 | $14.87 | $138.26 | 177,846 |
2019-08-16 | $13.63 | $14.04 | $13.48 | $13.93 | $129.52 | 193,306 |
2019-08-15 | $13.75 | $13.75 | $12.97 | $13.38 | $124.41 | 261,327 |
2019-08-14 | $14.62 | $14.62 | $13.62 | $13.64 | $126.82 | 323,979 |
2019-08-13 | $14.95 | $15.92 | $14.65 | $15.51 | $144.21 | 185,776 |
2019-08-12 | $15.48 | $15.54 | $14.87 | $15.09 | $140.31 | 147,301 |
2019-08-09 | $16.22 | $16.30 | $15.45 | $15.62 | $145.23 | 168,105 |
2019-08-08 | $15.20 | $16.21 | $15.00 | $16.21 | $150.72 | 227,490 |
2019-08-07 | $14.54 | $15.12 | $14.18 | $14.89 | $138.45 | 421,906 |
2019-08-06 | $15.51 | $15.69 | $14.78 | $15.24 | $141.70 | 168,488 |
2019-08-05 | $16.01 | $16.01 | $15.00 | $15.32 | $142.45 | 285,135 |
2019-08-02 | $17.85 | $18.09 | $16.29 | $16.82 | $156.39 | 295,296 |
2019-08-01 | $18.20 | $18.50 | $17.25 | $17.51 | $162.81 | 271,697 |
2019-07-31 | $19.16 | $19.54 | $18.41 | $18.78 | $174.62 | 143,922 |
2019-07-30 | $18.19 | $19.20 | $18.12 | $19.08 | $177.41 | 144,086 |
2019-07-29 | $18.72 | $18.72 | $18.03 | $18.41 | $171.18 | 76,196 |
2019-07-26 | $18.98 | $18.98 | $18.44 | $18.64 | $173.31 | 122,952 |
2019-07-25 | $19.86 | $19.90 | $18.81 | $18.95 | $176.20 | 129,621 |
2019-07-24 | $19.33 | $20.01 | $19.25 | $19.65 | $182.71 | 106,700 |
2019-07-23 | $19.30 | $19.54 | $19.08 | $19.40 | $180.38 | 85,865 |
2019-07-22 | $19.12 | $19.43 | $18.80 | $19.25 | $178.99 | 99,796 |
2019-07-19 | $18.78 | $19.17 | $18.54 | $19.00 | $176.66 | 133,982 |
2019-07-18 | $18.50 | $18.74 | $18.14 | $18.72 | $174.06 | 113,682 |
2019-07-17 | $19.40 | $19.52 | $18.70 | $18.71 | $173.97 | 148,795 |
2019-07-16 | $20.12 | $20.12 | $19.16 | $19.37 | $180.10 | 111,539 |
2019-07-15 | $20.74 | $20.76 | $19.91 | $20.02 | $186.15 | 95,416 |
2019-07-12 | $20.41 | $20.81 | $20.35 | $20.63 | $191.82 | 81,422 |
2019-07-11 | $20.44 | $20.44 | $19.99 | $20.39 | $189.59 | 89,749 |
2019-07-10 | $19.90 | $20.43 | $19.85 | $20.30 | $188.75 | 144,860 |
2019-07-09 | $19.41 | $19.52 | $18.97 | $19.49 | $181.22 | 86,365 |
2019-07-08 | $19.23 | $19.76 | $19.11 | $19.42 | $180.57 | 80,243 |
2019-07-05 | $19.03 | $19.41 | $18.95 | $19.40 | $180.38 | 101,030 |
2019-07-03 | $19.17 | $19.34 | $18.82 | $19.30 | $179.45 | 112,678 |
2019-07-02 | $19.90 | $19.92 | $18.82 | $18.98 | $176.48 | 224,005 |
2019-07-01 | $20.80 | $20.92 | $19.91 | $20.04 | $186.33 | 141,507 |
2019-06-28 | $19.45 | $20.04 | $19.45 | $19.96 | $185.59 | 141,300 |
2019-06-27 | $19.77 | $19.94 | $19.22 | $19.28 | $179.27 | 121,564 |
2019-06-26 | $19.54 | $20.21 | $19.33 | $19.80 | $184.10 | 171,811 |
2019-06-25 | $19.38 | $19.39 | $18.85 | $18.89 | $175.64 | 137,991 |
2019-06-24 | $19.98 | $20.04 | $19.28 | $19.34 | $179.82 | 105,300 |
2019-06-21 | $19.54 | $20.11 | $19.54 | $19.91 | $185.12 | 149,802 |
2019-06-20 | $19.14 | $19.59 | $19.11 | $19.48 | $181.12 | 245,354 |
2019-06-19 | $18.29 | $18.60 | $18.00 | $18.24 | $169.60 | 127,056 |
2019-06-18 | $17.89 | $18.68 | $17.89 | $18.35 | $170.62 | 148,812 |
2019-06-17 | $17.09 | $17.76 | $16.92 | $17.62 | $163.83 | 107,742 |
2019-06-14 | $17.65 | $17.65 | $17.08 | $17.20 | $159.93 | 120,628 |
2019-06-13 | $17.62 | $17.79 | $17.39 | $17.59 | $163.55 | 139,957 |
2019-06-12 | $17.30 | $17.49 | $16.79 | $16.96 | $157.69 | 124,411 |
2019-06-11 | $17.96 | $18.25 | $17.70 | $17.71 | $164.67 | 111,968 |
2019-06-10 | $17.70 | $18.09 | $17.55 | $17.63 | $163.92 | 136,579 |
2019-06-07 | $17.39 | $17.78 | $17.27 | $17.46 | $162.34 | 203,935 |
2019-06-06 | $16.45 | $17.43 | $16.45 | $17.28 | $160.67 | 171,911 |
2019-06-05 | $16.95 | $17.03 | $16.04 | $16.39 | $152.39 | 191,728 |
2019-06-04 | $16.54 | $17.01 | $16.39 | $16.95 | $157.60 | 150,539 |
2019-06-03 | $15.85 | $16.31 | $15.73 | $16.16 | $150.26 | 232,603 |
2019-05-31 | $15.67 | $16.11 | $15.50 | $15.56 | $144.68 | 236,716 |
2019-05-30 | $17.00 | $17.01 | $16.20 | $16.34 | $151.93 | 208,034 |
2019-05-29 | $16.70 | $17.04 | $16.32 | $16.97 | $157.79 | 213,032 |
2019-05-28 | $17.99 | $18.05 | $17.28 | $17.29 | $160.76 | 118,936 |
2019-05-24 | $18.25 | $18.35 | $17.49 | $17.89 | $166.34 | 83,822 |
2019-05-23 | $18.72 | $18.80 | $17.39 | $17.83 | $165.78 | 293,489 |
2019-05-22 | $20.26 | $20.45 | $19.53 | $19.68 | $182.98 | 134,047 |
2019-05-21 | $20.25 | $20.85 | $20.17 | $20.68 | $192.28 | 97,947 |
2019-05-20 | $19.94 | $20.27 | $19.88 | $20.02 | $186.15 | 118,843 |
2019-05-17 | $20.22 | $20.52 | $19.91 | $19.98 | $185.77 | 131,897 |
2019-05-16 | $20.47 | $20.83 | $20.47 | $20.63 | $191.82 | 136,357 |
2019-05-15 | $19.61 | $20.41 | $19.46 | $20.31 | $188.84 | 155,855 |
2019-05-14 | $19.65 | $20.46 | $19.54 | $20.01 | $186.05 | 186,674 |
2019-05-13 | $19.70 | $20.05 | $18.99 | $19.32 | $179.64 | 269,629 |
2019-05-10 | $19.95 | $20.46 | $19.19 | $20.30 | $188.75 | 181,821 |
2019-05-09 | $19.79 | $20.25 | $19.26 | $20.08 | $186.70 | 180,852 |
2019-05-08 | $20.05 | $20.54 | $19.93 | $20.06 | $186.52 | 187,592 |
2019-05-07 | $19.99 | $20.10 | $19.27 | $20.06 | $186.52 | 240,049 |
2019-05-06 | $20.03 | $20.78 | $20.01 | $20.47 | $190.33 | 167,636 |
2019-05-03 | $20.55 | $21.02 | $20.41 | $20.48 | $190.42 | 155,788 |
2019-05-02 | $20.74 | $21.07 | $19.98 | $19.98 | $185.77 | 243,253 |
2019-05-01 | $22.51 | $22.67 | $21.04 | $21.04 | $195.63 | 231,211 |
2019-04-30 | $23.15 | $23.22 | $22.37 | $22.51 | $209.30 | 153,645 |
2019-04-29 | $22.63 | $22.86 | $22.38 | $22.54 | $209.58 | 163,844 |
2019-04-26 | $22.92 | $23.01 | $21.96 | $22.66 | $210.69 | 295,010 |
2019-04-25 | $23.78 | $24.08 | $23.35 | $23.49 | $218.41 | 243,454 |
2019-04-24 | $25.10 | $25.12 | $23.70 | $23.71 | $220.46 | 248,403 |
2019-04-23 | $25.26 | $25.37 | $24.56 | $25.10 | $233.38 | 209,579 |
2019-04-22 | $24.36 | $25.21 | $24.13 | $25.11 | $233.47 | 257,073 |
2019-04-18 | $24.18 | $24.33 | $23.50 | $23.64 | $219.80 | 232,227 |
2019-04-17 | $24.48 | $24.73 | $23.94 | $24.02 | $223.34 | 163,039 |
2019-04-16 | $23.96 | $24.22 | $23.67 | $24.14 | $224.45 | 192,619 |
2019-04-15 | $24.00 | $24.19 | $23.55 | $23.67 | $220.08 | 166,824 |
2019-04-12 | $24.93 | $24.98 | $23.93 | $24.09 | $223.99 | 302,045 |
2019-04-11 | $23.76 | $24.41 | $23.37 | $23.91 | $222.31 | 269,248 |
2019-04-10 | $23.80 | $24.20 | $23.69 | $23.92 | $222.41 | 296,516 |
2019-04-09 | $24.18 | $24.29 | $23.40 | $23.60 | $219.43 | 338,881 |
2019-04-08 | $24.37 | $24.89 | $24.22 | $24.53 | $228.08 | 375,970 |
2019-04-05 | $23.19 | $24.27 | $23.17 | $24.20 | $225.01 | 392,301 |
2019-04-04 | $22.47 | $23.04 | $22.16 | $22.98 | $213.67 | 263,918 |
2019-04-03 | $23.34 | $23.44 | $22.21 | $22.45 | $208.74 | 325,255 |
2019-04-02 | $23.76 | $23.83 | $22.94 | $23.13 | $215.06 | 285,191 |
2019-04-01 | $23.19 | $23.74 | $23.07 | $23.64 | $219.80 | 331,899 |
2019-03-29 | $23.50 | $23.64 | $22.49 | $22.70 | $211.06 | 211,298 |
2019-03-28 | $22.23 | $22.90 | $22.20 | $22.85 | $212.46 | 130,389 |
2019-03-27 | $23.06 | $23.32 | $22.05 | $22.59 | $210.04 | 236,829 |
2019-03-26 | $22.84 | $23.52 | $22.71 | $23.09 | $214.69 | 285,901 |
2019-03-25 | $21.79 | $22.23 | $21.48 | $22.12 | $205.67 | 214,653 |
2019-03-22 | $23.42 | $23.51 | $21.83 | $22.11 | $205.58 | 387,447 |
2019-03-21 | $23.32 | $24.17 | $23.22 | $24.04 | $223.52 | 191,526 |
2019-03-20 | $22.86 | $24.18 | $22.70 | $23.56 | $219.06 | 243,796 |
2019-03-19 | $23.57 | $23.86 | $22.68 | $22.96 | $213.48 | 273,813 |
2019-03-18 | $22.42 | $23.39 | $22.42 | $23.27 | $215.17 | 179,522 |
2019-03-15 | $22.22 | $22.56 | $22.14 | $22.33 | $206.48 | 212,522 |
2019-03-14 | $22.40 | $22.74 | $22.31 | $22.37 | $206.85 | 155,656 |
2019-03-13 | $22.16 | $22.36 | $21.81 | $22.33 | $206.48 | 279,339 |
2019-03-12 | $21.37 | $22.00 | $21.37 | $21.64 | $200.10 | 239,780 |
2019-03-11 | $20.77 | $21.40 | $20.70 | $21.25 | $196.49 | 224,433 |
2019-03-08 | $20.49 | $20.57 | $19.74 | $20.30 | $187.71 | 316,349 |
2019-03-07 | $21.95 | $22.00 | $21.29 | $21.53 | $199.08 | 309,264 |
2019-03-06 | $22.32 | $22.37 | $21.60 | $21.93 | $202.78 | 287,417 |
2019-03-05 | $23.17 | $23.17 | $22.33 | $22.82 | $211.01 | 242,990 |
2019-03-04 | $23.20 | $23.34 | $22.00 | $23.03 | $212.95 | 398,947 |
2019-03-01 | $22.09 | $22.92 | $22.09 | $22.91 | $211.84 | 364,661 |
2019-02-28 | $22.40 | $22.48 | $21.33 | $21.73 | $200.93 | 272,462 |
2019-02-27 | $22.53 | $23.10 | $22.10 | $22.41 | $207.22 | 270,779 |
2019-02-26 | $22.31 | $22.77 | $22.14 | $22.16 | $204.90 | 234,510 |
2019-02-25 | $21.97 | $22.60 | $21.97 | $22.37 | $206.85 | 228,484 |
2019-02-22 | $22.54 | $22.78 | $21.94 | $22.27 | $205.92 | 304,204 |
2019-02-21 | $22.97 | $23.13 | $21.85 | $22.08 | $204.16 | 395,588 |
2019-02-20 | $22.76 | $23.51 | $22.75 | $23.17 | $214.24 | 217,647 |
2019-02-19 | $22.36 | $23.14 | $22.25 | $22.89 | $211.65 | 317,423 |
