Direxion Daily S&P Oil & Gas Exp. & Prod. Bull 2X Shares (GUSH) Exchange: NYSE ARCA
Data as of May 2, 2025
$18.37 ($0.96) 5.51%
Direxion Daily S&P Oil & Gas Exp. & Prod. Bull 2X Shares - Daily Information
Click for more stock information on Direxion Daily S&P Oil & Gas Exp. & Prod. Bull 2X Shares.Daily Information | Data |
---|---|
Date | May 2, 2025 |
Open | $17.79 |
Previous Close | $18.37 |
High | $18.89 |
Low | $17.79 |
Adjusted Open | $17.79 |
Previous Adjusted Close | $18.37 |
Adjusted High | $18.89 |
Adjusted Low | $17.79 |
About Direxion Daily S&P Oil & Gas Exp. & Prod. Bull 2X Shares (GUSH)
The Fund, under normal circumstances, invests at least 80% of its net assets (plus borrowing for investment purposes) in financial instruments, such as swap agreements, securities of the Index, and exchange-traded funds ("ETFs") that track the Index and other financial instruments that provide daily leveraged exposure to the Index or to ETFs that track the Index. The financial instruments in which the Fund most commonly invests are swap agreements and futures contracts which are intended to produce economically leveraged investment results. On a day-to-day basis, the Fund is expected to hold ETFs and money market funds, deposit accounts with institutions with high quality credit ratings, and/or short-term debt instruments that have terms-to-maturity of less than 397 days and exhibit high quality credit profiles, including U.S. government securities and repurchase agreements. The Index is provided by Standard & Poor’s (the “Index Provider”) and includes domestic companies from the oil and gas exploration and production sub-industry. The Index is designed to measure the performance of a sub-industry or group of sub-industries determined based on the Global Industry Classification Standards (“GICS”). Companies in the Index are classified using the GICS classifications which are determined primarily based on a company’s revenues, however, earnings and market perception are also considered by GICS. The Index consists of constituents of the S&P Total Market Index (“S&P TMI”) that belong to the GICS oil & gas exploration & production sub-industry that satisfy the following criteria: (1) have a float-adjusted market capitalization above $300 million with a float-adjusted liquidity ratio (defined by dollar value traded over the previous 12 months divided by the float-adjusted market capitalization as of the Index rebalancing reference date) above 50%; have a float-adjusted market capitalization above $500 million with a float-adjusted liquidity ratio above 90%; or have a float-adjusted market capitalization above $400 million with a float-adjusted liquidity ratio above 150%; and (2) are U.S.-based companies. The market capitalization threshold may be relaxed to ensure that there are at least 22 stocks in the Index as of the rebalancing effective date. Rebalancing is done quarterly. The S&P TMI tracks all U.S. common stocks listed on the New York Stock Exchange (including the NYSE Arca, Inc. and NYSE Amex), the NASDAQ Global Select Market, the NASDAQ Select Market and the NASDAQ Capital Market. As of December 31, 2019, the Index was comprised of 59 constituents, which had a median total market capitalization of $2.1 billion, total market capitalizations ranging from $443.5 million to $295.2 billion and were concentrated in the energy sector, the GICS sector in which the oil and gas exploration and production industry was included. The components of the Index and the percentages represented by various sectors in the Index may change over time. The Fund will concentrate its investment in a particular industry or group of industries (i.e., hold 25% or more of its total assets in the stocks of a particular industry or group of industries) to approximately the same extent as the Index is so concentrated. The Fund may invest in the securities of the Index, a representative sample of the securities in the Index that has aggregate characteristics similar to those of the Index, an ETF that tracks the Index or a substantially similar index, and may utilize derivatives, such as swaps or futures on the Index or on an ETF that tracks the same Index or a substantially similar index, that provide leveraged exposure to the above. Derivatives are financial instruments that derive value from the underlying reference asset or assets, such as stocks, bonds, or funds (including ETFs), interest rates or indexes. Certain of the derivative instruments in which the Fund may invest may be traded in the over-the-counter market, which generally provides for less transparency than exchange-traded derivative instruments. The Fund seeks to remain fully invested at all times, consistent with its stated investment objective but may not always have investment exposure to all of the securities in the Index, or its weighting of investment exposure to securities or industries may be different from that of the Index. In addition, the Fund may invest in securities or financial instruments not included in the Index. The Fund will attempt to achieve its investment objective without regard to overall market movement or the increase or decrease of the value of the securities in the Index. At the close of the markets each trading day, Rafferty positions the Fund’s portfolio so that its exposure to the Index is consistent with the Fund’s investment objective. The impact of the Index’s movements during the day will affect whether the Fund’s portfolio needs to be re-positioned. For example, if the Index has risen on a given day, net assets of the Fund should rise, meaning that the Fund’s exposure will need to be increased. Conversely, if the Index has fallen on a given day, net assets of the Fund