Direxion Daily Energy Bear 2X Shares (ERY) Exchange: NYSE ARCA
Data as of May 2, 2025
$24.62 ($0.05) 0.20%
Direxion Daily Energy Bear 2X Shares - Daily Information
Click for more stock information on Direxion Daily Energy Bear 2X Shares.Daily Information | Data |
---|---|
Date | May 2, 2025 |
Open | $24.90 |
Previous Close | $24.62 |
High | $25.15 |
Low | $24.59 |
Adjusted Open | $24.90 |
Previous Adjusted Close | $24.62 |
Adjusted High | $25.15 |
Adjusted Low | $24.59 |
About Direxion Daily Energy Bear 2X Shares (ERY)
The Fund, under normal circumstances, invests in swap agreements, futures contracts, short positions or other financial instruments that, in combination, provide inverse (opposite) or short leveraged exposure to the Index equal to at least 80% of the Fund’s net assets (plus borrowing for investment purposes). On a day-to-day basis, the Fund is expected to hold 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 investments that provide inverse exposure to a particular industry or group of industries) to approximately the same extent as the Index is so concentrated. The Fund may gain inverse leveraged exposure by investing in a combination of financial instruments, such as swaps or futures contracts that provide short exposure to the Index, to a representative sample of the securities in the Index that has aggregate characteristics similar to those of the Index or to an ETF that tracks the same Index or a substantially similar index, or the Fund may short securities of the Index, or short an ETF that tracks the same Index or a substantially similar index. 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. The Fund invests in derivatives as a substitute for directly shorting securities in order to gain inverse leveraged exposure to the Index or its components. The Fund seeks to remain fully invested at all times consistent with its stated inverse leveraged investment objective. 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 inverse leveraged 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 fallen 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 risen 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 may result 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 decreases over a period longer than a single day.
Invest in Direxion Daily Energy Bear 2X Shares (ERY)
Historical Stock Data for Direxion Daily Energy Bear 2X Shares (ERY)
Date | Open | High | Low | Close | Adj.Close | Volume |
---|---|---|---|---|---|---|
2025-04-25 | $24.90 | $25.15 | $24.59 | $24.62 | $24.62 | 177,558 |
2025-04-24 | $24.88 | $25.26 | $24.36 | $24.57 | $24.57 | 183,813 |
2025-04-23 | $24.73 | $25.58 | $24.32 | $25.30 | $25.30 | 372,409 |
2025-04-22 | $25.91 | $26.09 | $24.81 | $25.21 | $25.21 | 206,793 |
2025-04-21 | $25.98 | $27.06 | $25.82 | $26.53 | $26.53 | 241,366 |
2025-04-17 | $26.03 | $26.03 | $24.40 | $25.17 | $25.17 | 229,339 |
2025-04-16 | $26.44 | $26.61 | $25.50 | $26.37 | $26.37 | 184,958 |
2025-04-15 | $26.68 | $26.82 | $25.82 | $26.80 | $26.80 | 151,034 |
2025-04-14 | $25.75 | $27.23 | $25.61 | $26.72 | $26.72 | 223,633 |
2025-04-11 | $27.95 | $29.13 | $26.48 | $26.89 | $26.89 | 477,542 |
2025-04-10 | $26.32 | $29.15 | $26.16 | $28.17 | $28.17 | 770,811 |
2025-04-09 | $30.63 | $31.02 | $24.35 | $25.01 | $25.01 | 1,191,834 |
2025-04-08 | $26.57 | $30.41 | $26.25 | $29.52 | $29.52 | 887,248 |
2025-04-07 | $29.57 | $30.49 | $25.95 | $28.17 | $28.17 | 871,808 |
2025-04-04 | $24.99 | $27.80 | $24.69 | $27.62 | $27.62 | 1,148,668 |
2025-04-03 | $22.05 | $23.49 | $21.94 | $23.47 | $23.47 | 910,926 |
2025-04-02 | $20.70 | $20.77 | $20.26 | $20.29 | $20.29 | 322,140 |
2025-04-01 | $20.65 | $20.98 | $20.30 | $20.33 | $20.33 | 254,516 |
2025-03-31 | $21.12 | $21.15 | $20.33 | $20.55 | $20.55 | 265,956 |
2025-03-28 | $20.96 | $21.23 | $20.69 | $21.04 | $21.04 | 242,154 |
2025-03-27 | $20.53 | $20.97 | $20.39 | $20.82 | $20.82 | 288,803 |
2025-03-26 | $20.41 | $20.51 | $19.96 | $20.44 | $20.44 | 287,893 |
2025-03-25 | $20.65 | $20.76 | $20.28 | $20.63 | $20.63 | 161,004 |
2025-03-24 | $21.45 | $21.52 | $20.90 | $21.18 | $20.83 | 209,999 |
2025-03-21 | $21.47 | $21.91 | $21.41 | $21.66 | $21.66 | 189,286 |
2025-03-20 | $21.70 | $21.89 | $21.20 | $21.32 | $21.32 | 212,418 |
2025-03-19 | $22.00 | $22.10 | $21.29 | $21.48 | $21.48 | 229,320 |
2025-03-18 | $22.01 | $22.53 | $21.95 | $22.19 | $22.19 | 278,820 |
2025-03-17 | $23.01 | $23.01 | $22.05 | $22.26 | $22.26 | 268,369 |
2025-03-14 | $24.15 | $24.36 | $22.91 | $22.99 | $22.99 | 195,405 |
2025-03-13 | $24.25 | $24.67 | $23.57 | $24.35 | $24.35 | 167,328 |
2025-03-12 | $24.26 | $24.40 | $23.62 | $24.04 | $24.04 | 108,840 |
2025-03-11 | $23.72 | $24.52 | $23.50 | $24.29 | $24.29 | 171,211 |
2025-03-10 | $24.14 | $24.32 | $23.23 | $23.88 | $23.88 | 172,706 |
2025-03-07 | $24.90 | $24.90 | $23.88 | $24.25 | $24.25 | 227,152 |
2025-03-06 | $25.43 | $25.83 | $24.80 | $25.04 | $25.04 | 179,681 |
2025-03-05 | $25.12 | $26.12 | $24.96 | $25.23 | $25.23 | 454,138 |
2025-03-04 | $24.67 | $25.32 | $23.72 | $24.48 | $24.48 | 418,804 |
2025-03-03 | $22.23 | $24.40 | $22.06 | $24.00 | $24.00 | 401,851 |
2025-02-28 | $23.26 | $23.57 | $22.41 | $22.45 | $22.45 | 264,236 |
2025-02-27 | $23.07 | $23.45 | $22.56 | $23.11 | $23.11 | 203,850 |
2025-02-26 | $23.06 | $23.57 | $22.95 | $23.35 | $23.35 | 263,845 |
2025-02-25 | $22.47 | $23.45 | $22.27 | $23.12 | $23.12 | 223,221 |
2025-02-24 | $22.40 | $22.69 | $22.21 | $22.41 | $22.41 | 203,845 |
2025-02-21 | $21.80 | $22.47 | $21.72 | $22.45 | $22.45 | 178,107 |
2025-02-20 | $22.07 | $22.19 | $21.47 | $21.54 | $21.54 | 232,496 |
2025-02-19 | $22.15 | $22.15 | $21.50 | $21.91 | $21.91 | 219,392 |
2025-02-18 | $22.72 | $22.93 | $21.96 | $22.28 | $22.28 | 168,559 |
2025-02-14 | $22.87 | $22.88 | $22.25 | $22.86 | $22.86 | 174,596 |
2025-02-13 | $23.47 | $23.76 | $22.92 | $23.01 | $23.01 | 204,886 |
2025-02-12 | $22.68 | $23.45 | $22.37 | $23.40 | $23.40 | 375,818 |
2025-02-11 | $22.44 | $22.71 | $22.00 | $22.31 | $22.31 | 168,181 |
2025-02-10 | $23.25 | $23.25 | $22.58 | $22.64 | $22.64 | 177,210 |
2025-02-07 | $23.52 | $23.73 | $23.26 | $23.68 | $23.68 | 259,257 |
2025-02-06 | $22.60 | $23.88 | $22.52 | $23.65 | $23.65 | 239,781 |
2025-02-05 | $22.88 | $23.15 | $22.76 | $22.83 | $22.83 | 185,513 |
2025-02-04 | $24.11 | $24.17 | $22.80 | $22.91 | $22.91 | 404,874 |
2025-02-03 | $24.19 | $24.64 | $23.70 | $23.89 | $23.89 | 384,383 |
2025-01-31 | $22.94 | $24.26 | $22.94 | $24.16 | $24.16 | 381,624 |
2025-01-30 | $22.88 | $23.15 | $22.64 | $22.90 | $22.90 | 406,653 |
2025-01-29 | $23.38 | $23.39 | $22.89 | $23.12 | $23.12 | 263,017 |
2025-01-28 | $22.64 | $23.42 | $22.48 | $23.18 | $23.18 | 380,943 |
2025-01-27 | $22.56 | $23.07 | $22.39 | $22.77 | $22.77 | 286,607 |
2025-01-24 | $21.86 | $22.34 | $21.64 | $22.28 | $22.28 | 229,533 |
2025-01-23 | $21.72 | $22.15 | $21.56 | $21.84 | $21.84 | 360,613 |
2025-01-22 | $21.38 | $22.07 | $21.38 | $22.07 | $22.07 | 427,270 |
2025-01-21 | $21.16 | $21.48 | $21.04 | $21.30 | $21.30 | 492,872 |
2025-01-17 | $21.40 | $21.50 | $20.90 | $21.05 | $21.05 | 351,891 |
2025-01-16 | $21.83 | $21.84 | $21.31 | $21.35 | $21.35 | 268,855 |
2025-01-15 | $22.03 | $22.20 | $21.54 | $21.68 | $21.68 | 321,727 |
2025-01-14 | $22.89 | $22.92 | $22.27 | $22.29 | $22.29 | 287,016 |
2025-01-13 | $23.59 | $23.59 | $22.52 | $22.74 | $22.74 | 454,330 |
2025-01-10 | $23.36 | $24.01 | $22.80 | $23.79 | $23.79 | 339,687 |
2025-01-08 | $24.28 | $24.44 | $23.93 | $23.93 | $23.93 | 294,939 |
2025-01-07 | $24.13 | $24.40 | $23.60 | $23.94 | $23.94 | 230,412 |
2025-01-06 | $24.04 | $24.57 | $23.63 | $24.46 | $24.46 | 212,285 |
2025-01-03 | $24.37 | $24.59 | $24.06 | $24.22 | $24.22 | 158,736 |
2025-01-02 | $24.89 | $24.99 | $24.29 | $24.63 | $24.63 | 273,385 |
2024-12-31 | $25.77 | $25.85 | $25.09 | $25.23 | $25.23 | 198,718 |
2024-12-30 | $25.86 | $26.29 | $25.63 | $25.94 | $25.94 | 123,727 |
2024-12-27 | $26.01 | $26.14 | $25.33 | $25.86 | $25.86 | 188,316 |
2024-12-26 | $25.85 | $26.15 | $25.78 | $25.85 | $25.85 | 118,735 |
2024-12-24 | $26.11 | $26.43 | $25.71 | $25.78 | $25.78 | 64,217 |
2024-12-23 | $26.60 | $26.97 | $26.06 | $26.17 | $26.17 | 234,225 |
2024-12-20 | $27.19 | $27.27 | $26.45 | $26.59 | $26.50 | 220,772 |
2024-12-19 | $26.10 | $27.14 | $25.96 | $27.08 | $26.98 | 213,343 |
2024-12-18 | $25.28 | $26.58 | $25.06 | $26.56 | $26.47 | 337,718 |
2024-12-17 | $25.13 | $25.60 | $25.08 | $25.15 | $25.06 | 318,246 |
2024-12-16 | $23.88 | $24.81 | $23.88 | $24.75 | $24.66 | 337,499 |
2024-12-13 | $23.43 | $23.85 | $23.43 | $23.72 | $23.72 | 442,903 |
2024-12-12 | $23.17 | $23.49 | $23.11 | $23.40 | $23.40 | 91,344 |
2024-12-11 | $23.09 | $23.30 | $22.91 | $23.08 | $23.08 | 164,657 |
2024-12-10 | $22.52 | $23.20 | $22.52 | $23.12 | $23.12 | 154,924 |
2024-12-09 | $22.39 | $22.86 | $22.15 | $22.83 | $22.83 | 161,417 |
2024-12-06 | $22.03 | $22.81 | $22.03 | $22.71 | $22.71 | 228,102 |
2024-12-05 | $21.93 | $22.15 | $21.68 | $21.98 | $21.98 | 160,616 |
2024-12-04 | $21.23 | $22.37 | $21.22 | $22.12 | $22.12 | 349,107 |
2024-12-03 | $20.90 | $21.27 | $20.77 | $21.13 | $21.13 | 119,348 |
2024-12-02 | $20.64 | $21.46 | $20.61 | $21.08 | $21.08 | 240,468 |
2024-11-29 | $20.82 | $20.82 | $20.60 | $20.67 | $20.67 | 51,655 |
2024-11-27 | $20.76 | $20.86 | $20.48 | $20.82 | $20.82 | 160,834 |
2024-11-26 | $20.61 | $20.94 | $20.58 | $20.77 | $20.77 | 218,261 |
2024-11-25 | $19.88 | $20.79 | $19.72 | $20.71 | $20.71 | 381,849 |
2024-11-22 | $19.95 | $20.05 | $19.64 | $19.91 | $19.91 | 239,157 |
2024-11-21 | $20.15 | $20.17 | $19.64 | $19.95 | $19.95 | 365,803 |
2024-11-20 | $20.50 | $20.65 | $20.23 | $20.23 | $20.23 | 264,622 |
2024-11-19 | $20.76 | $20.86 | $20.44 | $20.66 | $20.66 | 248,995 |
2024-11-18 | $20.66 | $20.80 | $20.33 | $20.43 | $20.43 | 270,924 |
2024-11-15 | $20.91 | $21.09 | $20.54 | $20.97 | $20.97 | 335,904 |
2024-11-14 | $20.79 | $21.13 | $20.74 | $20.85 | $20.85 | 196,443 |
2024-11-13 | $21.29 | $21.71 | $20.85 | $21.02 | $21.02 | 275,472 |
2024-11-12 | $20.95 | $21.39 | $20.88 | $21.35 | $21.35 | 248,239 |
2024-11-11 | $21.43 | $21.52 | $20.99 | $21.11 | $21.11 | 232,554 |
2024-11-08 | $21.62 | $21.79 | $21.29 | $21.36 | $21.36 | 289,733 |
2024-11-07 | $21.50 | $21.93 | $21.47 | $21.60 | $21.60 | 328,337 |
2024-11-06 | $21.85 | $22.19 | $21.04 | $21.39 | $21.39 | 593,976 |
2024-11-05 | $23.19 | $23.40 | $23.03 | $23.14 | $23.14 | 248,407 |
2024-11-04 | $23.99 | $24.01 | $23.37 | $23.44 | $23.44 | 232,525 |
2024-11-01 | $23.34 | $24.37 | $23.17 | $24.31 | $24.31 | 360,816 |
2024-10-31 | $23.99 | $24.08 | $23.59 | $23.95 | $23.95 | 440,371 |
2024-10-30 | $24.13 | $24.38 | $23.87 | $24.24 | $24.24 | 283,816 |
2024-10-29 | $23.68 | $24.44 | $23.68 | $24.30 | $24.30 | 544,262 |
2024-10-28 | $24.28 | $24.36 | $23.59 | $23.59 | $23.59 | 364,603 |
2024-10-25 | $23.05 | $23.44 | $22.93 | $23.29 | $23.29 | 230,560 |
2024-10-24 | $23.17 | $23.58 | $23.04 | $23.30 | $23.30 | 246,214 |
2024-10-23 | $23.16 | $23.52 | $22.97 | $23.24 | $23.24 | 311,977 |
2024-10-22 | $22.91 | $23.17 | $22.81 | $22.98 | $22.98 | 254,841 |
2024-10-21 | $22.69 | $23.18 | $22.52 | $23.09 | $23.09 | 299,480 |
2024-10-18 | $22.90 | $23.27 | $22.77 | $22.95 | $22.95 | 269,068 |
2024-10-17 | $22.99 | $23.05 | $22.64 | $22.75 | $22.75 | 285,559 |
2024-10-16 | $23.04 | $23.11 | $22.85 | $22.98 | $22.98 | 352,311 |
2024-10-15 | $22.90 | $23.22 | $22.68 | $23.17 | $23.17 | 623,274 |
2024-10-14 | $22.03 | $22.14 | $21.73 | $21.83 | $21.83 | 277,320 |
2024-10-11 | $22.01 | $22.12 | $21.62 | $21.78 | $21.78 | 345,086 |
2024-10-10 | $22.03 | $22.38 | $21.76 | $22.00 | $22.00 | 429,237 |
2024-10-09 | $22.92 | $23.01 | $22.20 | $22.31 | $22.31 | 924,962 |
2024-10-08 | $22.00 | $22.77 | $21.97 | $22.60 | $22.60 | 900,951 |
2024-10-07 | $21.50 | $21.60 | $21.13 | $21.43 | $21.43 | 447,844 |
2024-10-04 | $21.72 | $22.04 | $21.46 | $21.60 | $21.60 | 629,705 |
2024-10-03 | $22.65 | $22.96 | $21.93 | $21.98 | $21.98 | 709,600 |
2024-10-02 | $22.68 | $23.30 | $22.50 | $22.76 | $22.76 | 726,839 |
2024-10-01 | $24.70 | $24.85 | $23.06 | $23.25 | $23.25 | 1,002,352 |
2024-09-30 | $24.76 | $25.04 | $24.26 | $24.33 | $24.33 | 348,255 |
2024-09-27 | $25.53 | $25.53 | $24.61 | $24.71 | $24.71 | 378,496 |
2024-09-26 | $25.69 | $25.84 | $25.07 | $25.73 | $25.73 | 533,590 |
2024-09-25 | $23.87 | $24.81 | $23.78 | $24.70 | $24.70 | 390,655 |
2024-09-24 | $23.23 | $23.84 | $23.12 | $23.81 | $23.81 | 328,263 |
2024-09-23 | $24.41 | $24.54 | $23.64 | $23.90 | $23.67 | 373,782 |
2024-09-20 | $24.54 | $25.00 | $24.36 | $24.47 | $24.47 | 530,172 |
2024-09-19 | $24.26 | $24.59 | $23.77 | $24.32 | $24.32 | 447,454 |
2024-09-18 | $25.14 | $25.15 | $24.32 | $24.88 | $24.88 | 576,617 |
2024-09-17 | $25.73 | $25.78 | $24.98 | $25.00 | $25.00 | 359,675 |
2024-09-16 | $25.82 | $26.08 | $25.34 | $25.69 | $25.69 | 279,215 |
2024-09-13 | $26.24 | $26.43 | $25.88 | $26.27 | $26.27 | 321,799 |
2024-09-12 | $26.80 | $27.22 | $26.34 | $26.53 | $26.53 | 284,918 |
2024-09-11 | $26.50 | $27.83 | $26.50 | $27.01 | $27.01 | 467,295 |
2024-09-10 | $25.57 | $26.94 | $25.51 | $26.51 | $26.51 | 356,457 |
2024-09-09 | $25.83 | $25.89 | $25.15 | $25.64 | $25.64 | 250,773 |
2024-09-06 | $25.19 | $26.18 | $24.94 | $25.96 | $25.96 | 321,004 |
2024-09-05 | $24.60 | $25.36 | $24.56 | $25.30 | $25.30 | 299,965 |
2024-09-04 | $24.20 | $25.01 | $23.90 | $24.92 | $24.92 | 357,988 |
2024-09-03 | $23.89 | $24.50 | $23.82 | $24.24 | $24.24 | 359,412 |
2024-08-30 | $23.57 | $23.83 | $23.09 | $23.13 | $23.13 | 323,191 |
2024-08-29 | $23.67 | $23.99 | $23.03 | $23.23 | $23.23 | 281,689 |
2024-08-28 | $23.75 | $24.02 | $23.54 | $23.82 | $23.82 | 109,909 |
2024-08-27 | $23.05 | $23.58 | $22.96 | $23.49 | $23.49 | 157,174 |
2024-08-26 | $23.05 | $23.42 | $22.66 | $23.05 | $23.05 | 162,510 |
2024-08-23 | $23.98 | $24.04 | $23.41 | $23.49 | $23.49 | 219,461 |
2024-08-22 | $24.26 | $24.37 | $23.98 | $24.16 | $24.16 | 184,774 |
2024-08-21 | $24.07 | $24.42 | $23.83 | $24.33 | $24.33 | 342,530 |
2024-08-20 | $23.25 | $24.38 | $23.24 | $24.36 | $24.36 | 519,696 |
2024-08-19 | $23.37 | $23.37 | $22.74 | $23.16 | $23.16 | 360,423 |
2024-08-16 | $23.71 | $23.71 | $23.33 | $23.42 | $23.42 | 180,066 |
2024-08-15 | $23.65 | $23.69 | $23.21 | $23.32 | $23.32 | 139,011 |
2024-08-14 | $24.11 | $24.28 | $23.71 | $23.91 | $23.91 | 214,659 |
2024-08-13 | $24.06 | $24.42 | $24.06 | $24.18 | $24.18 | 244,569 |
2024-08-12 | $23.72 | $23.97 | $23.44 | $23.72 | $23.72 | 269,538 |
2024-08-09 | $24.14 | $24.42 | $23.74 | $23.98 | $23.98 | 210,966 |
2024-08-08 | $24.89 | $24.92 | $23.96 | $24.04 | $24.04 | 305,941 |
2024-08-07 | $24.61 | $25.12 | $24.18 | $25.09 | $25.09 | 427,121 |
2024-08-06 | $25.32 | $25.61 | $24.72 | $25.28 | $25.28 | 509,522 |
2024-08-05 | $25.67 | $26.10 | $25.19 | $25.49 | $25.49 | 803,086 |
2024-08-02 | $23.69 | $24.94 | $23.57 | $24.49 | $24.49 | 543,306 |
2024-08-01 | $22.16 | $23.48 | $21.98 | $23.24 | $23.24 | 464,327 |
2024-07-31 | $21.76 | $22.11 | $21.66 | $22.08 | $22.08 | 459,800 |
2024-07-30 | $22.97 | $23.00 | $22.12 | $22.26 | $22.26 | 459,429 |
2024-07-29 | $22.58 | $23.37 | $22.55 | $22.97 | $22.97 | 450,646 |
2024-07-26 | $22.75 | $22.99 | $22.39 | $22.55 | $22.55 | 367,992 |
2024-07-25 | $23.46 | $23.66 | $22.54 | $22.76 | $22.76 | 431,229 |
2024-07-24 | $23.42 | $23.80 | $23.07 | $23.48 | $23.48 | 378,895 |
2024-07-23 | $22.85 | $23.53 | $22.85 | $23.49 | $23.49 | 235,153 |
2024-07-22 | $22.62 | $22.99 | $22.49 | $22.72 | $22.72 | 341,127 |
2024-07-19 | $22.14 | $22.56 | $21.77 | $22.46 | $22.46 | 392,864 |
2024-07-18 | $22.08 | $22.25 | $21.43 | $21.96 | $21.96 | 391,519 |
2024-07-17 | $22.35 | $22.35 | $21.73 | $22.02 | $22.02 | 372,448 |
2024-07-16 | $22.92 | $23.08 | $22.42 | $22.49 | $22.49 | 273,054 |
2024-07-15 | $23.01 | $23.20 | $22.23 | $22.64 | $22.64 | 388,313 |
2024-07-12 | $23.20 | $23.69 | $23.15 | $23.35 | $23.35 | 202,059 |
2024-07-11 | $24.05 | $24.22 | $23.36 | $23.48 | $23.48 | 291,491 |
2024-07-10 | $24.23 | $24.44 | $23.90 | $23.95 | $23.95 | 208,711 |
2024-07-09 | $24.20 | $24.43 | $23.72 | $24.25 | $24.25 | 260,877 |
2024-07-08 | $23.88 | $24.00 | $23.41 | $23.79 | $23.79 | 356,851 |
2024-07-05 | $22.83 | $23.72 | $22.83 | $23.51 | $23.51 | 350,672 |
2024-07-03 | $22.98 | $22.99 | $22.57 | $22.81 | $22.81 | 271,294 |
2024-07-02 | $22.56 | $23.24 | $22.50 | $22.98 | $22.98 | 289,872 |
2024-07-01 | $22.67 | $23.16 | $22.43 | $22.90 | $22.90 | 195,202 |
2024-06-28 | $22.77 | $23.09 | $22.60 | $22.91 | $22.91 | 297,813 |
2024-06-27 | $23.01 | $23.33 | $22.90 | $23.09 | $23.09 | 89,486 |
2024-06-26 | $22.90 | $23.39 | $22.73 | $23.20 | $23.20 | 290,868 |
2024-06-25 | $22.83 | $23.11 | $22.71 | $22.71 | $22.71 | 324,081 |
2024-06-24 | $24.20 | $24.20 | $22.99 | $23.14 | $23.14 | 507,543 |
2024-06-21 | $23.88 | $24.45 | $23.85 | $24.42 | $24.42 | 188,787 |
2024-06-20 | $24.81 | $25.01 | $23.83 | $24.06 | $24.06 | 301,770 |
2024-06-18 | $24.86 | $25.11 | $24.37 | $24.96 | $24.96 | 218,443 |
2024-06-17 | $25.35 | $25.55 | $24.96 | $25.17 | $25.17 | 196,954 |
2024-06-14 | $24.99 | $25.50 | $24.97 | $25.31 | $25.31 | 152,439 |
2024-06-13 | $24.53 | $25.14 | $24.46 | $24.89 | $24.89 | 188,770 |
2024-06-12 | $23.54 | $24.66 | $23.51 | $24.45 | $24.45 | 337,104 |
2024-06-11 | $23.99 | $24.47 | $23.86 | $23.90 | $23.90 | 162,074 |
2024-06-10 | $23.99 | $24.17 | $23.53 | $23.78 | $23.78 | 197,861 |
2024-06-07 | $23.98 | $24.38 | $23.61 | $24.15 | $24.15 | 180,373 |
2024-06-06 | $24.37 | $24.55 | $23.93 | $23.95 | $23.95 | 189,169 |
2024-06-05 | $24.14 | $24.48 | $24.09 | $24.19 | $24.19 | 232,464 |
2024-06-04 | $24.19 | $24.79 | $24.14 | $24.16 | $24.16 | 261,780 |
2024-06-03 | $22.66 | $24.02 | $22.65 | $23.74 | $23.74 | 513,517 |
2024-05-31 | $23.55 | $23.64 | $22.49 | $22.49 | $22.49 | 308,626 |
2024-05-30 | $23.89 | $23.93 | $23.50 | $23.67 | $23.67 | 252,273 |
2024-05-29 | $23.06 | $23.99 | $23.06 | $23.76 | $23.76 | 324,981 |
2024-05-28 | $23.29 | $23.40 | $22.85 | $22.93 | $22.93 | 235,380 |
2024-05-24 | $23.15 | $23.58 | $23.03 | $23.44 | $23.44 | 219,054 |
2024-05-23 | $22.83 | $23.55 | $22.68 | $23.47 | $23.47 | 322,037 |
2024-05-22 | $22.38 | $23.19 | $22.38 | $23.02 | $23.02 | 248,657 |
2024-05-21 | $22.11 | $22.20 | $21.72 | $22.19 | $22.19 | 220,866 |
2024-05-20 | $21.64 | $22.06 | $21.60 | $21.95 | $21.95 | 138,919 |
2024-05-17 | $22.20 | $22.22 | $21.60 | $21.66 | $21.66 | 197,108 |
2024-05-16 | $22.18 | $22.39 | $21.92 | $22.26 | $22.26 | 283,211 |
2024-05-15 | $22.32 | $22.98 | $22.05 | $22.16 | $22.16 | 305,472 |
2024-05-14 | $22.32 | $22.54 | $22.19 | $22.24 | $22.24 | 186,841 |
2024-05-13 | $22.00 | $22.46 | $21.90 | $22.24 | $22.24 | 253,134 |
2024-05-10 | $21.84 | $22.25 | $21.67 | $22.15 | $22.15 | 268,478 |
2024-05-09 | $22.43 | $22.43 | $21.88 | $21.90 | $21.90 | 227,525 |
2024-05-08 | $22.66 | $22.72 | $22.25 | $22.50 | $22.50 | 477,345 |
2024-05-07 | $22.35 | $22.44 | $22.08 | $22.44 | $22.44 | 248,712 |
2024-05-06 | $22.54 | $22.54 | $21.89 | $22.35 | $22.35 | 264,263 |
2024-05-03 | $22.66 | $23.29 | $22.66 | $22.72 | $22.72 | 363,022 |
2024-05-02 | $22.64 | $22.90 | $22.39 | $22.66 | $22.66 | 439,547 |
2024-05-01 | $22.31 | $23.16 | $22.17 | $22.93 | $22.93 | 505,391 |
2024-04-30 | $21.19 | $22.23 | $21.07 | $22.23 | $22.23 | 573,123 |
2024-04-29 | $21.42 | $21.42 | $20.86 | $20.97 | $20.97 | 413,490 |
2024-04-26 | $21.16 | $21.65 | $21.08 | $21.23 | $21.23 | 501,365 |
2024-04-25 | $21.08 | $21.43 | $20.72 | $20.84 | $20.84 | 532,369 |
2024-04-24 | $21.36 | $21.50 | $20.97 | $21.04 | $21.04 | 264,743 |
2024-04-23 | $21.43 | $21.67 | $21.04 | $21.04 | $21.04 | 254,521 |
2024-04-22 | $21.72 | $22.10 | $20.96 | $21.26 | $21.26 | 445,603 |
2024-04-19 | $21.97 | $22.00 | $21.24 | $21.56 | $21.56 | 354,964 |
2024-04-18 | $21.80 | $22.19 | $21.64 | $22.02 | $22.02 | 309,823 |
2024-04-17 | $21.86 | $22.20 | $21.43 | $21.91 | $21.91 | 381,993 |
2024-04-16 | $21.43 | $22.06 | $21.29 | $21.74 | $21.74 | 453,219 |
2024-04-15 | $20.75 | $21.43 | $20.59 | $21.35 | $21.35 | 608,733 |
2024-04-12 | $20.09 | $21.16 | $19.80 | $20.99 | $20.99 | 676,871 |
2024-04-11 | $20.14 | $20.86 | $20.14 | $20.33 | $20.33 | 516,226 |
2024-04-10 | $20.41 | $20.65 | $20.11 | $20.22 | $20.22 | 352,578 |
2024-04-09 | $20.25 | $20.66 | $20.10 | $20.36 | $20.36 | 256,940 |
2024-04-08 | $20.14 | $20.45 | $20.00 | $20.38 | $20.38 | 262,388 |
2024-04-05 | $20.36 | $20.62 | $19.95 | $20.10 | $20.10 | 374,760 |
2024-04-04 | $20.45 | $20.69 | $20.30 | $20.54 | $20.54 | 391,802 |
2024-04-03 | $20.69 | $20.75 | $20.44 | $20.48 | $20.48 | 284,433 |
2024-04-02 | $21.17 | $21.35 | $20.74 | $20.78 | $20.78 | 275,383 |
2024-04-01 | $21.69 | $21.97 | $21.24 | $21.34 | $21.34 | 303,943 |
2024-03-28 | $21.99 | $22.10 | $21.60 | $21.70 | $21.70 | 271,885 |
2024-03-27 | $22.61 | $22.70 | $22.11 | $22.11 | $22.11 | 225,794 |