2019-02-15 | $22.23 | $22.73 | $22.16 | $22.66 | $209.53 | 407,626 |
2019-02-14 | $21.22 | $22.11 | $21.09 | $21.64 | $200.10 | 501,478 |
2019-02-13 | $20.89 | $21.92 | $20.83 | $21.44 | $198.25 | 498,507 |
2019-02-12 | $20.71 | $20.99 | $20.37 | $20.62 | $190.66 | 267,897 |
2019-02-11 | $19.22 | $19.99 | $19.16 | $19.90 | $184.01 | 287,538 |
2019-02-08 | $19.76 | $19.87 | $18.60 | $19.62 | $181.42 | 287,569 |
2019-02-07 | $20.90 | $21.14 | $19.32 | $19.92 | $184.19 | 449,869 |
2019-02-06 | $21.53 | $21.67 | $21.27 | $21.31 | $197.04 | 299,621 |
2019-02-05 | $21.63 | $21.93 | $21.46 | $21.80 | $201.58 | 364,835 |
2019-02-04 | $21.19 | $21.74 | $20.65 | $21.72 | $200.84 | 348,535 |
2019-02-01 | $21.30 | $21.92 | $20.96 | $21.55 | $199.26 | 549,124 |
2019-01-31 | $20.23 | $20.78 | $20.04 | $20.47 | $189.28 | 453,709 |
2019-01-30 | $19.72 | $20.30 | $19.36 | $20.11 | $185.95 | 337,730 |
2019-01-29 | $19.47 | $19.69 | $19.26 | $19.32 | $178.64 | 279,276 |
2019-01-28 | $18.93 | $19.15 | $18.50 | $19.14 | $176.98 | 376,301 |
2019-01-25 | $19.44 | $20.09 | $19.40 | $19.75 | $182.62 | 359,380 |
2019-01-24 | $18.59 | $19.52 | $18.36 | $19.02 | $175.87 | 293,637 |
2019-01-23 | $19.57 | $19.59 | $18.24 | $18.70 | $172.91 | 426,513 |
2019-01-22 | $19.97 | $20.12 | $19.16 | $19.30 | $178.46 | 597,500 |
2019-01-18 | $20.15 | $20.71 | $19.83 | $20.66 | $191.03 | 507,041 |
2019-01-17 | $18.57 | $19.75 | $18.42 | $19.53 | $180.59 | 299,343 |
2019-01-16 | $19.00 | $19.44 | $18.79 | $18.98 | $175.50 | 396,887 |
2019-01-15 | $19.15 | $19.58 | $18.78 | $19.05 | $176.15 | 440,820 |
2019-01-14 | $18.43 | $19.08 | $18.36 | $18.88 | $174.58 | 356,833 |
2019-01-11 | $19.06 | $19.20 | $18.49 | $18.99 | $175.59 | 366,518 |
2019-01-10 | $18.60 | $19.42 | $18.44 | $19.37 | $179.11 | 458,141 |
2019-01-09 | $19.07 | $19.37 | $18.48 | $19.19 | $177.44 | 552,987 |
2019-01-08 | $18.65 | $18.78 | $18.04 | $18.35 | $169.67 | 409,189 |
2019-01-07 | $17.57 | $18.28 | $16.84 | $17.90 | $165.51 | 498,289 |
2019-01-04 | $16.35 | $17.29 | $16.11 | $17.19 | $158.95 | 684,757 |
2019-01-03 | $16.20 | $16.37 | $15.03 | $15.56 | $143.88 | 413,503 |
2019-01-02 | $14.35 | $16.36 | $14.20 | $16.07 | $148.59 | 557,390 |
2018-12-31 | $15.32 | $15.49 | $14.64 | $15.15 | $140.09 | 507,808 |
2018-12-28 | $15.56 | $15.69 | $14.66 | $14.94 | $138.14 | 490,389 |
2018-12-27 | $14.18 | $15.36 | $13.55 | $15.35 | $141.94 | 586,743 |
2018-12-26 | $13.50 | $15.15 | $12.43 | $15.13 | $139.16 | 595,871 |
2018-12-24 | $14.09 | $14.22 | $12.75 | $12.78 | $117.54 | 567,272 |
2018-12-21 | $15.21 | $15.71 | $14.20 | $14.50 | $133.36 | 399,147 |
2018-12-20 | $15.73 | $16.48 | $14.69 | $14.98 | $137.78 | 711,433 |
2018-12-19 | $17.28 | $18.22 | $15.92 | $16.34 | $150.29 | 440,902 |
2018-12-18 | $18.20 | $18.35 | $16.67 | $16.97 | $156.08 | 576,930 |
2018-12-17 | $19.13 | $19.63 | $17.85 | $18.23 | $167.67 | 549,684 |
2018-12-14 | $20.25 | $20.62 | $19.04 | $19.33 | $177.79 | 295,557 |
2018-12-13 | $20.48 | $21.16 | $20.15 | $20.77 | $191.03 | 206,476 |
2018-12-12 | $21.27 | $21.75 | $20.53 | $20.56 | $189.10 | 271,521 |
2018-12-11 | $21.29 | $21.37 | $19.70 | $20.34 | $187.08 | 192,271 |
2018-12-10 | $20.94 | $21.17 | $18.90 | $20.33 | $186.99 | 354,033 |
2018-12-07 | $22.98 | $23.92 | $21.22 | $21.36 | $196.46 | 340,998 |
2018-12-06 | $21.48 | $21.81 | $20.29 | $21.79 | $200.41 | 395,693 |
2018-12-04 | $25.06 | $25.44 | $22.86 | $23.02 | $211.73 | 273,075 |
2018-12-03 | $25.30 | $25.61 | $24.33 | $25.15 | $231.32 | 188,252 |
2018-11-30 | $23.14 | $23.81 | $22.75 | $23.52 | $216.33 | 126,176 |
2018-11-29 | $23.38 | $24.31 | $23.23 | $23.75 | $218.44 | 138,459 |
2018-11-28 | $22.17 | $23.34 | $21.65 | $23.32 | $214.49 | 268,279 |
2018-11-27 | $22.02 | $22.63 | $21.77 | $22.17 | $203.91 | 200,184 |
2018-11-26 | $21.96 | $22.77 | $21.96 | $22.40 | $206.03 | 157,840 |
2018-11-23 | $21.91 | $22.10 | $20.88 | $21.35 | $196.37 | 230,087 |
2018-11-21 | $23.22 | $24.36 | $23.06 | $23.66 | $217.61 | 133,640 |
2018-11-20 | $23.86 | $24.25 | $22.04 | $22.60 | $207.86 | 368,910 |
2018-11-19 | $24.64 | $25.35 | $24.39 | $25.04 | $230.31 | 235,169 |
2018-11-16 | $24.55 | $25.32 | $24.30 | $25.12 | $231.04 | 337,502 |
2018-11-15 | $22.83 | $24.31 | $22.15 | $24.29 | $223.41 | 410,699 |
2018-11-14 | $24.39 | $24.68 | $22.57 | $23.20 | $213.38 | 412,853 |
2018-11-13 | $24.82 | $25.23 | $22.95 | $23.24 | $213.75 | 472,646 |
2018-11-12 | $27.20 | $27.60 | $24.91 | $25.02 | $230.12 | 344,595 |
2018-11-09 | $25.96 | $27.26 | $25.38 | $26.77 | $246.22 | 238,744 |
2018-11-08 | $28.35 | $29.05 | $26.58 | $26.85 | $246.95 | 205,467 |
2018-11-07 | $28.41 | $29.03 | $27.55 | $28.73 | $264.25 | 313,046 |
2018-11-06 | $27.17 | $27.60 | $26.47 | $27.40 | $252.01 | 257,597 |
2018-11-05 | $26.59 | $27.37 | $26.53 | $27.13 | $249.53 | 313,981 |
2018-11-02 | $26.77 | $27.39 | $24.99 | $25.83 | $237.57 | 273,294 |
2018-11-01 | $25.57 | $26.35 | $24.73 | $25.98 | $238.95 | 253,713 |
2018-10-31 | $25.43 | $26.61 | $25.25 | $25.33 | $232.97 | 296,382 |
2018-10-30 | $23.06 | $25.06 | $22.85 | $24.87 | $228.74 | 442,464 |
2018-10-29 | $25.18 | $25.29 | $22.32 | $23.31 | $214.39 | 420,415 |
2018-10-26 | $24.60 | $25.59 | $23.43 | $24.67 | $226.90 | 450,483 |
2018-10-25 | $25.19 | $25.99 | $24.75 | $25.27 | $232.42 | 189,078 |
2018-10-24 | $28.11 | $28.11 | $24.35 | $24.45 | $224.88 | 275,926 |
2018-10-23 | $28.70 | $28.70 | $26.42 | $27.60 | $253.85 | 258,930 |
2018-10-22 | $31.00 | $31.16 | $29.43 | $30.01 | $276.02 | 151,878 |
2018-10-19 | $31.71 | $32.42 | $30.96 | $31.02 | $285.31 | 235,742 |
2018-10-18 | $31.49 | $32.77 | $31.30 | $31.86 | $293.03 | 198,559 |
2018-10-17 | $32.77 | $33.09 | $31.53 | $32.37 | $297.72 | 171,234 |
2018-10-16 | $32.54 | $33.18 | $32.11 | $33.02 | $303.70 | 200,944 |
2018-10-15 | $33.11 | $33.44 | $32.20 | $32.23 | $296.44 | 213,297 |
2018-10-12 | $34.05 | $34.05 | $31.59 | $33.04 | $303.89 | 226,561 |
2018-10-11 | $35.43 | $35.53 | $32.05 | $32.78 | $301.50 | 221,300 |
2018-10-10 | $40.39 | $40.75 | $36.02 | $36.15 | $332.49 | 372,560 |
2018-10-09 | $39.58 | $41.19 | $39.19 | $40.44 | $371.95 | 200,268 |
2018-10-08 | $38.50 | $39.46 | $38.11 | $39.31 | $361.56 | 136,374 |
2018-10-05 | $39.35 | $39.77 | $38.66 | $39.38 | $362.20 | 183,607 |
2018-10-04 | $39.59 | $40.25 | $38.73 | $39.39 | $362.29 | 206,059 |
2018-10-03 | $39.42 | $40.28 | $39.17 | $40.04 | $368.27 | 210,524 |
2018-10-02 | $39.16 | $39.38 | $38.19 | $39.07 | $359.35 | 167,431 |
2018-10-01 | $37.80 | $39.30 | $37.80 | $38.96 | $358.34 | 220,235 |
2018-09-28 | $37.20 | $38.49 | $37.01 | $37.30 | $343.07 | 147,125 |
2018-09-27 | $38.21 | $38.21 | $37.34 | $37.63 | $346.10 | 131,986 |
2018-09-26 | $38.23 | $38.63 | $37.44 | $37.60 | $345.83 | 148,635 |
2018-09-25 | $38.79 | $39.23 | $38.59 | $38.69 | $355.85 | 216,220 |
2018-09-24 | $37.44 | $38.61 | $37.44 | $38.15 | $349.86 | 230,591 |
2018-09-21 | $36.32 | $36.90 | $35.72 | $36.52 | $334.91 | 254,198 |
2018-09-20 | $36.30 | $36.70 | $35.73 | $35.81 | $328.40 | 136,721 |
2018-09-19 | $35.61 | $36.27 | $35.43 | $35.84 | $328.68 | 148,602 |
2018-09-18 | $35.49 | $36.21 | $35.49 | $35.50 | $325.56 | 146,961 |
2018-09-17 | $34.92 | $35.51 | $34.58 | $34.78 | $318.95 | 95,424 |
2018-09-14 | $34.21 | $35.03 | $34.11 | $34.67 | $317.95 | 119,513 |
2018-09-13 | $34.00 | $34.33 | $33.26 | $34.09 | $312.63 | 142,869 |
2018-09-12 | $34.40 | $35.11 | $34.06 | $34.09 | $312.63 | 145,495 |
2018-09-11 | $32.59 | $34.14 | $32.29 | $33.58 | $307.95 | 142,088 |
2018-09-10 | $33.13 | $33.60 | $32.63 | $32.64 | $299.33 | 83,749 |
2018-09-07 | $32.11 | $32.89 | $31.32 | $32.72 | $300.06 | 168,041 |
2018-09-06 | $34.29 | $34.61 | $32.47 | $32.77 | $300.52 | 185,188 |
2018-09-05 | $34.30 | $34.72 | $33.27 | $34.71 | $318.31 | 145,107 |
2018-09-04 | $35.49 | $35.60 | $34.40 | $34.83 | $319.41 | 153,064 |
2018-08-31 | $35.60 | $35.60 | $34.61 | $35.05 | $321.43 | 121,530 |
2018-08-30 | $36.16 | $36.38 | $35.34 | $35.89 | $329.13 | 200,762 |
2018-08-29 | $35.98 | $36.65 | $35.57 | $36.20 | $331.98 | 164,978 |
2018-08-28 | $36.19 | $36.66 | $35.49 | $35.58 | $326.29 | 169,852 |
2018-08-27 | $35.62 | $36.16 | $35.43 | $36.04 | $330.51 | 188,113 |
2018-08-24 | $35.20 | $35.87 | $35.05 | $35.26 | $323.36 | 142,297 |
2018-08-23 | $34.66 | $34.69 | $34.11 | $34.51 | $316.48 | 134,663 |
2018-08-22 | $34.56 | $35.34 | $34.39 | $35.04 | $321.34 | 142,372 |
2018-08-21 | $34.00 | $34.62 | $33.70 | $33.81 | $310.06 | 177,143 |
2018-08-20 | $32.79 | $33.65 | $32.64 | $33.30 | $305.38 | 159,950 |
2018-08-17 | $32.75 | $32.91 | $32.30 | $32.69 | $299.79 | 154,782 |
2018-08-16 | $32.29 | $32.97 | $32.18 | $32.41 | $297.22 | 131,894 |