should fall, meaning the Fund’s exposure will need to be reduced. This re-positioning strategy typically results in high portfolio turnover. The terms “daily,” “day,” and “trading day,” refer to the period from the close of the markets on one trading day to the close of the markets on the next trading day. Because of daily rebalancing and the compounding of each day’s return over time, the return of the Fund for periods longer than a single day will be the result of each day’s returns compounded over the period, which will very likely differ from 300% of the return of the Index over the same period. The Fund will lose money if the Index performance is flat over time, and as a result of daily rebalancing, the Index’s volatility and the effects of compounding, it is even possible that the Fund will lose money over time while the Index's performance increases over a period longer than a single day.
Invest in Direxion Daily S&P Oil & Gas Exp. & Prod. Bull 2X Shares (GUSH)
Historical Stock Data for Direxion Daily S&P Oil & Gas Exp. & Prod. Bull 2X Shares (GUSH)
Date | Open | High | Low | Close | Adj.Close | Volume |
---|---|---|---|---|---|---|
2025-04-17 | $17.79 | $18.89 | $17.79 | $18.37 | $18.37 | 961,940 |
2025-04-16 | $16.85 | $18.06 | $16.85 | $17.41 | $17.41 | 1,403,881 |
2025-04-15 | $16.73 | $17.44 | $16.72 | $16.77 | $16.77 | 832,858 |
2025-04-14 | $17.87 | $18.00 | $16.50 | $16.99 | $16.99 | 1,226,477 |
2025-04-11 | $16.18 | $17.24 | $15.45 | $17.05 | $17.05 | 1,523,520 |
2025-04-10 | $17.83 | $17.83 | $15.25 | $16.03 | $16.03 | 2,127,954 |
2025-04-09 | $14.94 | $19.58 | $14.70 | $19.23 | $19.23 | 3,145,961 |
2025-04-08 | $18.28 | $18.38 | $15.07 | $15.62 | $15.62 | 1,973,513 |
2025-04-07 | $15.90 | $18.76 | $15.23 | $16.94 | $16.94 | 2,097,169 |
2025-04-04 | $19.87 | $19.95 | $16.53 | $17.13 | $17.13 | 3,109,927 |
2025-04-03 | $24.50 | $24.66 | $21.76 | $21.80 | $21.80 | 1,856,648 |
2025-04-02 | $26.55 | $27.77 | $26.51 | $27.73 | $27.73 | 461,159 |
2025-04-01 | $26.81 | $27.25 | $26.09 | $27.20 | $27.20 | 457,536 |
2025-03-31 | $26.25 | $27.27 | $26.01 | $26.87 | $26.87 | 458,478 |
2025-03-28 | $26.79 | $27.06 | $26.06 | $26.49 | $26.49 | 500,104 |
2025-03-27 | $27.39 | $27.54 | $26.67 | $26.92 | $26.92 | 526,331 |
2025-03-26 | $27.76 | $28.45 | $27.43 | $27.44 | $27.44 | 756,834 |
2025-03-25 | $27.39 | $27.91 | $27.12 | $27.22 | $27.22 | 325,262 |
2025-03-24 | $26.99 | $27.64 | $26.92 | $27.39 | $27.23 | 448,702 |
2025-03-21 | $27.05 | $27.26 | $26.46 | $26.65 | $26.65 | 463,345 |
2025-03-20 | $26.99 | $27.74 | $26.67 | $27.44 | $27.44 | 350,277 |
2025-03-19 | $26.29 | $27.75 | $26.17 | $27.51 | $27.51 | 481,776 |
2025-03-18 | $26.43 | $26.70 | $25.73 | $26.26 | $26.26 | 577,327 |
2025-03-17 | $25.00 | $26.11 | $25.00 | $25.93 | $25.93 | 685,677 |
2025-03-14 | $23.51 | $24.98 | $23.30 | $24.95 | $24.95 | 735,545 |
2025-03-13 | $24.00 | $24.47 | $22.96 | $23.34 | $23.34 | 544,876 |
2025-03-12 | $23.71 | $24.51 | $23.36 | $24.04 | $24.04 | 744,796 |
2025-03-11 | $23.59 | $24.36 | $23.06 | $23.54 | $23.54 | 575,287 |
2025-03-10 | $23.51 | $24.14 | $22.80 | $23.32 | $23.32 | 778,960 |
2025-03-07 | $22.86 | $23.71 | $22.66 | $23.34 | $23.34 | 916,958 |
2025-03-06 | $22.81 | $23.15 | $22.10 | $22.58 | $22.58 | 694,978 |
2025-03-05 | $23.21 | $23.29 | $21.73 | $23.10 | $23.10 | 1,492,151 |
2025-03-04 | $23.50 | $24.67 | $22.52 | $23.82 | $23.82 | 1,059,627 |
2025-03-03 | $27.11 | $27.33 | $23.64 | $24.11 | $24.11 | 1,123,110 |
2025-02-28 | $25.95 | $26.77 | $25.32 | $26.77 | $26.77 | 519,793 |
2025-02-27 | $26.90 | $27.10 | $26.10 | $26.21 | $26.21 | 1,164,841 |
2025-02-26 | $27.39 | $27.46 | $26.31 | $26.60 | $26.60 | 822,224 |
2025-02-25 | $28.17 | $28.38 | $26.84 | $27.06 | $27.06 | 912,244 |
2025-02-24 | $28.63 | $28.74 | $28.13 | $28.40 | $28.40 | 613,925 |
2025-02-21 | $30.39 | $30.39 | $28.42 | $28.57 | $28.57 | 810,034 |
2025-02-20 | $30.27 | $30.74 | $29.86 | $30.52 | $30.52 | 438,616 |
2025-02-19 | $30.29 | $31.31 | $30.25 | $30.63 | $30.63 | 780,815 |
2025-02-18 | $29.59 | $30.52 | $28.88 | $29.99 | $29.99 | 713,190 |
2025-02-14 | $29.04 | $30.02 | $29.01 | $29.26 | $29.26 | 532,324 |
2025-02-13 | $28.45 | $28.96 | $27.91 | $28.80 | $28.80 | 666,717 |
2025-02-12 | $30.10 | $30.32 | $28.34 | $28.44 | $28.44 | 686,959 |
2025-02-11 | $30.40 | $31.13 | $30.28 | $30.50 | $30.50 | 642,695 |
2025-02-10 | $28.54 | $30.13 | $28.46 | $29.96 | $29.96 | 786,917 |
2025-02-07 | $28.39 | $28.61 | $27.90 | $27.94 | $27.94 | 407,452 |
2025-02-06 | $29.77 | $30.00 | $27.80 | $28.21 | $28.21 | 652,229 |
2025-02-05 | $29.59 | $29.71 | $29.02 | $29.53 | $29.53 | 469,208 |
2025-02-04 | $27.81 | $29.75 | $27.55 | $29.64 | $29.64 | 779,215 |
2025-02-03 | $28.39 | $28.75 | $27.65 | $28.28 | $28.28 | 750,665 |
2025-01-31 | $29.71 | $29.71 | $28.26 | $28.35 | $28.35 | 894,859 |
2025-01-30 | $30.45 | $30.65 | $29.39 | $29.79 | $29.79 | 398,695 |
2025-01-29 | $29.54 | $30.29 | $29.35 | $30.12 | $30.12 | 406,489 |
2025-01-28 | $30.20 | $30.49 | $29.18 | $29.72 | $29.72 | 504,112 |
2025-01-27 | $30.96 | $31.45 | $29.74 | $30.07 | $30.07 | 941,271 |
2025-01-24 | $32.25 | $32.45 | $31.17 | $31.26 | $31.26 | 525,822 |
2025-01-23 | $32.42 | $32.93 | $31.86 | $32.18 | $32.18 | 545,301 |
2025-01-22 | $32.50 | $33.26 | $32.04 | $32.06 | $32.06 | 579,152 |
2025-01-21 | $33.15 | $33.20 | $32.21 | $32.67 | $32.67 | 939,820 |
2025-01-17 | $33.49 | $33.71 | $33.12 | $33.47 | $33.47 | 518,266 |
2025-01-16 | $33.24 | $33.98 | $33.05 | $33.72 | $33.72 | 434,362 |
2025-01-15 | $33.00 | $33.74 | $32.77 | $33.56 | $33.56 | 618,997 |
2025-01-14 | $31.58 | $32.49 | $31.45 | $32.36 | $32.36 | 635,785 |
2025-01-13 | $31.13 | $32.58 | $31.08 | $31.91 | $31.91 | 1,314,191 |