2024-03-26 | $22.14 | $22.61 | $22.04 | $22.53 | $22.53 | 159,358 |
2024-03-25 | $22.46 | $22.46 | $21.87 | $22.20 | $22.20 | 197,912 |
2024-03-22 | $22.47 | $22.68 | $22.37 | $22.60 | $22.60 | 142,553 |
2024-03-21 | $22.64 | $22.79 | $22.38 | $22.49 | $22.49 | 124,474 |
2024-03-20 | $22.95 | $22.98 | $22.56 | $22.71 | $22.71 | 208,666 |
2024-03-19 | $23.20 | $23.21 | $22.62 | $22.63 | $22.63 | 264,858 |
2024-03-18 | $23.56 | $23.90 | $23.39 | $23.53 | $23.53 | 269,280 |
2024-03-15 | $23.99 | $23.99 | $23.37 | $23.71 | $23.71 | 326,004 |
2024-03-14 | $24.20 | $24.31 | $23.81 | $23.81 | $23.81 | 321,039 |
2024-03-13 | $24.65 | $24.65 | $24.04 | $24.29 | $24.29 | 319,079 |
2024-03-12 | $24.99 | $25.35 | $24.88 | $25.08 | $25.08 | 300,846 |
2024-03-11 | $25.67 | $25.89 | $24.99 | $25.03 | $25.03 | 311,758 |
2024-03-08 | $25.78 | $25.86 | $25.52 | $25.52 | $25.52 | 206,004 |
2024-03-07 | $26.06 | $26.09 | $25.41 | $25.67 | $25.67 | 362,457 |
2024-03-06 | $25.85 | $26.20 | $25.54 | $26.10 | $26.10 | 318,050 |
2024-03-05 | $26.71 | $26.74 | $25.91 | $26.27 | $26.27 | 321,724 |
2024-03-04 | $26.02 | $26.68 | $25.98 | $26.62 | $26.62 | 238,811 |
2024-03-01 | $26.46 | $26.46 | $25.83 | $26.10 | $26.10 | 246,983 |
2024-02-29 | $26.78 | $26.96 | $26.49 | $26.72 | $26.72 | 225,927 |
2024-02-28 | $26.76 | $27.11 | $26.33 | $26.91 | $26.91 | 264,265 |
2024-02-27 | $26.44 | $27.05 | $26.32 | $26.78 | $26.78 | 227,123 |
2024-02-26 | $26.74 | $27.05 | $26.19 | $26.56 | $26.56 | 170,333 |
2024-02-23 | $26.89 | $27.21 | $26.58 | $26.73 | $26.73 | 196,390 |
2024-02-22 | $26.78 | $27.02 | $26.14 | $26.41 | $26.41 | 314,625 |
2024-02-21 | $27.26 | $27.26 | $26.38 | $26.42 | $26.42 | 230,031 |
2024-02-20 | $26.86 | $27.49 | $26.80 | $27.40 | $27.40 | 299,472 |
2024-02-16 | $26.81 | $27.09 | $26.52 | $26.95 | $26.95 | 294,127 |
2024-02-15 | $28.46 | $28.51 | $26.73 | $26.90 | $26.90 | 547,137 |
2024-02-14 | $27.96 | $28.72 | $27.79 | $28.43 | $28.43 | 365,553 |
2024-02-13 | $27.81 | $28.72 | $27.58 | $28.34 | $28.34 | 408,780 |
2024-02-12 | $28.22 | $28.22 | $27.65 | $27.78 | $27.78 | 266,825 |
2024-02-09 | $27.47 | $28.46 | $27.23 | $28.41 | $28.41 | 301,143 |
2024-02-08 | $28.10 | $28.14 | $27.35 | $27.54 | $27.54 | 265,044 |
2024-02-07 | $27.97 | $28.55 | $27.82 | $28.07 | $28.07 | 242,762 |
2024-02-06 | $28.19 | $28.42 | $27.67 | $28.17 | $28.17 | 238,515 |
2024-02-05 | $28.54 | $28.96 | $28.04 | $28.37 | $28.37 | 286,328 |
2024-02-02 | $27.88 | $28.68 | $27.81 | $28.23 | $28.23 | 614,094 |
2024-02-01 | $27.91 | $28.79 | $27.66 | $28.30 | $28.30 | 765,866 |
2024-01-31 | $27.28 | $28.26 | $27.13 | $28.25 | $28.25 | 585,935 |
2024-01-30 | $28.29 | $28.54 | $27.20 | $27.23 | $27.23 | 406,152 |
2024-01-29 | $27.83 | $28.35 | $27.70 | $27.80 | $27.80 | 270,038 |
2024-01-26 | $28.21 | $28.58 | $27.68 | $27.69 | $27.69 | 260,255 |
2024-01-25 | $29.03 | $29.33 | $28.06 | $28.06 | $28.06 | 417,211 |
2024-01-24 | $29.95 | $30.20 | $29.35 | $29.37 | $29.37 | 208,468 |
2024-01-23 | $30.49 | $30.54 | $29.78 | $30.23 | $30.23 | 155,753 |
2024-01-22 | $30.65 | $31.07 | $30.23 | $30.38 | $30.38 | 243,327 |
2024-01-19 | $30.87 | $31.00 | $30.55 | $30.55 | $30.55 | 461,362 |
2024-01-18 | $30.58 | $31.44 | $30.57 | $30.76 | $30.76 | 446,132 |
2024-01-17 | $30.68 | $30.85 | $30.04 | $30.59 | $30.59 | 270,064 |
2024-01-16 | $28.89 | $30.13 | $28.80 | $30.08 | $30.08 | 269,141 |
2024-01-12 | $28.56 | $29.07 | $28.28 | $28.72 | $28.72 | 297,130 |
2024-01-11 | $29.16 | $29.55 | $29.06 | $29.42 | $29.42 | 379,579 |
2024-01-10 | $28.83 | $29.70 | $28.83 | $29.51 | $29.51 | 216,513 |
2024-01-09 | $27.92 | $29.02 | $27.92 | $28.90 | $28.90 | 204,932 |
2024-01-08 | $28.33 | $29.02 | $27.95 | $27.99 | $27.99 | 481,963 |
2024-01-05 | $26.97 | $27.60 | $26.91 | $27.35 | $27.35 | 214,737 |
2024-01-04 | $26.15 | $27.41 | $25.88 | $27.35 | $27.35 | 418,533 |
2024-01-03 | $27.23 | $27.50 | $26.25 | $26.44 | $26.44 | 276,920 |
2024-01-02 | $27.63 | $27.63 | $26.81 | $27.27 | $27.27 | 335,758 |
2023-12-29 | $27.68 | $28.05 | $27.54 | $27.93 | $27.93 | 284,055 |
2023-12-28 | $27.15 | $27.75 | $26.99 | $27.74 | $27.74 | 328,188 |
2023-12-27 | $26.73 | $27.06 | $26.47 | $26.89 | $26.89 | 419,348 |
2023-12-26 | $26.60 | $26.80 | $26.36 | $26.64 | $26.64 | 163,147 |
2023-12-22 | $26.85 | $27.18 | $26.63 | $27.10 | $27.10 | 287,418 |
2023-12-21 | $27.37 | $27.73 | $27.14 | $27.21 | $27.21 | 288,382 |
2023-12-20 | $26.93 | $27.71 | $26.65 | $27.66 | $27.42 | 314,634 |
2023-12-19 | $27.68 | $27.83 | $27.09 | $27.14 | $26.91 | 242,786 |
2023-12-18 | $27.28 | $27.84 | $26.98 | $27.79 | $27.55 | 258,107 |
2023-12-15 | $28.41 | $28.70 | $28.16 | $28.30 | $28.06 | 389,642 |
2023-12-14 | $29.08 | $29.08 | $27.87 | $27.93 | $27.69 | 521,592 |
2023-12-13 | $30.46 | $30.74 | $29.64 | $29.68 | $29.43 | 311,886 |
2023-12-12 | $30.16 | $30.81 | $30.16 | $30.49 | $30.23 | 286,373 |
2023-12-11 | $29.70 | $29.95 | $29.47 | $29.64 | $29.39 | 264,460 |
2023-12-08 | $29.99 | $30.08 | $29.54 | $29.72 | $29.47 | 356,286 |
2023-12-07 | $29.65 | $30.55 | $29.38 | $30.35 | $30.09 | 504,589 |
2023-12-06 | $29.42 | $30.13 | $29.03 | $29.98 | $29.72 | 584,747 |
2023-12-05 | $28.05 | $29.06 | $27.99 | $29.02 | $28.77 | 239,050 |
2023-12-04 | $28.25 | $28.45 | $27.71 | $28.03 | $27.79 | 259,070 |
2023-12-01 | $28.23 | $28.35 | $27.12 | $27.81 | $27.81 | 562,200 |
2023-11-30 | $27.98 | $28.71 | $27.22 | $28.06 | $28.06 | 638,752 |
2023-11-29 | $27.63 | $28.57 | $27.57 | $28.42 | $28.42 | 334,782 |
2023-11-28 | $27.92 | $28.07 | $27.47 | $27.96 | $27.96 | 257,828 |
2023-11-27 | $28.05 | $28.49 | $27.91 | $27.97 | $27.97 | 200,313 |
2023-11-24 | $28.02 | $28.12 | $27.37 | $27.76 | $27.76 | 215,620 |
2023-11-22 | $28.96 | $29.38 | $27.94 | $28.00 | $28.00 | 459,726 |
2023-11-21 | $27.98 | $28.44 | $27.82 | $27.92 | $27.92 | 230,052 |
2023-11-20 | $27.67 | $27.78 | $27.31 | $27.78 | $27.78 | 178,564 |
2023-11-17 | $28.54 | $28.68 | $27.47 | $27.86 | $27.86 | 417,669 |
2023-11-16 | $28.41 | $29.59 | $28.26 | $29.04 | $29.04 | 693,984 |
2023-11-15 | $27.90 | $27.99 | $27.23 | $27.94 | $27.94 | 404,177 |
2023-11-14 | $28.04 | $28.19 | $27.66 | $27.80 | $27.80 | 442,725 |
2023-11-13 | $28.60 | $28.79 | $28.21 | $28.27 | $28.27 | 215,082 |
2023-11-10 | $28.76 | $29.25 | $28.59 | $28.72 | $28.72 | 454,253 |
2023-11-09 | $28.75 | $29.36 | $28.57 | $29.32 | $29.32 | 438,479 |
2023-11-08 | $28.61 | $29.14 | $28.27 | $29.14 | $29.14 | 562,670 |
2023-11-07 | $27.93 | $28.63 | $27.90 | $28.41 | $28.41 | 385,584 |
2023-11-06 | $26.32 | $27.34 | $26.22 | $27.15 | $27.15 | 333,857 |
2023-11-03 | $26.12 | $26.87 | $25.99 | $26.58 | $26.58 | 626,155 |
2023-11-02 | $27.58 | $27.87 | $25.99 | $26.04 | $26.04 | 530,003 |
2023-11-01 | $27.19 | $27.73 | $26.92 | $27.67 | $27.67 | 357,882 |
2023-10-31 | $27.62 | $28.20 | $27.43 | $27.52 | $27.52 | 351,690 |
2023-10-30 | $27.67 | $28.24 | $27.28 | $27.69 | $27.69 | 393,669 |
2023-10-27 | $26.70 | $28.05 | $26.49 | $27.86 | $27.86 | 623,576 |
2023-10-26 | $26.57 | $27.10 | $26.36 | $26.60 | $26.60 | 616,831 |
2023-10-25 | $26.04 | $26.41 | $25.77 | $26.15 | $26.15 | 495,429 |
2023-10-24 | $25.21 | $26.07 | $25.18 | $26.07 | $26.07 | 547,042 |
2023-10-23 | $24.90 | $25.54 | $24.82 | $25.31 | $25.31 | 596,113 |
2023-10-20 | $23.81 | $24.68 | $23.68 | $24.55 | $24.55 | 662,848 |
2023-10-19 | $23.77 | $24.23 | $23.30 | $23.69 | $23.69 | 842,810 |
2023-10-18 | $23.87 | $23.94 | $23.43 | $23.54 | $23.54 | 331,386 |
2023-10-17 | $24.69 | $24.70 | $23.89 | $24.03 | $24.03 | 303,827 |
2023-10-16 | $24.46 | $25.00 | $24.40 | $24.54 | $24.54 | 288,718 |
2023-10-13 | $25.19 | $25.36 | $24.62 | $24.89 | $24.89 | 540,440 |
2023-10-12 | $25.49 | $26.22 | $25.43 | $25.99 | $25.99 | 472,126 |
2023-10-11 | $25.96 | $26.60 | $25.94 | $25.98 | $25.98 | 412,831 |
2023-10-10 | $25.37 | $25.65 | $25.03 | $25.36 | $25.36 | 359,646 |
2023-10-09 | $25.72 | $26.14 | $25.19 | $25.42 | $25.42 | 384,957 |
2023-10-06 | $27.49 | $28.15 | $26.73 | $27.25 | $27.25 | 603,385 |
2023-10-05 | $27.92 | $27.92 | $27.04 | $27.53 | $27.53 | 532,891 |
2023-10-04 | $26.27 | $27.65 | $26.26 | $27.27 | $27.27 | 594,939 |
2023-10-03 | $25.81 | $26.05 | $25.46 | $25.52 | $25.52 | 374,210 |
2023-10-02 | $24.61 | $25.83 | $24.49 | $25.49 | $25.49 | 562,546 |
2023-09-29 | $23.58 | $24.69 | $23.49 | $24.54 | $24.54 | 639,074 |
2023-09-28 | $23.74 | $23.91 | $23.28 | $23.57 | $23.57 | 453,926 |
2023-09-27 | $24.21 | $24.40 | $23.44 | $23.60 | $23.60 | 637,821 |
2023-09-26 | $24.97 | $25.05 | $24.52 | $24.83 | $24.83 | 466,039 |
2023-09-25 | $25.19 | $25.19 | $24.47 | $24.55 | $24.55 | 314,887 |
2023-09-22 | $24.84 | $25.19 | $24.52 | $25.19 | $25.19 | 241,209 |
2023-09-21 | $24.23 | $25.28 | $24.12 | $25.20 | $25.20 | 665,786 |
2023-09-20 | $24.34 | $24.54 | $23.77 | $24.53 | $24.53 | 341,314 |
2023-09-19 | $23.27 | $24.34 | $23.19 | $24.06 | $24.06 | 295,577 |
2023-09-18 | $23.77 | $24.18 | $23.62 | $23.87 | $23.64 | 282,850 |
2023-09-15 | $23.99 | $24.22 | $23.54 | $24.18 | $23.94 | 325,511 |
2023-09-14 | $23.63 | $23.73 | $23.37 | $23.54 | $23.31 | 284,650 |
2023-09-13 | $23.68 | $24.32 | $23.58 | $24.11 | $23.87 | 376,596 |
2023-09-12 | $24.41 | $24.44 | $23.67 | $23.75 | $23.52 | 479,051 |
2023-09-11 | $23.94 | $25.07 | $23.74 | $24.87 | $24.63 | 342,885 |
2023-09-08 | $24.45 | $24.49 | $23.88 | $24.25 | $24.01 | 262,718 |
2023-09-07 | $24.61 | $24.76 | $24.29 | $24.71 | $24.47 | 322,392 |
2023-09-06 | $24.72 | $24.98 | $24.37 | $24.62 | $24.38 | 300,276 |
2023-09-05 | $24.65 | $24.65 | $24.14 | $24.59 | $24.35 | 240,715 |
2023-09-01 | $25.34 | $25.37 | $24.84 | $24.89 | $24.89 | 404,147 |
2023-08-31 | $25.76 | $26.27 | $25.70 | $25.90 | $25.90 | 360,497 |
2023-08-30 | $25.99 | $26.14 | $25.83 | $25.96 | $25.96 | 282,705 |
2023-08-29 | $26.19 | $26.69 | $26.13 | $26.20 | $26.20 | 220,748 |
2023-08-28 | $26.53 | $26.61 | $25.92 | $26.34 | $26.34 | 279,795 |
2023-08-25 | $26.85 | $27.31 | $26.37 | $26.67 | $26.67 | 598,197 |
2023-08-24 | $27.23 | $27.30 | $26.60 | $27.17 | $27.17 | 373,842 |
2023-08-23 | $27.14 | $27.68 | $26.74 | $26.82 | $26.82 | 390,979 |
2023-08-22 | $26.17 | $26.66 | $25.99 | $26.66 | $26.66 | 173,906 |
2023-08-21 | $25.71 | $26.55 | $25.49 | $26.23 | $26.23 | 289,673 |
2023-08-18 | $26.74 | $26.85 | $25.84 | $25.93 | $25.93 | 340,377 |
2023-08-17 | $26.39 | $26.41 | $25.64 | $26.36 | $26.36 | 429,520 |
2023-08-16 | $26.46 | $27.03 | $25.93 | $26.98 | $26.98 | 392,073 |
2023-08-15 | $25.86 | $26.62 | $25.80 | $26.56 | $26.56 | 391,549 |
2023-08-14 | $25.37 | $25.80 | $25.27 | $25.44 | $25.44 | 242,743 |
2023-08-11 | $26.03 | $26.06 | $25.19 | $25.25 | $25.25 | 285,048 |
2023-08-10 | $25.95 | $26.36 | $25.35 | $26.01 | $26.01 | 347,785 |
2023-08-09 | $26.26 | $26.47 | $25.51 | $26.03 | $26.03 | 398,937 |
2023-08-08 | $27.73 | $28.20 | $26.65 | $26.67 | $26.67 | 317,958 |
2023-08-07 | $26.76 | $27.07 | $26.56 | $26.91 | $26.91 | 136,517 |
2023-08-04 | $26.70 | $27.02 | $26.15 | $26.99 | $26.99 | 311,226 |
2023-08-03 | $27.42 | $27.71 | $26.53 | $27.01 | $27.01 | 376,195 |
2023-08-02 | $27.20 | $27.98 | $26.95 | $27.55 | $27.55 | 290,025 |
2023-08-01 | $26.91 | $27.41 | $26.69 | $26.82 | $26.82 | 332,460 |
2023-07-31 | $27.36 | $27.36 | $26.43 | $26.59 | $26.59 | 419,080 |
2023-07-28 | $27.74 | $28.43 | $27.61 | $27.62 | $27.62 | 274,007 |
2023-07-27 | $27.10 | $27.91 | $26.89 | $27.78 | $27.78 | 263,392 |
2023-07-26 | $27.86 | $27.90 | $27.18 | $27.39 | $27.39 | 237,304 |
2023-07-25 | $27.78 | $28.05 | $27.09 | $27.39 | $27.39 | 186,820 |
2023-07-24 | $28.40 | $28.40 | $27.28 | $27.67 | $27.67 | 264,305 |
2023-07-21 | $28.90 | $29.23 | $28.59 | $28.62 | $28.62 | 287,550 |
2023-07-20 | $29.30 | $29.58 | $28.98 | $29.09 | $29.09 | 410,299 |
2023-07-19 | $30.09 | $30.22 | $29.37 | $29.77 | $29.77 | 185,207 |
2023-07-18 | $30.84 | $30.94 | $29.47 | $30.07 | $30.07 | 177,911 |
2023-07-17 | $30.81 | $31.00 | $30.46 | $30.72 | $30.72 | 244,713 |
2023-07-14 | $29.39 | $30.72 | $29.39 | $30.60 | $30.60 | 284,039 |
2023-07-13 | $28.83 | $29.56 | $28.47 | $29.06 | $29.06 | 295,486 |
2023-07-12 | $28.93 | $29.16 | $28.49 | $28.81 | $28.81 | 407,421 |
2023-07-11 | $30.54 | $30.54 | $29.25 | $29.33 | $29.33 | 303,189 |
2023-07-10 | $31.29 | $31.35 | $30.56 | $30.67 | $30.67 | 180,688 |
2023-07-07 | $32.83 | $32.90 | $30.54 | $31.11 | $31.11 | 328,255 |
2023-07-06 | $31.67 | $32.94 | $31.36 | $32.49 | $32.49 | 357,270 |
2023-07-05 | $30.55 | $31.41 | $30.50 | $31.07 | $31.07 | 205,657 |
2023-07-03 | $30.74 | $30.92 | $30.28 | $30.71 | $30.71 | 144,036 |
2023-06-30 | $30.88 | $31.30 | $30.55 | $30.91 | $30.91 | 210,382 |
2023-06-29 | $31.81 | $32.06 | $31.24 | $31.25 | $31.25 | 207,247 |
2023-06-28 | $32.60 | $33.24 | $31.86 | $31.95 | $31.95 | 270,450 |
2023-06-27 | $32.78 | $33.20 | $32.31 | $32.60 | $32.60 | 163,523 |
2023-06-26 | $34.10 | $34.10 | $32.38 | $32.76 | $32.76 | 183,717 |
2023-06-23 | $34.10 | $34.48 | $33.75 | $33.95 | $33.95 | 228,952 |
2023-06-22 | $33.11 | $33.63 | $33.06 | $33.38 | $33.38 | 405,608 |
2023-06-21 | $33.26 | $33.41 | $32.00 | $32.48 | $32.48 | 189,955 |
2023-06-20 | $32.30 | $33.81 | $32.30 | $33.38 | $33.05 | 326,322 |
2023-06-16 | $31.63 | $32.10 | $31.43 | $31.94 | $31.94 | 125,497 |
2023-06-15 | $32.35 | $32.43 | $31.32 | $31.83 | $31.83 | 247,404 |
2023-06-14 | $31.34 | $32.93 | $30.93 | $32.48 | $32.48 | 296,106 |
2023-06-13 | $31.43 | $31.85 | $30.56 | $31.82 | $31.82 | 183,074 |
2023-06-12 | $32.51 | $32.51 | $31.50 | $32.10 | $32.10 | 139,514 |
2023-06-09 | $31.12 | $31.63 | $30.89 | $31.47 | $31.47 | 163,518 |
2023-06-08 | $30.76 | $32.12 | $30.57 | $31.16 | $31.16 | 330,203 |
2023-06-07 | $32.31 | $32.31 | $30.77 | $30.83 | $30.83 | 200,175 |
2023-06-06 | $33.99 | $34.04 | $32.53 | $32.58 | $32.58 | 215,383 |
2023-06-05 | $31.71 | $33.18 | $31.66 | $33.08 | $33.08 | 195,700 |
2023-06-02 | $33.52 | $33.92 | $32.31 | $32.67 | $32.67 | 181,438 |
2023-06-01 | $35.50 | $35.89 | $33.92 | $34.73 | $34.73 | 312,571 |
2023-05-31 | $35.25 | $35.80 | $34.99 | $35.54 | $35.54 | 225,404 |
2023-05-30 | $34.69 | $35.10 | $34.30 | $34.34 | $34.34 | 271,716 |
2023-05-26 | $32.93 | $34.00 | $32.80 | $33.68 | $33.68 | 168,575 |
2023-05-25 | $32.96 | $33.93 | $32.96 | $33.39 | $33.39 | 430,903 |
2023-05-24 | $31.99 | $32.74 | $31.70 | $32.18 | $32.18 | 223,154 |
2023-05-23 | $32.48 | $32.69 | $31.75 | $32.50 | $32.50 | 212,004 |
2023-05-22 | $33.09 | $33.23 | $32.49 | $33.17 | $33.17 | 254,764 |
2023-05-19 | $32.75 | $33.24 | $32.37 | $32.92 | $32.92 | 225,220 |
2023-05-18 | $34.22 | $34.66 | $33.30 | $33.38 | $33.38 | 311,489 |
2023-05-17 | $34.55 | $34.94 | $33.44 | $33.83 | $33.83 | 239,187 |
2023-05-16 | $33.74 | $35.25 | $33.56 | $35.24 | $35.24 | 186,776 |
2023-05-15 | $33.61 | $34.12 | $33.11 | $33.50 | $33.50 | 111,425 |
2023-05-12 | $33.61 | $34.30 | $33.17 | $33.80 | $33.80 | 219,571 |
2023-05-11 | $33.83 | $34.38 | $33.58 | $33.88 | $33.88 | 286,863 |
2023-05-10 | $31.97 | $33.54 | $31.97 | $33.02 | $33.02 | 221,251 |
2023-05-09 | $32.83 | $33.00 | $31.75 | $32.34 | $32.34 | 208,359 |
2023-05-08 | $31.46 | $32.35 | $31.16 | $32.34 | $32.34 | 191,008 |
2023-05-05 | $32.34 | $32.64 | $31.83 | $32.29 | $32.29 | 286,532 |
2023-05-04 | $33.38 | $34.35 | $32.75 | $34.16 | $34.16 | 383,133 |
2023-05-03 | $33.03 | $33.39 | $32.26 | $33.34 | $33.34 | 326,037 |
2023-05-02 | $30.16 | $32.70 | $30.16 | $32.13 | $32.13 | 594,525 |
2023-05-01 | $29.63 | $29.87 | $29.00 | $29.60 | $29.60 | 168,144 |
2023-04-28 | $30.02 | $30.24 | $28.59 | $28.92 | $28.92 | 457,485 |
2023-04-27 | $30.10 | $30.63 | $29.67 | $29.83 | $29.83 | 574,925 |
2023-04-26 | $29.46 | $30.36 | $29.11 | $30.02 | $30.02 | 487,508 |
2023-04-25 | $28.69 | $29.54 | $28.63 | $29.26 | $29.26 | 546,617 |
2023-04-24 | $29.14 | $29.17 | $27.89 | $28.18 | $28.18 | 470,811 |
2023-04-21 | $28.50 | $29.28 | $28.47 | $29.03 | $29.03 | 371,030 |
2023-04-20 | $28.89 | $29.34 | $28.66 | $28.69 | $28.69 | 531,061 |
2023-04-19 | $28.46 | $28.77 | $28.11 | $28.16 | $28.16 | 399,649 |
2023-04-18 | $28.32 | $28.59 | $27.83 | $28.01 | $28.01 | 261,835 |
2023-04-17 | $27.61 | $28.36 | $27.49 | $28.17 | $28.17 | 234,044 |
2023-04-14 | $27.49 | $27.83 | $27.21 | $27.52 | $27.52 | 273,737 |
2023-04-13 | $28.06 | $28.13 | $27.46 | $27.57 | $27.57 | 345,727 |
2023-04-12 | $27.62 | $28.08 | $27.46 | $27.91 | $27.91 | 417,898 |
2023-04-11 | $28.20 | $28.50 | $27.60 | $27.92 | $27.92 | 371,683 |
2023-04-10 | $28.91 | $28.91 | $27.83 | $28.44 | $28.44 | 511,879 |
2023-04-06 | $28.20 | $29.05 | $28.18 | $28.91 | $28.91 | 729,473 |
2023-04-05 | $28.78 | $29.25 | $28.07 | $28.10 | $28.10 | 900,342 |
2023-04-04 | $27.76 | $29.39 | $27.76 | $28.90 | $28.90 | 801,110 |
2023-04-03 | $28.11 | $28.40 | $27.48 | $27.90 | $27.90 | 831,845 |
2023-03-31 | $31.09 | $31.15 | $30.56 | $30.71 | $30.71 | 606,187 |
2023-03-30 | $30.83 | $31.41 | $30.71 | $31.11 | $31.11 | 638,193 |
2023-03-29 | $31.53 | $31.99 | $31.25 | $31.29 | $31.29 | 385,804 |
2023-03-28 | $33.57 | $33.57 | $31.91 | $32.25 | $32.25 | 392,814 |
2023-03-27 | $33.83 | $34.52 | $32.82 | $33.25 | $33.25 | 335,604 |
2023-03-24 | $36.16 | $36.54 | $34.42 | $34.69 | $34.69 | 607,989 |
2023-03-23 | $33.62 | $35.53 | $33.02 | $34.90 | $34.90 | 573,118 |
2023-03-22 | $32.43 | $34.00 | $32.25 | $34.00 | $34.00 | 469,518 |
2023-03-21 | $33.70 | $33.73 | $32.34 | $32.54 | $32.54 | 544,412 |
2023-03-20 | $36.92 | $36.92 | $34.87 | $35.32 | $35.32 | 1,137,658 |
2023-03-17 | $36.33 | $37.37 | $35.56 | $36.81 | $36.81 | 995,106 |
2023-03-16 | $37.99 | $38.28 | $35.46 | $35.69 | $35.69 | 883,508 |
2023-03-15 | $35.32 | $37.31 | $34.84 | $36.40 | $36.40 | 1,488,784 |
2023-03-14 | $33.48 | $34.05 | $31.37 | $32.88 | $32.88 | 802,801 |
2023-03-13 | $33.78 | $34.95 | $32.40 | $33.52 | $33.52 | 1,026,207 |
2023-03-10 | $31.50 | $32.54 | $30.55 | $32.21 | $32.21 | 883,782 |
2023-03-09 | $30.11 | $31.40 | $29.31 | $31.32 | $31.32 | 649,248 |
2023-03-08 | $30.17 | $31.06 | $29.40 | $30.47 | $30.47 | 558,000 |
2023-03-07 | $29.22 | $30.03 | $29.09 | $29.87 | $29.87 | 411,430 |
2023-03-06 | $29.28 | $29.43 | $28.77 | $28.87 | $28.87 | 433,340 |
2023-03-03 | $30.35 | $30.43 | $28.60 | $28.84 | $28.84 | 386,364 |
2023-03-02 | $30.18 | $30.47 | $29.45 | $29.67 | $29.67 | 422,279 |
2023-03-01 | $31.39 | $31.57 | $29.87 | $30.16 | $30.16 | 559,843 |
2023-02-28 | $30.02 | $31.45 | $29.85 | $31.45 | $31.45 | 580,999 |
2023-02-27 | $30.65 | $31.02 | $30.25 | $30.50 | $30.50 | 370,846 |
2023-02-24 | $31.41 | $31.87 | $30.60 | $30.71 | $30.71 | 475,820 |
2023-02-23 | $30.63 | $31.37 | $30.23 | $30.67 | $30.67 | 481,333 |
2023-02-22 | $31.24 | $32.03 | $30.71 | $31.50 | $31.50 | 560,336 |
2023-02-21 | $31.10 | $31.21 | $30.39 | $31.07 | $31.07 | 344,847 |
2023-02-17 | $29.67 | $31.00 | $29.61 | $30.75 | $30.75 | 721,986 |
2023-02-16 | $28.43 | $28.75 | $27.97 | $28.71 | $28.71 | 288,573 |
2023-02-15 | $27.84 | $28.81 | $27.84 | $28.15 | $28.15 | 619,348 |
2023-02-14 | $27.61 | $27.77 | $26.80 | $27.17 | $27.17 | 484,945 |
2023-02-13 | $27.40 | $27.89 | $27.01 | $27.21 | $27.21 | 250,581 |
2023-02-10 | $28.50 | $28.50 | $26.95 | $27.03 | $27.03 | 551,043 |
2023-02-09 | $28.66 | $29.36 | $28.65 | $29.28 | $29.28 | 336,854 |
2023-02-08 | $28.29 | $29.14 | $28.08 | $28.81 | $28.81 | 480,303 |
2023-02-07 | $29.87 | $30.20 | $28.22 | $28.33 | $28.33 | 390,895 |
2023-02-06 | $29.90 | $30.98 | $29.50 | $30.17 | $30.17 | 527,962 |
2023-02-03 | $29.66 | $30.01 | $28.62 | $29.97 | $29.97 | 421,716 |
2023-02-02 | $28.67 | $30.41 | $28.63 | $29.78 | $29.78 | 800,301 |
2023-02-01 | $27.73 | $29.20 | $27.47 | $28.46 | $28.46 | 757,039 |
2023-01-31 | $28.12 | $28.65 | $27.33 | $27.44 | $27.44 | 280,122 |
2023-01-30 | $27.11 | $27.95 | $26.98 | $27.85 | $27.85 | 398,955 |
2023-01-27 | $25.93 | $26.74 | $25.66 | $26.64 | $26.64 | 791,323 |
2023-01-26 | $26.50 | $27.12 | $25.59 | $25.60 | $25.60 | 722,408 |
2023-01-25 | $27.54 | $28.45 | $27.33 | $27.33 | $27.33 | 407,355 |
2023-01-24 | $27.33 | $28.35 | $27.20 | $27.27 | $27.27 | 555,852 |
2023-01-23 | $26.76 | $27.26 | $26.52 | $27.14 | $27.14 | 510,014 |
2023-01-20 | $27.61 | $28.16 | $26.98 | $27.11 | $27.11 | 476,751 |
2023-01-19 | $28.74 | $28.83 | $27.46 | $27.72 | $27.72 | 676,254 |
2023-01-18 | $27.03 | $28.43 | $26.51 | $28.35 | $28.35 | 593,709 |
2023-01-17 | $27.34 | $27.58 | $26.81 | $27.38 | $27.38 | 449,196 |
2023-01-13 | $27.65 | $28.17 | $27.36 | $27.48 | $27.48 | 474,741 |
2023-01-12 | $28.32 | $28.37 | $27.17 | $27.55 | $27.55 | 608,812 |
2023-01-11 | $28.27 | $29.24 | $28.16 | $28.60 | $28.60 | 617,770 |
2023-01-10 | $28.86 | $29.69 | $28.67 | $28.78 | $28.78 | 577,736 |
2023-01-09 | $28.13 | $29.36 | $28.00 | $29.16 | $29.16 | 854,347 |
2023-01-06 | $29.44 | $29.44 | $28.23 | $28.99 | $28.99 | 692,477 |
2023-01-05 | $31.50 | $31.50 | $29.74 | $30.01 | $30.01 | 693,192 |
2023-01-04 | $32.25 | $32.35 | $30.85 | $31.20 | $31.20 | 756,431 |
2023-01-03 | $29.64 | $31.88 | $29.23 | $31.28 | $31.28 | 1,011,661 |