2018-08-15 | $34.64 | $34.64 | $31.48 | $31.78 | $291.44 | 313,627 |
2018-08-14 | $35.93 | $36.19 | $35.05 | $35.45 | $325.10 | 156,546 |
2018-08-13 | $36.29 | $36.78 | $35.18 | $35.24 | $323.17 | 198,288 |
2018-08-10 | $35.85 | $36.59 | $35.52 | $36.52 | $334.91 | 222,908 |
2018-08-09 | $37.15 | $37.30 | $35.82 | $35.99 | $330.05 | 173,743 |
2018-08-08 | $37.20 | $37.44 | $36.34 | $37.01 | $339.41 | 223,660 |
2018-08-07 | $38.08 | $38.44 | $37.49 | $37.78 | $346.47 | 178,281 |
2018-08-06 | $37.03 | $37.55 | $36.30 | $37.03 | $339.59 | 207,142 |
2018-08-03 | $37.02 | $37.18 | $36.07 | $36.70 | $336.56 | 226,112 |
2018-08-02 | $36.92 | $37.43 | $36.28 | $37.23 | $341.42 | 161,351 |
2018-08-01 | $38.60 | $38.60 | $37.30 | $37.77 | $346.38 | 196,215 |
2018-07-31 | $39.85 | $40.24 | $39.22 | $39.41 | $361.42 | 179,875 |
2018-07-30 | $39.69 | $40.17 | $39.31 | $39.78 | $364.81 | 195,058 |
2018-07-27 | $37.91 | $39.37 | $37.80 | $38.72 | $355.09 | 149,987 |
2018-07-26 | $38.23 | $39.47 | $38.04 | $39.29 | $360.31 | 159,116 |
2018-07-25 | $37.24 | $38.31 | $36.73 | $38.13 | $349.68 | 159,599 |
2018-07-24 | $36.19 | $37.75 | $36.12 | $37.11 | $340.32 | 221,680 |
2018-07-23 | $36.64 | $36.68 | $35.60 | $35.80 | $328.31 | 144,535 |
2018-07-20 | $36.73 | $36.89 | $35.91 | $36.26 | $332.53 | 164,984 |
2018-07-19 | $36.35 | $37.12 | $36.23 | $36.64 | $336.01 | 172,596 |
2018-07-18 | $36.20 | $36.82 | $35.00 | $36.67 | $336.29 | 242,440 |
2018-07-17 | $36.64 | $37.18 | $35.96 | $36.65 | $336.10 | 193,183 |
2018-07-16 | $37.25 | $37.80 | $36.06 | $37.03 | $339.59 | 270,328 |
2018-07-13 | $37.91 | $39.03 | $37.57 | $38.38 | $351.97 | 210,510 |
2018-07-12 | $38.03 | $38.51 | $36.97 | $37.74 | $346.10 | 192,288 |
2018-07-11 | $39.06 | $39.72 | $36.82 | $37.59 | $344.72 | 299,823 |
2018-07-10 | $39.88 | $41.12 | $39.86 | $40.12 | $367.93 | 223,826 |
2018-07-09 | $38.25 | $39.43 | $38.21 | $39.29 | $360.31 | 225,119 |
2018-07-06 | $36.54 | $37.95 | $36.09 | $37.64 | $345.18 | 136,311 |
2018-07-05 | $37.79 | $38.07 | $36.63 | $36.94 | $338.76 | 219,619 |
2018-07-03 | $37.42 | $38.78 | $36.83 | $37.18 | $340.96 | 195,332 |
2018-07-02 | $37.29 | $37.29 | $35.78 | $36.34 | $333.26 | 211,912 |
2018-06-29 | $37.75 | $39.29 | $37.72 | $38.15 | $349.86 | 233,504 |
2018-06-28 | $37.76 | $38.13 | $36.55 | $37.41 | $343.07 | 251,965 |
2018-06-27 | $36.94 | $38.92 | $36.88 | $37.58 | $344.63 | 426,988 |
2018-06-26 | $35.15 | $36.52 | $34.73 | $36.11 | $331.15 | 290,360 |
2018-06-25 | $36.83 | $36.86 | $34.09 | $34.72 | $318.40 | 441,676 |
2018-06-22 | $37.24 | $38.21 | $37.04 | $37.14 | $340.60 | 316,650 |
2018-06-21 | $36.35 | $36.35 | $34.48 | $34.91 | $320.15 | 260,733 |
2018-06-20 | $37.26 | $37.49 | $36.20 | $37.07 | $339.96 | 143,852 |
2018-06-19 | $35.59 | $36.99 | $35.20 | $36.55 | $335.19 | 140,006 |
2018-06-18 | $35.78 | $37.83 | $35.78 | $37.12 | $337.88 | 190,382 |
2018-06-15 | $37.61 | $38.06 | $35.82 | $35.96 | $327.32 | 232,212 |
2018-06-14 | $39.03 | $39.37 | $38.26 | $38.44 | $349.89 | 140,720 |
2018-06-13 | $38.95 | $39.41 | $38.22 | $38.65 | $351.81 | 170,866 |
2018-06-12 | $40.12 | $40.36 | $38.83 | $39.10 | $355.90 | 131,363 |
2018-06-11 | $39.43 | $40.61 | $39.19 | $39.98 | $363.91 | 106,699 |
2018-06-08 | $39.80 | $40.19 | $38.73 | $39.56 | $360.09 | 157,514 |
2018-06-07 | $38.50 | $40.38 | $38.50 | $39.73 | $361.64 | 250,284 |
2018-06-06 | $37.85 | $38.28 | $37.01 | $37.98 | $345.71 | 164,714 |
2018-06-05 | $37.21 | $38.33 | $36.92 | $37.42 | $340.61 | 158,262 |
2018-06-04 | $39.03 | $40.00 | $37.44 | $37.69 | $343.07 | 169,645 |
2018-06-01 | $38.54 | $39.51 | $38.14 | $38.75 | $352.72 | 174,909 |
2018-05-31 | $38.23 | $39.62 | $37.98 | $38.17 | $347.44 | 223,393 |
2018-05-30 | $36.72 | $39.62 | $36.72 | $39.17 | $356.54 | 367,326 |
2018-05-29 | $35.37 | $36.53 | $34.88 | $35.88 | $326.59 | 157,783 |
2018-05-25 | $37.20 | $37.31 | $35.10 | $36.25 | $329.96 | 366,332 |
2018-05-24 | $40.00 | $40.12 | $38.78 | $39.33 | $358.00 | 267,785 |
2018-05-23 | $40.64 | $41.45 | $39.65 | $41.40 | $376.84 | 224,127 |
2018-05-22 | $43.11 | $43.94 | $41.05 | $41.36 | $376.47 | 232,149 |
2018-05-21 | $42.51 | $43.10 | $41.93 | $43.04 | $391.77 | 207,417 |
2018-05-18 | $42.64 | $42.76 | $41.76 | $41.89 | $381.30 | 180,620 |
2018-05-17 | $41.38 | $43.03 | $41.35 | $42.88 | $390.31 | 260,553 |
2018-05-16 | $40.38 | $41.08 | $39.81 | $41.05 | $373.65 | 167,096 |
2018-05-15 | $40.22 | $40.78 | $39.68 | $40.57 | $369.28 | 178,626 |
2018-05-14 | $40.05 | $41.11 | $40.03 | $40.57 | $369.28 | 209,304 |
2018-05-11 | $39.69 | $40.54 | $39.49 | $39.74 | $361.73 | 181,451 |
2018-05-10 | $39.15 | $39.85 | $38.65 | $39.63 | $360.73 | 171,258 |
2018-05-09 | $37.77 | $39.94 | $37.73 | $38.74 | $352.63 | 333,817 |
2018-05-08 | $35.70 | $36.54 | $33.77 | $36.49 | $332.15 | 375,119 |
2018-05-07 | $36.36 | $37.99 | $35.45 | $35.64 | $324.41 | 307,945 |
2018-05-04 | $34.70 | $35.90 | $34.31 | $35.51 | $323.23 | 183,370 |
2018-05-03 | $34.85 | $35.19 | $33.64 | $35.02 | $318.76 | 262,927 |
2018-05-02 | $34.50 | $36.09 | $34.50 | $35.30 | $321.31 | 183,548 |
2018-05-01 | $35.01 | $35.01 | $33.54 | $34.83 | $317.04 | 169,265 |
2018-04-30 | $35.29 | $36.70 | $35.28 | $35.51 | $323.23 | 183,060 |
2018-04-27 | $35.76 | $36.06 | $35.12 | $35.52 | $323.32 | 185,870 |
2018-04-26 | $35.64 | $36.78 | $35.25 | $36.76 | $334.60 | 202,380 |
2018-04-25 | $34.00 | $35.31 | $33.39 | $35.19 | $320.31 | 261,448 |
2018-04-24 | $35.71 | $36.50 | $33.78 | $34.36 | $312.76 | 302,332 |
2018-04-23 | $34.49 | $35.51 | $33.97 | $35.48 | $322.95 | 188,427 |
2018-04-20 | $35.06 | $35.23 | $34.20 | $34.89 | $317.58 | 226,766 |
2018-04-19 | $35.41 | $36.19 | $34.76 | $35.38 | $322.04 | 337,588 |
2018-04-18 | $34.55 | $36.18 | $34.52 | $35.25 | $320.86 | 283,159 |
2018-04-17 | $33.52 | $34.13 | $33.00 | $33.68 | $306.57 | 251,290 |
2018-04-16 | $32.51 | $33.74 | $32.03 | $33.29 | $303.02 | 200,005 |
2018-04-13 | $31.74 | $32.69 | $31.66 | $32.29 | $293.92 | 260,346 |
2018-04-12 | $31.50 | $32.02 | $30.97 | $31.30 | $284.90 | 250,843 |
2018-04-11 | $30.19 | $31.50 | $30.11 | $31.29 | $284.81 | 310,752 |
2018-04-10 | $28.96 | $31.03 | $28.89 | $30.35 | $276.26 | 479,984 |
2018-04-09 | $27.72 | $28.66 | $27.35 | $27.61 | $251.32 | 236,171 |
2018-04-06 | $28.17 | $28.68 | $26.12 | $27.27 | $248.22 | 393,276 |
2018-04-05 | $27.56 | $29.33 | $27.56 | $28.82 | $262.33 | 300,563 |
2018-04-04 | $26.10 | $27.52 | $25.64 | $27.37 | $249.13 | 314,002 |
2018-04-03 | $26.16 | $27.52 | $25.37 | $27.46 | $249.95 | 258,523 |
2018-04-02 | $27.06 | $27.29 | $24.44 | $25.82 | $235.02 | 414,515 |
2018-03-29 | $26.20 | $27.78 | $26.20 | $27.50 | $250.32 | 298,427 |
2018-03-28 | $27.42 | $27.79 | $25.73 | $25.86 | $235.39 | 324,230 |
2018-03-27 | $28.60 | $28.97 | $26.98 | $27.48 | $250.13 | 255,205 |
2018-03-26 | $27.78 | $28.38 | $26.82 | $28.25 | $257.14 | 255,595 |
2018-03-23 | $27.79 | $28.70 | $26.64 | $26.85 | $244.40 | 326,760 |
2018-03-22 | $28.21 | $28.61 | $27.18 | $27.33 | $248.77 | 280,575 |
2018-03-21 | $27.51 | $29.65 | $27.22 | $29.12 | $265.06 | 303,122 |
2018-03-20 | $26.73 | $27.54 | $26.73 | $27.03 | $246.04 | 202,128 |
2018-03-19 | $27.44 | $27.47 | $25.88 | $26.33 | $239.67 | 253,416 |
2018-03-16 | $26.95 | $28.00 | $26.82 | $27.64 | $251.59 | 183,770 |
2018-03-15 | $27.76 | $28.00 | $26.32 | $26.92 | $245.04 | 243,918 |
2018-03-14 | $28.19 | $28.38 | $27.19 | $27.37 | $249.13 | 181,052 |
2018-03-13 | $28.60 | $29.12 | $27.51 | $27.85 | $253.50 | 220,625 |
2018-03-12 | $28.46 | $29.10 | $28.05 | $28.45 | $258.96 | 201,131 |
2018-03-09 | $27.58 | $28.58 | $27.58 | $28.50 | $259.42 | 268,339 |
2018-03-08 | $27.19 | $27.41 | $26.40 | $26.98 | $245.58 | 176,168 |
2018-03-07 | $26.77 | $27.60 | $26.24 | $26.99 | $245.67 | 238,925 |
2018-03-06 | $28.01 | $28.41 | $27.25 | $27.63 | $251.50 | 210,278 |
2018-03-05 | $26.42 | $27.85 | $26.28 | $27.58 | $251.04 | 239,628 |
2018-03-02 | $25.91 | $27.02 | $25.20 | $26.76 | $243.58 | 248,744 |
2018-03-01 | $26.42 | $27.62 | $25.82 | $26.38 | $240.12 | 416,573 |
2018-02-28 | $28.94 | $29.24 | $26.51 | $26.52 | $241.39 | 309,464 |
2018-02-27 | $29.78 | $30.52 | $28.49 | $28.49 | $259.33 | 271,907 |
2018-02-26 | $29.58 | $29.83 | $29.14 | $29.66 | $269.98 | 168,272 |
2018-02-23 | $27.76 | $29.18 | $27.59 | $29.16 | $265.42 | 251,110 |
2018-02-22 | $27.12 | $28.53 | $26.86 | $27.33 | $248.77 | 265,111 |
2018-02-21 | $27.71 | $28.41 | $26.52 | $26.54 | $241.58 | 208,525 |
2018-02-20 | $28.37 | $29.15 | $27.53 | $27.89 | $253.86 | 249,165 |
2018-02-16 | $28.23 | $29.18 | $27.86 | $28.35 | $258.05 | 204,425 |
2018-02-15 | $28.99 | $29.03 | $27.23 | $28.60 | $260.33 | 272,577 |