2025-01-10 | $31.01 | $31.83 | $30.43 | $30.76 | $30.76 | 1,133,213 |
2025-01-08 | $29.50 | $30.09 | $29.21 | $30.09 | $30.09 | 691,027 |
2025-01-07 | $29.25 | $29.86 | $28.92 | $29.67 | $29.67 | 812,879 |
2025-01-06 | $29.67 | $30.34 | $28.82 | $29.00 | $29.00 | 1,039,299 |
2025-01-03 | $29.11 | $29.49 | $28.85 | $29.16 | $29.16 | 577,321 |
2025-01-02 | $28.58 | $29.17 | $28.37 | $28.84 | $28.84 | 949,641 |
2024-12-31 | $27.21 | $28.10 | $27.11 | $27.81 | $27.81 | 879,654 |
2024-12-30 | $26.67 | $27.70 | $26.35 | $27.10 | $27.10 | 820,687 |
2024-12-27 | $26.21 | $26.82 | $25.95 | $26.27 | $26.27 | 738,249 |
2024-12-26 | $26.14 | $26.37 | $25.61 | $26.21 | $26.21 | 441,027 |
2024-12-24 | $25.76 | $26.30 | $25.28 | $26.23 | $26.23 | 651,759 |
2024-12-23 | $25.18 | $25.71 | $24.68 | $25.60 | $25.60 | 752,714 |
2024-12-20 | $24.75 | $25.78 | $24.56 | $25.26 | $25.26 | 698,814 |
2024-12-19 | $26.32 | $26.52 | $24.89 | $24.95 | $24.95 | 812,739 |
2024-12-18 | $27.48 | $27.80 | $25.48 | $25.56 | $25.56 | 1,037,586 |
2024-12-17 | $27.27 | $27.58 | $26.58 | $27.47 | $27.47 | 1,162,035 |
2024-12-16 | $29.00 | $29.00 | $27.76 | $27.83 | $27.83 | 822,210 |
2024-12-13 | $29.91 | $29.91 | $29.15 | $29.35 | $29.35 | 661,523 |
2024-12-12 | $30.26 | $30.39 | $29.55 | $29.88 | $29.88 | 561,883 |
2024-12-11 | $29.85 | $30.44 | $29.55 | $30.38 | $30.38 | 473,135 |
2024-12-10 | $30.24 | $30.38 | $29.42 | $29.55 | $29.55 | 417,452 |
2024-12-09 | $30.19 | $30.78 | $29.86 | $29.95 | $29.95 | 723,613 |
2024-12-06 | $30.64 | $30.73 | $28.88 | $29.32 | $29.32 | 1,163,057 |
2024-12-05 | $31.30 | $31.67 | $30.74 | $30.81 | $30.81 | 520,809 |
2024-12-04 | $32.90 | $32.91 | $30.48 | $30.95 | $30.95 | 902,513 |
2024-12-03 | $33.29 | $33.70 | $32.68 | $33.10 | $33.10 | 326,956 |
2024-12-02 | $33.78 | $33.97 | $32.16 | $33.01 | $33.01 | 729,453 |
2024-11-29 | $33.81 | $34.21 | $33.61 | $33.79 | $33.79 | 172,882 |
2024-11-27 | $33.48 | $34.47 | $33.48 | $33.56 | $33.56 | 326,799 |
2024-11-26 | $34.09 | $34.19 | $33.22 | $33.56 | $33.56 | 501,353 |
2024-11-25 | $35.36 | $35.87 | $33.96 | $33.97 | $33.97 | 1,079,301 |
2024-11-22 | $34.44 | $35.53 | $34.17 | $35.36 | $35.36 | 763,282 |
2024-11-21 | $34.25 | $35.02 | $34.13 | $34.56 | $34.56 | 770,266 |
2024-11-20 | $32.72 | $33.70 | $32.69 | $33.70 | $33.70 | 665,150 |
2024-11-19 | $32.40 | $33.19 | $32.09 | $32.56 | $32.56 | 393,763 |
2024-11-18 | $32.21 | $33.25 | $32.07 | $33.06 | $33.06 | 811,112 |
2024-11-15 | $32.28 | $33.05 | $31.56 | $31.70 | $31.70 | 968,029 |
2024-11-14 | $32.43 | $32.79 | $31.70 | $32.45 | $32.45 | 587,302 |
2024-11-13 | $32.03 | $32.45 | $30.98 | $31.99 | $31.99 | 748,050 |
2024-11-12 | $32.48 | $32.97 | $31.69 | $31.75 | $31.75 | 642,338 |
2024-11-11 | $31.52 | $32.47 | $31.17 | $32.41 | $32.41 | 1,055,128 |
2024-11-08 | $30.93 | $31.47 | $30.67 | $31.44 | $31.44 | 888,011 |
2024-11-07 | $31.37 | $31.37 | $30.61 | $31.02 | $31.02 | 1,058,253 |
2024-11-06 | $30.02 | $31.89 | $30.00 | $31.47 | $31.47 | 2,214,208 |
2024-11-05 | $28.27 | $28.70 | $27.89 | $28.48 | $28.48 | 741,931 |
2024-11-04 | $27.28 | $28.38 | $27.11 | $28.01 | $28.01 | 811,174 |
2024-11-01 | $28.01 | $28.27 | $26.80 | $26.93 | $26.93 | 827,585 |
2024-10-31 | $28.33 | $28.71 | $27.49 | $27.56 | $27.56 | 797,337 |
2024-10-30 | $27.67 | $28.37 | $27.36 | $27.96 | $27.96 | 759,265 |
2024-10-29 | $28.25 | $28.25 | $27.23 | $27.45 | $27.45 | 1,054,813 |
2024-10-28 | $27.65 | $28.45 | $27.45 | $28.32 | $28.32 | 1,032,451 |
2024-10-25 | $29.43 | $29.82 | $28.77 | $29.20 | $29.20 | 540,460 |
2024-10-24 | $28.89 | $29.21 | $28.32 | $29.11 | $29.11 | 566,619 |
2024-10-23 | $29.07 | $29.22 | $28.12 | $28.69 | $28.69 | 711,807 |
2024-10-22 | $29.36 | $29.63 | $28.98 | $29.25 | $29.25 | 531,417 |
2024-10-21 | $29.96 | $30.04 | $28.90 | $29.11 | $29.11 | 721,568 |
2024-10-18 | $29.67 | $29.78 | $28.91 | $29.39 | $29.39 | 689,332 |
2024-10-17 | $29.42 | $29.83 | $29.19 | $29.82 | $29.82 | 443,834 |
2024-10-16 | $29.13 | $29.48 | $29.02 | $29.28 | $29.28 | 481,399 |
2024-10-15 | $29.54 | $29.58 | $28.75 | $28.75 | $28.75 | 1,597,076 |
2024-10-14 | $31.49 | $31.64 | $30.85 | $31.21 | $31.21 | 755,444 |
2024-10-11 | $31.26 | $32.52 | $31.14 | $32.12 | $32.12 | 717,510 |
2024-10-10 | $31.00 | $31.72 | $30.58 | $31.44 | $31.44 | 490,012 |
2024-10-09 | $30.25 | $30.98 | $29.91 | $30.76 | $30.76 | 1,009,175 |
2024-10-08 | $31.52 | $31.64 | $30.13 | $30.79 | $30.79 | 1,732,402 |
2024-10-07 | $32.39 | $32.96 | $32.19 | $32.64 | $32.64 | 1,273,412 |
2024-10-04 | $32.39 | $32.75 | $31.69 | $32.25 | $32.25 | 1,263,785 |
2024-10-03 | $29.96 | $31.89 | $29.56 | $31.84 | $31.84 | 1,601,459 |
2024-10-02 | $30.12 | $30.35 | $29.16 | $29.85 | $29.85 | 1,333,886 |
2024-10-01 | $27.61 | $29.40 | $27.32 | $29.16 | $29.16 | 1,846,017 |
2024-09-30 | $27.84 | $28.65 | $27.58 | $28.19 | $28.19 | 499,288 |
2024-09-27 | $27.29 | $28.15 | $27.21 | $28.04 | $28.04 | 994,054 |
2024-09-26 | $27.14 | $27.95 | $26.52 | $26.71 | $26.71 | 1,273,972 |
2024-09-25 | $29.29 | $29.46 | $27.92 | $28.00 | $28.00 | 622,380 |
2024-09-24 | $30.43 | $30.67 | $29.44 | $29.46 | $29.46 | 507,771 |
2024-09-23 | $29.60 | $30.67 | $29.27 | $30.05 | $29.85 | 754,116 |
2024-09-20 | $29.18 | $29.70 | $28.56 | $29.46 | $29.26 | 444,076 |
2024-09-19 | $29.71 | $30.21 | $29.07 | $29.53 | $29.33 | 779,368 |
2024-09-18 | $28.33 | $29.50 | $28.27 | $28.65 | $28.46 | 636,488 |
2024-09-17 | $27.53 | $28.51 | $27.41 | $28.44 | $28.25 | 595,562 |
2024-09-16 | $27.13 | $27.78 | $26.81 | $27.43 | $27.25 | 667,312 |
2024-09-13 | $26.83 | $27.36 | $26.71 | $26.85 | $26.67 | 910,434 |
2024-09-12 | $26.30 | $26.81 | $25.64 | $26.35 | $26.17 | 790,240 |
2024-09-11 | $26.30 | $26.39 | $25.08 | $26.17 | $25.99 | 764,120 |