2022-12-30 | $29.90 | $29.90 | $29.03 | $29.13 | $29.13 | 700,207 |
2022-12-29 | $30.35 | $30.37 | $29.22 | $29.50 | $29.50 | 628,620 |
2022-12-28 | $28.89 | $30.26 | $28.89 | $30.04 | $30.04 | 720,079 |
2022-12-27 | $28.96 | $29.37 | $28.55 | $28.75 | $28.75 | 357,978 |
2022-12-23 | $30.65 | $30.90 | $29.39 | $29.42 | $29.42 | 696,905 |
2022-12-22 | $29.97 | $32.54 | $29.90 | $31.34 | $31.34 | 1,073,391 |
2022-12-21 | $30.04 | $30.81 | $29.72 | $30.00 | $30.00 | 448,966 |
2022-12-20 | $31.92 | $32.15 | $30.75 | $31.16 | $31.16 | 615,533 |
2022-12-19 | $31.56 | $32.68 | $31.33 | $32.16 | $32.07 | 525,415 |
2022-12-16 | $32.55 | $33.03 | $31.91 | $32.17 | $32.07 | 927,790 |
2022-12-15 | $31.69 | $32.43 | $31.26 | $31.39 | $31.30 | 893,658 |
2022-12-14 | $30.23 | $31.54 | $29.98 | $31.00 | $30.91 | 819,369 |
2022-12-13 | $30.46 | $31.11 | $30.10 | $30.62 | $30.53 | 1,237,798 |
2022-12-12 | $33.17 | $33.47 | $31.67 | $31.84 | $31.75 | 796,177 |
2022-12-09 | $32.15 | $33.58 | $31.52 | $33.52 | $33.42 | 1,177,281 |
2022-12-08 | $30.35 | $32.34 | $30.14 | $32.03 | $31.94 | 1,328,203 |
2022-12-07 | $31.55 | $32.24 | $30.74 | $31.68 | $31.59 | 922,958 |
2022-12-06 | $30.32 | $31.92 | $29.63 | $31.50 | $31.41 | 1,575,161 |
2022-12-05 | $27.63 | $30.41 | $27.50 | $29.98 | $29.89 | 1,150,623 |
2022-12-02 | $28.31 | $28.59 | $27.61 | $28.28 | $28.20 | 709,808 |
2022-12-01 | $27.31 | $28.09 | $27.06 | $27.90 | $27.82 | 769,383 |
2022-11-30 | $27.38 | $28.60 | $27.27 | $27.71 | $27.63 | 881,894 |
2022-11-29 | $28.21 | $28.43 | $27.65 | $28.01 | $28.01 | 886,331 |
2022-11-28 | $28.72 | $29.03 | $28.02 | $28.86 | $28.86 | 972,659 |
2022-11-25 | $27.10 | $27.44 | $26.73 | $27.35 | $27.35 | 390,771 |
2022-11-23 | $27.36 | $27.70 | $26.80 | $27.17 | $27.17 | 1,088,141 |
2022-11-22 | $27.54 | $27.85 | $26.40 | $26.55 | $26.55 | 997,367 |
2022-11-21 | $28.74 | $30.16 | $28.15 | $28.32 | $28.32 | 2,172,069 |
2022-11-18 | $28.15 | $28.78 | $27.39 | $27.52 | $27.52 | 1,138,445 |
2022-11-17 | $28.02 | $28.30 | $27.06 | $27.11 | $27.11 | 1,198,798 |
2022-11-16 | $26.61 | $27.46 | $26.28 | $27.20 | $27.20 | 876,649 |
2022-11-15 | $26.49 | $26.83 | $25.99 | $26.08 | $26.08 | 1,083,449 |
2022-11-14 | $26.81 | $26.81 | $25.78 | $26.74 | $26.74 | 1,039,662 |
2022-11-11 | $27.14 | $27.37 | $26.38 | $26.58 | $26.58 | 1,204,935 |
2022-11-10 | $28.28 | $29.63 | $28.24 | $28.31 | $28.31 | 1,738,237 |
2022-11-09 | $27.56 | $29.73 | $27.56 | $29.56 | $29.56 | 1,627,587 |
2022-11-08 | $27.06 | $27.62 | $26.73 | $26.98 | $26.98 | 1,050,248 |
2022-11-07 | $27.78 | $27.94 | $26.84 | $27.02 | $27.02 | 691,449 |
2022-11-04 | $27.36 | $28.77 | $26.95 | $27.98 | $27.98 | 1,163,698 |
2022-11-03 | $30.14 | $30.25 | $28.31 | $28.67 | $28.67 | 1,028,119 |
2022-11-02 | $28.56 | $29.83 | $28.27 | $29.72 | $29.72 | 1,491,671 |
2022-11-01 | $27.94 | $28.71 | $27.92 | $28.39 | $28.39 | 998,770 |
2022-10-31 | $30.01 | $30.02 | $28.15 | $28.92 | $28.92 | 1,263,040 |
2022-10-28 | $28.95 | $30.42 | $28.48 | $29.40 | $29.40 | 1,061,143 |
2022-10-27 | $28.99 | $29.76 | $28.57 | $29.56 | $29.56 | 979,812 |
2022-10-26 | $30.38 | $30.41 | $29.30 | $29.81 | $29.81 | 752,969 |
2022-10-25 | $30.89 | $31.21 | $30.33 | $30.61 | $30.61 | 773,658 |
2022-10-24 | $30.97 | $31.34 | $30.24 | $30.66 | $30.66 | 713,295 |
2022-10-21 | $32.60 | $32.61 | $30.84 | $30.96 | $30.96 | 969,094 |
2022-10-20 | $32.36 | $33.22 | $31.80 | $32.87 | $32.87 | 1,088,029 |
2022-10-19 | $34.66 | $34.83 | $32.63 | $32.93 | $32.93 | 907,405 |
2022-10-18 | $34.88 | $36.32 | $34.28 | $34.86 | $34.86 | 996,530 |
2022-10-17 | $35.43 | $35.76 | $34.35 | $35.53 | $35.53 | 623,645 |
2022-10-14 | $34.64 | $36.59 | $33.70 | $36.48 | $36.48 | 1,824,980 |
2022-10-13 | $37.92 | $37.93 | $33.62 | $33.97 | $33.97 | 1,505,243 |
2022-10-12 | $38.00 | $38.47 | $36.39 | $36.94 | $36.94 | 830,461 |
2022-10-11 | $38.27 | $38.60 | $36.25 | $37.51 | $37.51 | 996,680 |
2022-10-10 | $35.09 | $37.11 | $34.57 | $36.96 | $36.96 | 839,806 |
2022-10-07 | $34.83 | $35.95 | $33.99 | $35.38 | $35.38 | 1,630,075 |
2022-10-06 | $36.81 | $36.81 | $34.67 | $34.89 | $34.89 | 999,246 |
2022-10-05 | $37.71 | $38.39 | $35.57 | $36.10 | $36.10 | 1,056,337 |
2022-10-04 | $39.50 | $40.24 | $37.65 | $37.65 | $37.65 | 926,952 |
2022-10-03 | $42.91 | $43.29 | $40.75 | $41.29 | $41.29 | 948,287 |
2022-09-30 | $46.67 | $47.38 | $45.24 | $46.50 | $46.50 | 769,292 |
2022-09-29 | $46.34 | $48.00 | $45.57 | $45.82 | $45.82 | 1,168,943 |
2022-09-28 | $49.16 | $49.80 | $45.21 | $45.66 | $45.66 | 952,805 |
2022-09-27 | $49.56 | $50.75 | $48.26 | $50.10 | $50.10 | 1,238,624 |
2022-09-26 | $49.61 | $51.45 | $48.36 | $51.37 | $51.37 | 983,688 |
2022-09-23 | $46.42 | $49.51 | $46.22 | $48.72 | $48.72 | 1,963,583 |
2022-09-22 | $41.28 | $43.04 | $40.86 | $43.03 | $43.03 | 917,445 |
2022-09-21 | $40.04 | $42.66 | $39.77 | $42.63 | $42.63 | 1,168,819 |
2022-09-20 | $41.40 | $42.38 | $40.98 | $41.40 | $41.40 | 824,551 |
2022-09-19 | $43.31 | $43.31 | $40.84 | $40.86 | $40.86 | 849,717 |
2022-09-16 | $39.48 | $42.02 | $39.38 | $40.93 | $40.93 | 1,268,477 |
2022-09-15 | $38.67 | $39.58 | $38.31 | $39.24 | $39.24 | 1,723,763 |
2022-09-14 | $38.75 | $38.75 | $36.71 | $37.27 | $37.27 | 1,147,764 |
2022-09-13 | $38.52 | $39.84 | $37.53 | $39.51 | $39.51 | 2,176,003 |
2022-09-12 | $37.86 | $38.56 | $36.75 | $37.64 | $37.64 | 1,280,615 |
2022-09-09 | $39.58 | $40.22 | $38.64 | $39.04 | $39.04 | 1,152,813 |
2022-09-08 | $41.16 | $42.02 | $40.65 | $41.09 | $41.09 | 1,686,401 |
2022-09-07 | $42.37 | $42.95 | $41.07 | $41.35 | $41.35 | 1,708,346 |
2022-09-06 | $38.96 | $40.79 | $38.74 | $40.46 | $40.46 | 1,299,305 |
2022-09-02 | $39.10 | $40.18 | $38.63 | $39.66 | $39.66 | 1,431,486 |
2022-09-01 | $40.45 | $42.28 | $40.15 | $41.22 | $41.22 | 1,761,619 |
2022-08-31 | $40.21 | $40.77 | $38.00 | $39.33 | $39.33 | 1,459,580 |
2022-08-30 | $37.35 | $39.14 | $37.34 | $38.55 | $38.55 | 1,655,414 |
2022-08-29 | $37.27 | $37.46 | $35.14 | $36.13 | $36.13 | 908,484 |
2022-08-26 | $36.58 | $37.54 | $35.75 | $37.23 | $37.23 | 1,376,162 |
2022-08-25 | $36.53 | $37.08 | $36.03 | $36.37 | $36.37 | 1,163,379 |
2022-08-24 | $37.80 | $38.18 | $36.83 | $36.92 | $36.92 | 1,497,439 |
2022-08-23 | $39.57 | $39.57 | $37.23 | $37.85 | $37.85 | 1,429,672 |
2022-08-22 | $41.43 | $42.65 | $40.31 | $40.82 | $40.82 | 919,219 |
2022-08-19 | $40.84 | $41.29 | $40.08 | $40.64 | $40.64 | 673,093 |
2022-08-18 | $42.08 | $42.08 | $40.52 | $40.63 | $40.63 | 884,075 |
2022-08-17 | $44.00 | $44.26 | $42.03 | $42.95 | $42.95 | 922,373 |
2022-08-16 | $43.22 | $44.17 | $42.39 | $43.62 | $43.62 | 1,097,322 |
2022-08-15 | $44.75 | $45.55 | $42.97 | $43.44 | $43.44 | 1,213,141 |
2022-08-12 | $43.10 | $43.35 | $41.75 | $41.77 | $41.77 | 809,356 |
2022-08-11 | $43.80 | $44.09 | $41.63 | $42.42 | $42.42 | 1,027,400 |
2022-08-10 | $45.98 | $47.81 | $45.03 | $45.57 | $45.57 | 1,233,853 |
2022-08-09 | $46.65 | $46.68 | $44.95 | $46.20 | $46.20 | 1,042,258 |
2022-08-08 | $48.53 | $48.53 | $47.01 | $47.92 | $47.92 | 1,203,548 |
2022-08-05 | $51.75 | $51.75 | $47.49 | $48.39 | $48.39 | 1,314,303 |
2022-08-04 | $47.59 | $50.68 | $47.26 | $50.36 | $50.36 | 1,836,761 |
2022-08-03 | $43.94 | $47.38 | $43.72 | $46.84 | $46.84 | 1,537,340 |
2022-08-02 | $44.01 | $45.07 | $43.43 | $44.32 | $44.32 | 1,184,592 |
2022-08-01 | $44.15 | $45.16 | $43.58 | $44.12 | $44.12 | 1,089,202 |
2022-07-29 | $44.65 | $44.84 | $42.04 | $42.35 | $42.35 | 882,285 |
2022-07-28 | $46.04 | $48.09 | $45.45 | $46.49 | $46.49 | 863,370 |
2022-07-27 | $48.32 | $49.48 | $46.41 | $46.95 | $46.95 | 899,248 |
2022-07-26 | $47.00 | $49.74 | $46.66 | $49.05 | $49.05 | 1,000,505 |
2022-07-25 | $50.66 | $51.82 | $48.13 | $48.18 | $48.18 | 749,963 |
2022-07-22 | $50.79 | $52.64 | $49.83 | $52.06 | $52.06 | 985,242 |
2022-07-21 | $52.07 | $53.99 | $51.11 | $51.18 | $51.18 | 1,050,982 |
2022-07-20 | $51.47 | $51.95 | $49.00 | $49.43 | $49.43 | 1,060,220 |
2022-07-19 | $53.77 | $53.90 | $50.16 | $50.49 | $50.49 | 816,620 |
2022-07-18 | $53.35 | $54.25 | $51.83 | $53.74 | $53.74 | 980,153 |
2022-07-15 | $55.57 | $58.03 | $55.55 | $56.04 | $56.04 | 1,076,966 |
2022-07-14 | $59.84 | $61.45 | $58.04 | $58.15 | $58.15 | 1,587,752 |
2022-07-13 | $57.43 | $57.43 | $53.71 | $56.12 | $56.12 | 1,011,122 |
2022-07-12 | $56.51 | $57.75 | $55.27 | $55.85 | $55.85 | 1,323,118 |
2022-07-11 | $54.08 | $55.15 | $52.89 | $53.70 | $53.70 | 1,111,360 |
2022-07-08 | $51.37 | $54.18 | $51.00 | $52.74 | $52.74 | 1,085,506 |
2022-07-07 | $53.95 | $53.97 | $51.78 | $52.78 | $52.78 | 1,235,993 |
2022-07-06 | $56.29 | $60.00 | $54.17 | $56.72 | $56.72 | 1,225,988 |
2022-07-05 | $53.19 | $57.02 | $52.49 | $54.87 | $54.87 | 1,628,393 |
2022-07-01 | $51.28 | $54.43 | $50.42 | $50.84 | $50.84 | 1,470,271 |
2022-06-30 | $52.64 | $53.28 | $49.88 | $52.33 | $52.33 | 1,686,155 |
2022-06-29 | $45.74 | $50.53 | $45.38 | $50.23 | $50.23 | 1,741,107 |
2022-06-28 | $47.23 | $48.53 | $45.37 | $46.98 | $46.98 | 1,827,066 |
2022-06-27 | $51.36 | $51.68 | $48.93 | $49.70 | $49.70 | 1,870,241 |
2022-06-24 | $52.39 | $53.92 | $50.45 | $52.68 | $52.68 | 1,662,454 |
2022-06-23 | $49.64 | $55.80 | $49.27 | $54.22 | $54.22 | 1,891,607 |
2022-06-22 | $51.38 | $51.67 | $48.87 | $50.56 | $50.56 | 1,312,205 |
2022-06-21 | $49.37 | $49.40 | $45.99 | $46.62 | $46.62 | 1,630,156 |
2022-06-17 | $47.60 | $53.12 | $46.91 | $52.11 | $52.11 | 2,257,867 |
2022-06-16 | $44.31 | $47.56 | $43.97 | $46.83 | $46.83 | 1,722,042 |
2022-06-15 | $40.62 | $43.50 | $40.15 | $42.19 | $42.19 | 1,878,425 |
2022-06-14 | $38.88 | $41.43 | $37.86 | $40.35 | $40.35 | 2,702,236 |
2022-06-13 | $38.96 | $41.89 | $38.80 | $40.52 | $40.52 | 3,785,474 |
2022-06-10 | $36.26 | $37.49 | $35.24 | $36.69 | $36.69 | 1,767,959 |
2022-06-09 | $34.40 | $35.54 | $34.14 | $35.51 | $35.51 | 1,661,281 |
2022-06-08 | $33.87 | $34.39 | $33.22 | $33.98 | $33.98 | 1,723,631 |
2022-06-07 | $36.38 | $36.44 | $34.04 | $34.06 | $34.06 | 1,729,672 |
2022-06-06 | $35.90 | $36.68 | $35.81 | $36.28 | $36.28 | 1,186,067 |
2022-06-03 | $37.23 | $37.23 | $35.98 | $36.21 | $36.21 | 2,308,017 |
2022-06-02 | $37.53 | $37.92 | $36.67 | $37.16 | $37.16 | 4,718,056 |
2022-06-01 | $37.29 | $38.08 | $36.39 | $36.95 | $36.95 | 3,671,555 |
2022-05-31 | $36.14 | $38.61 | $35.49 | $38.32 | $38.32 | 4,098,381 |
2022-05-27 | $3.87 | $3.91 | $3.70 | $3.71 | $37.10 | 995,248 |
2022-05-26 | $3.87 | $3.89 | $3.79 | $3.86 | $38.60 | 1,166,742 |
2022-05-25 | $4.09 | $4.09 | $3.92 | $3.94 | $39.40 | 1,257,207 |
2022-05-24 | $4.23 | $4.30 | $4.07 | $4.10 | $41.00 | 1,071,967 |
2022-05-23 | $4.26 | $4.32 | $4.11 | $4.14 | $41.40 | 811,267 |
2022-05-20 | $4.31 | $4.55 | $4.20 | $4.36 | $43.60 | 1,027,036 |
2022-05-19 | $4.55 | $4.57 | $4.26 | $4.40 | $44.00 | 1,131,701 |
2022-05-18 | $4.12 | $4.47 | $4.10 | $4.37 | $43.70 | 1,008,370 |
2022-05-17 | $4.15 | $4.24 | $4.11 | $4.16 | $41.60 | 974,630 |
2022-05-16 | $4.48 | $4.48 | $4.17 | $4.26 | $42.60 | 808,098 |
2022-05-13 | $4.65 | $4.70 | $4.46 | $4.49 | $44.90 | 831,003 |
2022-05-12 | $4.86 | $5.13 | $4.82 | $4.82 | $48.20 | 636,137 |
2022-05-11 | $4.81 | $4.88 | $4.53 | $4.86 | $48.60 | 948,545 |
2022-05-10 | $4.94 | $5.22 | $4.74 | $5.01 | $50.10 | 892,137 |
2022-05-09 | $4.56 | $5.13 | $4.56 | $5.09 | $50.90 | 967,108 |
2022-05-06 | $4.54 | $4.71 | $4.37 | $4.38 | $43.80 | 812,649 |
2022-05-05 | $4.46 | $4.83 | $4.44 | $4.63 | $46.30 | 1,168,371 |
2022-05-04 | $4.76 | $4.86 | $4.49 | $4.51 | $45.10 | 1,148,376 |
2022-05-03 | $5.21 | $5.21 | $4.87 | $4.92 | $49.20 | 1,268,631 |
2022-05-02 | $5.47 | $5.48 | $5.21 | $5.21 | $52.10 | 1,313,496 |
2022-04-29 | $5.09 | $5.42 | $5.04 | $5.38 | $53.80 | 1,152,248 |
2022-04-28 | $5.37 | $5.59 | $5.03 | $5.11 | $51.10 | 992,470 |
2022-04-27 | $5.57 | $5.75 | $5.34 | $5.46 | $54.60 | 920,606 |
2022-04-26 | $5.55 | $5.65 | $5.31 | $5.62 | $56.20 | 962,488 |
2022-04-25 | $5.62 | $6.00 | $5.58 | $5.62 | $56.20 | 1,245,823 |
2022-04-22 | $5.08 | $5.29 | $4.93 | $5.27 | $52.70 | 871,363 |
2022-04-21 | $4.68 | $5.07 | $4.63 | $5.04 | $50.40 | 872,856 |
2022-04-20 | $4.74 | $4.84 | $4.68 | $4.73 | $47.30 | 702,268 |
2022-04-19 | $4.77 | $4.83 | $4.65 | $4.78 | $47.80 | 529,433 |
2022-04-18 | $4.77 | $4.81 | $4.63 | $4.70 | $47.00 | 984,952 |
2022-04-14 | $4.91 | $4.92 | $4.76 | $4.84 | $48.40 | 622,603 |
2022-04-13 | $4.90 | $5.07 | $4.85 | $4.86 | $48.60 | 698,878 |
2022-04-12 | $5.00 | $5.04 | $4.82 | $5.02 | $50.20 | 1,022,634 |
2022-04-11 | $5.02 | $5.21 | $5.00 | $5.18 | $51.80 | 776,181 |
2022-04-08 | $5.18 | $5.18 | $4.87 | $4.89 | $48.90 | 827,405 |
2022-04-07 | $5.28 | $5.47 | $5.15 | $5.18 | $51.80 | 675,612 |
2022-04-06 | $5.27 | $5.38 | $5.17 | $5.32 | $53.20 | 824,453 |
2022-04-05 | $5.20 | $5.40 | $5.05 | $5.37 | $53.70 | 711,045 |
2022-04-04 | $5.14 | $5.34 | $5.14 | $5.23 | $52.30 | 431,744 |
2022-04-01 | $5.35 | $5.35 | $5.14 | $5.24 | $52.40 | 550,528 |
2022-03-31 | $5.32 | $5.32 | $5.08 | $5.32 | $53.20 | 826,137 |
2022-03-30 | $5.20 | $5.27 | $5.11 | $5.17 | $51.70 | 602,449 |
2022-03-29 | $5.50 | $5.63 | $5.30 | $5.30 | $53.00 | 565,436 |
2022-03-28 | $5.24 | $5.34 | $5.23 | $5.28 | $52.80 | 577,826 |
2022-03-25 | $5.34 | $5.34 | $5.02 | $5.02 | $50.20 | 363,542 |
2022-03-24 | $5.25 | $5.33 | $5.16 | $5.26 | $52.60 | 318,316 |
2022-03-23 | $5.27 | $5.32 | $5.18 | $5.27 | $52.70 | 412,167 |
2022-03-22 | $5.44 | $5.60 | $5.38 | $5.47 | $54.70 | 353,141 |
2022-03-21 | $5.65 | $5.65 | $5.36 | $5.39 | $53.90 | 507,110 |
2022-03-18 | $5.85 | $5.96 | $5.79 | $5.87 | $58.70 | 176,431 |
2022-03-17 | $6.05 | $6.14 | $5.82 | $5.84 | $58.40 | 443,031 |
2022-03-16 | $6.15 | $6.41 | $6.08 | $6.28 | $62.80 | 347,629 |
2022-03-15 | $6.28 | $6.45 | $6.11 | $6.24 | $62.40 | 478,035 |
2022-03-14 | $5.67 | $5.95 | $5.64 | $5.81 | $58.10 | 727,950 |
2022-03-11 | $5.57 | $5.58 | $5.35 | $5.47 | $54.70 | 352,582 |
2022-03-10 | $5.62 | $5.68 | $5.36 | $5.39 | $53.90 | 534,795 |
2022-03-09 | $5.81 | $5.98 | $5.50 | $5.74 | $57.40 | 690,081 |
2022-03-08 | $5.35 | $5.73 | $5.02 | $5.40 | $54.00 | 958,797 |
2022-03-07 | $5.60 | $5.85 | $5.41 | $5.59 | $55.90 | 457,016 |
2022-03-04 | $6.10 | $6.14 | $5.75 | $5.75 | $57.50 | 305,273 |
2022-03-03 | $6.25 | $6.29 | $6.03 | $6.11 | $61.10 | 362,279 |
2022-03-02 | $6.26 | $6.31 | $6.04 | $6.14 | $61.40 | 530,205 |
2022-03-01 | $6.48 | $6.63 | $6.23 | $6.45 | $64.50 | 460,262 |
2022-02-28 | $7.01 | $7.09 | $6.56 | $6.56 | $65.60 | 341,261 |
2022-02-25 | $7.28 | $7.28 | $6.90 | $6.92 | $69.20 | 282,085 |
2022-02-24 | $6.90 | $7.67 | $6.90 | $7.31 | $73.10 | 605,536 |
2022-02-23 | $7.26 | $7.34 | $7.08 | $7.20 | $72.00 | 255,981 |
2022-02-22 | $6.70 | $7.56 | $6.69 | $7.35 | $73.50 | 329,804 |
2022-02-18 | $7.18 | $7.25 | $7.01 | $7.12 | $71.20 | 246,689 |
2022-02-17 | $7.02 | $7.14 | $6.89 | $7.04 | $70.40 | 262,543 |
2022-02-16 | $7.02 | $7.09 | $6.76 | $7.01 | $70.10 | 337,242 |
2022-02-15 | $7.27 | $7.40 | $7.09 | $7.12 | $71.20 | 398,868 |
2022-02-14 | $6.74 | $7.13 | $6.74 | $6.98 | $69.80 | 339,466 |
2022-02-11 | $6.99 | $7.06 | $6.64 | $6.67 | $66.70 | 308,986 |
2022-02-10 | $7.07 | $7.16 | $6.81 | $7.07 | $70.70 | 246,055 |
2022-02-09 | $7.04 | $7.10 | $6.88 | $6.99 | $69.90 | 195,064 |
2022-02-08 | $6.85 | $7.20 | $6.83 | $7.11 | $71.10 | 267,893 |
2022-02-07 | $7.05 | $7.17 | $6.69 | $6.82 | $68.20 | 320,230 |
2022-02-04 | $7.05 | $7.08 | $6.76 | $6.99 | $69.90 | 306,507 |
2022-02-03 | $7.15 | $7.37 | $7.12 | $7.22 | $72.20 | 257,807 |
2022-02-02 | $7.21 | $7.38 | $7.06 | $7.10 | $71.00 | 221,569 |
2022-02-01 | $7.75 | $7.79 | $7.09 | $7.14 | $71.40 | 362,896 |
2022-01-31 | $7.81 | $8.02 | $7.58 | $7.68 | $76.80 | 237,180 |
2022-01-28 | $7.81 | $8.06 | $7.60 | $7.74 | $77.40 | 345,904 |
2022-01-27 | $7.60 | $7.94 | $7.40 | $7.67 | $76.70 | 355,096 |
2022-01-26 | $7.65 | $8.02 | $7.54 | $7.85 | $78.50 | 338,645 |
2022-01-25 | $8.57 | $8.86 | $7.77 | $7.82 | $78.20 | 292,888 |
2022-01-24 | $8.96 | $9.31 | $8.43 | $8.50 | $85.00 | 437,337 |
2022-01-21 | $8.41 | $8.77 | $8.37 | $8.60 | $86.00 | 355,309 |
2022-01-20 | $8.25 | $8.31 | $7.84 | $8.27 | $82.70 | 284,228 |
2022-01-19 | $7.87 | $8.26 | $7.87 | $8.12 | $81.20 | 173,569 |
2022-01-18 | $7.97 | $8.26 | $7.82 | $8.00 | $80.00 | 204,544 |
2022-01-14 | $8.49 | $8.49 | $8.05 | $8.06 | $80.60 | 177,293 |
2022-01-13 | $8.45 | $8.55 | $8.26 | $8.49 | $84.90 | 137,001 |
2022-01-12 | $8.39 | $8.52 | $8.29 | $8.38 | $83.80 | 139,785 |
2022-01-11 | $8.88 | $9.04 | $8.40 | $8.43 | $84.30 | 212,476 |
2022-01-10 | $9.00 | $9.27 | $8.91 | $9.03 | $90.30 | 184,060 |
2022-01-07 | $9.22 | $9.29 | $8.94 | $8.98 | $89.80 | 163,096 |
2022-01-06 | $9.24 | $9.51 | $9.13 | $9.24 | $92.40 | 189,422 |
2022-01-05 | $9.47 | $9.70 | $9.27 | $9.67 | $96.70 | 186,291 |
2022-01-04 | $10.16 | $10.20 | $9.59 | $9.66 | $96.60 | 175,574 |
2022-01-03 | $11.08 | $11.08 | $10.35 | $10.37 | $103.70 | 132,388 |
2021-12-31 | $11.20 | $11.22 | $10.96 | $11.07 | $110.70 | 82,815 |
2021-12-30 | $10.96 | $11.15 | $10.82 | $11.14 | $111.40 | 84,283 |
2021-12-29 | $10.91 | $11.10 | $10.79 | $10.98 | $109.80 | 93,472 |
2021-12-28 | $10.79 | $10.98 | $10.65 | $10.85 | $108.50 | 85,623 |
2021-12-27 | $11.38 | $11.60 | $10.83 | $10.84 | $108.40 | 101,303 |
2021-12-23 | $11.23 | $11.34 | $11.02 | $11.33 | $113.30 | 92,473 |
2021-12-22 | $11.49 | $11.75 | $11.20 | $11.37 | $113.70 | 107,365 |
2021-12-21 | $11.93 | $11.93 | $11.42 | $11.50 | $115.00 | 99,062 |
2021-12-20 | $12.45 | $12.79 | $12.18 | $12.20 | $122.00 | 219,074 |
2021-12-17 | $11.62 | $12.10 | $11.50 | $11.88 | $118.80 | 195,662 |
2021-12-16 | $11.38 | $11.46 | $10.97 | $11.43 | $114.30 | 161,884 |
2021-12-15 | $11.46 | $12.09 | $11.45 | $11.57 | $115.70 | 155,551 |
2021-12-14 | $11.56 | $11.56 | $11.12 | $11.46 | $114.60 | 114,796 |
2021-12-13 | $10.99 | $11.48 | $10.91 | $11.37 | $113.70 | 89,799 |
2021-12-10 | $10.71 | $11.16 | $10.70 | $10.78 | $107.80 | 121,012 |
2021-12-09 | $10.91 | $11.08 | $10.86 | $10.95 | $109.50 | 95,272 |
2021-12-08 | $10.68 | $10.82 | $10.56 | $10.78 | $107.80 | 83,562 |
2021-12-07 | $10.98 | $11.01 | $10.56 | $10.77 | $107.70 | 157,467 |
2021-12-06 | $11.32 | $11.57 | $11.03 | $11.31 | $113.10 | 157,487 |
2021-12-03 | $11.14 | $11.87 | $11.06 | $11.66 | $116.60 | 247,832 |
2021-12-02 | $12.17 | $12.45 | $11.38 | $11.47 | $114.70 | 263,991 |
2021-12-01 | $11.33 | $12.19 | $11.15 | $12.18 | $121.80 | 290,467 |
2021-11-30 | $11.82 | $12.04 | $11.49 | $11.98 | $119.80 | 452,651 |
2021-11-29 | $10.95 | $11.47 | $10.79 | $11.39 | $113.90 | 338,336 |
2021-11-26 | $11.72 | $12.06 | $11.45 | $11.54 | $115.40 | 289,227 |
2021-11-24 | $10.96 | $11.02 | $10.54 | $10.67 | $106.70 | 202,419 |
2021-11-23 | $11.27 | $11.30 | $10.81 | $10.89 | $108.90 | 295,499 |
2021-11-22 | $12.09 | $12.09 | $11.23 | $11.59 | $115.90 | 350,014 |
2021-11-19 | $11.63 | $12.07 | $11.58 | $12.03 | $120.30 | 324,117 |
2021-11-18 | $11.03 | $11.42 | $10.91 | $11.15 | $111.50 | 305,117 |
2021-11-17 | $10.85 | $11.09 | $10.60 | $11.03 | $110.30 | 233,847 |
2021-11-16 | $10.70 | $10.79 | $10.53 | $10.70 | $107.00 | 70,705 |
2021-11-15 | $10.93 | $11.11 | $10.60 | $10.72 | $107.20 | 84,108 |
2021-11-12 | $10.96 | $11.04 | $10.82 | $10.91 | $109.10 | 85,068 |
2021-11-11 | $10.90 | $10.92 | $10.71 | $10.85 | $108.50 | 65,094 |
2021-11-10 | $10.48 | $11.06 | $10.42 | $10.94 | $109.40 | 155,404 |
2021-11-09 | $10.46 | $10.75 | $10.39 | $10.39 | $103.90 | 92,367 |
2021-11-08 | $10.49 | $10.60 | $10.26 | $10.48 | $104.80 | 89,796 |
2021-11-05 | $10.67 | $10.86 | $10.58 | $10.67 | $106.70 | 141,160 |
2021-11-04 | $10.65 | $11.15 | $10.62 | $10.97 | $109.70 | 128,612 |
2021-11-03 | $11.09 | $11.16 | $10.77 | $10.99 | $109.90 | 138,378 |
2021-11-02 | $10.75 | $10.88 | $10.58 | $10.82 | $108.20 | 96,200 |
2021-11-01 | $10.84 | $10.84 | $10.56 | $10.61 | $106.10 | 139,675 |
2021-10-29 | $10.75 | $11.07 | $10.70 | $10.98 | $109.80 | 98,497 |
2021-10-28 | $11.12 | $11.12 | $10.84 | $10.86 | $108.60 | 131,335 |
2021-10-27 | $10.63 | $11.05 | $10.53 | $11.00 | $110.00 | 195,654 |
2021-10-26 | $10.46 | $10.54 | $10.32 | $10.42 | $104.20 | 164,117 |
2021-10-25 | $10.57 | $10.70 | $10.42 | $10.53 | $105.30 | 114,369 |
2021-10-22 | $10.96 | $11.18 | $10.83 | $10.85 | $108.50 | 78,015 |
2021-10-21 | $10.84 | $11.23 | $10.76 | $11.05 | $110.50 | 122,617 |
2021-10-20 | $11.03 | $11.08 | $10.67 | $10.67 | $106.70 | 124,298 |
2021-10-19 | $11.04 | $11.12 | $10.76 | $10.85 | $108.50 | 271,631 |
2021-10-18 | $10.90 | $11.21 | $10.76 | $11.10 | $111.00 | 165,492 |
2021-10-15 | $10.98 | $11.12 | $10.89 | $11.11 | $111.10 | 112,266 |
2021-10-14 | $11.23 | $11.45 | $11.13 | $11.22 | $112.20 | 89,292 |
2021-10-13 | $11.67 | $11.90 | $11.39 | $11.51 | $115.10 | 127,276 |
2021-10-12 | $11.51 | $11.63 | $11.27 | $11.48 | $114.80 | 97,536 |
2021-10-11 | $11.07 | $11.53 | $11.01 | $11.51 | $115.10 | 127,742 |
2021-10-08 | $11.92 | $11.99 | $11.37 | $11.42 | $114.20 | 182,647 |