2018-02-14 | $26.87 | $29.07 | $26.60 | $28.85 | $262.60 | 275,272 |
2018-02-13 | $27.45 | $27.98 | $27.09 | $27.63 | $251.50 | 162,433 |
2018-02-12 | $27.73 | $28.87 | $27.30 | $28.00 | $254.87 | 380,571 |
2018-02-09 | $27.69 | $27.72 | $24.01 | $26.68 | $242.85 | 459,834 |
2018-02-08 | $29.43 | $29.86 | $26.70 | $26.71 | $243.12 | 386,000 |
2018-02-07 | $31.28 | $32.42 | $29.41 | $29.43 | $267.88 | 271,366 |
2018-02-06 | $28.76 | $31.64 | $28.50 | $31.00 | $282.17 | 396,989 |
2018-02-05 | $33.32 | $34.57 | $28.74 | $30.20 | $274.89 | 397,335 |
2018-02-02 | $37.55 | $37.67 | $34.04 | $34.66 | $315.49 | 334,404 |
2018-02-01 | $38.64 | $39.68 | $37.97 | $39.62 | $360.64 | 192,022 |
2018-01-31 | $38.66 | $38.87 | $37.63 | $38.48 | $350.26 | 305,863 |
2018-01-30 | $39.89 | $40.15 | $38.26 | $38.35 | $349.08 | 343,781 |
2018-01-29 | $42.30 | $42.71 | $40.66 | $40.87 | $372.01 | 205,186 |
2018-01-26 | $42.23 | $42.99 | $42.14 | $42.80 | $389.58 | 131,977 |
2018-01-25 | $43.70 | $43.75 | $41.86 | $42.08 | $383.03 | 233,923 |
2018-01-24 | $43.55 | $44.29 | $42.68 | $43.17 | $392.95 | 273,215 |
2018-01-23 | $43.88 | $44.08 | $42.82 | $43.51 | $396.04 | 188,115 |
2018-01-22 | $41.15 | $43.69 | $41.15 | $43.69 | $397.68 | 218,864 |
2018-01-19 | $40.81 | $41.07 | $40.24 | $41.04 | $373.56 | 180,980 |
2018-01-18 | $42.01 | $42.08 | $41.01 | $41.20 | $375.02 | 170,686 |
2018-01-17 | $41.48 | $42.77 | $40.71 | $42.22 | $384.30 | 163,788 |
2018-01-16 | $43.13 | $43.20 | $40.93 | $41.20 | $375.02 | 286,080 |
2018-01-12 | $41.60 | $43.00 | $41.60 | $42.79 | $389.49 | 240,477 |
2018-01-11 | $39.61 | $42.04 | $39.21 | $41.60 | $378.66 | 280,346 |
2018-01-10 | $39.65 | $39.73 | $39.13 | $39.21 | $356.90 | 215,916 |
2018-01-09 | $39.84 | $39.93 | $39.17 | $39.35 | $358.18 | 177,059 |
2018-01-08 | $38.98 | $39.72 | $38.62 | $39.66 | $361.00 | 153,726 |
2018-01-05 | $38.80 | $39.04 | $38.00 | $39.00 | $354.99 | 171,973 |
2018-01-04 | $38.29 | $39.10 | $37.87 | $39.03 | $355.27 | 185,212 |
2018-01-03 | $36.85 | $38.62 | $36.79 | $38.34 | $348.98 | 226,588 |
2018-01-02 | $35.49 | $36.80 | $35.19 | $36.71 | $334.15 | 181,846 |
2017-12-29 | $35.53 | $35.62 | $34.83 | $34.93 | $317.95 | 136,589 |
2017-12-28 | $35.08 | $35.32 | $34.95 | $35.25 | $320.86 | 85,343 |
2017-12-27 | $35.51 | $35.57 | $34.94 | $35.13 | $319.77 | 142,484 |
2017-12-26 | $34.91 | $35.68 | $34.76 | $35.50 | $323.13 | 168,136 |
2017-12-22 | $34.47 | $35.01 | $34.10 | $34.61 | $315.03 | 143,655 |
2017-12-21 | $32.24 | $34.68 | $32.24 | $34.41 | $313.21 | 239,544 |
2017-12-20 | $31.37 | $32.50 | $31.07 | $32.37 | $294.64 | 184,062 |
2017-12-19 | $31.24 | $31.57 | $30.86 | $31.01 | $282.26 | 82,265 |
2017-12-18 | $30.79 | $31.58 | $30.73 | $31.15 | $281.60 | 128,445 |
2017-12-15 | $31.06 | $31.11 | $30.29 | $30.43 | $275.09 | 114,767 |
2017-12-14 | $30.55 | $31.18 | $30.48 | $30.52 | $275.90 | 112,465 |
2017-12-13 | $31.00 | $31.15 | $30.58 | $30.86 | $278.97 | 122,829 |
2017-12-12 | $31.57 | $31.63 | $30.87 | $30.96 | $279.88 | 139,787 |
2017-12-11 | $30.80 | $31.73 | $30.72 | $31.28 | $282.77 | 124,442 |
2017-12-08 | $30.25 | $30.63 | $29.82 | $30.58 | $276.44 | 109,000 |
2017-12-07 | $29.53 | $29.92 | $29.38 | $29.80 | $269.39 | 108,846 |
2017-12-06 | $30.42 | $30.60 | $29.41 | $29.52 | $266.86 | 169,991 |
2017-12-05 | $31.15 | $31.47 | $30.62 | $30.72 | $277.71 | 144,569 |
2017-12-04 | $31.31 | $32.62 | $30.92 | $31.15 | $281.60 | 239,000 |
2017-12-01 | $31.00 | $31.80 | $30.22 | $31.18 | $281.87 | 271,829 |
2017-11-30 | $29.47 | $30.59 | $29.40 | $30.47 | $275.45 | 285,238 |
2017-11-29 | $28.60 | $29.28 | $28.44 | $29.12 | $263.24 | 138,234 |
2017-11-28 | $27.98 | $28.78 | $27.98 | $28.65 | $259.00 | 109,326 |
2017-11-27 | $28.50 | $28.79 | $27.82 | $27.99 | $253.03 | 105,806 |
2017-11-24 | $29.06 | $29.17 | $28.88 | $28.89 | $261.17 | 59,600 |
2017-11-22 | $28.90 | $28.99 | $28.63 | $28.68 | $259.27 | 149,146 |
2017-11-21 | $28.42 | $28.79 | $28.17 | $28.33 | $256.10 | 95,799 |
2017-11-20 | $28.18 | $28.31 | $27.78 | $28.16 | $254.57 | 93,289 |
2017-11-17 | $28.24 | $28.51 | $27.90 | $28.32 | $256.01 | 134,899 |
2017-11-16 | $28.04 | $28.30 | $27.71 | $27.91 | $252.31 | 165,716 |
2017-11-15 | $28.54 | $28.68 | $27.93 | $28.28 | $255.65 | 175,552 |
2017-11-14 | $30.44 | $30.44 | $29.18 | $29.29 | $264.78 | 176,626 |
2017-11-13 | $31.06 | $31.40 | $30.68 | $30.76 | $278.07 | 101,282 |
2017-11-10 | $31.71 | $31.76 | $30.60 | $31.33 | $283.22 | 134,233 |
2017-11-09 | $31.18 | $31.99 | $31.07 | $31.86 | $288.01 | 182,412 |
2017-11-08 | $31.80 | $32.03 | $31.04 | $31.59 | $285.57 | 165,458 |
2017-11-07 | $32.25 | $32.45 | $31.53 | $32.01 | $289.37 | 177,117 |
2017-11-06 | $30.45 | $32.28 | $30.36 | $32.15 | $290.64 | 246,917 |
2017-11-03 | $29.78 | $30.45 | $29.70 | $30.12 | $272.28 | 167,205 |
2017-11-02 | $30.09 | $30.36 | $29.31 | $29.84 | $269.75 | 180,367 |
2017-11-01 | $29.62 | $30.52 | $29.61 | $30.11 | $272.19 | 194,702 |
2017-10-31 | $28.84 | $29.44 | $28.51 | $29.14 | $263.43 | 121,149 |
2017-10-30 | $28.57 | $29.08 | $28.36 | $28.81 | $260.44 | 152,043 |
2017-10-27 | $27.91 | $28.86 | $27.16 | $28.44 | $257.10 | 186,494 |
2017-10-26 | $28.15 | $28.54 | $27.77 | $28.29 | $255.74 | 114,627 |
2017-10-25 | $28.57 | $28.78 | $27.84 | $28.08 | $253.84 | 150,637 |
2017-10-24 | $28.91 | $29.08 | $28.52 | $28.72 | $259.63 | 134,337 |
2017-10-23 | $29.08 | $29.33 | $28.47 | $28.51 | $257.73 | 120,482 |
2017-10-20 | $29.03 | $29.09 | $28.41 | $29.03 | $262.43 | 90,810 |
2017-10-19 | $28.55 | $29.20 | $28.42 | $28.83 | $260.62 | 101,959 |
2017-10-18 | $29.74 | $30.04 | $29.01 | $29.12 | $263.24 | 111,035 |
2017-10-17 | $29.76 | $29.93 | $29.27 | $29.75 | $268.94 | 77,208 |
2017-10-16 | $30.03 | $30.20 | $29.51 | $29.69 | $268.40 | 114,804 |
2017-10-13 | $30.10 | $30.32 | $29.46 | $29.53 | $266.95 | 122,077 |
2017-10-12 | $29.30 | $29.67 | $29.00 | $29.51 | $266.77 | 118,267 |
2017-10-11 | $29.67 | $29.93 | $29.22 | $29.88 | $270.11 | 93,539 |
2017-10-10 | $30.16 | $30.53 | $29.60 | $29.69 | $268.40 | 119,090 |
2017-10-09 | $29.47 | $29.87 | $29.43 | $29.64 | $267.95 | 96,851 |
2017-10-06 | $29.39 | $29.83 | $29.14 | $29.43 | $266.05 | 173,312 |
2017-10-05 | $29.87 | $30.34 | $29.81 | $30.19 | $272.92 | 126,015 |
2017-10-04 | $29.90 | $30.13 | $29.50 | $29.82 | $269.57 | 156,997 |
2017-10-03 | $30.01 | $30.17 | $29.69 | $29.89 | $270.21 | 99,353 |
2017-10-02 | $29.16 | $29.99 | $28.69 | $29.96 | $270.84 | 171,460 |
2017-09-29 | $29.70 | $29.99 | $29.41 | $29.99 | $271.11 | 140,529 |
2017-09-28 | $30.15 | $30.55 | $29.77 | $29.99 | $271.11 | 202,665 |
2017-09-27 | $29.75 | $29.95 | $29.15 | $29.95 | $270.75 | 203,589 |
2017-09-26 | $29.42 | $29.73 | $29.15 | $29.52 | $266.86 | 142,028 |
2017-09-25 | $28.87 | $29.86 | $28.73 | $29.66 | $268.13 | 330,318 |
2017-09-22 | $27.82 | $28.61 | $27.73 | $28.37 | $256.46 | 162,281 |
2017-09-21 | $27.88 | $28.18 | $27.61 | $27.98 | $252.94 | 126,833 |
2017-09-20 | $27.60 | $28.15 | $27.52 | $27.98 | $252.94 | 237,333 |
2017-09-19 | $27.20 | $27.50 | $27.01 | $27.39 | $247.61 | 172,846 |
2017-09-18 | $26.64 | $27.11 | $26.45 | $27.07 | $244.71 | 158,509 |
2017-09-15 | $26.67 | $26.73 | $26.19 | $26.72 | $241.55 | 144,115 |
2017-09-14 | $26.28 | $27.09 | $26.28 | $26.51 | $239.65 | 217,803 |
2017-09-13 | $25.43 | $26.22 | $25.32 | $26.17 | $236.58 | 235,704 |
2017-09-12 | $24.99 | $25.39 | $24.78 | $25.20 | $227.81 | 144,073 |
2017-09-11 | $24.26 | $24.87 | $24.19 | $24.78 | $224.01 | 169,488 |
2017-09-08 | $24.68 | $24.74 | $23.73 | $24.08 | $217.68 | 189,931 |
2017-09-07 | $24.72 | $25.06 | $24.39 | $24.87 | $224.82 | 174,532 |
2017-09-06 | $23.93 | $24.95 | $23.91 | $24.74 | $223.65 | 299,754 |
2017-09-05 | $23.52 | $23.94 | $23.11 | $23.60 | $213.34 | 302,249 |
2017-09-01 | $22.63 | $23.43 | $22.49 | $23.19 | $209.64 | 209,416 |
2017-08-31 | $22.38 | $22.74 | $22.32 | $22.58 | $204.12 | 135,619 |
2017-08-30 | $21.99 | $22.45 | $21.76 | $22.22 | $200.87 | 150,834 |
2017-08-29 | $21.96 | $22.30 | $21.72 | $22.19 | $200.60 | 143,597 |
2017-08-28 | $22.65 | $22.86 | $21.95 | $22.30 | $201.59 | 192,006 |
2017-08-25 | $22.54 | $22.89 | $22.43 | $22.65 | $204.76 | 134,505 |
2017-08-24 | $22.15 | $22.47 | $22.03 | $22.29 | $201.50 | 146,029 |
2017-08-23 | $21.90 | $22.62 | $21.80 | $22.30 | $201.59 | 182,072 |
2017-08-22 | $21.75 | $22.13 | $21.72 | $22.02 | $199.06 | 185,151 |
2017-08-21 | $21.79 | $21.93 | $21.37 | $21.56 | $194.90 | 146,368 |
2017-08-18 | $21.60 | $22.35 | $21.39 | $21.93 | $198.25 | 259,136 |
2017-08-17 | $22.36 | $22.55 | $21.57 | $21.57 | $194.99 | 329,311 |
2017-08-16 | $23.30 | $23.43 | $22.42 | $22.55 | $203.85 | 262,931 |