2024-09-10 | $26.90 | $26.94 | $25.69 | $26.23 | $26.05 | 891,376 |
2024-09-09 | $27.21 | $27.36 | $26.81 | $26.84 | $26.66 | 604,720 |
2024-09-06 | $28.13 | $28.55 | $26.96 | $27.16 | $26.98 | 620,519 |
2024-09-05 | $29.02 | $29.09 | $27.99 | $28.06 | $27.87 | 469,740 |
2024-09-04 | $29.49 | $29.98 | $28.37 | $28.51 | $28.32 | 546,951 |
2024-09-03 | $30.74 | $30.74 | $29.32 | $29.43 | $29.23 | 764,122 |
2024-08-30 | $31.46 | $31.88 | $31.07 | $31.79 | $31.58 | 530,906 |
2024-08-29 | $31.54 | $32.30 | $30.85 | $32.06 | $31.84 | 451,129 |
2024-08-28 | $30.90 | $31.23 | $30.57 | $31.06 | $30.85 | 267,608 |
2024-08-27 | $31.97 | $32.08 | $31.11 | $31.32 | $31.11 | 299,043 |
2024-08-26 | $32.53 | $33.17 | $31.92 | $32.14 | $31.92 | 478,244 |
2024-08-23 | $30.95 | $31.81 | $30.83 | $31.78 | $31.57 | 450,698 |
2024-08-22 | $30.75 | $31.05 | $30.37 | $30.52 | $30.32 | 411,048 |
2024-08-21 | $31.15 | $31.34 | $30.39 | $30.72 | $30.51 | 344,872 |
2024-08-20 | $32.26 | $32.26 | $30.36 | $30.61 | $30.40 | 745,475 |
2024-08-19 | $32.04 | $32.91 | $32.01 | $32.38 | $32.16 | 470,989 |
2024-08-16 | $31.53 | $32.15 | $31.47 | $31.92 | $31.92 | 301,889 |
2024-08-15 | $31.26 | $32.38 | $31.26 | $32.19 | $32.19 | 441,464 |
2024-08-14 | $31.02 | $31.26 | $30.59 | $31.05 | $31.05 | 332,135 |
2024-08-13 | $31.00 | $31.13 | $30.42 | $30.86 | $30.86 | 810,108 |
2024-08-12 | $31.04 | $31.67 | $31.00 | $31.51 | $31.51 | 547,859 |
2024-08-09 | $30.66 | $30.91 | $30.09 | $30.64 | $30.64 | 391,759 |
2024-08-08 | $29.46 | $30.86 | $29.35 | $30.67 | $30.67 | 642,974 |
2024-08-07 | $29.65 | $30.10 | $28.87 | $28.90 | $28.90 | 650,307 |
2024-08-06 | $28.55 | $29.33 | $28.09 | $28.51 | $28.51 | 552,726 |
2024-08-05 | $28.30 | $28.88 | $26.90 | $28.31 | $28.31 | 1,327,555 |
2024-08-02 | $32.30 | $32.43 | $29.40 | $29.94 | $29.94 | 1,285,645 |
2024-08-01 | $35.76 | $36.10 | $32.81 | $33.42 | $33.42 | 906,941 |
2024-07-31 | $36.12 | $36.62 | $35.52 | $35.59 | $35.59 | 476,833 |
2024-07-30 | $34.10 | $35.18 | $34.07 | $34.94 | $34.94 | 349,640 |
2024-07-29 | $35.02 | $35.24 | $33.55 | $34.12 | $34.12 | 772,615 |
2024-07-26 | $34.83 | $35.15 | $33.99 | $35.00 | $35.00 | 408,921 |
2024-07-25 | $33.90 | $35.10 | $33.48 | $34.66 | $34.66 | 400,292 |
2024-07-24 | $34.56 | $35.08 | $33.74 | $33.85 | $33.85 | 419,726 |
2024-07-23 | $35.09 | $35.13 | $34.02 | $34.27 | $34.27 | 482,481 |
2024-07-22 | $35.60 | $35.75 | $34.72 | $35.38 | $35.38 | 347,619 |
2024-07-19 | $36.03 | $36.19 | $35.28 | $35.64 | $35.64 | 525,009 |
2024-07-18 | $36.54 | $37.12 | $36.02 | $36.20 | $36.20 | 456,492 |
2024-07-17 | $36.85 | $38.18 | $36.36 | $36.65 | $36.65 | 856,271 |
2024-07-16 | $36.43 | $36.80 | $35.87 | $36.70 | $36.70 | 594,408 |
2024-07-15 | $35.90 | $37.10 | $35.55 | $36.64 | $36.64 | 741,314 |
2024-07-12 | $36.00 | $36.13 | $35.05 | $35.50 | $35.50 | 431,469 |
2024-07-11 | $34.42 | $35.62 | $34.07 | $35.46 | $35.46 | 544,589 |
2024-07-10 | $33.98 | $34.27 | $33.72 | $34.27 | $34.27 | 300,308 |
2024-07-09 | $34.19 | $34.80 | $33.58 | $33.90 | $33.90 | 438,755 |
2024-07-08 | $34.40 | $34.98 | $34.22 | $34.60 | $34.60 | 279,912 |
2024-07-05 | $36.33 | $36.33 | $34.33 | $34.60 | $34.60 | 873,998 |
2024-07-03 | $36.04 | $36.82 | $35.80 | $36.46 | $36.46 | 300,104 |
2024-07-02 | $36.08 | $36.67 | $35.38 | $35.90 | $35.90 | 543,253 |
2024-07-01 | $35.89 | $36.16 | $34.88 | $35.62 | $35.62 | 329,112 |
2024-06-28 | $35.88 | $36.15 | $35.20 | $35.45 | $35.45 | 286,006 |
2024-06-27 | $35.58 | $35.69 | $34.91 | $35.30 | $35.30 | 264,047 |
2024-06-26 | $35.99 | $35.99 | $34.78 | $35.32 | $35.32 | 371,452 |
2024-06-25 | $36.03 | $36.05 | $35.14 | $35.93 | $35.93 | 357,824 |
2024-06-24 | $34.64 | $36.63 | $34.64 | $36.32 | $36.10 | 556,891 |
2024-06-21 | $34.92 | $35.03 | $34.07 | $34.33 | $34.33 | 391,044 |
2024-06-20 | $34.21 | $35.17 | $33.90 | $34.90 | $34.90 | 562,117 |
2024-06-18 | $34.25 | $34.80 | $33.99 | $34.13 | $34.13 | 375,159 |
2024-06-17 | $33.96 | $34.25 | $33.29 | $34.04 | $34.04 | 495,290 |
2024-06-14 | $35.06 | $35.14 | $33.84 | $34.06 | $34.06 | 496,565 |
2024-06-13 | $36.18 | $36.30 | $34.59 | $35.26 | $35.26 | 494,583 |
2024-06-12 | $38.08 | $38.25 | $36.11 | $36.39 | $36.39 | 540,093 |
2024-06-11 | $36.80 | $37.39 | $35.95 | $37.29 | $37.29 | 421,621 |
2024-06-10 | $35.83 | $37.34 | $35.71 | $37.12 | $37.12 | 582,067 |
2024-06-07 | $35.63 | $36.20 | $35.08 | $35.57 | $35.57 | 360,204 |
2024-06-06 | $35.72 | $36.08 | $35.39 | $36.02 | $36.02 | 490,713 |
2024-06-05 | $35.79 | $35.99 | $35.25 | $35.63 | $35.63 | 591,915 |
2024-06-04 | $35.78 | $35.81 | $34.75 | $35.43 | $35.43 | 733,182 |
2024-06-03 | $39.02 | $39.05 | $36.05 | $36.48 | $36.48 | 1,123,405 |
2024-05-31 | $37.63 | $38.93 | $37.51 | $38.88 | $38.88 | 549,237 |
2024-05-30 | $36.94 | $37.87 | $36.94 | $37.29 | $37.29 | 538,370 |
2024-05-29 | $38.23 | $38.39 | $36.61 | $36.99 | $36.99 | 675,771 |
2024-05-28 | $37.47 | $38.56 | $37.47 | $38.30 | $38.30 | 653,224 |
2024-05-24 | $37.34 | $37.71 | $36.89 | $37.13 | $37.13 | 326,199 |
2024-05-23 | $38.27 | $38.62 | $36.64 | $36.92 | $36.92 | 789,273 |
2024-05-22 | $38.55 | $38.55 | $37.14 | $37.80 | $37.80 | 837,396 |
2024-05-21 | $39.09 | $39.90 | $38.91 | $38.97 | $38.97 | 453,808 |
2024-05-20 | $39.24 | $39.88 | $39.20 | $39.57 | $39.57 | 429,401 |
2024-05-17 | $38.54 | $39.51 | $38.35 | $39.19 | $39.19 | 583,025 |
2024-05-16 | $38.67 | $38.91 | $38.03 | $38.22 | $38.22 | 697,820 |
2024-05-15 | $38.50 | $38.71 | $37.14 | $38.67 | $38.67 | 658,569 |
2024-05-14 | $38.10 | $38.70 | $37.74 | $38.70 | $38.70 | 400,404 |
2024-05-13 | $38.56 | $38.85 | $37.89 | $38.08 | $38.08 | 574,827 |
2024-05-10 | $39.95 | $40.22 | $38.13 | $38.24 | $38.24 | 604,524 |