2021-10-07 | $12.30 | $12.41 | $12.03 | $12.18 | $121.80 | 107,451 |
2021-10-06 | $12.51 | $12.78 | $12.23 | $12.36 | $123.60 | 231,760 |
2021-10-05 | $11.92 | $12.36 | $11.66 | $12.12 | $121.20 | 180,994 |
2021-10-04 | $12.42 | $12.51 | $11.98 | $12.25 | $122.50 | 260,371 |
2021-10-01 | $13.35 | $13.35 | $12.64 | $12.67 | $126.70 | 152,213 |
2021-09-30 | $13.20 | $13.57 | $13.11 | $13.57 | $135.70 | 135,985 |
2021-09-29 | $13.28 | $13.52 | $13.02 | $13.16 | $131.60 | 171,617 |
2021-09-28 | $13.01 | $13.23 | $12.72 | $13.17 | $131.70 | 239,196 |
2021-09-27 | $13.75 | $13.75 | $13.16 | $13.28 | $132.80 | 165,670 |
2021-09-24 | $14.73 | $14.73 | $14.14 | $14.26 | $142.60 | 86,160 |
2021-09-23 | $15.43 | $15.56 | $14.42 | $14.50 | $145.00 | 119,531 |
2021-09-22 | $16.10 | $16.10 | $15.21 | $15.57 | $155.70 | 181,930 |
2021-09-21 | $16.30 | $16.97 | $16.13 | $16.61 | $166.10 | 109,072 |
2021-09-20 | $16.49 | $17.19 | $16.35 | $16.71 | $167.10 | 173,839 |
2021-09-17 | $15.64 | $15.81 | $15.19 | $15.74 | $157.40 | 115,621 |
2021-09-16 | $15.23 | $15.67 | $15.19 | $15.49 | $154.90 | 122,741 |
2021-09-15 | $16.00 | $16.00 | $15.15 | $15.16 | $151.60 | 128,808 |
2021-09-14 | $15.66 | $16.54 | $15.61 | $16.41 | $164.10 | 84,407 |
2021-09-13 | $16.38 | $16.45 | $15.71 | $15.92 | $159.20 | 192,917 |
2021-09-10 | $16.37 | $17.01 | $16.32 | $16.92 | $169.20 | 89,731 |
2021-09-09 | $17.19 | $17.37 | $16.37 | $16.92 | $169.20 | 153,407 |
2021-09-08 | $16.39 | $16.99 | $16.15 | $16.99 | $169.90 | 113,729 |
2021-09-07 | $16.52 | $16.66 | $16.10 | $16.53 | $165.30 | 107,209 |
2021-09-03 | $16.25 | $16.50 | $16.00 | $16.35 | $163.50 | 75,920 |
2021-09-02 | $16.71 | $16.71 | $15.89 | $16.17 | $161.70 | 101,577 |
2021-09-01 | $16.58 | $17.15 | $16.39 | $17.05 | $170.50 | 126,768 |
2021-08-31 | $16.48 | $16.62 | $16.20 | $16.53 | $165.30 | 84,862 |
2021-08-30 | $15.78 | $16.33 | $15.70 | $16.31 | $163.10 | 77,054 |
2021-08-27 | $16.48 | $16.48 | $15.72 | $15.97 | $159.70 | 89,805 |
2021-08-26 | $16.55 | $16.90 | $16.36 | $16.86 | $168.60 | 181,164 |
2021-08-25 | $16.65 | $16.90 | $16.18 | $16.37 | $163.70 | 78,955 |
2021-08-24 | $16.89 | $16.95 | $16.44 | $16.60 | $166.00 | 81,158 |
2021-08-23 | $17.66 | $17.74 | $17.09 | $17.19 | $171.90 | 132,208 |
2021-08-20 | $19.05 | $19.17 | $18.35 | $18.58 | $185.80 | 110,627 |
2021-08-19 | $18.37 | $19.15 | $18.14 | $18.70 | $187.00 | 194,952 |
2021-08-18 | $17.00 | $17.78 | $16.79 | $17.74 | $177.40 | 106,200 |
2021-08-17 | $17.00 | $17.33 | $16.50 | $17.03 | $170.30 | 187,680 |
2021-08-16 | $16.60 | $16.96 | $16.53 | $16.73 | $167.30 | 99,778 |
2021-08-13 | $15.79 | $16.17 | $15.77 | $16.13 | $161.30 | 132,795 |
2021-08-12 | $15.75 | $16.10 | $15.55 | $15.73 | $157.30 | 70,035 |
2021-08-11 | $16.02 | $16.22 | $15.65 | $15.71 | $157.10 | 116,046 |
2021-08-10 | $16.35 | $16.38 | $15.86 | $15.94 | $159.40 | 164,291 |
2021-08-09 | $16.51 | $16.73 | $16.27 | $16.53 | $165.30 | 114,565 |
2021-08-06 | $16.07 | $16.24 | $15.82 | $16.04 | $160.40 | 98,051 |
2021-08-05 | $16.56 | $16.69 | $15.96 | $16.34 | $163.40 | 131,578 |
2021-08-04 | $16.40 | $16.81 | $16.10 | $16.81 | $168.10 | 155,701 |
2021-08-03 | $16.55 | $16.89 | $15.84 | $15.88 | $158.80 | 129,475 |
2021-08-02 | $16.19 | $16.53 | $15.42 | $16.47 | $164.70 | 105,727 |
2021-07-30 | $15.80 | $16.41 | $15.66 | $16.26 | $162.60 | 106,299 |
2021-07-29 | $15.64 | $15.91 | $15.50 | $15.74 | $157.40 | 96,645 |
2021-07-28 | $16.23 | $16.54 | $15.77 | $16.03 | $160.30 | 93,404 |
2021-07-27 | $16.30 | $16.72 | $16.25 | $16.37 | $163.70 | 159,200 |
2021-07-26 | $16.85 | $16.85 | $15.90 | $16.02 | $160.20 | 190,335 |
2021-07-23 | $16.63 | $17.22 | $16.63 | $16.86 | $168.60 | 65,418 |
2021-07-22 | $16.46 | $17.03 | $16.46 | $16.76 | $167.60 | 91,979 |
2021-07-21 | $16.94 | $16.99 | $16.09 | $16.38 | $163.80 | 125,160 |
2021-07-20 | $18.10 | $18.42 | $17.24 | $17.63 | $176.30 | 193,593 |
2021-07-19 | $18.07 | $18.57 | $17.65 | $18.14 | $181.40 | 388,837 |
2021-07-16 | $15.76 | $16.98 | $15.75 | $16.91 | $169.10 | 127,369 |
2021-07-15 | $15.93 | $16.15 | $15.55 | $16.01 | $160.10 | 129,921 |
2021-07-14 | $14.55 | $15.68 | $14.27 | $15.58 | $155.80 | 145,841 |
2021-07-13 | $14.63 | $14.87 | $14.44 | $14.70 | $147.00 | 92,837 |
2021-07-12 | $14.73 | $14.95 | $14.32 | $14.48 | $144.80 | 79,570 |
2021-07-09 | $14.73 | $15.05 | $14.42 | $14.45 | $144.50 | 65,611 |
2021-07-08 | $15.48 | $15.53 | $14.80 | $15.08 | $150.80 | 105,917 |
2021-07-07 | $14.51 | $15.22 | $14.21 | $14.93 | $149.30 | 103,906 |
2021-07-06 | $13.61 | $14.55 | $13.61 | $14.44 | $144.40 | 144,399 |
2021-07-02 | $13.57 | $13.84 | $13.47 | $13.57 | $135.70 | 64,337 |
2021-07-01 | $13.32 | $13.76 | $13.27 | $13.50 | $135.00 | 71,991 |
2021-06-30 | $14.26 | $14.28 | $13.90 | $13.98 | $139.80 | 58,412 |
2021-06-29 | $14.00 | $14.38 | $13.89 | $14.35 | $143.50 | 54,171 |
2021-06-28 | $13.41 | $14.31 | $13.41 | $14.23 | $142.30 | 67,830 |
2021-06-25 | $13.37 | $13.53 | $13.30 | $13.32 | $133.20 | 43,613 |
2021-06-24 | $13.60 | $13.82 | $13.43 | $13.45 | $134.50 | 57,198 |
2021-06-23 | $13.50 | $13.73 | $13.20 | $13.71 | $137.10 | 99,226 |
2021-06-22 | $14.04 | $14.31 | $13.66 | $13.78 | $137.80 | 98,962 |
2021-06-21 | $14.94 | $14.94 | $13.90 | $13.94 | $139.40 | 93,457 |
2021-06-18 | $14.94 | $15.26 | $14.65 | $15.24 | $152.40 | 104,350 |
2021-06-17 | $13.54 | $14.74 | $13.32 | $14.40 | $144.00 | 152,021 |
2021-06-16 | $13.37 | $13.70 | $13.18 | $13.47 | $134.70 | 92,722 |
2021-06-15 | $13.76 | $13.76 | $13.28 | $13.31 | $133.10 | 83,231 |
2021-06-14 | $13.65 | $14.09 | $13.49 | $13.87 | $138.70 | 50,146 |
2021-06-11 | $13.50 | $13.78 | $13.41 | $13.75 | $137.50 | 63,026 |
2021-06-10 | $13.27 | $13.94 | $13.14 | $13.67 | $136.70 | 126,906 |
2021-06-09 | $13.40 | $13.64 | $13.28 | $13.64 | $136.40 | 65,066 |
2021-06-08 | $13.82 | $14.11 | $13.41 | $13.48 | $134.80 | 91,545 |
2021-06-07 | $13.59 | $13.73 | $13.43 | $13.69 | $136.90 | 67,337 |
2021-06-04 | $13.55 | $13.98 | $13.47 | $13.60 | $136.00 | 60,681 |
2021-06-03 | $13.96 | $14.13 | $13.61 | $13.76 | $137.60 | 106,734 |
2021-06-02 | $14.20 | $14.53 | $13.71 | $13.83 | $138.30 | 112,932 |
2021-06-01 | $14.96 | $14.96 | $14.32 | $14.38 | $143.80 | 117,141 |
2021-05-28 | $15.49 | $15.74 | $15.43 | $15.60 | $156.00 | 55,251 |
2021-05-27 | $15.52 | $15.81 | $15.27 | $15.63 | $156.30 | 41,304 |
2021-05-26 | $15.92 | $16.07 | $15.56 | $15.66 | $156.60 | 63,875 |
2021-05-25 | $15.40 | $16.00 | $15.33 | $15.95 | $159.50 | 68,171 |
2021-05-24 | $15.37 | $15.77 | $15.26 | $15.32 | $153.20 | 63,026 |
2021-05-21 | $15.36 | $15.67 | $15.18 | $15.63 | $156.30 | 81,099 |
2021-05-20 | $15.68 | $16.15 | $15.57 | $15.71 | $157.10 | 115,895 |
2021-05-19 | $15.72 | $16.06 | $15.34 | $15.67 | $156.70 | 231,616 |
2021-05-18 | $14.29 | $14.97 | $14.21 | $14.93 | $149.30 | 118,032 |
2021-05-17 | $15.04 | $15.10 | $14.26 | $14.26 | $142.60 | 124,033 |
2021-05-14 | $15.61 | $15.61 | $14.84 | $14.94 | $149.40 | 100,386 |
2021-05-13 | $15.97 | $16.35 | $15.38 | $15.99 | $159.90 | 106,193 |
2021-05-12 | $15.56 | $15.71 | $14.65 | $15.59 | $155.90 | 144,212 |
2021-05-11 | $15.66 | $15.97 | $15.16 | $15.71 | $157.10 | 190,393 |
2021-05-10 | $14.59 | $14.97 | $14.13 | $14.96 | $149.60 | 107,406 |
2021-05-07 | $15.88 | $15.94 | $14.92 | $14.94 | $149.40 | 114,289 |
2021-05-06 | $15.66 | $16.26 | $15.53 | $15.53 | $155.30 | 119,076 |
2021-05-05 | $16.37 | $16.63 | $15.58 | $15.67 | $156.70 | 133,920 |
2021-05-04 | $16.71 | $17.15 | $16.47 | $16.76 | $167.60 | 105,022 |
2021-05-03 | $17.39 | $17.46 | $16.70 | $16.79 | $167.90 | 82,303 |
2021-04-30 | $17.47 | $17.85 | $16.95 | $17.84 | $178.40 | 104,077 |
2021-04-29 | $16.84 | $17.35 | $16.50 | $16.92 | $169.20 | 98,878 |
2021-04-28 | $18.31 | $18.33 | $17.17 | $17.34 | $173.40 | 91,789 |
2021-04-27 | $18.88 | $19.09 | $18.46 | $18.59 | $185.90 | 76,952 |
2021-04-26 | $19.43 | $19.43 | $18.77 | $19.06 | $190.60 | 69,664 |
2021-04-23 | $19.70 | $19.87 | $19.14 | $19.30 | $193.00 | 61,467 |
2021-04-22 | $19.05 | $19.80 | $19.04 | $19.72 | $197.20 | 76,982 |
2021-04-21 | $20.29 | $20.41 | $19.10 | $19.15 | $191.50 | 71,027 |
2021-04-20 | $18.93 | $20.10 | $18.91 | $19.73 | $197.30 | 85,186 |
2021-04-19 | $18.70 | $19.10 | $18.35 | $18.78 | $187.80 | 59,067 |
2021-04-16 | $18.12 | $18.85 | $18.06 | $18.75 | $187.50 | 57,013 |
2021-04-15 | $18.09 | $18.56 | $18.07 | $18.40 | $184.00 | 59,363 |
2021-04-14 | $18.92 | $18.92 | $17.61 | $18.08 | $180.80 | 89,097 |
2021-04-13 | $19.29 | $19.57 | $18.99 | $19.23 | $192.30 | 46,388 |
2021-04-12 | $18.60 | $19.36 | $18.34 | $19.24 | $192.40 | 56,792 |
2021-04-09 | $18.67 | $19.10 | $18.38 | $18.87 | $188.70 | 53,340 |
2021-04-08 | $18.41 | $19.10 | $18.41 | $18.68 | $186.80 | 108,192 |
2021-04-07 | $18.38 | $18.46 | $18.04 | $18.18 | $181.80 | 65,003 |
2021-04-06 | $18.08 | $18.40 | $17.59 | $18.38 | $183.80 | 85,224 |
2021-04-05 | $17.47 | $18.44 | $17.47 | $18.27 | $182.70 | 90,940 |
2021-04-01 | $18.22 | $18.38 | $17.40 | $17.41 | $174.10 | 126,006 |
2021-03-31 | $18.12 | $18.50 | $18.02 | $18.42 | $184.20 | 90,632 |
2021-03-30 | $18.17 | $18.36 | $17.74 | $18.09 | $180.90 | 84,213 |
2021-03-29 | $17.68 | $18.22 | $17.52 | $17.82 | $178.20 | 97,223 |
2021-03-26 | $17.61 | $18.06 | $17.34 | $17.36 | $173.60 | 96,492 |
2021-03-25 | $19.11 | $19.64 | $18.20 | $18.34 | $183.40 | 166,497 |
2021-03-24 | $18.83 | $18.83 | $17.91 | $18.42 | $184.20 | 169,757 |
2021-03-23 | $19.70 | $19.86 | $18.59 | $19.42 | $194.20 | 208,723 |
2021-03-22 | $18.54 | $18.94 | $18.46 | $18.89 | $188.90 | 74,325 |
2021-03-19 | $18.53 | $19.02 | $17.91 | $18.50 | $185.00 | 156,363 |
2021-03-18 | $17.33 | $18.66 | $17.16 | $18.55 | $185.50 | 157,011 |
2021-03-17 | $17.39 | $17.66 | $16.84 | $16.94 | $169.40 | 113,941 |
2021-03-16 | $16.87 | $17.47 | $16.86 | $17.29 | $172.90 | 107,662 |
2021-03-15 | $16.07 | $16.72 | $15.96 | $16.35 | $163.50 | 96,897 |
2021-03-12 | $16.03 | $16.20 | $15.70 | $15.98 | $159.80 | 82,371 |
2021-03-11 | $15.99 | $16.11 | $15.51 | $16.05 | $160.50 | 121,169 |
2021-03-10 | $16.86 | $17.02 | $15.95 | $16.09 | $160.90 | 145,319 |
2021-03-09 | $16.51 | $17.15 | $16.06 | $17.00 | $170.00 | 145,364 |
2021-03-08 | $16.15 | $16.81 | $15.92 | $16.36 | $163.60 | 173,145 |
2021-03-05 | $16.75 | $17.64 | $16.34 | $16.38 | $163.80 | 167,894 |
2021-03-04 | $18.29 | $18.63 | $17.07 | $17.77 | $177.70 | 160,906 |
2021-03-03 | $18.94 | $18.94 | $17.76 | $18.66 | $186.60 | 200,737 |
2021-03-02 | $18.89 | $19.20 | $18.56 | $19.19 | $191.90 | 315,947 |
2021-03-01 | $18.81 | $19.28 | $18.42 | $19.01 | $190.10 | 101,943 |
2021-02-26 | $19.68 | $21.13 | $19.54 | $20.00 | $200.00 | 116,154 |
2021-02-25 | $18.07 | $19.37 | $18.07 | $19.13 | $191.30 | 144,901 |
2021-02-24 | $19.67 | $19.91 | $18.20 | $18.40 | $184.00 | 109,569 |
2021-02-23 | $20.01 | $21.56 | $19.71 | $19.84 | $198.40 | 99,653 |
2021-02-22 | $21.74 | $21.79 | $19.87 | $20.49 | $204.90 | 82,555 |
2021-02-19 | $22.70 | $22.79 | $21.86 | $22.01 | $220.10 | 75,616 |
2021-02-18 | $22.12 | $22.94 | $21.95 | $22.79 | $227.90 | 87,193 |
2021-02-17 | $22.11 | $22.67 | $21.55 | $21.81 | $218.10 | 95,724 |
2021-02-16 | $22.58 | $22.84 | $21.94 | $22.46 | $224.60 | 65,647 |
2021-02-12 | $24.85 | $24.85 | $23.66 | $23.73 | $237.30 | 51,137 |
2021-02-11 | $23.80 | $25.38 | $23.80 | $24.38 | $243.80 | 79,454 |
2021-02-10 | $24.32 | $24.76 | $23.64 | $23.70 | $237.00 | 83,962 |
2021-02-09 | $24.57 | $25.25 | $24.36 | $24.64 | $246.40 | 76,801 |
2021-02-08 | $25.52 | $25.58 | $23.87 | $24.13 | $241.30 | 79,634 |
2021-02-05 | $26.00 | $26.45 | $25.76 | $26.31 | $263.10 | 41,171 |
2021-02-04 | $26.89 | $27.95 | $26.77 | $26.80 | $268.00 | 42,870 |
2021-02-03 | $29.41 | $29.81 | $27.23 | $27.35 | $273.50 | 84,707 |
2021-02-02 | $29.09 | $29.93 | $28.48 | $29.92 | $299.20 | 55,282 |
2021-02-01 | $30.05 | $31.61 | $29.99 | $30.64 | $306.40 | 41,815 |
2021-01-29 | $29.93 | $31.24 | $29.20 | $30.99 | $309.90 | 69,279 |
2021-01-28 | $29.32 | $29.83 | $28.38 | $29.13 | $291.30 | 54,966 |
2021-01-27 | $30.00 | $30.77 | $28.24 | $29.77 | $297.70 | 79,334 |
2021-01-26 | $27.23 | $29.04 | $26.52 | $29.04 | $290.40 | 54,198 |
2021-01-25 | $27.99 | $28.82 | $27.68 | $27.85 | $278.50 | 79,925 |
2021-01-22 | $28.18 | $28.63 | $27.15 | $27.25 | $272.50 | 68,092 |
2021-01-21 | $25.69 | $27.46 | $25.32 | $27.03 | $270.30 | 57,730 |
2021-01-20 | $25.06 | $25.80 | $24.97 | $25.28 | $252.80 | 52,972 |
2021-01-19 | $25.89 | $26.02 | $25.14 | $25.50 | $255.00 | 41,368 |
2021-01-15 | $25.56 | $27.02 | $25.51 | $26.58 | $265.80 | 93,081 |
2021-01-14 | $25.84 | $25.85 | $24.04 | $24.61 | $246.10 | 109,433 |
2021-01-13 | $25.68 | $26.58 | $25.68 | $26.23 | $262.30 | 46,028 |
2021-01-12 | $27.11 | $27.50 | $25.53 | $25.80 | $258.00 | 79,178 |
2021-01-11 | $29.75 | $30.20 | $27.55 | $27.71 | $277.10 | 65,366 |
2021-01-08 | $27.85 | $29.11 | $27.85 | $28.65 | $286.50 | 85,945 |
2021-01-07 | $29.00 | $29.54 | $28.00 | $28.57 | $285.70 | 50,972 |
2021-01-06 | $30.20 | $30.93 | $28.89 | $29.45 | $294.50 | 65,425 |
2021-01-05 | $33.77 | $33.77 | $29.51 | $31.27 | $312.70 | 88,286 |
2021-01-04 | $33.69 | $35.24 | $33.19 | $34.46 | $344.60 | 41,688 |
2020-12-31 | $34.32 | $34.86 | $34.03 | $34.59 | $345.90 | 20,249 |
2020-12-30 | $35.01 | $35.04 | $33.35 | $33.95 | $339.50 | 55,446 |
2020-12-29 | $34.23 | $35.42 | $34.05 | $35.15 | $351.50 | 67,316 |
2020-12-28 | $33.85 | $34.83 | $33.10 | $34.66 | $346.60 | 42,493 |
2020-12-24 | $33.77 | $34.87 | $33.77 | $34.29 | $342.90 | 31,697 |
2020-12-23 | $34.79 | $34.79 | $32.86 | $33.85 | $338.50 | 56,739 |
2020-12-22 | $34.59 | $35.48 | $34.22 | $35.41 | $354.10 | 51,500 |
2020-12-21 | $35.52 | $36.18 | $33.72 | $34.28 | $342.80 | 125,355 |
2020-12-18 | $32.20 | $33.50 | $31.72 | $33.11 | $331.10 | 58,534 |
2020-12-17 | $31.07 | $32.31 | $31.07 | $32.03 | $320.30 | 63,649 |
2020-12-16 | $31.17 | $32.06 | $30.95 | $31.65 | $316.50 | 70,470 |
2020-12-15 | $32.07 | $32.87 | $31.01 | $31.31 | $313.10 | 84,345 |
2020-12-14 | $29.44 | $32.82 | $29.44 | $32.69 | $326.90 | 76,137 |
2020-12-11 | $30.28 | $31.31 | $30.19 | $30.51 | $305.10 | 102,418 |
2020-12-10 | $31.69 | $31.85 | $29.06 | $29.76 | $297.60 | 121,463 |
2020-12-09 | $31.21 | $32.51 | $30.23 | $31.74 | $317.40 | 114,804 |
2020-12-08 | $33.69 | $33.79 | $31.25 | $31.87 | $318.70 | 66,201 |
2020-12-07 | $32.16 | $33.46 | $32.02 | $32.89 | $328.90 | 69,887 |
2020-12-04 | $33.95 | $33.95 | $31.36 | $31.36 | $313.60 | 98,141 |
2020-12-03 | $35.75 | $36.43 | $34.38 | $35.29 | $352.90 | 70,755 |
2020-12-02 | $38.88 | $39.00 | $34.81 | $36.07 | $360.70 | 78,244 |
2020-12-01 | $37.02 | $38.66 | $36.29 | $38.52 | $385.20 | 54,571 |
2020-11-30 | $35.81 | $39.01 | $35.69 | $38.85 | $388.50 | 58,924 |
2020-11-27 | $34.56 | $35.55 | $34.05 | $35.03 | $350.30 | 42,136 |
2020-11-25 | $33.30 | $34.57 | $33.30 | $34.25 | $342.50 | 69,843 |
2020-11-24 | $34.14 | $34.63 | $32.51 | $32.66 | $326.60 | 72,512 |
2020-11-23 | $41.06 | $41.14 | $36.33 | $36.40 | $364.00 | 76,682 |
2020-11-20 | $42.39 | $43.03 | $41.86 | $42.46 | $424.60 | 23,159 |
2020-11-19 | $43.75 | $44.96 | $41.86 | $42.11 | $421.10 | 57,589 |
2020-11-18 | $40.37 | $43.44 | $40.06 | $43.42 | $434.20 | 55,167 |
2020-11-17 | $43.08 | $44.09 | $41.02 | $41.11 | $411.10 | 63,700 |
2020-11-16 | $44.14 | $45.38 | $41.73 | $41.87 | $418.70 | 56,235 |
2020-11-13 | $51.27 | $51.37 | $47.78 | $48.24 | $482.40 | 73,613 |
2020-11-12 | $50.68 | $53.14 | $49.32 | $52.32 | $523.20 | 60,493 |
2020-11-11 | $47.00 | $49.87 | $46.78 | $48.88 | $488.80 | 51,246 |
2020-11-10 | $49.86 | $51.55 | $48.13 | $48.18 | $481.80 | 46,737 |
2020-11-09 | $55.26 | $55.26 | $47.84 | $51.32 | $513.20 | 94,439 |
2020-11-06 | $69.10 | $72.50 | $66.89 | $72.02 | $720.20 | 23,455 |
2020-11-05 | $68.70 | $69.05 | $66.17 | $68.99 | $689.90 | 21,211 |
2020-11-04 | $69.03 | $72.59 | $65.67 | $68.85 | $688.50 | 22,431 |
2020-11-03 | $65.69 | $70.34 | $65.69 | $69.20 | $692.00 | 38,747 |
2020-11-02 | $71.52 | $74.01 | $66.40 | $68.38 | $683.80 | 45,181 |
2020-10-30 | $75.50 | $77.02 | $73.33 | $73.56 | $735.60 | 48,818 |
2020-10-29 | $81.38 | $83.34 | $73.75 | $74.18 | $741.80 | 38,244 |
2020-10-28 | $76.96 | $79.88 | $75.74 | $79.29 | $792.90 | 29,722 |
2020-10-27 | $71.33 | $73.34 | $71.33 | $73.05 | $730.50 | 23,044 |
2020-10-26 | $68.97 | $72.42 | $68.52 | $71.20 | $712.00 | 25,565 |
2020-10-23 | $65.00 | $68.01 | $64.30 | $66.45 | $664.50 | 21,965 |
2020-10-22 | $71.67 | $72.30 | $65.60 | $65.79 | $657.90 | 29,581 |
2020-10-21 | $69.98 | $71.77 | $69.22 | $71.73 | $717.30 | 26,412 |
2020-10-20 | $70.25 | $70.86 | $67.90 | $69.04 | $690.40 | 23,885 |
2020-10-19 | $67.42 | $70.83 | $66.67 | $70.77 | $707.70 | 23,865 |
2020-10-16 | $65.10 | $68.02 | $65.10 | $67.89 | $678.90 | 17,969 |
2020-10-15 | $68.89 | $70.00 | $64.87 | $65.02 | $650.20 | 24,537 |
2020-10-14 | $66.82 | $66.82 | $63.43 | $66.58 | $665.80 | 21,568 |
2020-10-13 | $65.13 | $67.44 | $64.45 | $67.02 | $670.20 | 18,575 |
2020-10-12 | $65.91 | $67.23 | $64.75 | $65.06 | $650.60 | 19,580 |
2020-10-09 | $62.32 | $65.61 | $61.97 | $65.50 | $655.00 | 30,086 |
2020-10-08 | $67.35 | $68.00 | $63.35 | $63.36 | $633.60 | 26,411 |
2020-10-07 | $69.79 | $71.36 | $68.24 | $68.62 | $686.20 | 17,092 |
2020-10-06 | $66.60 | $70.91 | $65.75 | $70.59 | $705.90 | 27,838 |
2020-10-05 | $71.63 | $71.95 | $68.48 | $68.61 | $686.10 | 20,888 |
2020-10-02 | $78.53 | $78.53 | $71.63 | $72.84 | $728.40 | 26,746 |
2020-10-01 | $71.51 | $75.17 | $71.02 | $74.47 | $744.70 | 34,006 |
2020-09-30 | $69.02 | $70.55 | $67.16 | $69.81 | $698.10 | 23,862 |
2020-09-29 | $66.87 | $70.92 | $66.12 | $69.50 | $695.00 | 25,940 |
2020-09-28 | $66.78 | $66.83 | $64.48 | $65.93 | $659.30 | 32,069 |
2020-09-25 | $70.63 | $71.43 | $68.36 | $69.25 | $692.50 | 20,734 |
2020-09-24 | $69.84 | $72.22 | $66.66 | $69.12 | $691.20 | 46,270 |
2020-09-23 | $62.96 | $69.27 | $62.44 | $69.13 | $691.30 | 25,586 |
2020-09-22 | $62.11 | $63.63 | $60.14 | $63.40 | $634.00 | 17,825 |
2020-09-21 | $61.45 | $64.02 | $60.87 | $62.12 | $621.20 | 23,882 |
2020-09-18 | $57.11 | $59.38 | $56.95 | $58.42 | $584.20 | 18,375 |
2020-09-17 | $59.03 | $60.02 | $56.95 | $56.95 | $569.50 | 23,368 |
2020-09-16 | $61.07 | $62.09 | $55.47 | $57.19 | $571.90 | 55,662 |
2020-09-15 | $60.08 | $62.49 | $59.37 | $62.19 | $621.90 | 15,738 |
2020-09-14 | $62.02 | $62.73 | $60.17 | $61.27 | $612.70 | 15,629 |
2020-09-11 | $62.18 | $63.24 | $61.45 | $62.10 | $621.00 | 31,731 |
2020-09-10 | $58.40 | $62.69 | $57.76 | $62.69 | $626.90 | 37,258 |
2020-09-09 | $57.65 | $58.58 | $57.01 | $58.26 | $582.60 | 20,373 |
2020-09-08 | $57.13 | $60.20 | $56.63 | $59.02 | $590.20 | 33,291 |
2020-09-04 | $53.33 | $56.29 | $52.76 | $54.91 | $549.10 | 28,977 |
2020-09-03 | $54.20 | $55.20 | $51.80 | $54.62 | $546.20 | 23,567 |
2020-09-02 | $53.34 | $54.50 | $52.74 | $53.82 | $538.20 | 36,348 |
2020-09-01 | $53.00 | $54.59 | $52.81 | $53.36 | $533.60 | 17,022 |
2020-08-31 | $50.14 | $52.66 | $50.14 | $52.66 | $526.60 | 20,862 |
2020-08-28 | $51.91 | $52.38 | $50.10 | $50.31 | $503.10 | 19,784 |
2020-08-27 | $52.41 | $53.56 | $51.61 | $52.25 | $522.45 | 17,392 |
2020-08-26 | $50.49 | $52.65 | $50.49 | $52.65 | $526.50 | 18,806 |
2020-08-25 | $48.39 | $50.81 | $48.31 | $50.27 | $502.70 | 23,814 |
2020-08-24 | $50.94 | $51.76 | $48.28 | $48.92 | $489.20 | 25,112 |
2020-08-21 | $51.61 | $52.79 | $51.40 | $51.89 | $518.90 | 18,259 |
2020-08-20 | $50.38 | $51.20 | $49.89 | $51.18 | $511.80 | 22,342 |
2020-08-19 | $48.05 | $49.29 | $47.56 | $48.99 | $489.90 | 30,174 |
2020-08-18 | $47.08 | $48.21 | $46.22 | $47.91 | $479.10 | 23,078 |
2020-08-17 | $46.31 | $47.26 | $46.27 | $46.69 | $466.90 | 20,639 |
2020-08-14 | $47.95 | $48.03 | $46.09 | $46.15 | $461.50 | 24,795 |
2020-08-13 | $46.13 | $47.31 | $45.36 | $47.08 | $470.80 | 28,779 |
2020-08-12 | $44.85 | $46.34 | $44.30 | $45.38 | $453.80 | 46,012 |
2020-08-11 | $44.15 | $46.70 | $43.12 | $46.38 | $463.80 | 62,522 |
2020-08-10 | $48.29 | $48.49 | $45.94 | $46.00 | $460.00 | 24,742 |
2020-08-07 | $49.80 | $51.16 | $48.83 | $49.04 | $490.40 | 33,987 |
2020-08-06 | $48.94 | $49.53 | $48.06 | $49.15 | $491.50 | 47,088 |
2020-08-05 | $47.48 | $49.31 | $47.17 | $48.41 | $484.10 | 42,899 |
2020-08-04 | $52.37 | $52.43 | $49.26 | $49.46 | $494.60 | 44,758 |
2020-08-03 | $52.04 | $53.23 | $51.41 | $51.97 | $519.70 | 23,841 |
2020-07-31 | $53.32 | $54.50 | $52.31 | $52.49 | $524.90 | 77,765 |
2020-07-30 | $50.18 | $52.62 | $50.06 | $51.75 | $517.50 | 85,210 |
2020-07-29 | $49.85 | $50.51 | $47.98 | $48.04 | $480.40 | 56,020 |
2020-07-28 | $48.88 | $50.40 | $48.14 | $50.21 | $502.10 | 55,403 |
2020-07-27 | $48.72 | $49.93 | $48.08 | $48.50 | $485.00 | 61,936 |
2020-07-24 | $48.10 | $48.96 | $46.63 | $48.63 | $486.30 | 52,791 |
2020-07-23 | $48.52 | $49.25 | $47.59 | $48.08 | $480.80 | 75,501 |
2020-07-22 | $47.97 | $49.20 | $47.74 | $47.97 | $479.70 | 61,325 |