2017-08-15 | $23.51 | $23.70 | $22.83 | $23.25 | $210.18 | 272,877 |
2017-08-14 | $23.93 | $24.16 | $23.43 | $23.48 | $212.26 | 170,853 |
2017-08-11 | $24.10 | $24.38 | $23.66 | $23.72 | $214.43 | 210,286 |
2017-08-10 | $25.22 | $25.26 | $24.07 | $24.20 | $218.77 | 235,824 |
2017-08-09 | $25.01 | $25.47 | $24.74 | $25.04 | $226.36 | 169,719 |
2017-08-08 | $24.86 | $25.57 | $24.72 | $24.97 | $225.73 | 236,742 |
2017-08-07 | $25.48 | $25.49 | $24.89 | $25.06 | $226.54 | 208,187 |
2017-08-04 | $25.53 | $25.92 | $25.32 | $25.72 | $232.51 | 191,219 |
2017-08-03 | $26.56 | $26.56 | $25.12 | $25.46 | $230.16 | 342,161 |
2017-08-02 | $26.62 | $26.91 | $25.76 | $26.59 | $240.37 | 321,237 |
2017-08-01 | $26.87 | $27.36 | $26.56 | $26.89 | $243.09 | 210,846 |
2017-07-31 | $26.71 | $27.36 | $26.55 | $26.89 | $243.09 | 240,983 |
2017-07-28 | $26.58 | $27.52 | $26.44 | $26.73 | $241.64 | 287,364 |
2017-07-27 | $26.03 | $26.88 | $25.72 | $26.88 | $242.99 | 276,689 |
2017-07-26 | $26.44 | $26.93 | $25.85 | $26.04 | $235.40 | 321,191 |
2017-07-25 | $25.81 | $26.52 | $25.70 | $25.98 | $234.86 | 305,130 |
2017-07-24 | $25.47 | $25.47 | $24.85 | $25.01 | $226.09 | 164,742 |
2017-07-21 | $25.70 | $26.05 | $25.07 | $25.21 | $227.90 | 179,903 |
2017-07-20 | $26.60 | $26.89 | $25.74 | $25.94 | $234.50 | 374,920 |
2017-07-19 | $25.01 | $26.25 | $24.95 | $26.18 | $236.67 | 315,884 |
2017-07-18 | $25.88 | $25.89 | $24.76 | $25.09 | $226.81 | 196,715 |
2017-07-17 | $25.49 | $25.97 | $25.35 | $25.46 | $230.16 | 162,320 |
2017-07-14 | $25.17 | $25.69 | $25.08 | $25.52 | $230.70 | 238,738 |
2017-07-13 | $24.94 | $25.16 | $24.46 | $25.14 | $227.27 | 201,739 |
2017-07-12 | $25.25 | $25.51 | $24.50 | $24.79 | $224.10 | 320,887 |
2017-07-11 | $24.12 | $24.86 | $23.90 | $24.58 | $222.20 | 200,315 |
2017-07-10 | $23.78 | $24.39 | $23.71 | $24.21 | $218.86 | 236,061 |
2017-07-07 | $23.86 | $24.09 | $23.19 | $23.96 | $216.60 | 285,977 |
2017-07-06 | $25.22 | $25.27 | $23.96 | $24.10 | $217.86 | 429,295 |
2017-07-05 | $26.19 | $26.20 | $24.66 | $24.95 | $225.55 | 369,077 |
2017-07-03 | $25.40 | $26.91 | $25.30 | $26.59 | $240.37 | 293,259 |
2017-06-30 | $25.19 | $25.47 | $24.63 | $25.05 | $226.45 | 369,930 |
2017-06-29 | $24.91 | $25.60 | $24.65 | $24.79 | $224.10 | 333,650 |
2017-06-28 | $24.35 | $25.08 | $24.28 | $24.66 | $222.93 | 350,000 |
2017-06-27 | $24.65 | $24.95 | $24.23 | $24.26 | $219.31 | 304,689 |
2017-06-26 | $24.71 | $24.88 | $24.06 | $24.38 | $220.39 | 254,458 |
2017-06-23 | $24.06 | $24.60 | $23.85 | $24.51 | $221.57 | 249,545 |
2017-06-22 | $24.23 | $24.66 | $23.74 | $23.99 | $216.87 | 359,773 |
2017-06-21 | $25.27 | $25.53 | $23.70 | $24.08 | $217.68 | 651,685 |
2017-06-20 | $25.41 | $25.56 | $24.47 | $25.34 | $229.07 | 378,285 |
2017-06-19 | $26.85 | $26.90 | $26.20 | $26.39 | $237.96 | 223,930 |
2017-06-16 | $26.09 | $26.94 | $25.60 | $26.93 | $242.83 | 341,916 |
2017-06-15 | $25.87 | $26.29 | $25.31 | $25.65 | $231.29 | 385,183 |
2017-06-14 | $27.43 | $27.43 | $25.63 | $26.19 | $236.16 | 529,932 |
2017-06-13 | $27.28 | $27.87 | $27.01 | $27.74 | $250.14 | 312,448 |
2017-06-12 | $27.25 | $27.94 | $26.98 | $27.20 | $245.27 | 475,236 |
2017-06-09 | $25.00 | $26.84 | $24.98 | $26.61 | $239.95 | 480,167 |
2017-06-08 | $24.84 | $25.36 | $24.66 | $24.79 | $223.54 | 258,789 |
2017-06-07 | $25.85 | $26.19 | $24.50 | $25.00 | $225.43 | 389,859 |
2017-06-06 | $25.13 | $26.26 | $25.03 | $26.17 | $235.98 | 262,393 |
2017-06-05 | $24.88 | $25.52 | $24.87 | $25.27 | $227.86 | 187,647 |
2017-06-02 | $25.59 | $25.69 | $24.79 | $25.12 | $226.51 | 314,543 |
2017-06-01 | $25.68 | $26.30 | $25.34 | $26.04 | $234.81 | 303,556 |
2017-05-31 | $25.36 | $25.77 | $25.15 | $25.58 | $230.66 | 209,916 |
2017-05-30 | $26.60 | $26.60 | $25.85 | $25.88 | $233.37 | 186,399 |
2017-05-26 | $26.95 | $27.04 | $26.45 | $26.88 | $242.38 | 241,673 |
2017-05-25 | $28.18 | $29.02 | $26.55 | $26.84 | $242.02 | 414,118 |
2017-05-24 | $28.81 | $29.01 | $28.01 | $28.41 | $256.18 | 145,401 |
2017-05-23 | $28.85 | $28.97 | $28.42 | $28.81 | $259.79 | 95,939 |
2017-05-22 | $29.24 | $29.40 | $28.35 | $28.65 | $258.34 | 139,958 |
2017-05-19 | $28.30 | $29.02 | $28.05 | $28.82 | $259.88 | 300,462 |
2017-05-18 | $27.51 | $28.24 | $27.18 | $27.75 | $250.23 | 212,787 |
2017-05-17 | $28.23 | $28.93 | $27.83 | $27.90 | $251.58 | 190,739 |
2017-05-16 | $29.39 | $29.47 | $28.41 | $28.71 | $258.88 | 164,845 |
2017-05-15 | $29.80 | $29.90 | $28.88 | $29.12 | $262.58 | 245,675 |
2017-05-12 | $28.74 | $28.86 | $28.25 | $28.51 | $257.08 | 130,868 |
2017-05-11 | $29.26 | $29.43 | $28.66 | $28.79 | $259.61 | 216,314 |
2017-05-10 | $28.30 | $29.37 | $28.27 | $28.95 | $261.05 | 325,926 |
2017-05-09 | $28.64 | $28.70 | $27.61 | $27.88 | $251.40 | 194,278 |
2017-05-08 | $27.98 | $28.71 | $27.91 | $28.56 | $257.53 | 201,408 |
2017-05-05 | $26.81 | $28.11 | $26.73 | $28.01 | $252.57 | 343,456 |
2017-05-04 | $27.69 | $27.77 | $26.21 | $26.72 | $240.94 | 502,772 |
2017-05-03 | $28.02 | $28.69 | $27.62 | $28.29 | $255.10 | 332,272 |
2017-05-02 | $28.64 | $28.94 | $27.72 | $28.09 | $253.29 | 267,712 |
2017-05-01 | $28.75 | $28.94 | $28.28 | $28.54 | $257.35 | 159,776 |
2017-04-28 | $29.35 | $29.55 | $28.60 | $28.70 | $258.79 | 273,117 |
2017-04-27 | $29.06 | $29.07 | $27.81 | $28.69 | $258.70 | 418,025 |
2017-04-26 | $29.63 | $30.86 | $29.50 | $29.68 | $267.63 | 330,867 |
2017-04-25 | $29.44 | $30.17 | $29.18 | $30.00 | $270.52 | 167,904 |
2017-04-24 | $29.42 | $29.56 | $28.96 | $29.17 | $263.03 | 170,215 |
2017-04-21 | $28.80 | $29.15 | $28.28 | $28.78 | $259.52 | 231,212 |
2017-04-20 | $29.08 | $29.80 | $28.91 | $29.11 | $262.49 | 312,572 |
2017-04-19 | $30.31 | $30.45 | $28.51 | $28.80 | $259.70 | 381,357 |
2017-04-18 | $30.52 | $31.11 | $29.87 | $30.10 | $271.42 | 173,954 |
2017-04-17 | $30.95 | $31.04 | $30.49 | $30.94 | $278.99 | 182,503 |
2017-04-13 | $32.45 | $32.45 | $30.52 | $30.71 | $276.92 | 298,877 |
2017-04-12 | $33.01 | $33.66 | $32.24 | $32.54 | $293.42 | 235,128 |
2017-04-11 | $33.07 | $33.07 | $31.91 | $32.94 | $297.03 | 232,369 |
2017-04-10 | $32.75 | $33.38 | $32.55 | $32.97 | $297.30 | 173,924 |
2017-04-07 | $32.68 | $32.91 | $32.08 | $32.20 | $290.35 | 136,332 |
2017-04-06 | $32.29 | $32.87 | $31.98 | $32.63 | $294.23 | 120,673 |
2017-04-05 | $32.93 | $33.78 | $31.71 | $31.86 | $287.29 | 340,280 |
2017-04-04 | $31.60 | $32.22 | $30.76 | $32.17 | $290.08 | 224,801 |
2017-04-03 | $31.78 | $31.85 | $30.54 | $31.49 | $283.95 | 235,888 |
2017-03-31 | $31.74 | $32.23 | $31.19 | $31.70 | $285.85 | 216,352 |
2017-03-30 | $32.41 | $32.85 | $31.74 | $31.99 | $288.46 | 219,093 |
2017-03-29 | $30.75 | $32.15 | $30.48 | $32.06 | $289.09 | 246,152 |
2017-03-28 | $29.78 | $30.96 | $29.42 | $30.76 | $277.37 | 192,421 |
2017-03-27 | $29.15 | $29.73 | $29.01 | $29.51 | $266.10 | 176,741 |
2017-03-24 | $30.43 | $30.57 | $29.75 | $29.93 | $269.88 | 178,988 |
2017-03-23 | $30.48 | $31.06 | $30.20 | $30.28 | $273.04 | 154,520 |
2017-03-22 | $30.49 | $31.07 | $30.15 | $30.65 | $276.38 | 177,065 |
2017-03-21 | $31.94 | $31.97 | $30.47 | $30.80 | $277.73 | 218,253 |
2017-03-20 | $31.30 | $31.66 | $30.75 | $31.54 | $284.24 | 140,020 |
2017-03-17 | $32.00 | $32.26 | $31.63 | $31.68 | $285.48 | 143,157 |
2017-03-16 | $32.52 | $32.52 | $31.43 | $31.69 | $285.57 | 199,743 |
2017-03-15 | $30.99 | $32.59 | $30.69 | $32.33 | $291.34 | 284,536 |
2017-03-14 | $30.69 | $30.78 | $29.53 | $30.39 | $273.86 | 275,307 |
2017-03-13 | $31.40 | $31.88 | $31.10 | $31.51 | $283.95 | 147,009 |
2017-03-10 | $32.06 | $32.27 | $30.87 | $31.40 | $282.96 | 208,562 |
2017-03-09 | $30.51 | $31.62 | $29.92 | $31.50 | $283.86 | 324,391 |
2017-03-08 | $33.24 | $33.75 | $30.92 | $30.97 | $279.08 | 414,512 |
2017-03-07 | $34.80 | $34.88 | $33.46 | $33.57 | $302.51 | 192,288 |
2017-03-06 | $34.01 | $34.65 | $33.73 | $34.58 | $311.61 | 142,500 |
2017-03-03 | $34.60 | $35.02 | $34.06 | $34.23 | $308.46 | 143,037 |
2017-03-02 | $35.10 | $35.49 | $34.44 | $34.49 | $310.80 | 170,130 |
2017-03-01 | $34.43 | $35.96 | $34.15 | $35.55 | $320.35 | 332,490 |
2017-02-28 | $33.45 | $33.97 | $33.21 | $33.52 | $302.06 | 233,940 |
2017-02-27 | $33.08 | $34.23 | $32.90 | $33.87 | $305.21 | 263,158 |
2017-02-24 | $33.30 | $33.53 | $32.46 | $32.92 | $296.65 | 169,876 |
2017-02-23 | $34.59 | $34.78 | $33.29 | $33.86 | $305.12 | 206,027 |
2017-02-22 | $34.60 | $34.70 | $33.43 | $33.48 | $301.70 | 212,577 |
2017-02-21 | $35.33 | $35.67 | $34.96 | $35.15 | $316.75 | 187,701 |
2017-02-17 | $34.46 | $34.74 | $34.08 | $34.40 | $309.99 | 181,904 |
2017-02-16 | $36.58 | $36.75 | $34.85 | $34.93 | $314.77 | 251,936 |
2017-02-15 | $36.42 | $37.07 | $36.16 | $36.44 | $328.37 | 173,830 |