2024-05-09 | $39.07 | $39.88 | $38.93 | $39.70 | $39.70 | 571,517 |
2024-05-08 | $38.79 | $39.46 | $38.44 | $38.91 | $38.91 | 498,501 |
2024-05-07 | $39.26 | $40.03 | $39.23 | $39.33 | $39.33 | 507,043 |
2024-05-06 | $38.80 | $39.92 | $38.80 | $39.24 | $39.24 | 501,815 |
2024-05-03 | $37.88 | $38.45 | $37.32 | $38.25 | $38.25 | 569,639 |
2024-05-02 | $37.78 | $38.24 | $37.00 | $37.65 | $37.65 | 621,908 |
2024-05-01 | $38.61 | $38.91 | $36.46 | $37.18 | $37.18 | 1,061,885 |
2024-04-30 | $42.03 | $42.06 | $38.82 | $38.85 | $38.85 | 827,871 |
2024-04-29 | $41.74 | $42.54 | $41.73 | $42.45 | $42.45 | 393,094 |
2024-04-26 | $41.42 | $42.02 | $40.75 | $41.92 | $41.92 | 405,804 |
2024-04-25 | $41.15 | $42.08 | $40.52 | $41.91 | $41.91 | 453,107 |
2024-04-24 | $41.00 | $41.54 | $40.43 | $41.46 | $41.46 | 402,087 |
2024-04-23 | $40.35 | $41.41 | $39.66 | $41.07 | $41.07 | 968,552 |
2024-04-22 | $39.75 | $41.28 | $39.00 | $40.56 | $40.56 | 671,545 |
2024-04-19 | $39.10 | $40.52 | $38.93 | $39.88 | $39.88 | 725,662 |
2024-04-18 | $40.06 | $40.32 | $38.83 | $39.11 | $39.11 | 418,993 |
2024-04-17 | $40.53 | $41.18 | $39.47 | $39.76 | $39.76 | 611,975 |
2024-04-16 | $40.70 | $41.15 | $39.37 | $40.50 | $40.50 | 938,062 |
2024-04-15 | $42.67 | $43.16 | $40.96 | $41.17 | $41.17 | 1,035,988 |
2024-04-12 | $44.13 | $44.99 | $42.05 | $42.55 | $42.55 | 1,151,462 |
2024-04-11 | $44.14 | $44.31 | $42.45 | $43.45 | $43.45 | 975,318 |
2024-04-10 | $43.10 | $44.05 | $42.78 | $43.87 | $43.87 | 467,451 |
2024-04-09 | $43.62 | $44.24 | $42.92 | $43.62 | $43.62 | 429,763 |
2024-04-08 | $44.06 | $44.41 | $43.23 | $43.50 | $43.50 | 466,640 |
2024-04-05 | $43.61 | $44.28 | $42.78 | $44.03 | $44.03 | 479,604 |
2024-04-04 | $43.48 | $43.86 | $42.86 | $43.25 | $43.25 | 605,850 |
2024-04-03 | $42.50 | $43.35 | $42.31 | $43.32 | $43.32 | 565,685 |
2024-04-02 | $41.96 | $42.48 | $41.26 | $42.22 | $42.22 | 712,492 |
2024-04-01 | $41.35 | $41.73 | $40.37 | $41.65 | $41.65 | 716,780 |
2024-03-28 | $40.24 | $41.22 | $40.08 | $41.01 | $41.01 | 614,446 |
2024-03-27 | $38.50 | $39.94 | $38.28 | $39.89 | $39.89 | 1,009,645 |
2024-03-26 | $39.85 | $40.14 | $38.68 | $38.70 | $38.70 | 508,978 |
2024-03-25 | $39.17 | $40.18 | $39.17 | $39.67 | $39.67 | 763,524 |
2024-03-22 | $39.26 | $39.53 | $38.56 | $38.84 | $38.84 | 509,688 |
2024-03-21 | $39.15 | $39.52 | $38.74 | $39.30 | $39.30 | 847,091 |
2024-03-20 | $38.00 | $39.22 | $37.70 | $39.05 | $39.05 | 449,015 |
2024-03-19 | $37.22 | $38.52 | $37.19 | $38.44 | $38.44 | 663,659 |
2024-03-18 | $37.93 | $38.00 | $37.05 | $37.67 | $37.45 | 459,786 |
2024-03-15 | $36.93 | $38.14 | $36.93 | $37.64 | $37.42 | 887,087 |
2024-03-14 | $37.25 | $37.55 | $36.64 | $37.17 | $36.96 | 671,110 |
2024-03-13 | $35.99 | $37.45 | $35.99 | $36.92 | $36.71 | 833,699 |
2024-03-12 | $35.41 | $35.68 | $34.77 | $35.38 | $35.18 | 473,482 |
2024-03-11 | $34.61 | $35.45 | $34.08 | $35.45 | $35.25 | 553,878 |
2024-03-08 | $34.76 | $35.45 | $34.62 | $34.99 | $34.99 | 514,371 |
2024-03-07 | $34.43 | $35.35 | $34.26 | $34.69 | $34.69 | 561,006 |
2024-03-06 | $34.78 | $35.04 | $33.90 | $34.28 | $34.28 | 642,274 |
2024-03-05 | $33.69 | $34.81 | $33.55 | $34.24 | $34.24 | 572,463 |
2024-03-04 | $34.90 | $35.21 | $33.91 | $33.93 | $33.93 | 729,036 |
2024-03-01 | $34.30 | $35.06 | $34.27 | $34.69 | $34.69 | 776,071 |
2024-02-29 | $33.33 | $34.01 | $33.15 | $33.75 | $33.75 | 548,932 |
2024-02-28 | $33.52 | $34.05 | $32.79 | $33.10 | $33.10 | 908,928 |
2024-02-27 | $33.58 | $33.94 | $33.17 | $33.59 | $33.59 | 762,933 |
2024-02-26 | $32.90 | $33.78 | $32.46 | $33.36 | $33.36 | 765,710 |
2024-02-23 | $32.69 | $33.33 | $32.07 | $33.07 | $33.07 | 867,465 |
2024-02-22 | $32.96 | $33.65 | $32.41 | $33.40 | $33.40 | 734,258 |
2024-02-21 | $32.10 | $33.95 | $32.10 | $33.58 | $33.58 | 827,998 |
2024-02-20 | $32.57 | $32.65 | $31.55 | $31.77 | $31.77 | 928,509 |
2024-02-16 | $32.93 | $33.39 | $32.23 | $32.77 | $32.77 | 843,407 |
2024-02-15 | $30.79 | $33.04 | $30.70 | $32.74 | $32.74 | 1,456,362 |
2024-02-14 | $30.78 | $31.24 | $29.96 | $30.54 | $30.54 | 1,054,253 |
2024-02-13 | $30.99 | $31.20 | $29.98 | $30.39 | $30.39 | 845,669 |
2024-02-12 | $30.53 | $31.82 | $30.53 | $31.45 | $31.45 | 919,210 |
2024-02-09 | $30.90 | $31.22 | $30.22 | $30.43 | $30.43 | 720,303 |
2024-02-08 | $30.13 | $31.11 | $30.13 | $30.90 | $30.90 | 854,847 |
2024-02-07 | $29.92 | $30.32 | $29.40 | $30.18 | $30.18 | 753,936 |
2024-02-06 | $29.28 | $30.35 | $29.07 | $29.60 | $29.60 | 816,327 |
2024-02-05 | $29.14 | $29.53 | $28.33 | $29.15 | $29.15 | 935,502 |
2024-02-02 | $30.13 | $30.13 | $29.14 | $29.52 | $29.52 | 1,043,218 |
2024-02-01 | $30.94 | $31.34 | $29.45 | $30.22 | $30.22 | 1,319,420 |
2024-01-31 | $32.19 | $32.34 | $30.56 | $30.57 | $30.57 | 1,104,880 |
2024-01-30 | $30.66 | $32.32 | $30.49 | $32.26 | $32.26 | 1,085,509 |
2024-01-29 | $31.05 | $31.18 | $30.19 | $31.18 | $31.18 | 895,560 |
2024-01-26 | $30.76 | $31.14 | $30.04 | $31.14 | $31.14 | 914,959 |
2024-01-25 | $30.14 | $30.73 | $29.57 | $30.73 | $30.73 | 1,198,929 |
2024-01-24 | $29.37 | $29.93 | $29.12 | $29.70 | $29.70 | 918,840 |
2024-01-23 | $28.66 | $29.45 | $28.56 | $28.95 | $28.95 | 757,932 |
2024-01-22 | $28.44 | $29.13 | $28.11 | $28.91 | $28.91 | 711,380 |
2024-01-19 | $28.50 | $28.64 | $27.87 | $28.64 | $28.64 | 997,875 |
2024-01-18 | $28.75 | $28.75 | $27.81 | $28.51 | $28.51 | 1,018,267 |
2024-01-17 | $28.61 | $29.05 | $28.27 | $28.54 | $28.54 | 1,244,769 |
2024-01-16 | $30.70 | $30.97 | $29.16 | $29.21 | $29.21 | 1,214,292 |
2024-01-12 | $31.41 | $31.68 | $30.71 | $31.12 | $31.12 | 1,001,482 |
2024-01-11 | $30.55 | $30.82 | $29.98 | $30.32 | $30.32 | 930,270 |
2024-01-10 | $31.20 | $31.30 | $29.95 | $30.34 | $30.34 | 1,115,185 |