2020-07-21 | $51.48 | $51.48 | $45.95 | $46.68 | $466.80 | 81,235 |
2020-07-20 | $51.71 | $53.39 | $50.74 | $53.39 | $533.90 | 74,039 |
2020-07-17 | $49.68 | $51.93 | $48.69 | $51.53 | $515.30 | 64,554 |
2020-07-16 | $50.48 | $51.56 | $48.86 | $50.15 | $501.50 | 85,879 |
2020-07-15 | $49.14 | $51.22 | $49.00 | $49.72 | $497.20 | 81,355 |
2020-07-14 | $56.90 | $56.93 | $51.66 | $51.83 | $518.30 | 98,976 |
2020-07-13 | $54.46 | $56.63 | $53.78 | $55.78 | $557.80 | 77,914 |
2020-07-10 | $59.83 | $59.83 | $55.14 | $55.23 | $552.30 | 61,932 |
2020-07-09 | $54.09 | $59.11 | $53.89 | $59.06 | $590.60 | 104,007 |
2020-07-08 | $53.84 | $54.55 | $52.00 | $53.84 | $538.40 | 46,855 |
2020-07-07 | $51.81 | $53.76 | $51.57 | $53.65 | $536.50 | 53,398 |
2020-07-06 | $48.72 | $51.66 | $48.18 | $50.39 | $503.90 | 48,802 |
2020-07-02 | $49.28 | $50.93 | $48.30 | $50.79 | $507.90 | 31,175 |
2020-07-01 | $49.13 | $51.98 | $47.76 | $51.87 | $518.70 | 41,656 |
2020-06-30 | $53.19 | $53.79 | $48.87 | $49.50 | $495.00 | 50,853 |
2020-06-29 | $52.89 | $53.50 | $50.95 | $51.83 | $518.30 | 38,790 |
2020-06-26 | $50.80 | $53.75 | $50.62 | $53.41 | $534.10 | 45,887 |
2020-06-25 | $52.96 | $53.30 | $49.49 | $49.97 | $499.70 | 35,787 |
2020-06-24 | $48.10 | $52.45 | $48.10 | $51.99 | $519.90 | 59,788 |
2020-06-23 | $45.23 | $46.97 | $45.13 | $46.79 | $467.90 | 30,699 |
2020-06-22 | $47.50 | $48.80 | $46.48 | $46.79 | $467.90 | 40,553 |
2020-06-19 | $43.04 | $47.32 | $43.04 | $47.32 | $473.20 | 37,366 |
2020-06-18 | $47.90 | $48.50 | $44.83 | $45.87 | $458.70 | 28,583 |
2020-06-17 | $44.29 | $47.10 | $44.29 | $47.10 | $471.00 | 33,823 |
2020-06-16 | $42.08 | $46.72 | $42.00 | $44.08 | $440.80 | 41,236 |
2020-06-15 | $50.89 | $51.93 | $45.76 | $46.70 | $467.00 | 35,744 |
2020-06-12 | $45.15 | $49.76 | $44.39 | $46.98 | $469.80 | 60,577 |
2020-06-11 | $47.47 | $49.79 | $45.30 | $49.54 | $495.40 | 58,299 |
2020-06-10 | $38.60 | $41.72 | $38.60 | $41.72 | $417.20 | 48,187 |
2020-06-09 | $37.51 | $38.85 | $37.33 | $38.00 | $380.00 | 70,668 |
2020-06-08 | $35.79 | $37.75 | $35.25 | $35.30 | $353.00 | 52,840 |
2020-06-05 | $41.10 | $41.10 | $37.94 | $38.82 | $388.20 | 54,109 |
2020-06-04 | $46.47 | $47.44 | $45.32 | $45.67 | $456.70 | 25,936 |
2020-06-03 | $47.05 | $47.16 | $45.24 | $45.66 | $456.60 | 24,334 |
2020-06-02 | $50.09 | $50.22 | $48.44 | $48.50 | $485.00 | 23,230 |
2020-06-01 | $53.50 | $54.89 | $50.89 | $51.40 | $514.00 | 19,693 |
2020-05-29 | $54.04 | $55.54 | $52.55 | $53.18 | $531.80 | 24,022 |
2020-05-28 | $49.97 | $53.27 | $49.97 | $52.93 | $529.30 | 22,696 |
2020-05-27 | $50.08 | $52.93 | $49.30 | $49.99 | $499.90 | 18,905 |
2020-05-26 | $50.94 | $51.66 | $50.22 | $51.09 | $510.90 | 23,449 |
2020-05-22 | $54.84 | $56.62 | $54.32 | $54.33 | $543.30 | 24,845 |
2020-05-21 | $52.00 | $54.56 | $51.35 | $53.78 | $537.80 | 25,477 |
2020-05-20 | $54.00 | $54.80 | $51.85 | $52.26 | $522.60 | 29,567 |
2020-05-19 | $53.20 | $56.65 | $53.20 | $56.65 | $566.50 | 42,868 |
2020-05-18 | $56.68 | $57.09 | $52.81 | $53.62 | $536.20 | 47,442 |
2020-05-15 | $63.94 | $65.16 | $61.00 | $63.97 | $639.70 | 22,718 |
2020-05-14 | $67.59 | $70.33 | $62.40 | $63.72 | $637.20 | 32,849 |
2020-05-13 | $60.34 | $65.87 | $60.34 | $65.20 | $652.00 | 35,684 |
2020-05-12 | $56.10 | $59.77 | $56.10 | $59.77 | $597.70 | 18,475 |
2020-05-11 | $56.90 | $58.08 | $56.16 | $57.73 | $577.30 | 17,746 |
2020-05-08 | $58.49 | $59.09 | $55.60 | $55.61 | $556.10 | 24,728 |
2020-05-07 | $60.54 | $62.03 | $58.78 | $61.22 | $612.20 | 22,814 |
2020-05-06 | $60.48 | $64.65 | $59.81 | $64.49 | $644.90 | 22,089 |
2020-05-05 | $56.49 | $61.86 | $55.56 | $61.52 | $615.20 | 25,778 |
2020-05-04 | $68.78 | $69.29 | $61.40 | $61.40 | $614.00 | 16,477 |
2020-05-01 | $62.08 | $67.58 | $61.10 | $66.40 | $664.00 | 23,276 |
2020-04-30 | $57.42 | $61.05 | $56.80 | $59.56 | $595.60 | 19,271 |
2020-04-29 | $62.19 | $62.62 | $56.55 | $56.55 | $565.50 | 21,586 |
2020-04-28 | $69.03 | $70.29 | $66.10 | $67.36 | $673.60 | 22,654 |
2020-04-27 | $75.25 | $77.73 | $69.17 | $70.63 | $706.30 | 22,925 |
2020-04-24 | $72.00 | $75.70 | $69.53 | $73.68 | $736.80 | 24,354 |
2020-04-23 | $74.03 | $75.50 | $69.96 | $73.80 | $738.00 | 25,063 |
2020-04-22 | $76.96 | $81.16 | $75.68 | $78.75 | $787.50 | 19,970 |
2020-04-21 | $87.00 | $89.11 | $81.89 | $85.00 | $850.00 | 45,967 |
2020-04-20 | $87.06 | $87.06 | $76.49 | $81.80 | $818.00 | 40,176 |
2020-04-17 | $94.50 | $94.50 | $77.00 | $77.55 | $775.50 | 31,501 |
2020-04-16 | $88.76 | $98.00 | $88.76 | $97.95 | $979.50 | 13,041 |
2020-04-15 | $90.00 | $95.09 | $88.72 | $90.00 | $900.00 | 18,800 |
2020-04-14 | $81.57 | $83.48 | $78.80 | $82.58 | $825.80 | 11,887 |
2020-04-13 | $74.52 | $84.08 | $74.52 | $81.83 | $818.30 | 12,014 |
2020-04-09 | $73.68 | $87.28 | $69.41 | $81.26 | $812.60 | 24,156 |
2020-04-08 | $88.00 | $89.63 | $79.21 | $79.57 | $795.70 | 12,087 |
2020-04-07 | $85.22 | $92.25 | $81.31 | $92.00 | $920.00 | 16,777 |
2020-04-06 | $104.29 | $105.65 | $94.74 | $96.27 | $962.70 | 11,377 |
2020-04-03 | $99.50 | $114.00 | $97.50 | $107.78 | $1,077.80 | 16,019 |
2020-04-02 | $118.00 | $122.77 | $90.00 | $105.60 | $1,056.00 | 23,282 |
2020-04-01 | $128.85 | $132.76 | $123.00 | $129.00 | $1,290.00 | 12,484 |
2020-03-31 | $115.00 | $122.81 | $109.44 | $116.40 | $1,164.00 | 12,262 |
2020-03-30 | $135.00 | $144.95 | $120.18 | $121.96 | $1,219.60 | 19,778 |
2020-03-27 | $120.99 | $127.77 | $117.48 | $126.69 | $1,266.90 | 15,295 |
2020-03-26 | $128.69 | $130.00 | $100.00 | $106.01 | $1,060.10 | 14,136 |
2020-03-25 | $134.89 | $160.00 | $107.76 | $131.94 | $1,319.40 | 15,718 |
2020-03-24 | $219.78 | $219.78 | $146.17 | $150.54 | $1,505.40 | 22,264 |
2020-03-23 | $250.11 | $303.89 | $250.01 | $287.69 | $2,874.04 | 10,048 |
2020-03-20 | $236.06 | $270.00 | $216.99 | $238.45 | $2,382.13 | 10,538 |
2020-03-19 | $326.51 | $379.37 | $250.00 | $257.00 | $2,567.45 | 12,608 |
2020-03-18 | $250.56 | $342.57 | $250.56 | $323.98 | $3,236.58 | 16,129 |
2020-03-17 | $219.35 | $249.67 | $190.81 | $227.78 | $2,275.54 | 11,385 |
2020-03-16 | $182.77 | $226.70 | $180.01 | $226.00 | $2,257.76 | 14,647 |
2020-03-13 | $168.16 | $236.39 | $162.73 | $166.15 | $1,659.85 | 15,065 |
2020-03-12 | $200.00 | $221.15 | $190.18 | $219.75 | $2,195.32 | 33,038 |
2020-03-11 | $150.74 | $165.03 | $144.24 | $159.15 | $1,589.92 | 28,466 |
2020-03-10 | $120.40 | $168.87 | $118.00 | $137.36 | $1,372.24 | 54,427 |
2020-03-09 | $165.75 | $166.66 | $143.08 | $160.20 | $1,600.41 | 43,439 |
2020-03-06 | $95.00 | $103.49 | $92.04 | $99.83 | $997.31 | 75,723 |
2020-03-05 | $83.38 | $89.16 | $82.52 | $85.47 | $853.85 | 47,740 |
2020-03-04 | $77.33 | $82.75 | $76.88 | $77.13 | $770.53 | 36,965 |
2020-03-03 | $74.25 | $85.09 | $71.55 | $82.55 | $824.68 | 62,865 |
2020-03-02 | $79.13 | $87.63 | $75.57 | $75.62 | $755.45 | 62,842 |
2020-02-28 | $93.56 | $95.91 | $82.85 | $82.85 | $827.68 | 110,266 |
2020-02-27 | $80.32 | $85.76 | $75.45 | $85.76 | $856.75 | 127,731 |
2020-02-26 | $66.88 | $73.78 | $65.83 | $73.70 | $736.27 | 75,950 |
2020-02-25 | $59.30 | $68.57 | $59.08 | $67.59 | $675.23 | 63,377 |
2020-02-24 | $57.65 | $60.00 | $57.35 | $59.77 | $597.11 | 50,007 |
2020-02-21 | $51.70 | $53.46 | $51.70 | $52.29 | $522.38 | 27,412 |
2020-02-20 | $49.65 | $50.81 | $48.74 | $50.39 | $503.40 | 22,895 |
2020-02-19 | $51.17 | $52.14 | $49.64 | $50.24 | $501.90 | 31,937 |
2020-02-18 | $52.52 | $53.76 | $51.91 | $52.30 | $522.48 | 24,571 |
2020-02-14 | $49.75 | $52.01 | $49.68 | $51.20 | $511.49 | 23,945 |
2020-02-13 | $50.48 | $51.12 | $49.39 | $50.29 | $502.40 | 38,676 |
2020-02-12 | $49.45 | $51.04 | $48.90 | $49.70 | $496.51 | 33,253 |
2020-02-11 | $51.35 | $52.58 | $51.22 | $51.81 | $517.59 | 36,417 |
2020-02-10 | $53.50 | $54.65 | $53.33 | $53.68 | $536.27 | 21,261 |
2020-02-07 | $52.98 | $53.65 | $52.21 | $52.91 | $528.57 | 20,233 |
2020-02-06 | $49.97 | $51.98 | $49.52 | $51.69 | $516.39 | 19,076 |
2020-02-05 | $53.80 | $53.80 | $49.62 | $50.19 | $501.40 | 62,233 |
2020-02-04 | $54.74 | $56.90 | $53.51 | $56.57 | $565.14 | 41,790 |
2020-02-03 | $55.35 | $57.76 | $55.04 | $57.17 | $571.13 | 29,852 |
2020-01-31 | $52.43 | $55.75 | $52.42 | $55.02 | $549.65 | 44,063 |
2020-01-30 | $53.17 | $53.53 | $50.16 | $50.36 | $503.10 | 44,563 |
2020-01-29 | $49.31 | $51.69 | $48.57 | $51.64 | $515.89 | 22,934 |
2020-01-28 | $49.65 | $50.52 | $49.00 | $49.92 | $498.70 | 24,788 |
2020-01-27 | $49.55 | $50.79 | $49.02 | $50.70 | $506.50 | 35,076 |
2020-01-24 | $45.75 | $47.73 | $45.71 | $46.78 | $467.34 | 39,891 |
2020-01-23 | $45.94 | $47.05 | $44.75 | $45.18 | $451.35 | 35,285 |
2020-01-22 | $43.74 | $44.96 | $43.66 | $44.68 | $446.36 | 32,130 |
2020-01-21 | $41.76 | $43.55 | $41.76 | $43.42 | $433.77 | 37,497 |
2020-01-17 | $40.01 | $41.34 | $40.00 | $41.18 | $411.39 | 26,725 |
2020-01-16 | $39.83 | $40.41 | $39.45 | $40.33 | $402.90 | 19,129 |
2020-01-15 | $40.00 | $40.88 | $39.86 | $40.48 | $404.40 | 21,458 |
2020-01-14 | $40.05 | $40.71 | $39.54 | $39.66 | $396.21 | 17,089 |
2020-01-13 | $39.87 | $40.49 | $39.34 | $39.69 | $396.51 | 18,323 |
2020-01-10 | $39.24 | $39.83 | $39.02 | $39.79 | $397.50 | 19,898 |
2020-01-09 | $39.91 | $41.37 | $38.94 | $39.03 | $389.91 | 31,249 |
2020-01-08 | $38.07 | $40.02 | $38.03 | $39.87 | $398.30 | 35,392 |
2020-01-07 | $38.06 | $39.34 | $37.94 | $37.98 | $379.42 | 17,934 |
2020-01-06 | $38.27 | $38.61 | $37.15 | $37.74 | $377.03 | 18,522 |
2020-01-03 | $37.12 | $39.16 | $36.97 | $38.66 | $386.22 | 21,891 |
2020-01-02 | $38.65 | $38.94 | $38.10 | $38.24 | $382.02 | 15,563 |
2019-12-31 | $40.48 | $40.95 | $39.22 | $39.30 | $392.61 | 22,955 |
2019-12-30 | $39.23 | $40.15 | $38.94 | $40.07 | $400.30 | 23,339 |
2019-12-27 | $38.65 | $39.67 | $38.65 | $39.62 | $395.81 | 15,080 |
2019-12-26 | $38.51 | $39.24 | $38.17 | $39.09 | $390.51 | 13,596 |
2019-12-24 | $38.90 | $39.27 | $38.58 | $39.08 | $390.41 | 10,017 |
2019-12-23 | $40.02 | $40.50 | $38.93 | $38.97 | $389.31 | 23,453 |
2019-12-20 | $41.16 | $41.26 | $40.18 | $40.39 | $402.71 | 27,645 |
2019-12-19 | $41.40 | $41.68 | $41.06 | $41.46 | $413.38 | 14,977 |
2019-12-18 | $42.20 | $42.20 | $40.65 | $41.46 | $413.38 | 32,676 |
2019-12-17 | $41.50 | $42.35 | $40.75 | $41.90 | $417.77 | 19,141 |
2019-12-16 | $42.74 | $42.91 | $41.50 | $41.83 | $417.07 | 31,957 |
2019-12-13 | $42.43 | $43.79 | $41.51 | $43.68 | $435.52 | 47,133 |
2019-12-12 | $45.13 | $45.27 | $42.33 | $42.64 | $425.15 | 59,771 |
2019-12-11 | $45.21 | $45.57 | $44.38 | $45.25 | $451.17 | 20,113 |
2019-12-10 | $44.95 | $45.65 | $44.57 | $45.14 | $450.07 | 16,652 |
2019-12-09 | $46.00 | $46.20 | $44.70 | $45.39 | $452.57 | 24,591 |
2019-12-06 | $47.39 | $47.39 | $44.76 | $45.08 | $449.48 | 38,646 |
2019-12-05 | $46.55 | $48.36 | $46.46 | $47.96 | $478.19 | 22,616 |
2019-12-04 | $48.20 | $48.61 | $46.78 | $47.24 | $471.01 | 21,529 |
2019-12-03 | $48.58 | $49.94 | $48.53 | $49.49 | $493.45 | 18,088 |
2019-12-02 | $46.75 | $47.47 | $45.96 | $47.43 | $472.91 | 18,131 |
2019-11-29 | $47.01 | $47.80 | $46.65 | $47.30 | $471.61 | 20,194 |
2019-11-27 | $46.29 | $47.05 | $45.68 | $45.99 | $458.55 | 19,588 |
2019-11-26 | $44.93 | $46.72 | $44.93 | $46.43 | $462.94 | 20,719 |
2019-11-25 | $45.33 | $45.79 | $44.77 | $45.00 | $448.68 | 34,104 |
2019-11-22 | $44.64 | $45.36 | $43.98 | $45.28 | $451.47 | 28,696 |
2019-11-21 | $46.65 | $46.79 | $44.57 | $44.73 | $445.99 | 32,296 |
2019-11-20 | $48.56 | $49.37 | $45.95 | $46.98 | $468.42 | 46,567 |
2019-11-19 | $46.92 | $48.61 | $46.79 | $48.44 | $482.98 | 31,746 |
2019-11-18 | $45.51 | $46.88 | $45.51 | $46.52 | $463.83 | 24,274 |
2019-11-15 | $45.33 | $45.35 | $44.21 | $44.73 | $445.99 | 26,396 |
2019-11-14 | $45.11 | $46.40 | $44.68 | $45.80 | $456.65 | 29,879 |
2019-11-13 | $45.39 | $45.93 | $44.94 | $45.41 | $452.77 | 29,413 |
2019-11-12 | $43.74 | $45.45 | $43.00 | $44.75 | $446.19 | 31,930 |
2019-11-11 | $44.62 | $45.05 | $43.50 | $44.15 | $440.20 | 20,921 |
2019-11-08 | $43.76 | $44.81 | $43.19 | $43.39 | $432.63 | 40,700 |
2019-11-07 | $43.07 | $43.82 | $42.44 | $42.82 | $426.94 | 36,368 |
2019-11-06 | $42.42 | $45.15 | $42.20 | $44.82 | $446.88 | 62,227 |
2019-11-05 | $42.16 | $42.67 | $41.20 | $42.07 | $419.46 | 25,641 |
2019-11-04 | $45.27 | $45.27 | $42.07 | $42.42 | $422.95 | 39,064 |
2019-11-01 | $49.73 | $49.81 | $46.76 | $46.87 | $467.32 | 35,059 |
2019-10-31 | $50.23 | $51.92 | $50.23 | $50.60 | $504.51 | 27,412 |
2019-10-30 | $46.62 | $50.32 | $46.62 | $49.81 | $496.64 | 27,887 |
2019-10-29 | $48.37 | $48.51 | $45.78 | $46.90 | $467.62 | 25,502 |
2019-10-28 | $46.32 | $47.70 | $45.47 | $47.55 | $474.10 | 20,733 |
2019-10-25 | $47.83 | $48.01 | $46.34 | $46.70 | $465.63 | 26,706 |
2019-10-24 | $46.58 | $48.57 | $46.35 | $47.82 | $476.80 | 19,863 |
2019-10-23 | $48.71 | $49.33 | $46.95 | $47.22 | $470.81 | 49,859 |
2019-10-22 | $50.20 | $50.40 | $46.75 | $48.32 | $481.78 | 49,125 |
2019-10-21 | $52.97 | $53.03 | $50.26 | $50.39 | $502.42 | 21,612 |
2019-10-18 | $52.50 | $53.25 | $51.62 | $53.24 | $530.84 | 16,100 |
2019-10-17 | $52.08 | $52.90 | $51.39 | $52.39 | $522.36 | 18,411 |
2019-10-16 | $50.91 | $52.53 | $49.94 | $52.44 | $522.86 | 14,697 |
2019-10-15 | $50.87 | $51.49 | $48.87 | $50.40 | $502.52 | 16,257 |
2019-10-14 | $51.99 | $52.61 | $50.56 | $50.97 | $508.20 | 13,494 |
2019-10-11 | $51.38 | $51.71 | $49.47 | $50.78 | $506.31 | 29,156 |
2019-10-10 | $54.65 | $54.73 | $52.67 | $53.02 | $528.64 | 21,572 |
2019-10-09 | $55.06 | $55.42 | $54.26 | $55.05 | $548.88 | 18,906 |
2019-10-08 | $55.59 | $56.87 | $54.34 | $56.86 | $566.93 | 28,581 |
2019-10-07 | $52.24 | $53.99 | $51.67 | $53.94 | $537.82 | 20,475 |
2019-10-04 | $52.92 | $54.39 | $52.33 | $52.48 | $523.26 | 14,801 |
2019-10-03 | $56.27 | $57.55 | $53.34 | $53.39 | $532.33 | 38,776 |
2019-10-02 | $52.47 | $55.72 | $52.36 | $55.37 | $552.07 | 35,038 |
2019-10-01 | $47.44 | $51.50 | $47.12 | $51.44 | $512.89 | 28,812 |
2019-09-30 | $48.04 | $48.24 | $47.24 | $48.15 | $480.09 | 27,355 |
2019-09-27 | $47.87 | $48.05 | $46.05 | $47.17 | $470.31 | 20,324 |
2019-09-26 | $45.74 | $47.71 | $45.62 | $47.02 | $468.82 | 32,350 |
2019-09-25 | $46.14 | $46.39 | $45.10 | $45.20 | $450.67 | 27,022 |
2019-09-24 | $43.68 | $46.23 | $43.68 | $45.46 | $453.26 | 30,657 |
2019-09-23 | $44.25 | $44.81 | $43.23 | $43.53 | $432.79 | 42,552 |
2019-09-20 | $43.61 | $44.20 | $43.08 | $43.72 | $434.68 | 32,766 |
2019-09-19 | $42.40 | $44.05 | $42.30 | $43.82 | $435.67 | 25,080 |
2019-09-18 | $43.53 | $44.16 | $43.05 | $43.35 | $431.00 | 52,730 |
2019-09-17 | $40.88 | $43.48 | $40.88 | $42.77 | $425.23 | 57,495 |
2019-09-16 | $39.98 | $42.61 | $39.97 | $40.99 | $407.53 | 76,520 |
2019-09-13 | $46.04 | $46.31 | $44.89 | $45.55 | $452.87 | 40,730 |
2019-09-12 | $47.47 | $48.60 | $45.97 | $46.63 | $463.61 | 65,348 |
2019-09-11 | $45.33 | $46.52 | $44.08 | $45.75 | $454.86 | 65,402 |
2019-09-10 | $47.15 | $47.15 | $43.88 | $45.82 | $455.55 | 73,650 |
2019-09-09 | $49.54 | $49.68 | $47.30 | $47.63 | $473.55 | 32,464 |
2019-09-06 | $51.93 | $52.64 | $50.50 | $50.62 | $503.28 | 28,957 |
2019-09-05 | $51.98 | $52.20 | $49.72 | $51.32 | $510.24 | 43,220 |
2019-09-04 | $53.64 | $53.96 | $52.72 | $53.35 | $530.42 | 19,831 |
2019-09-03 | $57.54 | $58.10 | $55.46 | $55.70 | $553.78 | 28,045 |
2019-08-30 | $54.59 | $55.93 | $52.92 | $54.93 | $546.13 | 36,090 |
2019-08-29 | $56.02 | $56.23 | $54.30 | $55.01 | $546.92 | 18,488 |
2019-08-28 | $58.82 | $59.61 | $56.65 | $57.43 | $570.98 | 21,513 |
2019-08-27 | $57.81 | $60.83 | $57.30 | $60.02 | $596.74 | 10,179 |
2019-08-26 | $57.68 | $59.67 | $57.30 | $58.85 | $585.10 | 22,054 |
2019-08-23 | $56.27 | $60.61 | $54.73 | $59.72 | $593.75 | 42,017 |
2019-08-22 | $52.81 | $54.27 | $52.30 | $54.20 | $538.87 | 9,887 |
2019-08-21 | $52.95 | $54.02 | $52.59 | $53.41 | $531.02 | 10,333 |
2019-08-20 | $53.62 | $55.08 | $53.62 | $54.57 | $542.55 | 10,404 |
2019-08-19 | $54.56 | $54.77 | $52.57 | $53.06 | $527.54 | 16,112 |
2019-08-16 | $58.38 | $58.94 | $56.41 | $56.84 | $565.12 | 18,325 |
2019-08-15 | $58.30 | $61.08 | $58.30 | $59.30 | $589.58 | 17,139 |
2019-08-14 | $55.41 | $58.34 | $55.16 | $58.33 | $579.93 | 20,054 |
2019-08-13 | $54.08 | $54.88 | $50.67 | $51.95 | $516.50 | 15,505 |
2019-08-12 | $52.27 | $54.17 | $52.05 | $53.50 | $531.91 | 9,792 |
2019-08-09 | $49.56 | $52.27 | $49.56 | $51.76 | $514.61 | 12,063 |
2019-08-08 | $53.60 | $54.33 | $49.86 | $49.86 | $495.72 | 15,827 |
2019-08-07 | $56.07 | $57.25 | $54.00 | $54.69 | $543.74 | 23,742 |
2019-08-06 | $52.63 | $55.15 | $52.00 | $53.45 | $531.41 | 13,979 |
2019-08-05 | $51.64 | $54.12 | $51.36 | $53.34 | $530.32 | 17,034 |
2019-08-02 | $46.46 | $50.31 | $45.57 | $48.82 | $485.38 | 28,270 |
2019-08-01 | $45.41 | $47.67 | $44.79 | $47.04 | $467.68 | 26,028 |
2019-07-31 | $43.00 | $44.85 | $42.38 | $44.01 | $437.56 | 16,659 |
2019-07-30 | $45.47 | $45.71 | $43.09 | $43.34 | $430.90 | 10,091 |
2019-07-29 | $44.44 | $45.92 | $44.44 | $45.02 | $447.60 | 7,222 |
2019-07-26 | $43.65 | $44.91 | $43.65 | $44.40 | $441.44 | 9,412 |
2019-07-25 | $41.79 | $44.00 | $41.75 | $43.70 | $434.48 | 18,268 |
2019-07-24 | $42.88 | $43.04 | $41.44 | $42.24 | $419.96 | 18,795 |
2019-07-23 | $43.07 | $43.50 | $42.49 | $42.78 | $425.33 | 8,588 |
2019-07-22 | $43.20 | $44.12 | $42.73 | $43.04 | $427.92 | 9,320 |
2019-07-19 | $44.14 | $44.77 | $43.34 | $43.67 | $434.18 | 9,755 |
2019-07-18 | $44.92 | $45.71 | $44.30 | $44.36 | $441.04 | 19,069 |
2019-07-17 | $42.71 | $44.35 | $42.61 | $44.34 | $440.84 | 10,259 |
2019-07-16 | $41.30 | $43.33 | $41.30 | $42.85 | $426.03 | 11,493 |
2019-07-15 | $40.09 | $41.76 | $40.09 | $41.49 | $412.50 | 14,929 |
2019-07-12 | $40.80 | $40.80 | $40.00 | $40.40 | $401.67 | 13,312 |
2019-07-11 | $40.88 | $41.63 | $40.79 | $40.91 | $406.74 | 12,726 |
2019-07-10 | $41.96 | $41.96 | $40.73 | $41.01 | $407.73 | 33,174 |
2019-07-09 | $43.05 | $43.92 | $42.71 | $42.79 | $425.43 | 13,134 |
2019-07-08 | $43.29 | $43.59 | $42.20 | $42.93 | $426.82 | 13,304 |
2019-07-05 | $43.54 | $43.95 | $42.95 | $42.98 | $427.32 | 15,634 |
2019-07-03 | $43.58 | $44.32 | $43.12 | $43.12 | $428.71 | 20,222 |
2019-07-02 | $42.09 | $44.26 | $42.00 | $43.89 | $436.37 | 25,667 |
2019-07-01 | $40.26 | $42.00 | $39.89 | $41.71 | $414.69 | 15,511 |
2019-06-28 | $42.97 | $43.00 | $41.72 | $41.95 | $417.08 | 20,404 |
2019-06-27 | $42.26 | $43.52 | $42.00 | $43.41 | $431.59 | 12,634 |
2019-06-26 | $43.02 | $43.40 | $41.34 | $42.37 | $421.25 | 32,491 |
2019-06-25 | $43.54 | $44.53 | $43.43 | $44.42 | $441.64 | 12,072 |
2019-06-24 | $42.38 | $43.76 | $42.26 | $43.60 | $431.49 | 8,800 |
2019-06-21 | $43.15 | $43.15 | $41.98 | $42.38 | $419.42 | 15,511 |
2019-06-20 | $44.24 | $44.24 | $43.14 | $43.49 | $430.40 | 23,372 |
2019-06-19 | $46.20 | $47.15 | $45.62 | $46.57 | $460.88 | 11,127 |
2019-06-18 | $47.44 | $47.44 | $45.42 | $46.17 | $456.92 | 20,465 |
2019-06-17 | $49.81 | $50.31 | $47.88 | $48.25 | $477.51 | 9,800 |
2019-06-14 | $48.26 | $49.78 | $48.26 | $49.51 | $489.98 | 12,874 |
2019-06-13 | $48.54 | $48.95 | $47.79 | $48.40 | $478.99 | 20,055 |
2019-06-12 | $49.39 | $50.66 | $48.95 | $50.25 | $497.30 | 17,011 |
2019-06-11 | $47.27 | $48.22 | $46.73 | $48.19 | $476.91 | 11,434 |
2019-06-10 | $48.26 | $48.62 | $47.20 | $48.41 | $479.09 | 11,893 |
2019-06-07 | $49.14 | $49.45 | $47.99 | $48.87 | $483.64 | 28,022 |
2019-06-06 | $52.06 | $52.06 | $48.99 | $49.55 | $490.37 | 15,655 |
2019-06-05 | $50.77 | $53.33 | $50.39 | $52.29 | $517.49 | 16,272 |
2019-06-04 | $51.99 | $52.42 | $50.41 | $50.58 | $500.57 | 12,595 |
2019-06-03 | $54.53 | $54.69 | $52.77 | $53.29 | $527.39 | 14,598 |
2019-05-31 | $54.96 | $55.59 | $53.65 | $55.47 | $548.96 | 13,366 |
2019-05-30 | $50.92 | $53.25 | $50.92 | $52.79 | $522.44 | 18,232 |
2019-05-29 | $51.94 | $52.82 | $50.79 | $50.92 | $503.93 | 10,953 |
2019-05-28 | $48.12 | $50.05 | $47.91 | $50.02 | $495.03 | 12,447 |
2019-05-24 | $47.40 | $49.61 | $47.27 | $48.41 | $479.09 | 9,083 |
2019-05-23 | $46.50 | $49.54 | $46.50 | $48.60 | $480.97 | 21,208 |
2019-05-22 | $43.06 | $44.69 | $42.84 | $44.38 | $439.21 | 21,043 |
2019-05-21 | $43.25 | $43.41 | $41.99 | $42.36 | $419.22 | 12,394 |
2019-05-20 | $44.09 | $44.12 | $43.25 | $43.79 | $433.37 | 11,960 |
2019-05-17 | $43.31 | $44.01 | $42.80 | $43.91 | $434.56 | 11,985 |
2019-05-16 | $42.87 | $42.87 | $42.12 | $42.55 | $421.10 | 16,516 |
2019-05-15 | $44.73 | $45.02 | $43.00 | $43.24 | $427.93 | 19,498 |
2019-05-14 | $44.70 | $44.97 | $42.80 | $43.89 | $434.36 | 19,657 |
2019-05-13 | $44.52 | $46.20 | $43.92 | $45.38 | $449.11 | 13,422 |
2019-05-10 | $44.07 | $45.81 | $43.03 | $43.37 | $429.21 | 16,047 |
2019-05-09 | $44.49 | $45.61 | $43.48 | $43.85 | $433.96 | 12,724 |
2019-05-08 | $43.90 | $44.15 | $42.93 | $43.96 | $435.05 | 9,518 |
2019-05-07 | $44.11 | $45.50 | $43.81 | $43.88 | $434.26 | 10,211 |
2019-05-06 | $43.97 | $43.99 | $42.40 | $43.04 | $425.95 | 10,574 |