2017-02-14 | $36.94 | $36.98 | $35.57 | $36.95 | $332.97 | 161,227 |
2017-02-13 | $36.23 | $36.62 | $35.96 | $36.54 | $329.27 | 157,257 |
2017-02-10 | $36.39 | $36.98 | $36.04 | $36.40 | $328.01 | 226,401 |
2017-02-09 | $35.01 | $35.89 | $35.01 | $35.59 | $320.71 | 189,586 |
2017-02-08 | $33.76 | $34.65 | $32.61 | $34.47 | $310.62 | 274,141 |
2017-02-07 | $35.22 | $35.72 | $33.63 | $34.18 | $308.01 | 321,369 |
2017-02-06 | $36.67 | $36.99 | $35.41 | $35.68 | $321.53 | 161,007 |
2017-02-03 | $36.04 | $37.20 | $35.50 | $36.66 | $330.36 | 208,770 |
2017-02-02 | $35.25 | $35.92 | $34.47 | $35.74 | $322.07 | 203,134 |
2017-02-01 | $36.48 | $36.64 | $34.49 | $35.13 | $316.57 | 283,345 |
2017-01-31 | $35.95 | $36.11 | $34.82 | $35.92 | $323.69 | 210,057 |
2017-01-30 | $37.51 | $37.52 | $35.14 | $35.91 | $323.60 | 270,887 |
2017-01-27 | $38.67 | $38.67 | $37.66 | $37.95 | $341.98 | 185,506 |
2017-01-26 | $39.49 | $39.68 | $38.96 | $39.18 | $353.06 | 144,461 |
2017-01-25 | $38.56 | $39.49 | $38.50 | $39.14 | $352.70 | 142,440 |
2017-01-24 | $37.71 | $39.00 | $37.55 | $38.49 | $346.85 | 201,756 |
2017-01-23 | $38.07 | $38.27 | $36.77 | $37.27 | $335.85 | 278,936 |
2017-01-20 | $38.78 | $39.22 | $38.15 | $38.52 | $347.12 | 168,132 |
2017-01-19 | $38.71 | $38.76 | $37.84 | $38.10 | $343.33 | 168,514 |
2017-01-18 | $38.42 | $39.05 | $38.22 | $38.76 | $349.28 | 151,260 |
2017-01-17 | $38.60 | $39.30 | $38.59 | $38.96 | $351.08 | 160,786 |
2017-01-13 | $38.29 | $38.75 | $38.03 | $38.33 | $345.41 | 141,142 |
2017-01-12 | $39.90 | $39.90 | $38.23 | $38.70 | $348.74 | 190,712 |
2017-01-11 | $38.25 | $39.37 | $37.87 | $39.16 | $352.88 | 285,107 |
2017-01-10 | $39.07 | $39.18 | $37.89 | $37.92 | $341.71 | 193,912 |
2017-01-09 | $40.00 | $40.06 | $38.86 | $39.02 | $351.62 | 234,265 |
2017-01-06 | $41.08 | $41.18 | $40.01 | $40.83 | $367.93 | 166,340 |
2017-01-05 | $41.00 | $41.54 | $40.11 | $40.81 | $367.75 | 185,103 |
2017-01-04 | $41.50 | $41.57 | $40.59 | $40.95 | $369.01 | 145,474 |
2017-01-03 | $41.10 | $42.26 | $39.97 | $41.32 | $372.35 | 314,763 |
2016-12-30 | $40.11 | $40.83 | $39.54 | $39.91 | $359.64 | 134,463 |
2016-12-29 | $40.43 | $40.71 | $39.86 | $40.24 | $362.62 | 133,756 |
2016-12-28 | $42.30 | $42.30 | $40.46 | $40.59 | $365.77 | 165,614 |
2016-12-27 | $41.92 | $42.30 | $41.71 | $41.89 | $377.49 | 105,490 |
2016-12-23 | $41.41 | $41.85 | $41.34 | $41.54 | $374.33 | 97,850 |
2016-12-22 | $41.22 | $42.05 | $41.10 | $41.78 | $376.49 | 98,799 |
2016-12-21 | $41.44 | $41.80 | $40.84 | $41.29 | $372.08 | 106,581 |
2016-12-20 | $41.90 | $42.13 | $40.72 | $41.01 | $369.56 | 145,075 |
2016-12-19 | $41.96 | $42.00 | $41.10 | $41.29 | $372.08 | 126,719 |
2016-12-16 | $41.98 | $42.05 | $41.30 | $41.89 | $377.49 | 178,049 |
2016-12-15 | $40.57 | $41.63 | $39.72 | $41.23 | $371.54 | 249,723 |
2016-12-14 | $42.92 | $43.40 | $40.56 | $40.82 | $367.84 | 443,932 |
2016-12-13 | $43.18 | $44.45 | $41.90 | $43.57 | $392.62 | 275,821 |
2016-12-12 | $44.41 | $44.55 | $41.60 | $42.11 | $379.47 | 378,780 |
2016-12-09 | $41.68 | $41.68 | $40.82 | $41.47 | $373.70 | 166,291 |
2016-12-08 | $40.90 | $41.28 | $39.87 | $41.12 | $370.55 | 207,722 |
2016-12-07 | $39.29 | $40.64 | $39.24 | $40.52 | $365.14 | 247,385 |
2016-12-06 | $39.05 | $40.03 | $38.33 | $39.60 | $356.85 | 237,545 |
2016-12-05 | $39.65 | $40.70 | $39.30 | $39.78 | $358.47 | 213,461 |
2016-12-02 | $38.49 | $39.26 | $38.00 | $38.77 | $349.37 | 194,132 |
2016-12-01 | $40.08 | $40.63 | $38.33 | $38.51 | $347.03 | 357,234 |
2016-11-30 | $36.51 | $39.12 | $36.51 | $38.15 | $343.78 | 620,387 |
2016-11-29 | $32.63 | $33.68 | $32.01 | $33.10 | $298.28 | 277,827 |
2016-11-28 | $36.30 | $36.40 | $34.18 | $34.33 | $309.36 | 270,013 |
2016-11-25 | $35.80 | $36.16 | $35.31 | $35.89 | $323.42 | 121,687 |
2016-11-23 | $35.49 | $36.75 | $35.33 | $36.47 | $328.64 | 222,974 |
2016-11-22 | $35.97 | $36.58 | $34.66 | $35.90 | $323.51 | 243,514 |
2016-11-21 | $35.04 | $36.13 | $35.04 | $35.97 | $324.14 | 269,131 |
2016-11-18 | $33.58 | $34.16 | $33.08 | $33.65 | $303.23 | 172,891 |
2016-11-17 | $34.76 | $35.40 | $32.96 | $33.24 | $299.54 | 230,784 |
2016-11-16 | $34.25 | $35.07 | $33.59 | $33.83 | $304.85 | 302,491 |
2016-11-15 | $32.73 | $34.71 | $32.73 | $34.58 | $311.61 | 311,389 |
2016-11-14 | $31.09 | $32.00 | $30.55 | $31.93 | $287.73 | 224,292 |
2016-11-11 | $32.61 | $32.79 | $30.61 | $31.45 | $283.41 | 290,872 |
2016-11-10 | $32.58 | $33.95 | $32.38 | $33.16 | $298.82 | 356,411 |
2016-11-09 | $31.45 | $33.49 | $30.50 | $32.83 | $295.84 | 316,753 |
2016-11-08 | $30.76 | $31.78 | $30.56 | $31.25 | $281.60 | 210,893 |
2016-11-07 | $30.32 | $31.15 | $30.32 | $31.10 | $280.25 | 239,346 |
2016-11-04 | $29.37 | $30.15 | $28.74 | $29.27 | $263.76 | 292,265 |
2016-11-03 | $29.55 | $29.91 | $28.92 | $29.70 | $267.64 | 237,577 |
2016-11-02 | $29.63 | $29.85 | $28.26 | $29.37 | $264.66 | 441,281 |
2016-11-01 | $31.07 | $31.41 | $29.43 | $30.45 | $274.40 | 315,155 |
2016-10-31 | $31.21 | $31.58 | $30.25 | $30.43 | $274.22 | 269,005 |
2016-10-28 | $31.57 | $32.86 | $30.83 | $31.37 | $282.69 | 449,910 |
2016-10-27 | $32.45 | $32.60 | $31.66 | $31.70 | $285.66 | 250,413 |
2016-10-26 | $31.07 | $32.46 | $30.81 | $32.01 | $288.45 | 327,001 |
2016-10-25 | $32.16 | $33.29 | $31.70 | $31.81 | $286.65 | 293,958 |
2016-10-24 | $32.50 | $32.92 | $31.24 | $32.30 | $291.07 | 303,318 |
2016-10-21 | $32.73 | $32.75 | $32.02 | $32.58 | $293.59 | 284,564 |
2016-10-20 | $32.87 | $33.63 | $32.22 | $33.25 | $299.63 | 234,101 |
2016-10-19 | $32.75 | $34.08 | $32.70 | $33.32 | $300.26 | 327,372 |
2016-10-18 | $32.48 | $32.76 | $31.57 | $31.96 | $288.00 | 159,062 |
2016-10-17 | $32.03 | $32.40 | $31.08 | $31.60 | $284.76 | 161,643 |
2016-10-14 | $33.14 | $33.48 | $32.02 | $32.14 | $289.62 | 221,391 |
2016-10-13 | $32.65 | $33.17 | $31.37 | $32.60 | $293.77 | 294,635 |
2016-10-12 | $33.08 | $33.56 | $32.38 | $33.19 | $299.09 | 230,452 |
2016-10-11 | $34.45 | $34.61 | $33.10 | $33.60 | $302.78 | 265,660 |
2016-10-10 | $34.24 | $35.19 | $34.20 | $34.78 | $313.41 | 238,328 |
2016-10-07 | $33.90 | $34.29 | $32.98 | $33.29 | $299.99 | 299,339 |
2016-10-06 | $34.00 | $34.35 | $32.95 | $33.82 | $304.76 | 291,611 |
2016-10-05 | $33.15 | $34.16 | $33.12 | $33.69 | $303.59 | 304,171 |
2016-10-04 | $33.28 | $33.58 | $31.83 | $32.25 | $290.62 | 344,274 |
2016-10-03 | $33.53 | $33.55 | $32.44 | $33.22 | $299.36 | 307,013 |
2016-09-30 | $32.71 | $33.82 | $32.06 | $33.31 | $300.17 | 430,276 |
2016-09-29 | $32.06 | $33.10 | $31.16 | $32.05 | $288.81 | 723,349 |
2016-09-28 | $28.94 | $32.30 | $28.28 | $32.14 | $289.62 | 791,472 |
2016-09-27 | $28.28 | $28.73 | $27.55 | $28.52 | $257.00 | 406,532 |
2016-09-26 | $29.64 | $30.24 | $28.94 | $29.06 | $261.87 | 282,748 |
2016-09-23 | $30.30 | $31.07 | $28.96 | $29.46 | $265.47 | 388,129 |
2016-09-22 | $31.59 | $31.91 | $30.64 | $30.72 | $276.83 | 310,938 |
2016-09-21 | $29.45 | $30.61 | $29.26 | $30.54 | $275.21 | 416,574 |
2016-09-20 | $29.29 | $29.76 | $28.60 | $28.61 | $257.81 | 412,765 |
2016-09-19 | $30.10 | $30.27 | $29.25 | $29.28 | $263.85 | 383,441 |
2016-09-16 | $29.03 | $29.64 | $28.70 | $29.32 | $264.21 | 364,914 |
2016-09-15 | $29.42 | $30.69 | $29.15 | $30.06 | $270.88 | 393,163 |
2016-09-14 | $29.90 | $31.01 | $28.74 | $29.04 | $261.69 | 584,351 |
2016-09-13 | $31.90 | $31.90 | $29.78 | $30.04 | $270.70 | 544,621 |
2016-09-12 | $31.32 | $33.35 | $31.06 | $32.91 | $296.56 | 394,650 |
2016-09-09 | $34.11 | $34.39 | $32.00 | $32.00 | $288.36 | 451,712 |
2016-09-08 | $33.81 | $35.19 | $33.35 | $35.05 | $315.85 | 376,043 |
2016-09-07 | $33.01 | $33.39 | $32.65 | $33.20 | $299.18 | 299,661 |
2016-09-06 | $31.47 | $32.70 | $31.44 | $32.63 | $294.04 | 365,675 |
2016-09-02 | $30.93 | $31.45 | $30.63 | $31.15 | $280.70 | 289,764 |
2016-09-01 | $30.08 | $30.42 | $29.48 | $30.30 | $273.04 | 384,098 |
2016-08-31 | $31.69 | $31.69 | $29.96 | $30.49 | $274.76 | 338,146 |
2016-08-30 | $32.50 | $32.92 | $31.64 | $31.93 | $287.73 | 281,789 |
2016-08-29 | $31.32 | $32.40 | $31.20 | $32.31 | $291.16 | 262,472 |
2016-08-26 | $32.13 | $32.92 | $31.24 | $31.72 | $285.84 | 414,415 |
2016-08-25 | $32.24 | $32.42 | $31.71 | $32.05 | $288.81 | 261,681 |
2016-08-24 | $32.21 | $32.78 | $32.04 | $32.31 | $291.16 | 307,505 |
2016-08-23 | $32.01 | $32.93 | $32.00 | $32.67 | $294.40 | 299,151 |
2016-08-22 | $32.30 | $32.40 | $31.58 | $32.17 | $289.90 | 326,540 |
2016-08-19 | $33.79 | $33.80 | $32.79 | $33.16 | $298.82 | 284,227 |
2016-08-18 | $32.33 | $33.88 | $32.33 | $33.86 | $305.12 | 386,122 |
2016-08-17 | $31.54 | $32.08 | $31.19 | $32.00 | $288.36 | 386,301 |
2016-08-16 | $31.50 | $32.04 | $30.85 | $31.70 | $285.66 | 319,933 |