2024-01-09 | $32.14 | $32.14 | $30.60 | $31.19 | $31.19 | 895,043 |
2024-01-08 | $31.21 | $31.99 | $30.34 | $31.99 | $31.99 | 1,489,926 |
2024-01-05 | $32.64 | $32.82 | $31.77 | $32.50 | $32.50 | 1,325,864 |
2024-01-04 | $34.25 | $34.56 | $32.20 | $32.27 | $32.27 | 1,608,471 |
2024-01-03 | $33.00 | $34.21 | $32.64 | $33.87 | $33.87 | 1,451,761 |
2024-01-02 | $33.14 | $34.14 | $32.87 | $33.21 | $33.21 | 1,375,270 |
2023-12-29 | $33.37 | $33.63 | $32.64 | $32.70 | $32.70 | 1,421,672 |
2023-12-28 | $34.46 | $34.55 | $33.27 | $33.32 | $33.32 | 1,692,939 |
2023-12-27 | $34.80 | $35.07 | $34.21 | $34.49 | $34.49 | 751,192 |
2023-12-26 | $34.33 | $35.14 | $34.04 | $34.80 | $34.80 | 881,742 |
2023-12-22 | $34.00 | $34.40 | $33.53 | $33.74 | $33.74 | 836,171 |
2023-12-21 | $33.01 | $33.59 | $32.68 | $33.58 | $33.58 | 873,644 |
2023-12-20 | $34.34 | $34.73 | $32.97 | $33.05 | $32.85 | 1,099,903 |
2023-12-19 | $33.16 | $34.11 | $32.85 | $34.10 | $33.89 | 1,173,733 |
2023-12-18 | $33.61 | $34.24 | $33.23 | $33.27 | $33.07 | 1,212,371 |
2023-12-15 | $32.75 | $32.87 | $31.74 | $32.40 | $32.20 | 772,612 |
2023-12-14 | $31.50 | $32.90 | $31.50 | $32.80 | $32.60 | 2,537,891 |
2023-12-13 | $29.27 | $30.66 | $29.02 | $30.66 | $30.47 | 1,015,547 |
2023-12-12 | $29.69 | $29.69 | $28.66 | $29.16 | $28.98 | 1,386,889 |
2023-12-11 | $30.20 | $30.79 | $30.01 | $30.50 | $30.31 | 834,843 |
2023-12-08 | $30.30 | $30.81 | $30.07 | $30.54 | $30.35 | 1,300,819 |
2023-12-07 | $30.20 | $30.50 | $29.40 | $29.81 | $29.63 | 1,334,060 |
2023-12-06 | $31.09 | $31.61 | $29.82 | $29.86 | $29.68 | 1,759,546 |
2023-12-05 | $33.11 | $33.35 | $31.50 | $31.56 | $31.56 | 2,081,757 |
2023-12-04 | $33.23 | $33.84 | $32.78 | $33.01 | $33.01 | 1,641,189 |
2023-12-01 | $33.17 | $34.78 | $32.87 | $33.86 | $33.86 | 1,615,315 |
2023-11-30 | $33.65 | $34.73 | $32.61 | $33.29 | $33.29 | 1,297,715 |
2023-11-29 | $33.67 | $33.89 | $32.82 | $32.97 | $32.97 | 869,711 |
2023-11-28 | $33.50 | $34.04 | $33.10 | $33.20 | $33.20 | 615,567 |
2023-11-27 | $33.49 | $33.64 | $32.82 | $33.35 | $33.35 | 659,309 |
2023-11-24 | $33.59 | $34.63 | $33.59 | $34.02 | $34.02 | 458,836 |
2023-11-22 | $32.22 | $33.83 | $31.65 | $33.73 | $33.73 | 1,141,428 |
2023-11-21 | $33.78 | $34.10 | $33.08 | $33.66 | $33.66 | 766,650 |
2023-11-20 | $34.67 | $35.10 | $34.27 | $34.31 | $34.31 | 864,892 |
2023-11-17 | $33.33 | $34.58 | $33.33 | $34.20 | $34.20 | 1,604,523 |
2023-11-16 | $34.02 | $34.14 | $31.85 | $32.77 | $32.77 | 1,790,930 |
2023-11-15 | $34.55 | $35.95 | $34.46 | $34.75 | $34.75 | 1,101,695 |
2023-11-14 | $33.85 | $35.00 | $33.79 | $34.72 | $34.72 | 1,033,266 |
2023-11-13 | $33.30 | $33.79 | $32.97 | $33.62 | $33.62 | 740,367 |
2023-11-10 | $33.06 | $33.31 | $32.28 | $33.10 | $33.10 | 1,152,288 |
2023-11-09 | $33.22 | $33.63 | $32.36 | $32.42 | $32.42 | 1,260,427 |
2023-11-08 | $33.87 | $34.39 | $32.77 | $32.86 | $32.86 | 1,654,632 |
2023-11-07 | $35.16 | $35.35 | $33.83 | $34.29 | $34.29 | 1,731,058 |
2023-11-06 | $38.63 | $38.70 | $35.96 | $36.45 | $36.45 | 1,212,833 |
2023-11-03 | $38.79 | $39.38 | $37.68 | $38.48 | $38.48 | 627,389 |
2023-11-02 | $37.15 | $39.09 | $36.58 | $39.07 | $39.07 | 1,088,799 |
2023-11-01 | $37.70 | $38.18 | $36.50 | $37.15 | $37.15 | 990,666 |
2023-10-31 | $36.76 | $37.37 | $35.79 | $37.24 | $37.24 | 635,534 |
2023-10-30 | $36.61 | $37.37 | $35.49 | $36.37 | $36.37 | 763,913 |
2023-10-27 | $37.78 | $37.93 | $35.86 | $36.63 | $36.63 | 1,388,731 |
2023-10-26 | $37.08 | $38.07 | $36.08 | $37.67 | $37.67 | 828,471 |
2023-10-25 | $38.08 | $38.44 | $37.47 | $37.99 | $37.99 | 855,380 |
2023-10-24 | $39.08 | $39.26 | $37.98 | $38.12 | $38.12 | 1,228,949 |
2023-10-23 | $39.12 | $39.81 | $38.34 | $38.70 | $38.70 | 1,151,697 |
2023-10-20 | $41.25 | $41.53 | $39.74 | $39.85 | $39.85 | 1,264,760 |
2023-10-19 | $41.07 | $42.13 | $40.17 | $41.31 | $41.31 | 1,150,877 |
2023-10-18 | $41.31 | $41.89 | $40.81 | $41.44 | $41.44 | 877,828 |
2023-10-17 | $39.81 | $41.13 | $39.43 | $40.88 | $40.88 | 1,007,341 |
2023-10-16 | $39.61 | $40.04 | $38.75 | $39.97 | $39.97 | 770,888 |
2023-10-13 | $38.92 | $39.66 | $38.45 | $39.23 | $39.23 | 1,572,070 |
2023-10-12 | $38.21 | $38.30 | $36.96 | $37.56 | $37.56 | 998,010 |
2023-10-11 | $36.94 | $37.64 | $36.19 | $37.60 | $37.60 | 1,295,542 |
2023-10-10 | $37.62 | $38.30 | $37.11 | $37.72 | $37.72 | 1,018,025 |
2023-10-09 | $36.61 | $37.79 | $36.24 | $37.50 | $37.50 | 1,971,079 |
2023-10-06 | $33.88 | $35.35 | $33.37 | $34.62 | $34.62 | 1,175,900 |
2023-10-05 | $32.52 | $33.89 | $32.47 | $33.38 | $33.38 | 1,481,255 |
2023-10-04 | $35.11 | $35.24 | $32.62 | $33.27 | $33.27 | 2,094,378 |
2023-10-03 | $36.01 | $36.42 | $35.28 | $36.24 | $36.24 | 1,038,085 |
2023-10-02 | $39.06 | $39.29 | $35.89 | $36.50 | $36.50 | 1,435,359 |
2023-09-29 | $40.71 | $40.71 | $38.84 | $39.12 | $39.12 | 998,913 |
2023-09-28 | $40.08 | $41.10 | $40.00 | $40.62 | $40.62 | 1,612,613 |
2023-09-27 | $39.10 | $40.75 | $38.80 | $40.19 | $40.19 | 1,261,343 |
2023-09-26 | $37.46 | $38.56 | $37.34 | $37.87 | $37.87 | 907,694 |
2023-09-25 | $36.90 | $38.31 | $36.80 | $38.28 | $38.28 | 833,795 |
2023-09-22 | $37.76 | $38.31 | $36.77 | $36.92 | $36.92 | 980,012 |
2023-09-21 | $38.52 | $38.81 | $36.97 | $37.13 | $37.13 | 870,239 |
2023-09-20 | $38.73 | $39.71 | $37.95 | $38.00 | $38.00 | 726,877 |
2023-09-19 | $40.91 | $41.06 | $38.84 | $39.23 | $39.23 | 663,225 |
2023-09-18 | $41.07 | $41.29 | $39.96 | $40.43 | $40.17 | 745,232 |
2023-09-15 | $41.25 | $41.57 | $40.08 | $40.36 | $40.10 | 1,433,153 |
2023-09-14 | $42.38 | $42.82 | $41.68 | $41.87 | $41.60 | 1,314,621 |
2023-09-13 | $42.66 | $42.66 | $40.88 | $41.41 | $41.14 | 943,064 |
2023-09-12 | $41.33 | $42.59 | $41.12 | $42.39 | $42.11 | 1,095,133 |