2019-05-03 | $43.01 | $43.13 | $41.88 | $43.03 | $425.85 | 17,165 |
2019-05-02 | $42.54 | $44.12 | $41.95 | $44.12 | $436.64 | 20,740 |
2019-05-01 | $39.42 | $41.86 | $39.20 | $41.86 | $414.27 | 15,904 |
2019-04-30 | $38.34 | $39.63 | $38.22 | $39.42 | $390.12 | 7,522 |
2019-04-29 | $39.13 | $39.58 | $38.80 | $39.37 | $389.63 | 9,653 |
2019-04-26 | $38.68 | $40.25 | $38.66 | $39.18 | $387.75 | 23,401 |
2019-04-25 | $37.39 | $38.00 | $36.91 | $37.83 | $374.39 | 18,718 |
2019-04-24 | $35.47 | $37.45 | $35.43 | $37.43 | $370.43 | 19,941 |
2019-04-23 | $35.36 | $36.25 | $35.12 | $35.51 | $351.43 | 20,081 |
2019-04-22 | $36.69 | $37.00 | $35.32 | $35.49 | $351.23 | 27,198 |
2019-04-18 | $37.02 | $38.04 | $36.77 | $37.79 | $373.99 | 21,209 |
2019-04-17 | $36.58 | $37.35 | $36.17 | $37.20 | $368.15 | 20,678 |
2019-04-16 | $37.47 | $37.80 | $36.89 | $37.08 | $366.96 | 17,465 |
2019-04-15 | $37.30 | $37.96 | $37.00 | $37.80 | $374.09 | 16,017 |
2019-04-12 | $35.94 | $37.37 | $35.75 | $37.09 | $367.06 | 25,382 |
2019-04-11 | $37.66 | $38.25 | $36.63 | $37.38 | $369.93 | 30,450 |
2019-04-10 | $37.61 | $37.74 | $36.95 | $37.36 | $369.74 | 21,978 |
2019-04-09 | $37.10 | $38.20 | $36.98 | $37.87 | $374.78 | 31,941 |
2019-04-08 | $36.81 | $36.99 | $35.99 | $36.53 | $361.52 | 20,630 |
2019-04-05 | $38.72 | $38.74 | $36.90 | $37.04 | $366.57 | 39,631 |
2019-04-04 | $39.97 | $40.56 | $39.00 | $39.07 | $386.66 | 23,037 |
2019-04-03 | $38.61 | $40.43 | $38.36 | $40.04 | $396.26 | 29,867 |
2019-04-02 | $37.90 | $39.18 | $37.75 | $38.87 | $384.68 | 19,366 |
2019-04-01 | $38.92 | $39.04 | $37.88 | $38.04 | $376.46 | 24,954 |
2019-03-29 | $38.33 | $40.04 | $38.06 | $39.66 | $392.50 | 15,248 |
2019-03-28 | $40.46 | $40.51 | $39.35 | $39.44 | $390.32 | 22,954 |
2019-03-27 | $39.10 | $40.75 | $38.68 | $39.88 | $394.67 | 18,481 |
2019-03-26 | $39.49 | $39.72 | $38.28 | $39.07 | $386.66 | 23,283 |
2019-03-25 | $41.50 | $41.97 | $40.59 | $40.79 | $403.68 | 15,813 |
2019-03-22 | $38.78 | $41.29 | $38.66 | $40.85 | $404.27 | 42,418 |
2019-03-21 | $39.11 | $39.11 | $37.60 | $37.78 | $373.89 | 23,470 |
2019-03-20 | $39.77 | $40.09 | $37.57 | $38.63 | $382.30 | 28,263 |
2019-03-19 | $38.59 | $40.10 | $38.15 | $39.68 | $392.70 | 45,560 |
2019-03-18 | $41.06 | $41.06 | $39.28 | $39.49 | $389.06 | 27,512 |
2019-03-15 | $41.46 | $41.59 | $40.89 | $41.18 | $405.71 | 21,682 |
2019-03-14 | $41.18 | $41.20 | $40.51 | $41.14 | $405.32 | 12,515 |
2019-03-13 | $41.64 | $42.15 | $41.18 | $41.24 | $406.30 | 18,411 |
2019-03-12 | $43.01 | $43.01 | $41.84 | $42.57 | $419.41 | 11,561 |
2019-03-11 | $44.50 | $44.60 | $43.06 | $43.36 | $427.19 | 14,093 |
2019-03-08 | $45.06 | $46.66 | $45.06 | $45.50 | $448.27 | 16,186 |
2019-03-07 | $42.17 | $43.50 | $42.10 | $43.05 | $424.14 | 13,472 |
2019-03-06 | $41.38 | $42.86 | $41.38 | $42.21 | $415.86 | 15,876 |
2019-03-05 | $40.15 | $41.50 | $40.15 | $40.68 | $400.79 | 11,643 |
2019-03-04 | $40.01 | $42.11 | $39.80 | $40.28 | $396.85 | 18,242 |
2019-03-01 | $42.10 | $42.10 | $40.47 | $40.51 | $399.11 | 24,154 |
2019-02-28 | $41.55 | $43.58 | $41.49 | $42.85 | $422.17 | 15,120 |
2019-02-27 | $41.42 | $42.15 | $40.27 | $41.58 | $409.65 | 19,538 |
2019-02-26 | $41.73 | $42.09 | $40.95 | $42.04 | $414.19 | 13,455 |
2019-02-25 | $42.37 | $42.37 | $41.24 | $41.63 | $410.15 | 13,762 |
2019-02-22 | $41.26 | $42.46 | $40.94 | $41.84 | $412.22 | 8,771 |
2019-02-21 | $40.59 | $42.60 | $40.50 | $42.19 | $415.66 | 19,233 |
2019-02-20 | $40.98 | $40.98 | $39.70 | $40.30 | $397.04 | 21,554 |
2019-02-19 | $41.86 | $41.94 | $40.36 | $40.74 | $401.38 | 15,816 |
2019-02-15 | $42.04 | $42.16 | $41.08 | $41.19 | $405.81 | 15,514 |
2019-02-14 | $44.05 | $44.29 | $42.26 | $43.22 | $425.81 | 20,014 |
2019-02-13 | $44.81 | $44.87 | $42.59 | $43.68 | $430.34 | 26,358 |
2019-02-12 | $45.18 | $46.04 | $44.64 | $45.41 | $447.39 | 14,891 |
2019-02-11 | $48.15 | $48.88 | $46.95 | $47.15 | $464.53 | 16,235 |
2019-02-08 | $47.69 | $50.18 | $47.26 | $47.81 | $471.03 | 17,305 |
2019-02-07 | $45.02 | $48.35 | $44.70 | $47.14 | $464.43 | 54,019 |
2019-02-06 | $43.77 | $44.35 | $43.58 | $44.20 | $435.47 | 35,790 |
2019-02-05 | $43.55 | $43.85 | $43.05 | $43.27 | $426.30 | 12,086 |
2019-02-04 | $44.50 | $45.60 | $43.40 | $43.44 | $427.98 | 16,736 |
2019-02-01 | $44.91 | $45.05 | $42.92 | $43.70 | $430.54 | 28,264 |
2019-01-31 | $46.75 | $47.16 | $45.52 | $46.19 | $455.07 | 23,258 |
2019-01-30 | $48.04 | $48.90 | $46.58 | $47.06 | $463.64 | 15,484 |
2019-01-29 | $48.84 | $49.16 | $48.08 | $49.06 | $483.35 | 9,827 |
2019-01-28 | $49.87 | $51.00 | $49.41 | $49.56 | $488.27 | 16,101 |
2019-01-25 | $48.93 | $48.93 | $47.14 | $48.06 | $473.50 | 39,864 |
2019-01-24 | $51.07 | $51.67 | $48.56 | $49.89 | $491.53 | 26,632 |
2019-01-23 | $48.64 | $51.94 | $48.55 | $50.80 | $500.49 | 32,098 |
2019-01-22 | $47.75 | $49.53 | $47.44 | $49.24 | $485.12 | 34,898 |
2019-01-18 | $47.44 | $48.28 | $46.10 | $46.17 | $454.88 | 38,514 |
2019-01-17 | $51.68 | $52.00 | $48.45 | $49.10 | $483.74 | 31,829 |
2019-01-16 | $50.49 | $51.01 | $49.29 | $50.51 | $497.63 | 18,558 |
2019-01-15 | $50.00 | $50.91 | $48.92 | $50.30 | $495.57 | 14,034 |
2019-01-14 | $51.93 | $52.16 | $50.23 | $50.81 | $500.59 | 20,695 |
2019-01-11 | $50.20 | $51.70 | $49.93 | $50.47 | $497.24 | 20,730 |
2019-01-10 | $51.12 | $51.89 | $49.38 | $49.47 | $487.39 | 26,205 |
2019-01-09 | $50.30 | $51.97 | $49.44 | $49.94 | $492.02 | 19,939 |
2019-01-08 | $51.31 | $53.24 | $51.09 | $52.41 | $516.35 | 15,485 |
2019-01-07 | $54.78 | $57.08 | $52.49 | $53.77 | $529.75 | 16,679 |
2019-01-04 | $59.45 | $60.45 | $55.66 | $55.98 | $551.53 | 32,544 |
2019-01-03 | $59.99 | $64.53 | $59.89 | $62.66 | $617.34 | 24,827 |
2019-01-02 | $68.38 | $68.38 | $59.63 | $60.62 | $597.24 | 25,744 |
2018-12-31 | $64.12 | $66.81 | $63.16 | $64.99 | $640.29 | 20,265 |
2018-12-28 | $63.07 | $66.64 | $62.38 | $65.57 | $646.01 | 24,487 |
2018-12-27 | $69.05 | $71.62 | $63.85 | $63.85 | $629.06 | 30,679 |
2018-12-26 | $77.26 | $82.45 | $65.32 | $65.34 | $641.68 | 30,906 |
2018-12-24 | $74.63 | $80.47 | $73.27 | $80.39 | $789.48 | 36,136 |
2018-12-21 | $69.35 | $73.32 | $66.19 | $71.76 | $704.73 | 51,480 |
2018-12-20 | $66.64 | $70.65 | $63.61 | $69.61 | $683.62 | 48,313 |
2018-12-19 | $60.74 | $65.61 | $57.41 | $64.19 | $630.39 | 36,692 |
2018-12-18 | $58.25 | $62.77 | $57.52 | $61.90 | $607.90 | 24,225 |
2018-12-17 | $55.13 | $58.87 | $53.81 | $57.84 | $568.03 | 21,961 |
2018-12-14 | $52.29 | $55.40 | $51.51 | $54.74 | $537.58 | 15,413 |
2018-12-13 | $51.94 | $52.71 | $50.19 | $51.12 | $502.03 | 22,329 |
2018-12-12 | $49.76 | $51.70 | $48.65 | $51.69 | $507.63 | 15,795 |
2018-12-11 | $49.69 | $53.90 | $49.61 | $52.27 | $513.33 | 18,087 |
2018-12-10 | $50.77 | $55.67 | $50.34 | $52.33 | $513.92 | 30,487 |
2018-12-07 | $46.16 | $50.13 | $44.12 | $49.89 | $489.95 | 25,350 |
2018-12-06 | $49.42 | $51.98 | $48.87 | $48.91 | $480.33 | 45,537 |
2018-12-04 | $42.87 | $46.70 | $42.30 | $46.46 | $456.27 | 21,806 |
2018-12-03 | $42.61 | $44.29 | $41.90 | $42.78 | $420.13 | 26,604 |
2018-11-30 | $46.71 | $47.41 | $45.45 | $45.93 | $451.06 | 23,108 |
2018-11-29 | $46.36 | $46.52 | $44.43 | $45.50 | $446.84 | 23,747 |
2018-11-28 | $49.00 | $50.04 | $46.40 | $46.41 | $455.78 | 26,048 |
2018-11-27 | $49.29 | $49.72 | $47.98 | $48.92 | $480.43 | 20,934 |
2018-11-26 | $49.84 | $49.84 | $47.56 | $48.43 | $475.61 | 29,173 |
2018-11-23 | $50.00 | $51.90 | $49.50 | $50.98 | $500.66 | 26,724 |
2018-11-21 | $47.65 | $47.74 | $44.89 | $46.44 | $456.07 | 23,385 |
2018-11-20 | $46.16 | $49.73 | $45.79 | $48.75 | $478.76 | 36,953 |
2018-11-19 | $45.10 | $45.50 | $43.86 | $44.35 | $435.55 | 22,512 |
2018-11-16 | $45.38 | $45.76 | $43.86 | $44.17 | $433.78 | 86,993 |
2018-11-15 | $48.60 | $50.19 | $45.78 | $45.82 | $449.98 | 38,498 |
2018-11-14 | $45.55 | $49.36 | $45.04 | $48.16 | $472.96 | 36,114 |
2018-11-13 | $45.00 | $48.51 | $44.44 | $47.99 | $471.29 | 44,088 |
2018-11-12 | $41.25 | $44.95 | $40.76 | $44.78 | $439.77 | 38,853 |
2018-11-09 | $43.28 | $44.22 | $41.28 | $42.08 | $413.25 | 51,091 |
2018-11-08 | $39.91 | $42.26 | $38.92 | $41.91 | $411.58 | 52,850 |
2018-11-07 | $39.75 | $41.09 | $38.92 | $39.37 | $386.64 | 40,077 |
2018-11-06 | $41.70 | $42.78 | $41.06 | $41.33 | $405.89 | 24,121 |
2018-11-05 | $42.60 | $42.73 | $41.43 | $41.75 | $410.01 | 44,556 |
2018-11-02 | $42.44 | $45.34 | $41.39 | $43.92 | $431.32 | 65,103 |
2018-11-01 | $44.58 | $45.95 | $43.10 | $43.80 | $430.15 | 64,782 |
2018-10-31 | $44.50 | $45.00 | $42.53 | $44.87 | $440.65 | 46,326 |
2018-10-30 | $49.47 | $49.47 | $45.35 | $45.75 | $449.30 | 46,433 |
2018-10-29 | $45.50 | $50.89 | $45.46 | $49.13 | $482.49 | 37,416 |
2018-10-26 | $46.59 | $48.71 | $44.93 | $46.52 | $456.86 | 51,557 |
2018-10-25 | $45.24 | $46.42 | $43.98 | $45.45 | $446.35 | 54,345 |
2018-10-24 | $41.56 | $47.17 | $41.48 | $47.07 | $462.26 | 44,737 |
2018-10-23 | $40.84 | $43.72 | $40.56 | $42.19 | $414.33 | 61,156 |
2018-10-22 | $37.87 | $39.72 | $37.66 | $39.04 | $383.40 | 42,868 |
2018-10-19 | $37.16 | $37.86 | $36.18 | $37.78 | $371.02 | 23,191 |
2018-10-18 | $37.34 | $37.47 | $35.80 | $36.80 | $361.40 | 25,387 |
2018-10-17 | $35.91 | $37.10 | $35.54 | $36.30 | $356.49 | 29,564 |
2018-10-16 | $36.14 | $36.54 | $35.39 | $35.51 | $348.73 | 31,866 |
2018-10-15 | $35.52 | $36.47 | $35.21 | $36.47 | $358.16 | 27,206 |
2018-10-12 | $34.55 | $37.16 | $34.49 | $35.59 | $349.52 | 54,236 |
2018-10-11 | $33.44 | $36.53 | $33.33 | $35.90 | $352.56 | 92,009 |
2018-10-10 | $29.74 | $32.90 | $29.51 | $32.77 | $321.82 | 109,393 |
2018-10-09 | $30.32 | $30.61 | $29.08 | $29.65 | $291.18 | 49,569 |
2018-10-08 | $31.15 | $31.50 | $30.42 | $30.53 | $299.82 | 32,373 |
2018-10-05 | $30.49 | $31.03 | $30.18 | $30.50 | $299.53 | 31,491 |
2018-10-04 | $30.43 | $30.96 | $29.83 | $30.43 | $298.84 | 69,072 |
2018-10-03 | $30.49 | $30.66 | $29.80 | $30.00 | $294.62 | 49,375 |
2018-10-02 | $30.74 | $31.45 | $30.50 | $30.75 | $301.99 | 40,742 |
2018-10-01 | $31.89 | $32.00 | $30.56 | $30.86 | $303.07 | 58,171 |
2018-09-28 | $32.31 | $32.50 | $31.27 | $32.26 | $316.81 | 43,091 |
2018-09-27 | $31.53 | $32.23 | $31.51 | $31.98 | $314.06 | 28,311 |
2018-09-26 | $31.50 | $32.16 | $31.18 | $32.04 | $314.65 | 49,813 |
2018-09-25 | $31.12 | $31.23 | $30.69 | $31.15 | $305.91 | 60,623 |
2018-09-24 | $32.45 | $32.45 | $31.35 | $31.74 | $311.00 | 46,791 |
2018-09-21 | $33.47 | $33.99 | $32.88 | $33.23 | $325.60 | 37,914 |
2018-09-20 | $33.43 | $33.98 | $33.07 | $33.89 | $332.06 | 31,409 |
2018-09-19 | $34.05 | $34.17 | $33.46 | $33.84 | $331.57 | 24,138 |
2018-09-18 | $34.22 | $34.22 | $33.50 | $34.19 | $335.00 | 30,449 |
2018-09-17 | $34.82 | $35.11 | $34.19 | $34.89 | $341.86 | 24,310 |
2018-09-14 | $35.61 | $35.65 | $34.65 | $35.06 | $343.53 | 25,954 |
2018-09-13 | $35.75 | $36.46 | $35.40 | $35.62 | $349.01 | 25,161 |
2018-09-12 | $35.35 | $35.64 | $34.54 | $35.62 | $349.01 | 23,356 |
2018-09-11 | $37.31 | $37.62 | $35.54 | $36.19 | $354.60 | 28,140 |
2018-09-10 | $36.81 | $37.27 | $36.22 | $37.25 | $364.98 | 10,997 |
2018-09-07 | $37.90 | $38.72 | $36.98 | $37.19 | $364.40 | 23,697 |
2018-09-06 | $35.57 | $37.43 | $35.33 | $37.17 | $364.20 | 26,991 |
2018-09-05 | $35.48 | $36.58 | $35.13 | $35.18 | $344.70 | 20,716 |
2018-09-04 | $34.37 | $35.45 | $34.26 | $35.07 | $343.62 | 25,565 |
2018-08-31 | $34.31 | $35.22 | $34.31 | $34.84 | $341.37 | 31,503 |
2018-08-30 | $33.80 | $34.50 | $33.55 | $34.02 | $333.34 | 52,812 |
2018-08-29 | $34.06 | $34.30 | $33.28 | $33.72 | $330.40 | 31,865 |
2018-08-28 | $33.66 | $34.39 | $33.30 | $34.33 | $336.37 | 39,977 |
2018-08-27 | $34.26 | $34.46 | $33.76 | $33.86 | $331.77 | 40,238 |
2018-08-24 | $34.65 | $34.83 | $34.03 | $34.60 | $339.02 | 32,563 |
2018-08-23 | $35.30 | $35.81 | $35.23 | $35.43 | $347.15 | 41,973 |
2018-08-22 | $35.43 | $35.55 | $34.56 | $34.90 | $341.96 | 42,085 |
2018-08-21 | $35.91 | $36.32 | $35.31 | $36.16 | $354.30 | 39,515 |
2018-08-20 | $37.44 | $37.52 | $36.36 | $36.75 | $360.09 | 37,362 |
2018-08-17 | $37.43 | $37.93 | $37.23 | $37.52 | $367.63 | 25,700 |
2018-08-16 | $38.06 | $38.09 | $37.12 | $37.80 | $370.37 | 32,649 |
2018-08-15 | $35.86 | $38.88 | $35.78 | $38.63 | $378.51 | 77,552 |
2018-08-14 | $34.50 | $35.35 | $34.22 | $34.93 | $342.28 | 20,237 |
2018-08-13 | $34.19 | $35.22 | $33.75 | $35.19 | $344.80 | 30,657 |
2018-08-10 | $34.74 | $34.90 | $33.90 | $33.94 | $332.55 | 18,641 |
2018-08-09 | $33.40 | $34.63 | $33.29 | $34.50 | $338.04 | 21,849 |
2018-08-08 | $33.40 | $34.11 | $33.17 | $33.57 | $328.93 | 30,470 |
2018-08-07 | $32.71 | $33.10 | $32.28 | $32.82 | $321.58 | 45,569 |
2018-08-06 | $33.57 | $34.18 | $33.08 | $33.52 | $328.44 | 22,556 |
2018-08-03 | $33.64 | $34.41 | $33.45 | $33.91 | $332.26 | 22,822 |
2018-08-02 | $33.52 | $34.19 | $33.22 | $33.43 | $327.56 | 27,978 |
2018-08-01 | $32.38 | $33.28 | $32.38 | $32.88 | $322.17 | 42,698 |
2018-07-31 | $31.30 | $31.73 | $30.97 | $31.60 | $309.62 | 34,432 |
2018-07-30 | $31.43 | $31.70 | $30.97 | $31.33 | $306.98 | 31,317 |
2018-07-27 | $32.81 | $32.90 | $31.66 | $32.14 | $314.92 | 40,872 |
2018-07-26 | $32.60 | $32.69 | $31.56 | $31.72 | $310.80 | 35,669 |
2018-07-25 | $33.45 | $33.95 | $32.54 | $32.69 | $320.30 | 33,045 |
2018-07-24 | $34.56 | $34.56 | $33.02 | $33.60 | $329.22 | 45,564 |
2018-07-23 | $34.17 | $35.08 | $34.11 | $34.89 | $341.86 | 27,666 |
2018-07-20 | $34.10 | $34.79 | $33.90 | $34.50 | $338.04 | 23,214 |
2018-07-19 | $34.43 | $34.49 | $33.68 | $34.15 | $334.61 | 32,088 |
2018-07-18 | $34.67 | $35.64 | $33.98 | $34.12 | $334.32 | 49,388 |
2018-07-17 | $34.18 | $34.71 | $33.62 | $34.17 | $334.81 | 35,994 |
2018-07-16 | $33.53 | $34.56 | $33.13 | $33.80 | $331.18 | 51,526 |
2018-07-13 | $33.09 | $33.25 | $32.04 | $32.62 | $319.62 | 30,537 |
2018-07-12 | $32.90 | $33.83 | $32.50 | $33.14 | $324.71 | 31,104 |
2018-07-11 | $32.25 | $33.87 | $31.63 | $33.30 | $326.28 | 80,636 |
2018-07-10 | $31.50 | $31.62 | $30.53 | $31.31 | $306.78 | 48,424 |
2018-07-09 | $32.83 | $32.98 | $31.90 | $31.98 | $313.35 | 46,903 |
2018-07-06 | $34.50 | $34.90 | $33.21 | $33.47 | $327.95 | 34,744 |
2018-07-05 | $33.37 | $34.42 | $33.13 | $34.11 | $334.22 | 25,997 |
2018-07-03 | $33.66 | $34.23 | $32.38 | $33.85 | $331.67 | 51,442 |
2018-07-02 | $33.82 | $35.15 | $33.82 | $34.73 | $340.29 | 52,778 |
2018-06-29 | $33.49 | $33.49 | $32.10 | $33.11 | $324.42 | 49,954 |
2018-06-28 | $33.50 | $34.51 | $33.21 | $33.75 | $330.69 | 39,339 |
2018-06-27 | $34.32 | $34.32 | $32.33 | $33.66 | $329.81 | 80,305 |
2018-06-26 | $36.06 | $36.51 | $34.65 | $35.05 | $343.43 | 57,433 |
2018-06-25 | $34.62 | $37.06 | $34.54 | $36.55 | $358.13 | 62,816 |
2018-06-22 | $34.19 | $34.38 | $33.16 | $34.29 | $335.98 | 74,112 |
2018-06-21 | $35.32 | $37.01 | $35.32 | $36.64 | $359.01 | 35,082 |
2018-06-20 | $34.46 | $35.48 | $34.24 | $34.64 | $339.41 | 19,283 |
2018-06-19 | $36.03 | $36.40 | $34.76 | $35.10 | $343.92 | 27,998 |
2018-06-18 | $36.22 | $36.22 | $34.12 | $34.82 | $341.18 | 58,358 |
2018-06-15 | $34.31 | $36.11 | $34.15 | $36.00 | $352.74 | 56,375 |
2018-06-14 | $33.33 | $33.94 | $33.00 | $33.79 | $331.08 | 28,955 |
2018-06-13 | $33.45 | $33.95 | $32.96 | $33.62 | $329.42 | 35,499 |
2018-06-12 | $32.45 | $33.44 | $32.23 | $33.23 | $325.60 | 20,798 |
2018-06-11 | $33.05 | $33.17 | $32.00 | $32.50 | $318.44 | 39,377 |
2018-06-08 | $32.62 | $33.52 | $32.42 | $32.88 | $322.17 | 35,647 |
2018-06-07 | $33.85 | $33.85 | $32.14 | $32.69 | $320.30 | 84,452 |
2018-06-06 | $34.60 | $35.20 | $34.03 | $34.33 | $336.37 | 48,803 |
2018-06-05 | $35.04 | $35.28 | $33.99 | $34.84 | $341.37 | 34,314 |
2018-06-04 | $33.55 | $34.79 | $32.59 | $34.55 | $338.53 | 44,483 |
2018-06-01 | $33.85 | $34.19 | $32.98 | $33.66 | $329.81 | 43,714 |
2018-05-31 | $34.05 | $34.30 | $32.95 | $34.16 | $334.71 | 37,114 |
2018-05-30 | $35.80 | $35.88 | $32.88 | $33.33 | $326.58 | 68,063 |
2018-05-29 | $37.22 | $37.72 | $36.07 | $36.71 | $359.69 | 48,583 |
2018-05-25 | $35.62 | $37.33 | $35.49 | $36.38 | $356.46 | 96,568 |
2018-05-24 | $33.19 | $34.10 | $33.07 | $33.73 | $330.49 | 59,168 |
2018-05-23 | $32.57 | $33.44 | $32.03 | $32.10 | $314.52 | 66,626 |
2018-05-22 | $30.90 | $32.33 | $30.25 | $32.09 | $314.43 | 63,659 |
2018-05-21 | $31.48 | $31.76 | $30.86 | $30.90 | $302.77 | 33,027 |
2018-05-18 | $31.22 | $31.87 | $31.16 | $31.80 | $311.58 | 49,415 |
2018-05-17 | $32.26 | $32.26 | $30.95 | $31.07 | $304.43 | 74,273 |
2018-05-16 | $33.03 | $33.52 | $32.50 | $32.52 | $318.64 | 32,672 |
2018-05-15 | $33.16 | $33.63 | $32.76 | $32.89 | $322.26 | 32,837 |
2018-05-14 | $33.36 | $33.36 | $32.47 | $32.88 | $322.17 | 23,967 |
2018-05-11 | $33.60 | $33.80 | $32.91 | $33.57 | $328.93 | 53,407 |
2018-05-10 | $34.09 | $34.54 | $33.48 | $33.68 | $330.01 | 50,896 |
2018-05-09 | $35.50 | $35.50 | $33.29 | $34.50 | $338.04 | 94,435 |
2018-05-08 | $37.52 | $39.60 | $36.71 | $36.73 | $359.89 | 70,338 |
2018-05-07 | $36.92 | $37.82 | $35.15 | $37.62 | $368.61 | 67,646 |
2018-05-04 | $38.60 | $39.09 | $37.35 | $37.75 | $369.88 | 54,427 |
2018-05-03 | $38.36 | $39.80 | $38.14 | $38.28 | $375.08 | 41,526 |
2018-05-02 | $38.99 | $38.99 | $37.12 | $38.00 | $372.33 | 65,670 |
2018-05-01 | $38.42 | $39.90 | $38.42 | $38.49 | $377.13 | 42,985 |
2018-04-30 | $38.03 | $38.03 | $36.55 | $37.82 | $370.57 | 27,432 |
2018-04-27 | $37.58 | $38.20 | $37.27 | $37.80 | $370.37 | 40,259 |
2018-04-26 | $37.78 | $38.16 | $36.53 | $36.55 | $358.13 | 33,032 |
2018-04-25 | $39.39 | $40.28 | $38.11 | $38.27 | $374.98 | 28,980 |
2018-04-24 | $37.78 | $39.80 | $36.90 | $39.19 | $383.99 | 62,114 |
2018-04-23 | $39.10 | $39.68 | $37.96 | $37.96 | $371.94 | 50,914 |
2018-04-20 | $38.50 | $39.39 | $38.35 | $38.68 | $379.00 | 49,324 |
2018-04-19 | $38.10 | $38.78 | $37.26 | $38.11 | $373.41 | 61,306 |
2018-04-18 | $39.12 | $39.12 | $37.16 | $38.25 | $374.78 | 98,207 |
2018-04-17 | $40.44 | $40.96 | $39.58 | $40.13 | $393.20 | 58,094 |
2018-04-16 | $41.47 | $42.26 | $40.04 | $40.61 | $397.91 | 66,387 |
2018-04-13 | $42.74 | $42.78 | $41.38 | $41.86 | $410.15 | 60,195 |
2018-04-12 | $43.24 | $43.73 | $42.30 | $43.28 | $424.07 | 53,928 |
2018-04-11 | $44.90 | $45.04 | $43.00 | $43.31 | $424.36 | 45,195 |
2018-04-10 | $47.25 | $47.25 | $43.50 | $44.71 | $438.08 | 78,507 |
2018-04-09 | $49.38 | $50.07 | $47.68 | $49.62 | $486.19 | 42,862 |
2018-04-06 | $48.63 | $52.14 | $47.91 | $50.25 | $492.36 | 63,566 |
2018-04-05 | $50.10 | $50.10 | $46.78 | $47.68 | $467.18 | 65,140 |
2018-04-04 | $52.89 | $53.50 | $50.10 | $50.38 | $493.64 | 68,465 |
2018-04-03 | $52.89 | $54.57 | $50.08 | $50.19 | $491.77 | 51,134 |
2018-04-02 | $51.12 | $56.11 | $50.92 | $53.59 | $525.09 | 70,207 |
2018-03-29 | $53.01 | $53.04 | $49.93 | $50.64 | $496.18 | 49,141 |
2018-03-28 | $10.22 | $10.83 | $10.08 | $10.80 | $529.11 | 18,946 |
2018-03-27 | $9.86 | $10.36 | $9.67 | $10.19 | $499.22 | 23,756 |
2018-03-26 | $10.18 | $10.47 | $9.87 | $9.92 | $485.99 | 29,257 |
2018-03-23 | $10.13 | $10.55 | $9.78 | $10.46 | $512.45 | 31,597 |
2018-03-22 | $10.00 | $10.33 | $9.86 | $10.29 | $504.12 | 25,923 |
2018-03-21 | $10.34 | $10.41 | $9.48 | $9.68 | $474.24 | 29,789 |
2018-03-20 | $10.61 | $10.61 | $10.31 | $10.52 | $515.39 | 11,655 |
2018-03-19 | $10.42 | $10.97 | $10.42 | $10.80 | $528.21 | 15,731 |
2018-03-16 | $10.59 | $10.66 | $10.19 | $10.32 | $504.73 | 20,816 |
2018-03-15 | $10.32 | $10.84 | $10.20 | $10.60 | $518.43 | 17,551 |
2018-03-14 | $10.15 | $10.51 | $10.07 | $10.45 | $511.09 | 27,963 |
2018-03-13 | $9.96 | $10.38 | $9.82 | $10.25 | $501.31 | 22,249 |
2018-03-12 | $10.01 | $10.19 | $9.82 | $10.05 | $491.53 | 24,242 |
2018-03-09 | $10.39 | $10.39 | $10.01 | $10.02 | $490.06 | 20,194 |
2018-03-08 | $10.56 | $10.86 | $10.46 | $10.64 | $520.38 | 13,619 |
2018-03-07 | $10.71 | $10.91 | $10.41 | $10.63 | $519.89 | 22,181 |
2018-03-06 | $10.23 | $10.54 | $10.10 | $10.39 | $508.15 | 16,921 |
2018-03-05 | $10.88 | $10.94 | $10.31 | $10.41 | $509.13 | 18,885 |
2018-03-02 | $11.15 | $11.38 | $10.64 | $10.75 | $525.76 | 24,196 |
2018-03-01 | $10.88 | $11.13 | $10.38 | $10.91 | $533.59 | 47,989 |
2018-02-28 | $9.96 | $10.84 | $9.87 | $10.83 | $529.67 | 33,862 |
2018-02-27 | $9.73 | $10.15 | $9.47 | $10.15 | $496.42 | 17,903 |
2018-02-26 | $9.79 | $9.94 | $9.71 | $9.75 | $476.85 | 15,305 |
2018-02-23 | $10.51 | $10.53 | $9.91 | $9.94 | $486.15 | 21,999 |
2018-02-22 | $10.78 | $10.83 | $10.14 | $10.64 | $520.38 | 26,500 |
2018-02-21 | $10.52 | $10.98 | $10.26 | $10.98 | $537.01 | 20,163 |
2018-02-20 | $10.22 | $10.58 | $10.00 | $10.46 | $511.58 | 21,457 |
2018-02-16 | $10.31 | $10.46 | $9.99 | $10.30 | $503.75 | 25,482 |
2018-02-15 | $10.05 | $10.69 | $10.05 | $10.22 | $499.84 | 27,626 |
2018-02-14 | $10.89 | $11.00 | $10.04 | $10.14 | $495.93 | 39,748 |
2018-02-13 | $10.63 | $10.79 | $10.46 | $10.60 | $518.43 | 24,177 |
2018-02-12 | $10.61 | $10.73 | $10.09 | $10.46 | $511.58 | 57,888 |
2018-02-09 | $10.59 | $12.09 | $10.52 | $11.02 | $538.97 | 80,527 |