2016-08-15 | $31.40 | $31.79 | $31.10 | $31.51 | $283.95 | 321,512 |
2016-08-12 | $30.55 | $31.14 | $30.36 | $30.83 | $277.82 | 367,768 |
2016-08-11 | $29.60 | $30.73 | $29.24 | $30.33 | $273.31 | 448,236 |
2016-08-10 | $30.25 | $30.45 | $28.87 | $29.10 | $262.23 | 381,753 |
2016-08-09 | $30.92 | $30.94 | $29.70 | $30.00 | $270.34 | 323,448 |
2016-08-08 | $29.99 | $31.12 | $29.95 | $30.49 | $274.76 | 409,191 |
2016-08-05 | $28.78 | $29.48 | $28.47 | $29.37 | $264.66 | 334,678 |
2016-08-04 | $28.32 | $29.18 | $28.10 | $28.57 | $257.45 | 405,100 |
2016-08-03 | $27.20 | $28.75 | $26.83 | $28.71 | $258.72 | 518,778 |
2016-08-02 | $27.01 | $27.54 | $25.73 | $27.15 | $244.66 | 324,060 |
2016-08-01 | $28.63 | $28.77 | $26.18 | $26.47 | $238.53 | 523,501 |
2016-07-29 | $27.48 | $29.45 | $27.21 | $29.39 | $264.84 | 388,541 |
2016-07-28 | $28.40 | $28.88 | $27.88 | $28.49 | $256.73 | 326,612 |
2016-07-27 | $29.47 | $30.10 | $28.10 | $28.46 | $256.46 | 462,042 |
2016-07-26 | $28.40 | $29.42 | $28.29 | $29.39 | $264.84 | 271,102 |
2016-07-25 | $30.03 | $30.32 | $28.52 | $28.90 | $260.43 | 274,435 |
2016-07-22 | $30.60 | $30.81 | $30.09 | $30.64 | $276.11 | 154,505 |
2016-07-21 | $31.12 | $31.92 | $30.16 | $30.39 | $273.86 | 233,153 |
2016-07-20 | $31.07 | $31.79 | $30.30 | $31.33 | $282.33 | 218,044 |
2016-07-19 | $31.78 | $31.90 | $31.13 | $31.44 | $283.32 | 133,175 |
2016-07-18 | $31.59 | $32.05 | $31.07 | $32.01 | $288.45 | 152,366 |
2016-07-15 | $32.33 | $32.57 | $31.60 | $31.92 | $287.64 | 230,539 |
2016-07-14 | $32.15 | $32.50 | $31.73 | $31.95 | $287.91 | 216,675 |
2016-07-13 | $31.99 | $32.61 | $30.65 | $31.51 | $283.95 | 390,539 |
2016-07-12 | $31.48 | $32.74 | $31.30 | $32.35 | $291.52 | 351,793 |
2016-07-11 | $30.44 | $30.84 | $30.07 | $30.07 | $270.97 | 181,930 |
2016-07-08 | $29.63 | $30.26 | $29.09 | $29.96 | $269.98 | 257,463 |
2016-07-07 | $30.17 | $30.82 | $28.21 | $28.78 | $259.35 | 387,633 |
2016-07-06 | $28.86 | $29.78 | $28.25 | $29.69 | $267.55 | 293,890 |
2016-07-05 | $29.98 | $30.31 | $28.45 | $29.39 | $264.84 | 356,605 |
2016-07-01 | $30.58 | $31.56 | $30.57 | $31.26 | $281.69 | 186,090 |
2016-06-30 | $29.71 | $30.80 | $29.46 | $30.78 | $277.37 | 274,235 |
2016-06-29 | $28.95 | $30.54 | $28.84 | $30.01 | $270.43 | 310,154 |
2016-06-28 | $27.72 | $28.43 | $27.26 | $28.36 | $255.56 | 181,655 |
2016-06-27 | $27.87 | $27.92 | $25.57 | $26.27 | $236.73 | 288,958 |
2016-06-24 | $28.53 | $30.10 | $28.42 | $28.72 | $258.81 | 352,824 |
2016-06-23 | $31.51 | $32.20 | $31.24 | $32.20 | $290.17 | 246,936 |
2016-06-22 | $31.58 | $31.58 | $30.57 | $30.65 | $276.20 | 428,567 |
2016-06-21 | $29.95 | $31.36 | $29.63 | $31.17 | $280.88 | 289,098 |
2016-06-20 | $30.62 | $30.82 | $30.04 | $30.10 | $271.24 | 282,330 |
2016-06-17 | $29.26 | $29.51 | $28.85 | $29.32 | $264.21 | 369,546 |
2016-06-16 | $27.99 | $28.60 | $26.78 | $28.50 | $256.82 | 550,076 |
2016-06-15 | $28.83 | $29.91 | $28.29 | $28.90 | $260.43 | 304,663 |
2016-06-14 | $28.75 | $29.55 | $28.12 | $29.09 | $262.14 | 326,304 |
2016-06-13 | $29.01 | $30.35 | $28.90 | $29.23 | $263.40 | 225,319 |
2016-06-10 | $30.53 | $31.11 | $29.31 | $29.60 | $266.74 | 290,667 |
2016-06-09 | $31.15 | $31.97 | $31.08 | $31.64 | $285.12 | 197,718 |
2016-06-08 | $33.03 | $33.45 | $31.97 | $32.23 | $290.44 | 318,036 |
2016-06-07 | $30.70 | $32.70 | $30.70 | $32.42 | $292.15 | 304,887 |
2016-06-06 | $29.33 | $30.46 | $29.17 | $30.41 | $274.04 | 319,178 |
2016-06-03 | $28.83 | $29.27 | $27.98 | $28.56 | $257.36 | 273,154 |
2016-06-02 | $28.22 | $28.88 | $27.96 | $28.88 | $260.25 | 288,499 |
2016-06-01 | $28.10 | $29.20 | $27.86 | $29.05 | $261.78 | 408,795 |
2016-05-31 | $29.46 | $30.17 | $28.54 | $28.89 | $260.34 | 346,613 |
2016-05-27 | $28.94 | $29.32 | $28.42 | $29.29 | $263.94 | 287,355 |
2016-05-26 | $29.90 | $30.31 | $28.95 | $29.17 | $262.86 | 247,568 |
2016-05-25 | $28.90 | $29.72 | $28.83 | $29.56 | $266.38 | 323,236 |
2016-05-24 | $28.39 | $28.73 | $27.73 | $28.26 | $254.66 | 305,269 |
2016-05-23 | $27.56 | $28.20 | $27.26 | $27.82 | $250.70 | 296,546 |
2016-05-20 | $27.80 | $28.21 | $27.32 | $28.04 | $252.68 | 253,881 |
2016-05-19 | $26.84 | $27.76 | $25.96 | $27.60 | $248.71 | 428,718 |
2016-05-18 | $28.35 | $28.63 | $27.00 | $27.47 | $247.54 | 444,854 |
2016-05-17 | $28.00 | $29.03 | $27.74 | $28.34 | $255.38 | 337,514 |
2016-05-16 | $27.70 | $28.25 | $27.45 | $27.96 | $251.96 | 319,597 |
2016-05-13 | $27.32 | $27.95 | $26.47 | $26.63 | $239.97 | 295,174 |
2016-05-12 | $28.19 | $28.84 | $27.08 | $27.72 | $249.79 | 370,466 |
2016-05-11 | $26.88 | $28.19 | $26.38 | $27.45 | $247.36 | 353,029 |
2016-05-10 | $26.28 | $27.26 | $26.24 | $27.22 | $245.29 | 292,284 |
2016-05-09 | $26.79 | $26.79 | $24.87 | $25.90 | $233.39 | 437,597 |
2016-05-06 | $26.66 | $28.04 | $26.52 | $27.07 | $243.94 | 316,717 |
2016-05-05 | $28.00 | $28.38 | $26.59 | $27.29 | $245.92 | 379,377 |
2016-05-04 | $27.86 | $28.43 | $26.11 | $26.56 | $239.34 | 441,974 |
2016-05-03 | $28.86 | $28.86 | $27.28 | $27.75 | $250.07 | 512,677 |
2016-05-02 | $29.99 | $30.22 | $28.83 | $29.91 | $269.53 | 341,773 |
2016-04-29 | $30.50 | $31.23 | $28.65 | $29.99 | $270.25 | 605,783 |
2016-04-28 | $31.16 | $31.85 | $29.83 | $30.23 | $272.41 | 500,982 |
2016-04-27 | $30.35 | $31.78 | $30.30 | $31.51 | $283.95 | 564,335 |
2016-04-26 | $29.05 | $29.90 | $28.81 | $29.88 | $269.26 | 357,639 |
2016-04-25 | $29.21 | $29.23 | $27.87 | $28.53 | $257.09 | 567,058 |
2016-04-22 | $28.55 | $29.82 | $28.41 | $29.49 | $265.74 | 463,281 |
2016-04-21 | $28.86 | $29.26 | $28.11 | $28.36 | $255.56 | 498,068 |
2016-04-20 | $27.50 | $29.43 | $27.32 | $28.78 | $259.35 | 496,194 |
2016-04-19 | $26.86 | $28.12 | $26.54 | $28.03 | $252.59 | 420,712 |
2016-04-18 | $23.55 | $26.64 | $23.46 | $26.40 | $237.90 | 499,199 |
2016-04-15 | $25.66 | $25.95 | $25.10 | $25.22 | $227.27 | 332,289 |
2016-04-14 | $26.33 | $26.43 | $25.80 | $26.30 | $237.00 | 308,822 |
2016-04-13 | $25.70 | $26.31 | $25.16 | $26.07 | $234.93 | 427,610 |
2016-04-12 | $23.85 | $26.14 | $23.80 | $25.79 | $232.40 | 597,252 |
2016-04-11 | $24.44 | $24.71 | $23.63 | $23.63 | $212.94 | 449,282 |
2016-04-08 | $23.88 | $24.30 | $23.57 | $23.94 | $215.73 | 511,324 |
2016-04-07 | $22.47 | $23.09 | $22.01 | $22.55 | $203.21 | 435,162 |
2016-04-06 | $22.13 | $22.98 | $21.62 | $22.90 | $206.36 | 540,828 |
2016-04-05 | $21.55 | $22.04 | $21.31 | $21.56 | $194.28 | 384,591 |
2016-04-04 | $22.39 | $23.11 | $21.84 | $22.00 | $198.25 | 408,440 |
2016-04-01 | $22.25 | $22.73 | $22.03 | $22.48 | $202.58 | 404,844 |
2016-03-31 | $23.26 | $24.01 | $23.12 | $23.52 | $211.95 | 409,711 |
2016-03-30 | $23.94 | $24.29 | $23.11 | $23.46 | $211.41 | 514,118 |
2016-03-29 | $22.23 | $23.42 | $21.88 | $23.35 | $210.42 | 508,717 |
2016-03-28 | $23.46 | $23.65 | $22.58 | $23.09 | $208.07 | 310,969 |
2016-03-24 | $22.10 | $23.45 | $21.80 | $23.37 | $210.60 | 529,206 |
2016-03-23 | $24.19 | $24.47 | $22.97 | $23.10 | $208.16 | 479,890 |
2016-03-22 | $24.27 | $25.40 | $24.15 | $24.75 | $223.03 | 435,584 |
2016-03-21 | $25.19 | $25.65 | $24.33 | $25.04 | $225.64 | 520,654 |
2016-03-18 | $25.72 | $25.84 | $24.68 | $25.36 | $228.53 | 905,603 |
2016-03-17 | $24.81 | $25.80 | $24.13 | $25.22 | $227.27 | 710,199 |
2016-03-16 | $23.33 | $24.37 | $22.95 | $24.22 | $218.26 | 704,736 |
2016-03-15 | $22.25 | $23.01 | $21.70 | $22.98 | $207.08 | 554,910 |
2016-03-14 | $22.72 | $23.39 | $22.47 | $23.13 | $208.43 | 521,725 |
2016-03-11 | $22.78 | $23.85 | $22.72 | $23.63 | $212.94 | 636,513 |
2016-03-10 | $21.89 | $21.99 | $20.74 | $21.94 | $197.71 | 832,422 |
2016-03-09 | $21.76 | $22.68 | $20.96 | $21.89 | $197.26 | 427,809 |
2016-03-08 | $23.25 | $23.33 | $20.75 | $20.85 | $187.89 | 538,953 |
2016-03-07 | $22.23 | $23.95 | $21.98 | $23.83 | $214.74 | 838,495 |
2016-03-04 | $22.02 | $23.25 | $21.35 | $22.33 | $201.22 | 842,101 |
2016-03-03 | $20.48 | $21.80 | $20.48 | $21.72 | $195.73 | 777,646 |
2016-03-02 | $18.90 | $20.78 | $18.69 | $20.75 | $186.99 | 743,331 |
2016-03-01 | $18.27 | $19.41 | $17.74 | $19.27 | $173.65 | 565,907 |
2016-02-29 | $18.90 | $18.92 | $17.87 | $18.03 | $162.47 | 481,577 |
2016-02-26 | $19.11 | $19.29 | $18.38 | $18.54 | $167.07 | 499,491 |
2016-02-25 | $17.91 | $18.37 | $17.16 | $18.25 | $164.46 | 550,341 |
2016-02-24 | $16.66 | $18.29 | $16.54 | $18.18 | $163.83 | 491,765 |
2016-02-23 | $19.14 | $19.38 | $17.56 | $17.66 | $159.14 | 507,934 |
2016-02-22 | $19.30 | $19.92 | $19.07 | $19.66 | $177.16 | 468,746 |
2016-02-19 | $17.63 | $18.29 | $17.19 | $18.29 | $164.82 | 465,183 |
2016-02-18 | $19.64 | $19.68 | $18.10 | $18.40 | $165.81 | 541,558 |
2016-02-17 | $18.05 | $19.33 | $17.81 | $19.09 | $172.03 | 588,401 |