2023-09-11 | $42.62 | $42.93 | $40.23 | $40.43 | $40.17 | 1,124,820 |
2023-09-08 | $41.69 | $42.87 | $41.63 | $42.17 | $41.89 | 918,957 |
2023-09-07 | $41.24 | $41.84 | $40.93 | $41.18 | $40.91 | 620,361 |
2023-09-06 | $41.05 | $42.00 | $40.45 | $41.29 | $41.02 | 821,213 |
2023-09-05 | $41.96 | $42.71 | $41.22 | $41.26 | $40.99 | 1,140,332 |
2023-09-01 | $40.54 | $41.94 | $40.50 | $41.69 | $41.42 | 1,417,840 |
2023-08-31 | $40.01 | $40.12 | $39.07 | $39.80 | $39.54 | 1,338,055 |
2023-08-30 | $39.50 | $40.06 | $39.16 | $39.72 | $39.72 | 841,822 |
2023-08-29 | $39.04 | $39.32 | $37.96 | $39.23 | $39.23 | 945,365 |
2023-08-28 | $38.96 | $39.50 | $38.29 | $38.81 | $38.81 | 689,214 |
2023-08-25 | $151.82 | $154.97 | $148.50 | $153.29 | $38.32 | 1,075,076 |
2023-08-24 | $148.93 | $152.85 | $148.51 | $149.60 | $37.40 | 628,272 |
2023-08-23 | $152.00 | $152.79 | $147.77 | $151.32 | $37.83 | 1,449,072 |
2023-08-22 | $158.44 | $159.71 | $154.79 | $155.07 | $38.77 | 709,688 |
2023-08-21 | $160.07 | $162.00 | $155.00 | $157.82 | $39.46 | 931,784 |
2023-08-18 | $151.96 | $157.78 | $151.00 | $157.56 | $39.39 | 1,067,468 |
2023-08-17 | $155.03 | $158.00 | $154.14 | $154.51 | $154.51 | 282,891 |
2023-08-16 | $152.31 | $156.27 | $150.25 | $150.60 | $150.60 | 271,899 |
2023-08-15 | $154.06 | $154.56 | $150.22 | $151.79 | $151.79 | 376,295 |
2023-08-14 | $158.21 | $158.73 | $154.75 | $157.85 | $157.85 | 187,226 |
2023-08-11 | $155.73 | $161.50 | $155.52 | $160.56 | $160.56 | 274,219 |
2023-08-10 | $159.84 | $161.53 | $153.90 | $156.25 | $156.25 | 399,948 |
2023-08-09 | $158.58 | $163.62 | $156.03 | $159.48 | $159.48 | 424,920 |
2023-08-08 | $147.00 | $155.11 | $144.63 | $155.05 | $155.05 | 336,133 |
2023-08-07 | $152.00 | $153.29 | $149.28 | $152.78 | $152.78 | 191,385 |
2023-08-04 | $149.91 | $154.65 | $148.43 | $150.94 | $150.94 | 444,164 |
2023-08-03 | $143.73 | $151.31 | $141.28 | $148.66 | $148.66 | 497,135 |
2023-08-02 | $145.47 | $146.04 | $139.45 | $142.59 | $142.59 | 402,812 |
2023-08-01 | $145.24 | $147.61 | $143.03 | $147.41 | $147.41 | 200,097 |
2023-07-31 | $146.39 | $148.75 | $146.10 | $148.35 | $148.35 | 218,446 |
2023-07-28 | $140.42 | $144.25 | $138.41 | $144.25 | $144.25 | 245,152 |
2023-07-27 | $143.53 | $144.48 | $137.51 | $138.62 | $138.62 | 358,784 |
2023-07-26 | $137.34 | $141.83 | $136.56 | $140.88 | $140.88 | 196,090 |
2023-07-25 | $138.21 | $142.36 | $136.22 | $139.72 | $139.72 | 169,438 |
2023-07-24 | $135.54 | $141.56 | $135.42 | $138.85 | $138.85 | 332,964 |
2023-07-21 | $134.91 | $134.91 | $131.61 | $134.66 | $134.66 | 329,316 |
2023-07-20 | $132.50 | $133.68 | $130.74 | $133.38 | $133.38 | 179,209 |
2023-07-19 | $130.18 | $133.10 | $128.95 | $130.24 | $130.24 | 226,592 |
2023-07-18 | $122.78 | $131.46 | $122.64 | $129.39 | $129.39 | 410,435 |
2023-07-17 | $120.50 | $123.66 | $119.73 | $122.50 | $122.50 | 226,876 |
2023-07-14 | $129.36 | $129.36 | $120.99 | $121.39 | $121.39 | 428,635 |
2023-07-13 | $130.25 | $134.82 | $128.75 | $130.69 | $130.69 | 272,185 |
2023-07-12 | $131.13 | $132.80 | $128.77 | $130.12 | $130.12 | 318,844 |
2023-07-11 | $124.85 | $129.59 | $123.77 | $129.28 | $129.28 | 297,622 |
2023-07-10 | $121.23 | $123.25 | $120.30 | $123.12 | $123.12 | 198,591 |
2023-07-07 | $113.85 | $124.29 | $113.80 | $121.05 | $121.05 | 411,385 |
2023-07-06 | $118.40 | $119.73 | $111.02 | $114.64 | $114.64 | 407,069 |
2023-07-05 | $123.46 | $123.46 | $119.91 | $120.58 | $120.58 | 146,293 |
2023-07-03 | $121.91 | $123.67 | $121.06 | $121.95 | $121.95 | 121,412 |
2023-06-30 | $122.20 | $123.28 | $119.32 | $121.41 | $121.41 | 240,764 |
2023-06-29 | $115.71 | $120.21 | $115.71 | $119.93 | $119.93 | 246,678 |
2023-06-28 | $113.19 | $116.34 | $111.00 | $115.91 | $115.91 | 317,051 |
2023-06-27 | $111.85 | $113.98 | $109.50 | $113.22 | $113.22 | 296,638 |
2023-06-26 | $109.44 | $114.00 | $108.94 | $112.03 | $112.03 | 260,709 |
2023-06-23 | $107.23 | $110.17 | $106.34 | $108.80 | $108.80 | 226,947 |
2023-06-22 | $111.63 | $112.13 | $109.12 | $110.52 | $110.52 | 400,978 |
2023-06-21 | $112.21 | $116.59 | $111.62 | $114.94 | $114.94 | 299,494 |
2023-06-20 | $117.86 | $118.02 | $110.93 | $113.53 | $112.62 | 487,057 |
2023-06-16 | $119.75 | $120.48 | $116.85 | $119.48 | $118.52 | 321,882 |
2023-06-15 | $114.52 | $120.04 | $114.52 | $118.46 | $117.51 | 452,821 |
2023-06-14 | $119.84 | $120.28 | $111.40 | $113.86 | $112.94 | 421,018 |
2023-06-13 | $117.94 | $122.50 | $117.10 | $117.17 | $116.23 | 306,626 |
2023-06-12 | $114.67 | $118.00 | $112.41 | $114.76 | $113.84 | 354,524 |
2023-06-09 | $120.00 | $121.71 | $117.63 | $118.90 | $117.94 | 238,753 |
2023-06-08 | $122.19 | $123.07 | $116.50 | $120.87 | $119.90 | 332,914 |
2023-06-07 | $115.32 | $122.56 | $115.32 | $122.33 | $121.35 | 610,688 |
2023-06-06 | $106.84 | $114.16 | $106.17 | $113.85 | $112.93 | 361,547 |
2023-06-05 | $117.21 | $117.63 | $109.35 | $109.87 | $108.99 | 406,700 |
2023-06-02 | $108.61 | $113.89 | $107.79 | $112.96 | $112.05 | 521,055 |
2023-06-01 | $103.50 | $107.61 | $101.74 | $104.54 | $103.70 | 302,062 |
2023-05-31 | $103.00 | $105.00 | $101.73 | $103.02 | $102.19 | 435,648 |
2023-05-30 | $107.06 | $107.18 | $103.22 | $106.10 | $105.25 | 459,586 |
2023-05-26 | $112.71 | $113.00 | $108.50 | $110.61 | $110.61 | 295,353 |
2023-05-25 | $113.70 | $113.70 | $109.20 | $111.33 | $111.33 | 399,600 |
2023-05-24 | $118.31 | $119.62 | $114.57 | $117.81 | $117.81 | 415,489 |
2023-05-23 | $117.71 | $120.29 | $116.26 | $116.43 | $116.43 | 348,645 |
2023-05-22 | $112.06 | $118.00 | $112.04 | $115.98 | $115.98 | 375,221 |
2023-05-19 | $114.25 | $115.49 | $110.63 | $112.14 | $112.14 | 425,583 |
2023-05-18 | $106.13 | $111.89 | $104.38 | $111.77 | $111.77 | 368,744 |