2018-02-08 | $10.04 | $10.98 | $9.91 | $10.98 | $537.01 | 41,385 |
2018-02-07 | $9.49 | $10.06 | $9.13 | $10.06 | $492.02 | 35,587 |
2018-02-06 | $10.30 | $10.43 | $9.35 | $9.58 | $468.54 | 65,491 |
2018-02-05 | $9.04 | $10.21 | $8.74 | $9.84 | $481.26 | 86,944 |
2018-02-02 | $8.14 | $8.83 | $8.11 | $8.72 | $426.48 | 47,926 |
2018-02-01 | $7.95 | $8.07 | $7.72 | $7.74 | $378.55 | 19,300 |
2018-01-31 | $7.98 | $8.14 | $7.89 | $7.98 | $390.29 | 43,903 |
2018-01-30 | $7.69 | $8.01 | $7.67 | $7.99 | $390.78 | 31,824 |
2018-01-29 | $7.32 | $7.57 | $7.23 | $7.54 | $368.77 | 16,627 |
2018-01-26 | $7.28 | $7.33 | $7.17 | $7.21 | $352.63 | 9,142 |
2018-01-25 | $7.04 | $7.37 | $7.04 | $7.33 | $358.50 | 19,524 |
2018-01-24 | $7.07 | $7.23 | $6.97 | $7.15 | $349.69 | 25,678 |
2018-01-23 | $7.05 | $7.20 | $7.00 | $7.09 | $346.76 | 15,303 |
2018-01-22 | $7.53 | $7.53 | $7.06 | $7.06 | $345.29 | 32,469 |
2018-01-19 | $7.65 | $7.70 | $7.55 | $7.55 | $369.26 | 18,070 |
2018-01-18 | $7.41 | $7.55 | $7.37 | $7.52 | $367.79 | 14,871 |
2018-01-17 | $7.46 | $7.62 | $7.25 | $7.35 | $359.47 | 17,973 |
2018-01-16 | $7.21 | $7.58 | $7.21 | $7.53 | $368.28 | 30,308 |
2018-01-12 | $7.51 | $7.51 | $7.23 | $7.27 | $355.56 | 29,040 |
2018-01-11 | $7.90 | $7.97 | $7.40 | $7.48 | $365.83 | 39,149 |
2018-01-10 | $7.89 | $7.98 | $7.86 | $7.98 | $390.29 | 13,943 |
2018-01-09 | $7.89 | $7.98 | $7.83 | $7.95 | $388.82 | 13,325 |
2018-01-08 | $8.04 | $8.09 | $7.87 | $7.88 | $385.40 | 16,362 |
2018-01-05 | $8.03 | $8.22 | $8.00 | $8.02 | $392.24 | 18,559 |
2018-01-04 | $8.21 | $8.25 | $8.00 | $8.01 | $391.75 | 16,479 |
2018-01-03 | $8.49 | $8.52 | $8.09 | $8.16 | $399.09 | 25,509 |
2018-01-02 | $8.89 | $8.93 | $8.51 | $8.55 | $418.16 | 19,729 |
2017-12-29 | $8.87 | $9.02 | $8.82 | $8.99 | $439.68 | 11,413 |
2017-12-28 | $8.95 | $9.00 | $8.90 | $8.93 | $436.75 | 4,686 |
2017-12-27 | $8.90 | $8.99 | $8.84 | $8.96 | $438.22 | 13,151 |
2017-12-26 | $9.01 | $9.05 | $8.82 | $8.86 | $433.33 | 13,545 |
2017-12-22 | $9.13 | $9.23 | $8.98 | $9.09 | $444.57 | 10,032 |
2017-12-21 | $9.79 | $9.79 | $9.06 | $9.15 | $447.51 | 36,782 |
2017-12-20 | $10.08 | $10.18 | $9.72 | $9.77 | $477.83 | 25,027 |
2017-12-19 | $10.14 | $10.25 | $10.03 | $10.21 | $499.35 | 9,987 |
2017-12-18 | $10.40 | $10.40 | $10.09 | $10.24 | $500.82 | 15,971 |
2017-12-15 | $10.31 | $10.52 | $10.26 | $10.48 | $512.56 | 6,580 |
2017-12-14 | $10.42 | $10.47 | $10.22 | $10.46 | $511.58 | 8,397 |
2017-12-13 | $10.27 | $10.42 | $10.24 | $10.34 | $505.71 | 9,788 |
2017-12-12 | $10.08 | $10.33 | $10.08 | $10.30 | $503.75 | 11,273 |
2017-12-11 | $10.35 | $10.38 | $10.05 | $10.21 | $499.35 | 9,499 |
2017-12-08 | $10.50 | $10.71 | $10.42 | $10.44 | $510.60 | 9,405 |
2017-12-07 | $10.82 | $10.89 | $10.67 | $10.72 | $524.29 | 6,405 |
2017-12-06 | $10.55 | $10.86 | $10.46 | $10.81 | $528.70 | 13,319 |
2017-12-05 | $10.26 | $10.45 | $10.18 | $10.42 | $509.62 | 6,907 |
2017-12-04 | $10.24 | $10.35 | $9.80 | $10.27 | $502.29 | 20,018 |
2017-12-01 | $10.30 | $10.60 | $10.06 | $10.26 | $501.80 | 15,442 |
2017-11-30 | $10.91 | $10.91 | $10.47 | $10.52 | $514.51 | 18,050 |
2017-11-29 | $11.20 | $11.30 | $10.97 | $11.03 | $539.46 | 6,742 |
2017-11-28 | $11.43 | $11.47 | $11.17 | $11.21 | $548.26 | 7,542 |
2017-11-27 | $11.25 | $11.54 | $11.25 | $11.48 | $561.46 | 8,324 |
2017-11-24 | $11.06 | $11.14 | $11.02 | $11.14 | $544.84 | 2,668 |
2017-11-22 | $11.13 | $11.24 | $11.10 | $11.22 | $548.75 | 6,886 |
2017-11-21 | $11.30 | $11.43 | $11.17 | $11.37 | $556.08 | 5,897 |
2017-11-20 | $11.43 | $11.58 | $11.37 | $11.44 | $559.51 | 6,079 |
2017-11-17 | $11.41 | $11.53 | $11.28 | $11.37 | $556.08 | 9,726 |
2017-11-16 | $11.49 | $11.60 | $11.39 | $11.52 | $563.42 | 8,747 |
2017-11-15 | $11.26 | $11.51 | $11.24 | $11.40 | $557.55 | 15,434 |
2017-11-14 | $10.61 | $11.04 | $10.61 | $11.02 | $538.97 | 14,457 |
2017-11-13 | $10.38 | $10.53 | $10.29 | $10.51 | $514.02 | 5,759 |
2017-11-10 | $10.16 | $10.54 | $10.16 | $10.32 | $504.73 | 12,393 |
2017-11-09 | $10.31 | $10.41 | $10.10 | $10.16 | $496.91 | 17,160 |
2017-11-08 | $10.15 | $10.41 | $10.08 | $10.23 | $500.33 | 16,172 |
2017-11-07 | $10.01 | $10.25 | $9.96 | $10.12 | $494.95 | 14,078 |
2017-11-06 | $10.67 | $10.71 | $10.02 | $10.06 | $492.02 | 27,887 |
2017-11-03 | $10.91 | $10.94 | $10.68 | $10.80 | $528.21 | 18,356 |
2017-11-02 | $10.79 | $11.08 | $10.71 | $10.90 | $533.10 | 13,233 |
2017-11-01 | $10.95 | $10.97 | $10.64 | $10.79 | $527.72 | 26,727 |
2017-10-31 | $11.27 | $11.42 | $11.06 | $11.17 | $546.30 | 10,577 |
2017-10-30 | $11.36 | $11.46 | $11.19 | $11.30 | $552.66 | 13,608 |
2017-10-27 | $11.65 | $11.97 | $11.28 | $11.46 | $560.49 | 16,973 |
2017-10-26 | $11.55 | $11.72 | $11.42 | $11.53 | $563.91 | 14,994 |
2017-10-25 | $11.40 | $11.70 | $11.33 | $11.60 | $567.33 | 14,217 |
2017-10-24 | $11.33 | $11.42 | $11.21 | $11.35 | $555.11 | 8,942 |
2017-10-23 | $11.19 | $11.45 | $11.12 | $11.43 | $559.02 | 9,634 |
2017-10-20 | $11.25 | $11.47 | $11.20 | $11.24 | $549.73 | 11,245 |
2017-10-19 | $11.41 | $11.47 | $11.18 | $11.30 | $552.66 | 9,345 |
2017-10-18 | $10.97 | $11.24 | $10.86 | $11.20 | $547.77 | 11,531 |
2017-10-17 | $10.96 | $11.15 | $10.91 | $10.96 | $536.03 | 8,854 |
2017-10-16 | $10.87 | $11.06 | $10.80 | $11.00 | $537.99 | 7,227 |
2017-10-13 | $10.81 | $11.09 | $10.75 | $11.07 | $541.41 | 9,833 |
2017-10-12 | $11.14 | $11.21 | $11.01 | $11.04 | $539.95 | 18,862 |
2017-10-11 | $10.96 | $11.17 | $10.90 | $10.92 | $534.08 | 12,473 |
2017-10-10 | $10.76 | $11.03 | $10.68 | $10.98 | $537.01 | 16,772 |
2017-10-09 | $11.04 | $11.09 | $10.92 | $11.03 | $539.46 | 23,775 |
2017-10-06 | $11.14 | $11.20 | $10.95 | $11.11 | $543.37 | 21,542 |
2017-10-05 | $10.91 | $10.96 | $10.77 | $10.82 | $529.19 | 12,259 |
2017-10-04 | $10.93 | $11.08 | $10.85 | $10.97 | $536.52 | 25,787 |
2017-10-03 | $10.95 | $11.01 | $10.83 | $10.95 | $535.54 | 11,829 |
2017-10-02 | $11.20 | $11.37 | $10.90 | $10.91 | $533.59 | 30,644 |
2017-09-29 | $11.02 | $11.11 | $10.89 | $10.89 | $532.61 | 14,248 |
2017-09-28 | $10.85 | $10.99 | $10.69 | $10.90 | $533.10 | 19,843 |
2017-09-27 | $11.02 | $11.22 | $10.91 | $10.94 | $535.05 | 22,318 |
2017-09-26 | $11.14 | $11.21 | $11.00 | $11.08 | $541.90 | 14,765 |
2017-09-25 | $11.42 | $11.44 | $10.95 | $11.03 | $539.46 | 32,332 |
2017-09-22 | $11.84 | $11.84 | $11.45 | $11.55 | $564.89 | 18,355 |
2017-09-21 | $11.81 | $11.88 | $11.63 | $11.73 | $573.69 | 14,437 |
2017-09-20 | $11.88 | $11.92 | $11.64 | $11.73 | $573.69 | 20,896 |
2017-09-19 | $12.06 | $12.11 | $11.93 | $11.99 | $586.41 | 14,750 |
2017-09-18 | $12.34 | $12.43 | $12.10 | $12.12 | $592.77 | 12,910 |
2017-09-15 | $12.32 | $12.52 | $12.28 | $12.30 | $601.57 | 13,727 |
2017-09-14 | $12.42 | $12.48 | $12.11 | $12.37 | $604.99 | 18,854 |
2017-09-13 | $12.94 | $12.96 | $12.53 | $12.55 | $613.80 | 20,390 |
2017-09-12 | $13.20 | $13.26 | $12.95 | $13.06 | $638.74 | 10,122 |
2017-09-11 | $13.50 | $13.63 | $13.22 | $13.28 | $649.50 | 14,898 |
2017-09-08 | $13.33 | $13.86 | $13.33 | $13.69 | $669.55 | 16,324 |
2017-09-07 | $13.33 | $13.51 | $13.16 | $13.27 | $649.01 | 19,615 |
2017-09-06 | $13.80 | $13.81 | $13.21 | $13.34 | $652.43 | 25,373 |
2017-09-05 | $14.02 | $14.31 | $13.80 | $14.01 | $685.20 | 21,117 |
2017-09-01 | $14.63 | $14.71 | $14.10 | $14.22 | $695.47 | 14,852 |
2017-08-31 | $14.66 | $14.83 | $14.55 | $14.66 | $716.99 | 13,693 |
2017-08-30 | $15.02 | $15.20 | $14.75 | $14.90 | $728.73 | 15,797 |
2017-08-29 | $15.08 | $15.24 | $14.84 | $14.91 | $729.22 | 15,646 |
2017-08-28 | $14.69 | $15.08 | $14.50 | $14.86 | $726.77 | 11,298 |
2017-08-25 | $14.78 | $14.78 | $14.46 | $14.64 | $716.01 | 10,417 |
2017-08-24 | $14.96 | $15.03 | $14.74 | $14.87 | $727.26 | 10,079 |
2017-08-23 | $15.10 | $15.19 | $14.65 | $14.87 | $727.26 | 14,054 |
2017-08-22 | $15.24 | $15.26 | $14.96 | $15.05 | $736.07 | 12,300 |
2017-08-21 | $15.16 | $15.51 | $15.16 | $15.40 | $753.18 | 10,376 |
2017-08-18 | $15.31 | $15.52 | $14.82 | $15.12 | $739.49 | 22,466 |
2017-08-17 | $14.85 | $15.38 | $14.74 | $15.37 | $751.72 | 23,389 |
2017-08-16 | $14.25 | $14.82 | $14.20 | $14.76 | $721.88 | 12,957 |
2017-08-15 | $14.12 | $14.56 | $14.12 | $14.33 | $700.85 | 11,764 |
2017-08-14 | $13.87 | $14.20 | $13.77 | $14.15 | $692.05 | 17,256 |
2017-08-11 | $13.77 | $14.07 | $13.67 | $14.05 | $687.16 | 17,736 |
2017-08-10 | $13.24 | $13.81 | $13.20 | $13.74 | $672.00 | 14,797 |
2017-08-09 | $13.32 | $13.47 | $13.08 | $13.32 | $651.46 | 13,349 |
2017-08-08 | $13.40 | $13.48 | $13.02 | $13.36 | $653.41 | 15,416 |
2017-08-07 | $13.10 | $13.39 | $13.09 | $13.32 | $651.46 | 13,524 |
2017-08-04 | $13.04 | $13.17 | $12.87 | $12.95 | $633.36 | 19,777 |
2017-08-03 | $12.55 | $13.27 | $12.55 | $13.09 | $640.21 | 16,520 |
2017-08-02 | $12.58 | $12.94 | $12.42 | $12.57 | $614.77 | 25,749 |
2017-08-01 | $12.43 | $12.59 | $12.23 | $12.44 | $608.42 | 19,626 |
2017-07-31 | $12.50 | $12.60 | $12.22 | $12.41 | $606.95 | 17,728 |
2017-07-28 | $12.60 | $12.63 | $12.14 | $12.49 | $610.86 | 24,234 |
2017-07-27 | $12.77 | $13.00 | $12.44 | $12.45 | $608.91 | 27,215 |
2017-07-26 | $12.65 | $12.96 | $12.41 | $12.85 | $628.47 | 25,550 |
2017-07-25 | $13.01 | $13.01 | $12.60 | $12.86 | $628.96 | 19,501 |
2017-07-24 | $13.17 | $13.48 | $13.17 | $13.41 | $655.86 | 13,783 |
2017-07-21 | $13.03 | $13.37 | $12.90 | $13.30 | $650.48 | 18,988 |
2017-07-20 | $12.63 | $13.04 | $12.47 | $12.94 | $632.87 | 28,944 |
2017-07-19 | $13.42 | $13.50 | $12.78 | $12.83 | $627.49 | 33,805 |
2017-07-18 | $13.02 | $13.57 | $13.01 | $13.42 | $656.35 | 14,191 |
2017-07-17 | $13.22 | $13.27 | $12.96 | $13.23 | $647.05 | 23,255 |
2017-07-14 | $13.48 | $13.48 | $13.09 | $13.17 | $644.12 | 16,048 |
2017-07-13 | $13.57 | $13.75 | $13.37 | $13.39 | $654.88 | 21,991 |
2017-07-12 | $13.27 | $13.75 | $13.18 | $13.59 | $664.66 | 26,047 |
2017-07-11 | $13.93 | $14.10 | $13.54 | $13.68 | $669.06 | 18,954 |
2017-07-10 | $14.16 | $14.25 | $13.81 | $13.90 | $679.82 | 18,768 |
2017-07-07 | $14.13 | $14.51 | $13.99 | $14.05 | $687.16 | 22,239 |
2017-07-06 | $13.39 | $14.06 | $13.34 | $13.99 | $684.22 | 28,183 |
2017-07-05 | $12.87 | $13.66 | $12.87 | $13.54 | $662.22 | 29,344 |
2017-07-03 | $13.42 | $13.42 | $12.56 | $12.73 | $622.60 | 28,959 |
2017-06-30 | $13.48 | $13.80 | $13.35 | $13.54 | $662.22 | 27,403 |
2017-06-29 | $13.66 | $13.79 | $13.26 | $13.73 | $671.51 | 29,886 |
2017-06-28 | $13.99 | $14.00 | $13.55 | $13.80 | $674.93 | 33,828 |
2017-06-27 | $13.84 | $14.04 | $13.63 | $14.03 | $686.18 | 17,330 |
2017-06-26 | $13.76 | $14.13 | $13.66 | $13.97 | $683.25 | 16,274 |
2017-06-23 | $14.12 | $14.27 | $13.83 | $13.87 | $678.36 | 17,676 |
2017-06-22 | $14.12 | $14.32 | $13.80 | $14.17 | $693.03 | 18,784 |
2017-06-21 | $13.53 | $14.34 | $13.37 | $14.15 | $692.05 | 33,030 |
2017-06-20 | $13.39 | $13.89 | $13.37 | $13.48 | $659.28 | 20,383 |
2017-06-19 | $12.75 | $13.07 | $12.71 | $12.99 | $635.32 | 11,311 |
2017-06-16 | $13.19 | $13.42 | $12.72 | $12.74 | $623.09 | 24,119 |
2017-06-15 | $13.30 | $13.56 | $13.08 | $13.41 | $655.86 | 18,394 |
2017-06-14 | $12.50 | $13.38 | $12.50 | $13.11 | $641.18 | 40,702 |
2017-06-13 | $12.70 | $12.76 | $12.37 | $12.43 | $607.93 | 23,808 |
2017-06-12 | $12.75 | $12.79 | $12.33 | $12.70 | $621.13 | 41,786 |
2017-06-09 | $13.89 | $13.89 | $12.85 | $12.95 | $633.36 | 44,258 |
2017-06-08 | $14.01 | $14.08 | $13.69 | $14.01 | $685.20 | 25,707 |
2017-06-07 | $13.50 | $14.14 | $13.29 | $13.89 | $679.33 | 40,249 |
2017-06-06 | $13.78 | $13.92 | $13.25 | $13.31 | $650.97 | 14,774 |
2017-06-05 | $14.01 | $14.02 | $13.64 | $13.82 | $675.91 | 10,829 |
2017-06-02 | $13.58 | $14.04 | $13.58 | $13.87 | $678.36 | 19,756 |
2017-06-01 | $13.61 | $13.77 | $13.27 | $13.40 | $655.37 | 18,328 |
2017-05-31 | $13.78 | $13.88 | $13.55 | $13.65 | $667.60 | 18,119 |
2017-05-30 | $13.15 | $13.51 | $13.15 | $13.49 | $659.77 | 10,664 |
2017-05-26 | $12.98 | $13.21 | $12.94 | $13.00 | $635.80 | 9,868 |
2017-05-25 | $12.44 | $13.16 | $12.09 | $13.03 | $637.27 | 32,814 |
2017-05-24 | $12.20 | $12.51 | $12.10 | $12.36 | $604.50 | 16,727 |
2017-05-23 | $12.17 | $12.35 | $12.12 | $12.19 | $596.19 | 11,764 |
2017-05-22 | $11.99 | $12.37 | $11.91 | $12.26 | $599.61 | 11,449 |
2017-05-19 | $12.43 | $12.53 | $12.09 | $12.18 | $595.70 | 18,313 |
2017-05-18 | $12.78 | $12.92 | $12.44 | $12.65 | $618.69 | 18,237 |
2017-05-17 | $12.45 | $12.63 | $12.16 | $12.61 | $616.73 | 16,623 |
2017-05-16 | $11.97 | $12.38 | $11.95 | $12.27 | $600.10 | 10,212 |
2017-05-15 | $11.75 | $12.19 | $11.75 | $12.11 | $592.28 | 13,917 |
2017-05-12 | $12.26 | $12.46 | $12.21 | $12.35 | $604.01 | 16,126 |
2017-05-11 | $12.04 | $12.29 | $11.97 | $12.23 | $598.15 | 18,042 |
2017-05-10 | $12.47 | $12.52 | $11.99 | $12.15 | $594.23 | 28,022 |
2017-05-09 | $12.30 | $12.77 | $12.30 | $12.68 | $620.15 | 14,567 |
2017-05-08 | $12.63 | $12.66 | $12.30 | $12.35 | $604.01 | 18,573 |
2017-05-05 | $13.24 | $13.25 | $12.56 | $12.61 | $616.73 | 26,470 |
2017-05-04 | $12.82 | $13.49 | $12.80 | $13.27 | $649.01 | 40,912 |
2017-05-03 | $12.74 | $12.86 | $12.39 | $12.55 | $613.80 | 29,081 |
2017-05-02 | $12.42 | $12.83 | $12.29 | $12.68 | $620.15 | 22,655 |
2017-05-01 | $12.40 | $12.57 | $12.29 | $12.45 | $608.91 | 15,701 |
2017-04-28 | $12.07 | $12.43 | $12.03 | $12.38 | $605.48 | 22,030 |
2017-04-27 | $12.27 | $12.76 | $12.26 | $12.42 | $607.44 | 37,039 |
2017-04-26 | $12.04 | $12.08 | $11.53 | $12.02 | $587.88 | 34,769 |
2017-04-25 | $12.16 | $12.22 | $11.80 | $11.88 | $581.03 | 27,870 |
2017-04-24 | $12.14 | $12.32 | $12.05 | $12.21 | $597.17 | 28,957 |
2017-04-21 | $12.40 | $12.61 | $12.24 | $12.41 | $606.95 | 36,187 |
2017-04-20 | $12.27 | $12.34 | $11.96 | $12.27 | $600.10 | 39,502 |
2017-04-19 | $11.82 | $12.51 | $11.75 | $12.40 | $606.46 | 37,837 |
2017-04-18 | $11.72 | $11.96 | $11.51 | $11.90 | $582.01 | 26,328 |
2017-04-17 | $11.64 | $11.73 | $11.54 | $11.57 | $565.87 | 15,293 |
2017-04-13 | $11.05 | $11.72 | $11.05 | $11.64 | $569.29 | 32,585 |
2017-04-12 | $10.92 | $11.14 | $10.66 | $11.05 | $540.43 | 29,394 |
2017-04-11 | $10.85 | $11.24 | $10.85 | $10.91 | $533.59 | 26,711 |
2017-04-10 | $10.94 | $11.04 | $10.76 | $10.89 | $532.61 | 26,533 |
2017-04-07 | $11.02 | $11.20 | $10.92 | $11.16 | $545.81 | 20,679 |
2017-04-06 | $11.16 | $11.25 | $10.94 | $11.03 | $539.46 | 21,314 |
2017-04-05 | $10.92 | $11.34 | $10.62 | $11.31 | $553.15 | 56,474 |
2017-04-04 | $11.40 | $11.70 | $11.17 | $11.19 | $547.28 | 24,850 |
2017-04-03 | $11.35 | $11.78 | $11.31 | $11.42 | $558.53 | 34,206 |
2017-03-31 | $11.37 | $11.54 | $11.18 | $11.37 | $556.08 | 22,184 |
2017-03-30 | $11.12 | $11.35 | $10.96 | $11.28 | $551.68 | 30,714 |
2017-03-29 | $11.80 | $11.84 | $11.20 | $11.24 | $549.73 | 33,189 |
2017-03-28 | $12.23 | $12.29 | $11.66 | $11.75 | $574.67 | 36,295 |
2017-03-27 | $12.45 | $12.46 | $12.17 | $12.25 | $599.12 | 25,943 |
2017-03-24 | $11.89 | $12.15 | $11.83 | $12.09 | $591.30 | 27,488 |
2017-03-23 | $11.89 | $11.98 | $11.66 | $11.94 | $583.96 | 19,790 |
2017-03-22 | $11.93 | $12.00 | $11.64 | $11.80 | $577.12 | 28,982 |
2017-03-21 | $11.39 | $11.88 | $11.32 | $11.76 | $575.16 | 23,641 |
2017-03-20 | $11.58 | $11.79 | $11.45 | $11.48 | $561.46 | 22,922 |
2017-03-17 | $11.31 | $11.46 | $11.23 | $11.44 | $559.51 | 17,441 |
2017-03-16 | $11.15 | $11.53 | $11.13 | $11.43 | $559.02 | 29,328 |
2017-03-15 | $11.73 | $11.87 | $11.13 | $11.21 | $548.26 | 48,749 |
2017-03-14 | $11.90 | $12.30 | $11.90 | $12.01 | $587.39 | 39,901 |
2017-03-13 | $11.66 | $11.73 | $11.44 | $11.59 | $566.84 | 15,874 |
2017-03-10 | $11.36 | $11.81 | $11.30 | $11.63 | $568.80 | 24,299 |
2017-03-09 | $11.97 | $12.18 | $11.54 | $11.57 | $565.87 | 48,135 |
2017-03-08 | $11.06 | $11.81 | $10.88 | $11.79 | $576.63 | 27,407 |
2017-03-07 | $10.56 | $10.98 | $10.54 | $10.95 | $535.54 | 17,318 |
2017-03-06 | $10.81 | $10.90 | $10.60 | $10.64 | $520.38 | 13,956 |
2017-03-03 | $10.62 | $10.79 | $10.50 | $10.75 | $525.76 | 16,741 |
2017-03-02 | $10.51 | $10.68 | $10.38 | $10.68 | $522.34 | 22,723 |
2017-03-01 | $10.74 | $10.76 | $10.23 | $10.36 | $506.69 | 39,122 |
2017-02-28 | $11.06 | $11.13 | $10.88 | $11.04 | $539.95 | 18,905 |
2017-02-27 | $11.18 | $11.24 | $10.79 | $10.91 | $533.59 | 27,323 |
2017-02-24 | $11.16 | $11.39 | $11.04 | $11.23 | $549.24 | 17,883 |
2017-02-23 | $10.67 | $11.12 | $10.64 | $10.93 | $534.57 | 22,413 |
2017-02-22 | $10.72 | $11.08 | $10.70 | $11.06 | $540.92 | 14,927 |
2017-02-21 | $10.48 | $10.62 | $10.40 | $10.56 | $516.47 | 17,880 |
2017-02-17 | $10.79 | $10.90 | $10.70 | $10.81 | $528.70 | 20,376 |
2017-02-16 | $10.20 | $10.67 | $10.13 | $10.63 | $519.89 | 20,607 |
2017-02-15 | $10.16 | $10.29 | $10.05 | $10.22 | $499.84 | 12,553 |
2017-02-14 | $10.13 | $10.46 | $10.07 | $10.09 | $493.48 | 16,378 |
2017-02-13 | $10.30 | $10.35 | $10.17 | $10.20 | $498.86 | 15,414 |
2017-02-10 | $10.25 | $10.34 | $10.07 | $10.23 | $500.33 | 20,509 |
2017-02-09 | $10.66 | $10.68 | $10.39 | $10.46 | $511.58 | 23,143 |
2017-02-08 | $11.06 | $11.43 | $10.77 | $10.83 | $529.67 | 38,665 |
2017-02-07 | $10.59 | $11.09 | $10.48 | $10.92 | $534.08 | 19,752 |
2017-02-06 | $10.23 | $10.56 | $10.12 | $10.48 | $512.56 | 13,958 |
2017-02-03 | $10.38 | $10.56 | $10.06 | $10.20 | $498.86 | 21,725 |
2017-02-02 | $10.65 | $10.88 | $10.43 | $10.48 | $512.56 | 17,279 |
2017-02-01 | $10.27 | $10.86 | $10.23 | $10.68 | $522.34 | 24,868 |
2017-01-31 | $10.44 | $10.77 | $10.39 | $10.45 | $511.09 | 17,242 |
2017-01-30 | $10.04 | $10.65 | $10.03 | $10.45 | $511.09 | 27,468 |
2017-01-27 | $9.79 | $9.99 | $9.76 | $9.93 | $485.66 | 16,521 |
2017-01-26 | $9.55 | $9.67 | $9.49 | $9.62 | $470.50 | 9,955 |
2017-01-25 | $9.77 | $9.78 | $9.54 | $9.64 | $471.47 | 18,302 |
2017-01-24 | $10.03 | $10.05 | $9.65 | $9.79 | $478.81 | 16,687 |
2017-01-23 | $9.94 | $10.26 | $9.88 | $10.13 | $495.44 | 24,402 |
2017-01-20 | $9.75 | $9.90 | $9.63 | $9.82 | $480.28 | 13,162 |
2017-01-19 | $9.74 | $9.99 | $9.74 | $9.93 | $485.41 | 16,119 |
2017-01-18 | $9.86 | $9.89 | $9.69 | $9.75 | $476.85 | 11,588 |
2017-01-17 | $9.78 | $9.80 | $9.62 | $9.70 | $474.41 | 12,472 |
2017-01-13 | $9.87 | $9.95 | $9.77 | $9.86 | $482.23 | 10,205 |
2017-01-12 | $9.51 | $9.89 | $9.47 | $9.79 | $478.81 | 22,063 |
2017-01-11 | $9.88 | $10.01 | $9.61 | $9.67 | $472.94 | 39,321 |
2017-01-10 | $9.76 | $10.01 | $9.68 | $9.99 | $488.59 | 23,736 |
2017-01-09 | $9.49 | $9.76 | $9.46 | $9.72 | $475.39 | 25,672 |
2017-01-06 | $9.26 | $9.49 | $9.24 | $9.31 | $455.33 | 16,158 |
2017-01-05 | $9.24 | $9.47 | $9.16 | $9.31 | $455.33 | 19,745 |
2017-01-04 | $9.18 | $9.36 | $9.15 | $9.27 | $453.38 | 17,509 |
2017-01-03 | $9.24 | $9.52 | $8.98 | $9.21 | $450.44 | 43,140 |
2016-12-30 | $9.50 | $9.63 | $9.33 | $9.53 | $466.09 | 23,550 |
2016-12-29 | $9.44 | $9.55 | $9.36 | $9.47 | $463.16 | 21,772 |
2016-12-28 | $9.04 | $9.42 | $9.04 | $9.39 | $459.25 | 16,467 |
2016-12-27 | $9.10 | $9.15 | $9.02 | $9.11 | $445.55 | 11,828 |
2016-12-23 | $9.18 | $9.23 | $9.11 | $9.18 | $448.98 | 12,826 |
2016-12-22 | $9.22 | $9.29 | $9.07 | $9.13 | $446.53 | 19,873 |
2016-12-21 | $9.23 | $9.34 | $9.13 | $9.24 | $451.91 | 23,105 |
2016-12-20 | $9.11 | $9.37 | $9.05 | $9.32 | $455.82 | 19,451 |
2016-12-19 | $9.14 | $9.29 | $9.11 | $9.24 | $451.91 | 16,952 |
2016-12-16 | $9.10 | $9.25 | $9.09 | $9.11 | $445.55 | 22,379 |
2016-12-15 | $9.47 | $9.62 | $9.18 | $9.26 | $452.89 | 41,162 |
2016-12-14 | $8.94 | $9.43 | $8.84 | $9.38 | $458.76 | 60,983 |
2016-12-13 | $8.93 | $9.18 | $8.62 | $8.81 | $430.88 | 63,148 |
2016-12-12 | $8.63 | $9.25 | $8.59 | $9.13 | $446.53 | 48,126 |
2016-12-09 | $9.26 | $9.42 | $9.23 | $9.28 | $453.87 | 25,988 |
2016-12-08 | $9.46 | $9.65 | $9.32 | $9.36 | $457.78 | 40,893 |
2016-12-07 | $9.83 | $9.83 | $9.47 | $9.51 | $465.12 | 45,547 |
2016-12-06 | $9.86 | $10.04 | $9.62 | $9.73 | $475.88 | 39,287 |
2016-12-05 | $9.71 | $9.80 | $9.45 | $9.68 | $473.43 | 42,582 |
2016-12-02 | $10.04 | $10.14 | $9.81 | $9.94 | $486.15 | 41,244 |
2016-12-01 | $9.62 | $10.05 | $9.46 | $10.01 | $489.57 | 78,182 |
2016-11-30 | $10.69 | $10.72 | $9.77 | $10.10 | $493.97 | 111,947 |
2016-11-29 | $12.10 | $12.30 | $11.73 | $11.92 | $582.98 | 41,118 |
2016-11-28 | $10.92 | $11.57 | $10.88 | $11.51 | $562.93 | 30,202 |
2016-11-25 | $10.98 | $11.21 | $10.96 | $11.04 | $539.95 | 14,786 |
2016-11-23 | $11.17 | $11.23 | $10.80 | $10.88 | $532.12 | 43,074 |
2016-11-22 | $11.02 | $11.43 | $10.85 | $11.03 | $539.46 | 42,790 |
2016-11-21 | $11.30 | $11.32 | $10.97 | $11.01 | $538.48 | 39,758 |
2016-11-18 | $11.89 | $12.06 | $11.66 | $11.84 | $579.07 | 23,879 |
2016-11-17 | $11.51 | $12.10 | $11.25 | $12.00 | $586.90 | 36,902 |
2016-11-16 | $11.64 | $11.87 | $11.38 | $11.79 | $576.63 | 43,072 |
2016-11-15 | $12.27 | $12.27 | $11.52 | $11.53 | $563.91 | 49,565 |
2016-11-14 | $12.96 | $13.15 | $12.56 | $12.57 | $614.77 | 22,102 |
2016-11-11 | $12.37 | $13.09 | $12.29 | $12.80 | $626.02 | 44,927 |
2016-11-10 | $12.37 | $12.45 | $11.87 | $12.15 | $594.23 | 54,649 |