2016-02-16 | $17.78 | $17.82 | $16.64 | $17.42 | $156.98 | 540,829 |
2016-02-12 | $16.32 | $17.10 | $15.87 | $16.91 | $152.38 | 730,689 |
2016-02-11 | $14.98 | $16.00 | $14.36 | $15.68 | $141.30 | 1,200,629 |
2016-02-10 | $15.90 | $16.94 | $15.35 | $15.88 | $143.10 | 392,327 |
2016-02-09 | $16.54 | $17.15 | $15.25 | $16.05 | $144.63 | 528,456 |
2016-02-08 | $16.57 | $17.64 | $15.78 | $17.33 | $156.17 | 528,203 |
2016-02-05 | $18.14 | $18.38 | $17.13 | $17.61 | $158.69 | 558,983 |
2016-02-04 | $18.93 | $20.12 | $18.64 | $18.92 | $170.49 | 709,945 |
2016-02-03 | $17.89 | $19.01 | $16.05 | $19.01 | $171.31 | 727,155 |
2016-02-02 | $17.68 | $17.90 | $16.88 | $17.14 | $154.45 | 544,009 |
2016-02-01 | $19.05 | $19.47 | $18.16 | $19.02 | $171.40 | 684,256 |
2016-01-29 | $18.54 | $20.12 | $18.36 | $20.06 | $180.80 | 703,144 |
2016-01-28 | $18.83 | $19.02 | $17.40 | $18.48 | $166.53 | 781,743 |
2016-01-27 | $16.81 | $18.32 | $16.27 | $16.90 | $152.29 | 971,379 |
2016-01-26 | $16.20 | $17.20 | $15.64 | $17.14 | $154.45 | 503,881 |
2016-01-25 | $16.87 | $18.23 | $15.38 | $15.43 | $139.05 | 780,123 |
2016-01-22 | $17.53 | $18.23 | $16.76 | $17.90 | $161.30 | 974,972 |
2016-01-21 | $14.43 | $16.36 | $14.14 | $15.84 | $142.74 | 934,192 |
2016-01-20 | $14.82 | $15.17 | $12.85 | $14.47 | $130.39 | 1,112,161 |
2016-01-19 | $17.24 | $17.42 | $14.94 | $15.75 | $141.93 | 562,943 |
2016-01-15 | $16.23 | $17.30 | $15.82 | $16.82 | $151.57 | 730,983 |
2016-01-14 | $16.90 | $18.87 | $16.06 | $18.47 | $166.44 | 662,934 |
2016-01-13 | $18.17 | $18.60 | $15.80 | $16.34 | $147.25 | 757,976 |
2016-01-12 | $18.23 | $18.44 | $16.15 | $17.56 | $158.24 | 839,117 |
2016-01-11 | $18.93 | $18.95 | $16.79 | $17.47 | $157.43 | 691,977 |
2016-01-08 | $19.95 | $20.05 | $18.45 | $18.64 | $167.97 | 540,748 |
2016-01-07 | $19.77 | $21.14 | $19.20 | $19.49 | $175.63 | 537,443 |
2016-01-06 | $22.04 | $22.16 | $20.43 | $20.93 | $188.61 | 721,766 |
2016-01-05 | $23.40 | $23.77 | $22.60 | $23.73 | $213.84 | 357,667 |
2016-01-04 | $23.22 | $24.00 | $22.28 | $23.49 | $211.68 | 534,372 |
2015-12-31 | $23.00 | $23.83 | $22.63 | $23.43 | $211.14 | 215,444 |
2015-12-30 | $23.16 | $24.15 | $23.08 | $23.14 | $208.52 | 147,229 |
2015-12-29 | $24.81 | $25.06 | $23.75 | $24.09 | $217.08 | 222,988 |
2015-12-28 | $23.75 | $24.10 | $23.27 | $23.64 | $213.03 | 187,733 |
2015-12-24 | $25.75 | $25.88 | $24.73 | $25.06 | $225.82 | 176,496 |
2015-12-23 | $24.13 | $25.75 | $23.90 | $25.66 | $231.23 | 441,900 |
2015-12-22 | $22.23 | $23.17 | $21.91 | $22.73 | $204.83 | 304,260 |
2015-12-21 | $22.12 | $22.51 | $21.28 | $21.98 | $198.07 | 396,194 |
2015-12-18 | $23.23 | $23.25 | $21.90 | $21.93 | $197.62 | 406,380 |
2015-12-17 | $24.99 | $25.19 | $23.14 | $23.23 | $209.33 | 310,751 |
2015-12-16 | $25.36 | $25.99 | $24.19 | $24.99 | $225.19 | 377,910 |
2015-12-15 | $24.68 | $25.81 | $24.63 | $25.42 | $229.07 | 360,202 |
2015-12-14 | $23.13 | $24.07 | $22.27 | $23.65 | $213.12 | 416,547 |
2015-12-11 | $25.20 | $25.20 | $23.32 | $23.38 | $210.69 | 536,575 |
2015-12-10 | $25.70 | $27.46 | $25.33 | $26.32 | $237.18 | 392,824 |
2015-12-09 | $25.29 | $27.41 | $24.75 | $25.79 | $232.40 | 538,252 |
2015-12-08 | $23.96 | $25.88 | $23.25 | $24.82 | $223.66 | 364,811 |
2015-12-07 | $26.83 | $26.90 | $24.51 | $25.63 | $230.96 | 441,278 |
2015-12-04 | $28.56 | $29.49 | $27.30 | $28.98 | $261.15 | 360,916 |
2015-12-03 | $31.99 | $32.20 | $29.10 | $29.56 | $266.38 | 370,267 |
2015-12-02 | $33.90 | $34.39 | $31.11 | $31.44 | $283.32 | 314,527 |
2015-12-01 | $33.93 | $34.75 | $33.72 | $34.64 | $312.15 | 163,956 |
2015-11-30 | $33.96 | $34.82 | $33.50 | $33.90 | $305.48 | 193,153 |
2015-11-27 | $33.37 | $33.92 | $33.13 | $33.50 | $301.88 | 126,117 |
2015-11-25 | $34.32 | $35.13 | $33.57 | $34.24 | $308.55 | 169,090 |
2015-11-24 | $33.54 | $35.55 | $33.28 | $35.16 | $316.84 | 299,064 |
2015-11-23 | $32.20 | $33.52 | $31.60 | $33.02 | $297.55 | 227,239 |
2015-11-20 | $33.39 | $33.85 | $32.19 | $32.28 | $290.89 | 198,343 |
2015-11-19 | $34.07 | $34.74 | $32.52 | $33.37 | $300.71 | 336,470 |
2015-11-18 | $33.86 | $34.89 | $32.87 | $34.80 | $313.60 | 327,692 |
2015-11-17 | $33.82 | $34.42 | $32.74 | $33.11 | $298.37 | 233,894 |
2015-11-16 | $31.00 | $34.37 | $31.00 | $34.25 | $308.64 | 346,138 |
2015-11-13 | $31.24 | $32.00 | $30.05 | $31.14 | $280.61 | 351,567 |
2015-11-12 | $32.38 | $33.12 | $31.37 | $31.55 | $284.31 | 286,646 |
2015-11-11 | $36.24 | $36.32 | $33.64 | $33.87 | $305.21 | 164,152 |
2015-11-10 | $35.69 | $37.12 | $35.10 | $36.24 | $326.57 | 237,180 |
2015-11-09 | $36.88 | $38.00 | $35.48 | $35.89 | $323.42 | 191,596 |
2015-11-06 | $36.65 | $37.50 | $35.41 | $37.02 | $333.60 | 213,265 |
2015-11-05 | $38.01 | $39.34 | $37.13 | $37.63 | $339.10 | 248,239 |
2015-11-04 | $39.81 | $40.13 | $37.76 | $38.64 | $348.20 | 265,327 |
2015-11-03 | $37.76 | $40.54 | $37.59 | $39.75 | $358.20 | 298,996 |
2015-11-02 | $33.87 | $37.43 | $33.65 | $36.94 | $332.88 | 226,243 |
2015-10-30 | $34.25 | $35.55 | $33.14 | $34.52 | $311.07 | 240,830 |
2015-10-29 | $33.00 | $34.73 | $32.78 | $33.78 | $304.40 | 174,314 |
2015-10-28 | $31.76 | $33.92 | $31.14 | $33.30 | $300.08 | 250,263 |
2015-10-27 | $31.08 | $31.55 | $30.22 | $31.19 | $281.06 | 185,237 |
2015-10-26 | $34.72 | $34.75 | $32.34 | $32.34 | $291.43 | 187,811 |
2015-10-23 | $34.76 | $35.94 | $34.06 | $35.00 | $315.40 | 167,834 |
2015-10-22 | $33.97 | $35.46 | $33.94 | $35.21 | $317.29 | 193,954 |
2015-10-21 | $34.20 | $34.76 | $33.32 | $33.42 | $301.16 | 176,539 |
2015-10-20 | $34.10 | $35.20 | $33.62 | $34.65 | $312.24 | 130,036 |
2015-10-19 | $35.52 | $35.55 | $33.86 | $34.40 | $309.99 | 229,344 |
2015-10-16 | $36.81 | $37.13 | $35.10 | $36.57 | $329.55 | 215,246 |
2015-10-15 | $34.14 | $36.50 | $33.78 | $36.49 | $328.82 | 267,736 |
2015-10-14 | $33.48 | $34.96 | $33.27 | $34.53 | $311.16 | 250,303 |
2015-10-13 | $33.92 | $35.27 | $33.48 | $33.72 | $303.86 | 299,667 |
2015-10-12 | $36.38 | $36.40 | $33.83 | $34.85 | $314.05 | 266,931 |
2015-10-09 | $37.17 | $37.29 | $35.55 | $36.17 | $325.94 | 476,781 |
2015-10-08 | $34.65 | $37.38 | $34.08 | $37.00 | $333.42 | 510,239 |
2015-10-07 | $34.87 | $36.22 | $32.88 | $34.94 | $314.86 | 547,641 |
2015-10-06 | $32.02 | $34.37 | $31.41 | $33.65 | $303.23 | 427,194 |
2015-10-05 | $30.00 | $31.86 | $29.95 | $31.60 | $284.76 | 443,930 |
2015-10-02 | $24.86 | $28.99 | $24.73 | $28.96 | $260.97 | 363,924 |
2015-10-01 | $26.58 | $27.44 | $25.06 | $25.79 | $232.40 | 399,097 |
2015-09-30 | $24.58 | $25.87 | $24.51 | $25.59 | $230.60 | 312,936 |
2015-09-29 | $24.43 | $24.96 | $23.44 | $23.95 | $215.82 | 238,511 |
2015-09-28 | $26.42 | $26.42 | $24.02 | $24.09 | $217.08 | 481,352 |
2015-09-25 | $28.02 | $28.06 | $26.59 | $27.31 | $246.10 | 364,640 |
2015-09-24 | $26.26 | $27.72 | $25.67 | $27.12 | $244.39 | 266,782 |
2015-09-23 | $28.19 | $28.59 | $26.78 | $26.81 | $241.59 | 311,466 |
2015-09-22 | $27.54 | $28.79 | $27.30 | $27.83 | $250.79 | 330,860 |
2015-09-21 | $29.11 | $29.43 | $28.28 | $28.85 | $259.98 | 346,971 |
2015-09-18 | $29.00 | $29.63 | $27.79 | $28.36 | $255.56 | 533,726 |
2015-09-17 | $30.90 | $32.38 | $30.17 | $30.74 | $277.01 | 400,889 |
2015-09-16 | $29.01 | $30.93 | $28.96 | $30.78 | $277.37 | 304,890 |
2015-09-15 | $27.68 | $28.67 | $27.67 | $28.37 | $255.65 | 128,679 |
2015-09-14 | $27.82 | $27.97 | $27.04 | $27.46 | $247.45 | 190,169 |
2015-09-11 | $28.09 | $28.30 | $27.00 | $28.18 | $253.94 | 216,726 |
2015-09-10 | $28.85 | $29.46 | $27.68 | $28.99 | $261.24 | 297,976 |
2015-09-09 | $30.77 | $31.92 | $28.34 | $28.51 | $256.91 | 544,925 |
2015-09-08 | $29.79 | $30.32 | $28.71 | $30.16 | $271.78 | 314,853 |
2015-09-04 | $29.11 | $29.47 | $28.48 | $28.84 | $259.89 | 211,702 |
2015-09-03 | $30.68 | $32.28 | $29.79 | $30.43 | $274.22 | 461,934 |
Direxion Daily Energy Bull 2X Shares (ERX) News Headlines
Recent Direxion Daily Energy Bull 2X Shares (ERX) News
Similar Companies to Direxion Daily Energy Bull 2X Shares (ERX) in the None Industry
Stock Name | Stock Ticker | Industry | Sector | Employees |
---|---|---|---|---|
SPT Energy Group Inc | SEGYY | -- | -- | -- |
FIDELITY NEW JERSEY AMT TAXFREE MONEY MARKET FUND | FSJXX | -- | -- | -- |
Trustcash Holdings Inc | TCHH | -- | -- | -- |
WADDELL & REED ADVISORS CORE INVESTMENT FUND CLASS A | UNCMX | -- | -- | -- |
SUMMIT FINANCIAL CORP | SUMM1 | -- | -- | -- |
MillerHoward Infrastructure Fund | INMEX | -- | -- | -- |
NORTHERN HIGH YIELD MUNICIPAL FUND | NHYMX | -- | -- | -- |
Haw Par Corporation Ltd | HAWPF | -- | -- | -- |
Griffin Cap Essential Asset Reit Inc - Class E | GCEA | -- | -- | -- |
Remy International Inc | REMY | -- | -- | -- |