2016-11-09 | $12.82 | $13.25 | $12.01 | $12.28 | $600.59 | 54,965 |
2016-11-08 | $13.14 | $13.22 | $12.72 | $12.92 | $631.89 | 31,303 |
2016-11-07 | $13.36 | $13.37 | $12.98 | $12.98 | $634.83 | 29,873 |
2016-11-04 | $13.89 | $14.12 | $13.47 | $13.87 | $678.36 | 42,072 |
2016-11-03 | $13.76 | $14.05 | $13.58 | $13.66 | $668.08 | 38,436 |
2016-11-02 | $13.78 | $14.33 | $13.62 | $13.86 | $677.87 | 56,013 |
2016-11-01 | $13.10 | $13.82 | $12.94 | $13.36 | $653.41 | 47,001 |
2016-10-31 | $13.12 | $13.45 | $12.90 | $13.39 | $654.88 | 37,867 |
2016-10-28 | $12.91 | $13.20 | $12.38 | $12.98 | $634.83 | 73,276 |
2016-10-27 | $12.58 | $12.87 | $12.51 | $12.84 | $627.98 | 35,417 |
2016-10-26 | $13.15 | $13.21 | $12.56 | $12.71 | $621.62 | 48,668 |
2016-10-25 | $12.69 | $12.86 | $12.24 | $12.84 | $627.74 | 43,466 |
2016-10-24 | $12.51 | $13.03 | $12.40 | $12.62 | $617.22 | 30,349 |
2016-10-21 | $12.51 | $12.72 | $12.46 | $12.52 | $612.33 | 26,624 |
2016-10-20 | $12.45 | $12.65 | $12.14 | $12.25 | $599.12 | 40,112 |
2016-10-19 | $12.50 | $12.50 | $11.95 | $12.23 | $598.15 | 50,211 |
2016-10-18 | $12.60 | $12.95 | $12.45 | $12.78 | $625.05 | 16,125 |
2016-10-17 | $12.76 | $13.15 | $12.62 | $12.93 | $632.38 | 27,893 |
2016-10-14 | $12.33 | $12.77 | $12.22 | $12.73 | $622.60 | 28,612 |
2016-10-13 | $12.58 | $13.01 | $12.35 | $12.54 | $613.31 | 41,110 |
2016-10-12 | $12.34 | $12.63 | $12.20 | $12.34 | $603.53 | 31,735 |
2016-10-11 | $11.92 | $12.35 | $11.84 | $12.19 | $596.19 | 36,448 |
2016-10-10 | $11.98 | $12.01 | $11.64 | $11.77 | $575.65 | 26,440 |
2016-10-07 | $12.12 | $12.45 | $11.98 | $12.33 | $603.04 | 34,159 |
2016-10-06 | $12.08 | $12.47 | $11.97 | $12.16 | $594.72 | 31,558 |
2016-10-05 | $12.40 | $12.43 | $12.02 | $12.20 | $596.68 | 44,268 |
2016-10-04 | $12.34 | $12.93 | $12.29 | $12.76 | $624.07 | 37,125 |
2016-10-03 | $12.31 | $12.70 | $12.26 | $12.42 | $607.44 | 36,406 |
2016-09-30 | $12.61 | $12.88 | $12.18 | $12.38 | $605.48 | 63,260 |
2016-09-29 | $12.95 | $13.24 | $12.49 | $12.91 | $631.40 | 62,637 |
2016-09-28 | $14.52 | $14.86 | $12.81 | $12.86 | $628.96 | 96,756 |
2016-09-27 | $14.86 | $15.23 | $14.63 | $14.74 | $720.91 | 42,174 |
2016-09-26 | $14.17 | $14.53 | $13.89 | $14.49 | $708.68 | 33,249 |
2016-09-23 | $13.90 | $14.50 | $13.56 | $14.26 | $697.43 | 56,657 |
2016-09-22 | $13.35 | $13.75 | $13.18 | $13.71 | $670.53 | 30,122 |
2016-09-21 | $14.40 | $14.46 | $13.76 | $13.78 | $673.95 | 47,260 |
2016-09-20 | $14.54 | $14.81 | $14.24 | $14.80 | $723.84 | 44,651 |
2016-09-19 | $14.04 | $14.49 | $13.99 | $14.49 | $708.68 | 28,727 |
2016-09-16 | $14.73 | $14.73 | $14.29 | $14.44 | $706.23 | 46,123 |
2016-09-15 | $14.52 | $14.55 | $13.79 | $14.12 | $690.58 | 53,834 |
2016-09-14 | $14.23 | $14.76 | $13.70 | $14.64 | $716.01 | 66,149 |
2016-09-13 | $13.45 | $14.26 | $13.45 | $14.13 | $691.07 | 65,799 |
2016-09-12 | $13.71 | $13.79 | $12.83 | $13.01 | $636.29 | 48,081 |
2016-09-09 | $12.66 | $13.40 | $12.56 | $13.39 | $654.88 | 60,165 |
2016-09-08 | $12.81 | $13.00 | $12.27 | $12.35 | $604.01 | 54,061 |
2016-09-07 | $13.22 | $13.29 | $12.98 | $13.05 | $638.25 | 30,545 |
2016-09-06 | $13.83 | $13.85 | $13.26 | $13.29 | $649.99 | 36,980 |
2016-09-02 | $14.00 | $14.19 | $13.81 | $13.97 | $683.25 | 24,878 |
2016-09-01 | $14.50 | $14.74 | $14.30 | $14.37 | $702.81 | 38,613 |
2016-08-31 | $13.77 | $14.50 | $13.77 | $14.26 | $697.43 | 41,278 |
2016-08-30 | $13.41 | $13.77 | $13.25 | $13.66 | $668.08 | 19,992 |
2016-08-29 | $13.92 | $14.00 | $13.47 | $13.50 | $660.26 | 21,429 |
2016-08-26 | $13.55 | $13.97 | $13.25 | $13.77 | $673.46 | 43,333 |
2016-08-25 | $13.54 | $13.76 | $13.47 | $13.62 | $666.13 | 28,993 |
2016-08-24 | $13.56 | $13.62 | $13.32 | $13.53 | $661.73 | 32,871 |
2016-08-23 | $13.69 | $13.69 | $13.26 | $13.39 | $654.88 | 25,540 |
2016-08-22 | $13.68 | $13.82 | $13.50 | $13.60 | $665.15 | 35,121 |
2016-08-19 | $13.01 | $13.33 | $13.01 | $13.18 | $644.62 | 27,310 |
2016-08-18 | $13.60 | $13.65 | $12.92 | $12.93 | $632.14 | 39,822 |
2016-08-17 | $13.96 | $14.08 | $13.70 | $13.74 | $672.00 | 36,432 |
2016-08-16 | $13.98 | $14.23 | $13.71 | $13.86 | $677.87 | 40,550 |
2016-08-15 | $14.02 | $14.13 | $13.82 | $13.95 | $682.27 | 32,386 |
2016-08-12 | $14.34 | $14.48 | $14.12 | $14.27 | $697.92 | 28,599 |
2016-08-11 | $14.94 | $15.06 | $14.30 | $14.49 | $708.68 | 45,782 |
2016-08-10 | $14.64 | $15.25 | $14.49 | $15.15 | $740.96 | 45,759 |
2016-08-09 | $14.36 | $14.85 | $14.24 | $14.70 | $718.95 | 30,532 |
2016-08-08 | $14.72 | $14.76 | $14.15 | $14.48 | $708.19 | 44,566 |
2016-08-05 | $15.30 | $15.54 | $14.99 | $15.05 | $736.07 | 41,958 |
2016-08-04 | $15.57 | $15.74 | $15.16 | $15.50 | $758.08 | 33,584 |
2016-08-03 | $16.39 | $16.55 | $15.39 | $15.41 | $753.67 | 65,000 |
2016-08-02 | $16.42 | $17.27 | $16.11 | $16.38 | $801.11 | 73,265 |
2016-08-01 | $15.70 | $16.97 | $15.55 | $16.80 | $821.66 | 53,727 |
2016-07-29 | $16.31 | $16.50 | $15.25 | $15.29 | $747.80 | 51,083 |
2016-07-28 | $15.82 | $16.13 | $15.57 | $15.81 | $773.24 | 27,844 |
2016-07-27 | $15.23 | $16.00 | $14.96 | $15.80 | $772.75 | 52,347 |
2016-07-26 | $15.88 | $15.92 | $15.31 | $15.34 | $750.25 | 38,438 |
2016-07-25 | $15.06 | $15.78 | $14.99 | $15.61 | $763.46 | 38,265 |
2016-07-22 | $14.91 | $15.03 | $14.67 | $14.76 | $721.88 | 18,132 |
2016-07-21 | $14.58 | $14.99 | $14.18 | $14.89 | $728.34 | 26,028 |
2016-07-20 | $14.52 | $14.92 | $14.24 | $14.44 | $706.23 | 26,416 |
2016-07-19 | $14.25 | $14.54 | $14.21 | $14.39 | $703.79 | 19,379 |
2016-07-18 | $14.39 | $14.57 | $14.13 | $14.16 | $692.54 | 22,958 |
2016-07-15 | $14.03 | $14.35 | $13.91 | $14.19 | $694.01 | 24,909 |
2016-07-14 | $14.06 | $14.28 | $13.86 | $14.18 | $693.52 | 38,288 |
2016-07-13 | $14.18 | $14.77 | $13.93 | $14.38 | $703.30 | 55,411 |
2016-07-12 | $14.50 | $14.56 | $13.83 | $14.05 | $687.16 | 52,443 |
2016-07-11 | $15.00 | $15.16 | $14.78 | $15.16 | $741.45 | 30,642 |
2016-07-08 | $15.43 | $15.71 | $15.08 | $15.23 | $744.87 | 37,646 |
2016-07-07 | $15.14 | $16.18 | $14.84 | $15.86 | $775.68 | 46,533 |
2016-07-06 | $15.86 | $16.18 | $15.37 | $15.39 | $752.70 | 38,283 |
2016-07-05 | $15.40 | $16.03 | $15.17 | $15.60 | $762.97 | 46,897 |
2016-07-01 | $15.05 | $15.05 | $14.56 | $14.69 | $718.46 | 28,379 |
2016-06-30 | $15.55 | $15.61 | $14.93 | $14.96 | $731.66 | 39,819 |
2016-06-29 | $15.94 | $16.00 | $15.04 | $15.31 | $748.78 | 55,374 |
2016-06-28 | $16.74 | $17.04 | $16.25 | $16.28 | $796.22 | 31,391 |
2016-06-27 | $16.78 | $18.11 | $16.78 | $17.70 | $865.67 | 58,872 |
2016-06-24 | $16.43 | $16.48 | $15.68 | $16.30 | $797.20 | 76,186 |
2016-06-23 | $15.03 | $15.22 | $14.74 | $14.74 | $720.91 | 32,556 |
2016-06-22 | $15.13 | $15.55 | $15.09 | $15.53 | $759.54 | 42,019 |
2016-06-21 | $15.99 | $16.06 | $15.17 | $15.28 | $747.32 | 52,898 |
2016-06-20 | $15.52 | $15.86 | $15.45 | $15.81 | $773.24 | 29,513 |
2016-06-17 | $16.18 | $16.55 | $16.16 | $16.25 | $794.76 | 38,970 |
2016-06-16 | $17.02 | $17.74 | $16.69 | $16.75 | $819.21 | 68,717 |
2016-06-15 | $16.56 | $16.87 | $15.94 | $16.54 | $808.94 | 37,403 |
2016-06-14 | $16.61 | $16.97 | $16.16 | $16.41 | $802.58 | 53,549 |
2016-06-13 | $16.52 | $16.52 | $15.72 | $16.37 | $800.63 | 40,145 |
2016-06-10 | $15.74 | $16.28 | $15.43 | $16.16 | $790.35 | 43,806 |
2016-06-09 | $15.44 | $15.48 | $15.02 | $15.15 | $740.96 | 32,187 |
2016-06-08 | $14.55 | $15.03 | $14.36 | $14.90 | $728.73 | 53,098 |
2016-06-07 | $15.75 | $15.75 | $14.68 | $14.80 | $723.84 | 46,194 |
2016-06-06 | $16.62 | $16.73 | $15.85 | $15.88 | $776.66 | 39,034 |
2016-06-03 | $16.88 | $17.30 | $16.56 | $16.93 | $828.01 | 31,320 |
2016-06-02 | $17.20 | $17.32 | $16.79 | $16.80 | $821.66 | 32,578 |
2016-06-01 | $17.21 | $17.37 | $16.61 | $16.67 | $815.30 | 30,721 |
2016-05-31 | $16.56 | $16.98 | $16.05 | $16.77 | $820.19 | 37,402 |
2016-05-27 | $16.79 | $17.05 | $16.54 | $16.57 | $810.16 | 33,819 |
2016-05-26 | $16.16 | $16.76 | $16.00 | $16.61 | $812.36 | 29,132 |
2016-05-25 | $16.85 | $16.88 | $16.32 | $16.40 | $802.09 | 39,010 |
2016-05-24 | $17.15 | $17.54 | $16.92 | $17.21 | $841.71 | 32,542 |
2016-05-23 | $17.66 | $17.83 | $17.26 | $17.46 | $853.94 | 21,781 |
2016-05-20 | $17.86 | $17.86 | $17.24 | $17.33 | $847.58 | 20,827 |
2016-05-19 | $18.21 | $18.69 | $17.55 | $17.65 | $863.23 | 49,415 |
2016-05-18 | $17.25 | $18.01 | $17.03 | $17.66 | $863.72 | 50,636 |
2016-05-17 | $17.49 | $17.57 | $16.78 | $17.18 | $840.24 | 56,593 |
2016-05-16 | $17.71 | $17.78 | $17.23 | $17.44 | $852.96 | 46,545 |
2016-05-13 | $17.94 | $18.46 | $17.52 | $18.35 | $897.46 | 47,512 |
2016-05-12 | $17.42 | $18.08 | $16.95 | $17.67 | $864.21 | 39,238 |
2016-05-11 | $18.12 | $18.55 | $17.36 | $17.83 | $872.03 | 40,429 |
2016-05-10 | $18.72 | $18.72 | $17.97 | $18.00 | $880.35 | 40,942 |
2016-05-09 | $18.47 | $19.68 | $18.40 | $18.98 | $928.28 | 51,883 |
2016-05-06 | $18.47 | $18.54 | $17.54 | $18.23 | $891.59 | 53,126 |
2016-05-05 | $17.54 | $18.53 | $17.29 | $18.05 | $882.79 | 61,254 |
2016-05-04 | $17.82 | $18.83 | $17.35 | $18.53 | $906.27 | 54,873 |
2016-05-03 | $17.20 | $18.06 | $17.16 | $17.77 | $869.10 | 61,724 |
2016-05-02 | $16.60 | $17.20 | $16.43 | $16.60 | $811.87 | 55,025 |
2016-04-29 | $16.22 | $17.29 | $15.88 | $16.54 | $808.94 | 78,080 |
2016-04-28 | $15.93 | $16.62 | $15.62 | $16.45 | $804.54 | 54,221 |
2016-04-27 | $16.46 | $16.49 | $15.65 | $15.75 | $770.30 | 83,875 |
2016-04-26 | $17.21 | $17.39 | $16.70 | $16.72 | $817.74 | 36,290 |
2016-04-25 | $17.15 | $17.93 | $17.15 | $17.56 | $858.83 | 42,063 |
2016-04-22 | $17.59 | $17.61 | $16.79 | $16.98 | $830.46 | 47,048 |
2016-04-21 | $17.51 | $17.87 | $17.17 | $17.73 | $867.14 | 41,350 |
2016-04-20 | $18.24 | $18.39 | $17.05 | $17.45 | $853.45 | 61,029 |
2016-04-19 | $18.78 | $19.03 | $17.88 | $17.92 | $876.43 | 46,808 |
2016-04-18 | $21.42 | $21.45 | $18.94 | $19.08 | $933.17 | 74,196 |
2016-04-15 | $19.74 | $20.16 | $19.55 | $20.08 | $982.07 | 34,387 |
2016-04-14 | $19.20 | $19.65 | $19.18 | $19.27 | $942.46 | 30,732 |
2016-04-13 | $19.80 | $20.15 | $19.29 | $19.44 | $950.77 | 34,381 |
2016-04-12 | $21.43 | $21.50 | $19.35 | $19.71 | $963.98 | 78,978 |
2016-04-11 | $20.96 | $21.65 | $20.69 | $21.63 | $1,057.88 | 30,372 |
2016-04-08 | $21.62 | $21.75 | $21.02 | $21.32 | $1,042.72 | 54,360 |
2016-04-07 | $22.85 | $23.33 | $22.27 | $22.77 | $1,113.64 | 47,598 |
2016-04-06 | $23.28 | $23.88 | $22.37 | $22.42 | $1,096.52 | 51,280 |
2016-04-05 | $23.99 | $24.22 | $23.45 | $23.91 | $1,169.39 | 44,458 |
2016-04-04 | $23.14 | $23.66 | $22.35 | $23.44 | $1,146.41 | 42,867 |
2016-04-01 | $23.21 | $23.42 | $22.77 | $22.99 | $1,124.40 | 39,667 |
2016-03-31 | $22.33 | $22.39 | $21.56 | $22.05 | $1,078.42 | 43,809 |
2016-03-30 | $21.57 | $22.42 | $21.30 | $22.05 | $1,078.42 | 48,244 |
2016-03-29 | $23.21 | $23.62 | $22.12 | $22.17 | $1,084.29 | 51,930 |
2016-03-28 | $22.17 | $22.93 | $21.98 | $22.45 | $1,097.99 | 31,296 |
2016-03-24 | $23.40 | $23.70 | $22.13 | $22.17 | $1,084.29 | 54,052 |
2016-03-23 | $21.51 | $22.56 | $21.29 | $22.45 | $1,097.99 | 53,517 |
2016-03-22 | $21.58 | $21.58 | $20.51 | $21.04 | $1,029.03 | 38,401 |
2016-03-21 | $20.75 | $21.40 | $20.33 | $20.83 | $1,018.84 | 37,027 |
2016-03-18 | $20.27 | $21.10 | $20.17 | $20.53 | $1,004.08 | 51,769 |
2016-03-17 | $21.13 | $21.65 | $20.17 | $20.72 | $1,013.38 | 45,527 |
2016-03-16 | $22.46 | $22.83 | $21.43 | $21.58 | $1,055.44 | 42,984 |
2016-03-15 | $23.49 | $24.07 | $22.79 | $22.83 | $1,116.57 | 36,504 |
2016-03-14 | $23.03 | $23.28 | $22.42 | $22.66 | $1,108.26 | 42,657 |
2016-03-11 | $23.11 | $23.30 | $21.96 | $22.18 | $1,084.78 | 53,068 |
2016-03-10 | $24.50 | $25.37 | $24.02 | $24.09 | $1,178.20 | 45,839 |
2016-03-09 | $24.17 | $25.29 | $23.16 | $24.11 | $1,179.17 | 48,951 |
2016-03-08 | $23.18 | $25.52 | $23.07 | $25.42 | $1,243.24 | 48,930 |
2016-03-07 | $24.50 | $24.65 | $22.50 | $22.57 | $1,103.86 | 48,290 |
2016-03-04 | $24.66 | $25.39 | $23.21 | $24.30 | $1,188.47 | 43,697 |
2016-03-03 | $26.76 | $26.76 | $24.87 | $25.00 | $1,222.70 | 38,480 |
2016-03-02 | $29.00 | $29.23 | $26.15 | $26.15 | $1,278.95 | 41,173 |
2016-03-01 | $30.00 | $30.99 | $28.14 | $28.30 | $1,384.10 | 28,382 |
2016-02-29 | $29.40 | $30.77 | $29.13 | $30.51 | $1,492.19 | 19,944 |
2016-02-26 | $28.95 | $29.97 | $28.45 | $29.70 | $1,452.57 | 30,476 |
2016-02-25 | $30.79 | $31.99 | $29.99 | $30.17 | $1,475.56 | 21,282 |
2016-02-24 | $32.95 | $33.26 | $30.09 | $30.25 | $1,479.47 | 40,079 |
2016-02-23 | $29.17 | $31.42 | $28.78 | $31.23 | $1,527.40 | 30,973 |
2016-02-22 | $29.00 | $29.37 | $27.95 | $28.38 | $1,388.01 | 25,701 |
2016-02-19 | $31.74 | $32.52 | $30.71 | $30.71 | $1,501.97 | 21,902 |
2016-02-18 | $28.71 | $30.97 | $28.62 | $30.58 | $1,495.61 | 20,655 |
2016-02-17 | $31.30 | $31.80 | $29.00 | $29.45 | $1,440.34 | 30,820 |
2016-02-16 | $31.89 | $34.10 | $31.76 | $32.63 | $1,595.87 | 17,732 |
2016-02-12 | $34.63 | $36.02 | $33.17 | $33.65 | $1,645.76 | 21,906 |
2016-02-11 | $38.03 | $39.53 | $35.72 | $36.58 | $1,789.06 | 35,495 |
2016-02-10 | $36.01 | $37.16 | $33.70 | $36.09 | $1,765.09 | 24,248 |
2016-02-09 | $35.00 | $37.23 | $33.57 | $35.63 | $1,742.59 | 30,610 |
2016-02-08 | $34.83 | $36.15 | $32.66 | $33.24 | $1,625.70 | 22,665 |
2016-02-05 | $31.73 | $33.50 | $31.47 | $32.74 | $1,601.25 | 23,163 |
2016-02-04 | $30.55 | $31.06 | $28.68 | $30.60 | $1,496.59 | 32,594 |
2016-02-03 | $32.72 | $36.48 | $30.50 | $30.54 | $1,493.65 | 34,710 |
2016-02-02 | $33.26 | $34.69 | $32.98 | $34.24 | $1,674.61 | 31,780 |
2016-02-01 | $31.20 | $32.40 | $30.46 | $31.16 | $1,523.98 | 33,135 |
2016-01-29 | $32.52 | $32.62 | $29.55 | $29.69 | $1,452.08 | 40,713 |
2016-01-28 | $32.00 | $34.71 | $31.30 | $32.43 | $1,586.09 | 33,724 |
2016-01-27 | $36.01 | $37.06 | $32.83 | $35.80 | $1,750.91 | 39,040 |
2016-01-26 | $38.17 | $39.17 | $35.15 | $35.28 | $1,725.48 | 56,462 |
2016-01-25 | $37.00 | $39.85 | $34.30 | $39.72 | $1,942.63 | 38,965 |
2016-01-22 | $35.67 | $37.85 | $34.03 | $34.96 | $1,709.83 | 35,070 |
2016-01-21 | $44.70 | $45.46 | $38.64 | $40.29 | $1,970.51 | 46,819 |
2016-01-20 | $43.85 | $48.66 | $42.61 | $44.36 | $2,169.56 | 42,045 |
2016-01-19 | $37.77 | $42.93 | $37.25 | $41.19 | $2,014.52 | 37,409 |
2016-01-15 | $40.01 | $40.62 | $37.73 | $38.69 | $1,892.25 | 30,451 |
2016-01-14 | $39.85 | $41.56 | $34.53 | $35.56 | $1,739.17 | 51,601 |
2016-01-13 | $36.90 | $42.07 | $35.93 | $40.84 | $1,997.41 | 43,064 |
2016-01-12 | $36.95 | $41.29 | $36.29 | $38.15 | $1,865.84 | 40,911 |
2016-01-11 | $35.96 | $39.70 | $35.50 | $38.47 | $1,881.49 | 44,934 |
2016-01-08 | $33.55 | $36.46 | $33.55 | $36.12 | $1,766.56 | 30,680 |
2016-01-07 | $34.32 | $35.11 | $32.08 | $34.74 | $1,699.07 | 38,280 |
2016-01-06 | $31.10 | $33.06 | $30.90 | $32.41 | $1,585.11 | 29,932 |
2016-01-05 | $29.51 | $30.41 | $28.95 | $29.01 | $1,418.82 | 29,944 |
2016-01-04 | $29.52 | $30.79 | $28.66 | $29.31 | $1,433.50 | 28,118 |
2015-12-31 | $30.14 | $30.41 | $28.87 | $29.31 | $1,433.50 | 16,183 |
2015-12-30 | $29.75 | $29.81 | $28.54 | $29.74 | $1,454.53 | 17,711 |
2015-12-29 | $28.00 | $29.03 | $27.44 | $28.62 | $1,399.75 | 18,812 |
2015-12-28 | $29.00 | $29.61 | $28.70 | $29.20 | $1,428.12 | 15,998 |
2015-12-24 | $26.95 | $27.97 | $26.80 | $27.70 | $1,354.75 | 24,212 |
2015-12-23 | $29.14 | $29.51 | $26.94 | $26.98 | $1,319.54 | 47,956 |
2015-12-22 | $31.92 | $32.24 | $30.42 | $31.07 | $1,519.57 | 24,669 |
2015-12-21 | $32.30 | $33.20 | $31.40 | $32.22 | $1,575.82 | 31,523 |
2015-12-18 | $30.51 | $32.32 | $30.51 | $32.32 | $1,580.71 | 33,646 |
2015-12-17 | $28.51 | $30.66 | $28.16 | $30.62 | $1,497.57 | 29,546 |
2015-12-16 | $28.10 | $29.42 | $27.49 | $28.53 | $1,395.35 | 38,157 |
2015-12-15 | $29.06 | $29.07 | $27.57 | $27.99 | $1,368.94 | 36,376 |
2015-12-14 | $31.16 | $32.25 | $29.80 | $30.32 | $1,482.89 | 27,839 |
2015-12-11 | $28.96 | $30.86 | $28.81 | $30.76 | $1,504.41 | 32,675 |
2015-12-10 | $28.39 | $28.75 | $26.43 | $27.69 | $1,354.26 | 35,989 |
2015-12-09 | $29.00 | $29.48 | $26.29 | $28.23 | $1,380.67 | 33,227 |
2015-12-08 | $30.44 | $31.24 | $28.21 | $29.40 | $1,437.90 | 29,998 |
2015-12-07 | $27.37 | $29.55 | $27.37 | $28.51 | $1,394.37 | 33,810 |
2015-12-04 | $25.88 | $26.97 | $25.12 | $25.58 | $1,251.07 | 47,911 |
2015-12-03 | $23.25 | $25.43 | $23.09 | $25.10 | $1,227.59 | 38,680 |
2015-12-02 | $22.08 | $23.87 | $21.82 | $23.66 | $1,157.17 | 37,077 |
2015-12-01 | $22.15 | $22.28 | $21.60 | $21.63 | $1,057.88 | 23,615 |
2015-11-30 | $22.13 | $22.41 | $21.52 | $22.14 | $1,082.82 | 57,339 |
2015-11-27 | $22.51 | $22.65 | $22.18 | $22.42 | $1,096.52 | 15,591 |
2015-11-25 | $21.90 | $22.33 | $21.43 | $21.94 | $1,073.04 | 27,313 |
2015-11-24 | $22.52 | $22.68 | $21.12 | $21.39 | $1,046.14 | 41,760 |
2015-11-23 | $23.49 | $23.92 | $22.52 | $22.90 | $1,119.99 | 57,570 |
2015-11-20 | $22.70 | $23.48 | $22.35 | $23.41 | $1,144.94 | 48,400 |
2015-11-19 | $22.28 | $23.21 | $21.83 | $22.70 | $1,110.02 | 50,925 |
2015-11-18 | $22.53 | $23.12 | $21.72 | $21.81 | $1,066.69 | 71,929 |
2015-11-17 | $22.48 | $23.18 | $22.11 | $22.97 | $1,123.42 | 41,318 |
2015-11-16 | $24.81 | $24.84 | $22.14 | $22.22 | $1,086.74 | 45,856 |
2015-11-13 | $24.65 | $25.57 | $24.05 | $24.72 | $1,209.01 | 57,514 |
2015-11-12 | $23.80 | $24.52 | $23.35 | $24.41 | $1,193.85 | 44,133 |
2015-11-11 | $21.48 | $22.98 | $21.39 | $22.81 | $1,115.59 | 29,105 |
2015-11-10 | $21.83 | $22.13 | $20.90 | $21.47 | $1,050.06 | 35,343 |
2015-11-09 | $21.22 | $21.88 | $20.44 | $21.64 | $1,058.37 | 30,143 |
2015-11-06 | $21.17 | $21.90 | $20.76 | $20.97 | $1,025.60 | 41,004 |
2015-11-05 | $20.48 | $20.94 | $19.80 | $20.69 | $1,011.91 | 51,148 |
2015-11-04 | $19.60 | $20.59 | $19.43 | $20.13 | $984.52 | 51,185 |
2015-11-03 | $20.72 | $20.85 | $19.17 | $19.61 | $959.09 | 43,285 |
2015-11-02 | $23.27 | $23.40 | $20.93 | $21.28 | $1,040.76 | 36,196 |
2015-10-30 | $23.00 | $23.80 | $22.15 | $22.89 | $1,119.51 | 40,802 |
2015-10-29 | $24.00 | $24.08 | $22.68 | $23.35 | $1,142.00 | 24,536 |
2015-10-28 | $24.91 | $25.46 | $23.25 | $23.71 | $1,159.61 | 32,853 |
2015-10-27 | $25.53 | $26.16 | $25.20 | $25.38 | $1,241.29 | 22,690 |
2015-10-26 | $23.02 | $24.55 | $22.99 | $24.53 | $1,199.72 | 21,678 |
2015-10-23 | $23.00 | $23.43 | $22.23 | $22.85 | $1,117.55 | 24,476 |
2015-10-22 | $23.56 | $23.61 | $22.53 | $22.71 | $1,110.70 | 30,503 |
2015-10-21 | $23.45 | $24.06 | $23.12 | $23.97 | $1,172.33 | 24,257 |
2015-10-20 | $23.53 | $23.85 | $22.82 | $23.14 | $1,131.73 | 12,930 |
2015-10-19 | $22.71 | $23.66 | $22.68 | $23.31 | $1,140.05 | 23,675 |
2015-10-16 | $21.89 | $22.94 | $21.70 | $22.08 | $1,079.89 | 18,485 |
2015-10-15 | $23.66 | $23.95 | $22.10 | $22.10 | $1,080.87 | 34,671 |
2015-10-14 | $24.18 | $24.33 | $23.12 | $23.40 | $1,144.45 | 29,197 |
2015-10-13 | $23.73 | $24.19 | $22.98 | $24.01 | $1,174.28 | 47,448 |
2015-10-12 | $22.41 | $23.88 | $22.30 | $23.25 | $1,137.11 | 37,393 |
2015-10-09 | $21.86 | $22.81 | $21.81 | $22.41 | $1,096.03 | 57,829 |
2015-10-08 | $23.54 | $23.90 | $21.71 | $21.98 | $1,075.00 | 61,194 |
2015-10-07 | $23.35 | $24.84 | $22.42 | $23.33 | $1,141.03 | 77,275 |
2015-10-06 | $25.70 | $26.08 | $23.69 | $24.22 | $1,184.55 | 42,781 |
2015-10-05 | $27.57 | $27.57 | $25.70 | $26.00 | $1,271.61 | 67,308 |
2015-10-02 | $33.72 | $33.91 | $28.60 | $28.64 | $1,400.73 | 47,566 |
2015-10-01 | $31.50 | $33.51 | $30.50 | $32.64 | $1,596.36 | 36,114 |
2015-09-30 | $34.37 | $34.47 | $32.43 | $32.82 | $1,604.98 | 45,064 |
2015-09-29 | $34.56 | $36.06 | $33.84 | $35.37 | $1,729.88 | 16,481 |
2015-09-28 | $32.41 | $35.26 | $32.41 | $35.20 | $1,721.56 | 20,671 |
2015-09-25 | $30.56 | $32.26 | $30.54 | $31.46 | $1,538.65 | 19,354 |
2015-09-24 | $32.70 | $33.39 | $30.94 | $31.65 | $1,547.94 | 32,667 |
2015-09-23 | $30.48 | $32.08 | $30.05 | $32.07 | $1,568.48 | 23,718 |
2015-09-22 | $31.17 | $31.42 | $29.93 | $30.85 | $1,508.81 | 22,203 |
2015-09-21 | $29.49 | $30.43 | $29.23 | $29.88 | $1,461.37 | 26,409 |
2015-09-18 | $29.98 | $30.90 | $29.17 | $30.44 | $1,488.76 | 33,792 |
2015-09-17 | $28.09 | $28.71 | $26.72 | $28.23 | $1,380.67 | 53,250 |
2015-09-16 | $30.03 | $30.11 | $28.03 | $28.17 | $1,377.74 | 32,715 |
2015-09-15 | $31.61 | $31.61 | $30.48 | $30.78 | $1,505.39 | 19,020 |
2015-09-14 | $31.74 | $32.34 | $31.33 | $31.88 | $1,559.19 | 18,935 |
2015-09-11 | $31.20 | $32.32 | $30.96 | $31.04 | $1,518.11 | 40,891 |
2015-09-10 | $30.51 | $31.66 | $29.71 | $30.22 | $1,478.00 | 36,672 |
2015-09-09 | $28.71 | $30.90 | $27.48 | $30.72 | $1,502.46 | 38,400 |
2015-09-08 | $29.65 | $30.72 | $29.02 | $29.17 | $1,426.65 | 32,966 |
2015-09-04 | $30.39 | $30.92 | $29.97 | $30.58 | $1,495.61 | 25,432 |
2015-09-03 | $28.82 | $29.68 | $27.25 | $29.11 | $1,423.71 | 40,434 |
Direxion Daily Energy Bear 2X Shares (ERY) News Headlines
Recent Direxion Daily Energy Bear 2X Shares (ERY) News
Similar Companies to Direxion Daily Energy Bear 2X Shares (ERY) 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 | -- | -- | -- |