2023-05-17 | $105.38 | $108.97 | $102.85 | $107.36 | $107.36 | 438,705 |
2023-05-16 | $107.94 | $109.26 | $102.90 | $102.90 | $102.90 | 403,204 |
2023-05-15 | $106.86 | $110.99 | $105.77 | $108.96 | $108.96 | 349,024 |
2023-05-12 | $105.24 | $106.25 | $101.86 | $105.28 | $105.28 | 396,720 |
2023-05-11 | $103.33 | $104.42 | $101.50 | $103.38 | $103.38 | 414,724 |
2023-05-10 | $107.72 | $108.15 | $103.58 | $105.75 | $105.75 | 476,885 |
2023-05-09 | $105.72 | $109.51 | $104.47 | $107.14 | $107.14 | 328,035 |
2023-05-08 | $113.23 | $114.44 | $107.93 | $108.37 | $108.37 | 344,527 |
2023-05-05 | $106.90 | $109.84 | $106.29 | $107.54 | $107.54 | 606,579 |
2023-05-04 | $104.15 | $106.50 | $100.09 | $100.67 | $100.67 | 762,751 |
2023-05-03 | $104.56 | $107.88 | $102.83 | $103.85 | $103.85 | 700,647 |
2023-05-02 | $115.40 | $115.89 | $104.83 | $108.23 | $108.23 | 788,238 |
2023-05-01 | $117.56 | $121.37 | $116.37 | $119.16 | $119.16 | 155,870 |
2023-04-28 | $115.06 | $122.66 | $113.54 | $120.78 | $120.78 | 311,985 |
2023-04-27 | $114.03 | $116.11 | $110.89 | $114.82 | $114.82 | 243,663 |
2023-04-26 | $115.52 | $117.62 | $111.36 | $112.97 | $112.97 | 420,994 |
2023-04-25 | $122.00 | $122.18 | $116.26 | $117.13 | $117.13 | 364,301 |
2023-04-24 | $120.17 | $126.37 | $119.57 | $125.41 | $125.41 | 289,967 |
2023-04-21 | $123.67 | $124.00 | $119.71 | $120.96 | $120.96 | 448,566 |
2023-04-20 | $123.72 | $124.50 | $120.63 | $123.18 | $123.18 | 284,278 |
2023-04-19 | $125.96 | $127.20 | $122.64 | $127.20 | $127.20 | 357,145 |
2023-04-18 | $130.50 | $130.92 | $127.42 | $130.04 | $130.04 | 265,673 |
2023-04-17 | $136.40 | $136.85 | $130.14 | $131.03 | $131.03 | 289,502 |
2023-04-14 | $136.54 | $138.19 | $133.54 | $135.87 | $135.87 | 253,071 |
2023-04-13 | $134.73 | $137.93 | $133.20 | $136.15 | $136.15 | 227,582 |
2023-04-12 | $138.36 | $138.47 | $134.22 | $134.59 | $134.59 | 403,091 |
2023-04-11 | $134.99 | $137.75 | $132.48 | $136.82 | $136.82 | 354,479 |
2023-04-10 | $130.49 | $135.92 | $130.25 | $133.32 | $133.32 | 347,475 |
2023-04-06 | $130.51 | $131.44 | $127.46 | $127.83 | $127.83 | 255,235 |
2023-04-05 | $129.69 | $131.70 | $125.79 | $131.39 | $131.39 | 323,076 |
2023-04-04 | $136.69 | $136.69 | $125.10 | $129.05 | $129.05 | 751,337 |
2023-04-03 | $134.30 | $137.45 | $130.24 | $135.28 | $135.28 | 827,984 |
2023-03-31 | $121.69 | $124.17 | $120.76 | $122.94 | $122.94 | 209,586 |
2023-03-30 | $122.89 | $123.30 | $118.63 | $120.35 | $120.35 | 351,184 |
2023-03-29 | $121.00 | $121.54 | $118.34 | $120.42 | $120.42 | 363,117 |
2023-03-28 | $113.84 | $120.02 | $113.12 | $117.73 | $117.73 | 446,659 |
2023-03-27 | $112.36 | $116.03 | $108.15 | $114.78 | $114.78 | 601,386 |
2023-03-24 | $102.05 | $109.65 | $100.83 | $108.71 | $108.71 | 601,379 |
2023-03-23 | $112.01 | $114.70 | $104.13 | $106.52 | $106.52 | 564,262 |
2023-03-22 | $116.00 | $118.03 | $109.51 | $109.79 | $109.79 | 618,089 |
2023-03-21 | $113.07 | $117.25 | $112.25 | $116.43 | $116.43 | 615,004 |
2023-03-20 | $105.50 | $111.80 | $105.48 | $109.49 | $108.44 | 735,062 |
2023-03-17 | $107.47 | $109.09 | $101.76 | $104.68 | $103.68 | 879,059 |
2023-03-16 | $99.95 | $109.67 | $98.77 | $109.62 | $108.57 | 814,957 |
2023-03-15 | $109.70 | $110.26 | $98.61 | $103.89 | $102.89 | 1,774,018 |
2023-03-14 | $119.00 | $126.60 | $114.50 | $118.81 | $117.67 | 552,146 |
2023-03-13 | $117.85 | $124.89 | $112.61 | $117.55 | $116.42 | 753,889 |
2023-03-10 | $131.21 | $134.54 | $123.96 | $125.28 | $124.08 | 639,936 |
2023-03-09 | $138.63 | $143.35 | $130.31 | $130.49 | $129.24 | 519,057 |
2023-03-08 | $140.11 | $144.70 | $133.90 | $137.28 | $135.96 | 484,753 |
2023-03-07 | $145.68 | $146.31 | $140.30 | $141.69 | $140.33 | 319,650 |
2023-03-06 | $149.77 | $149.77 | $145.42 | $146.55 | $145.15 | 428,594 |
2023-03-03 | $141.18 | $153.90 | $140.30 | $152.35 | $152.35 | 436,130 |
2023-03-02 | $140.80 | $147.00 | $138.02 | $145.43 | $145.43 | 395,984 |
2023-03-01 | $135.35 | $142.76 | $133.77 | $141.73 | $141.73 | 415,114 |
2023-02-28 | $142.90 | $143.55 | $135.64 | $135.70 | $135.70 | 352,785 |
2023-02-27 | $138.93 | $142.09 | $136.05 | $140.24 | $140.24 | 312,798 |
2023-02-24 | $131.08 | $138.98 | $128.50 | $138.36 | $138.36 | 543,560 |
2023-02-23 | $132.00 | $136.08 | $129.45 | $134.55 | $134.55 | 612,512 |
2023-02-22 | $127.52 | $130.43 | $123.31 | $126.99 | $126.99 | 497,327 |
2023-02-21 | $130.00 | $132.21 | $126.38 | $127.51 | $127.51 | 441,681 |
2023-02-17 | $140.00 | $140.00 | $129.44 | $131.28 | $131.28 | 950,081 |
2023-02-16 | $146.99 | $150.65 | $143.65 | $143.75 | $143.75 | 280,293 |
2023-02-15 | $148.01 | $148.24 | $141.59 | $147.64 | $147.64 | 695,283 |
2023-02-14 | $148.65 | $153.65 | $146.68 | $152.87 | $152.87 | 299,066 |
2023-02-13 | $150.67 | $153.04 | $146.86 | $150.80 | $150.80 | 299,138 |
2023-02-10 | $143.29 | $153.24 | $143.16 | $152.86 | $152.86 | 589,810 |
2023-02-09 | $143.60 | $144.00 | $138.28 | $138.74 | $138.74 | 204,168 |
2023-02-08 | $146.39 | $148.77 | $140.00 | $143.05 | $143.05 | 311,839 |
2023-02-07 | $138.11 | $147.10 | $135.52 | $146.45 | $146.45 | 513,033 |
2023-02-06 | $142.08 | $143.76 | $133.11 | $135.91 | $135.91 | 393,575 |
2023-02-03 | $143.63 | $150.40 | $141.11 | $141.25 | $141.25 | 482,437 |
2023-02-02 | $147.50 | $148.63 | $139.00 | $143.00 | $143.00 | 505,108 |
2023-02-01 | $152.25 | $153.35 | $139.77 | $147.70 | $147.70 | 624,818 |
2023-01-31 | $149.83 | $155.26 | $147.99 | $154.77 | $154.77 | 288,433 |
2023-01-30 | $156.02 | $157.30 | $149.87 | $150.04 | $150.04 | 324,087 |
2023-01-27 | $165.46 | $167.69 | $160.19 | $160.19 | $160.19 | 313,801 |
2023-01-26 | $160.84 | $165.10 | $155.70 | $165.10 | $165.10 | 386,432 |
2023-01-25 | $155.18 | $157.49 | $150.08 | $157.34 | $157.34 | 279,732 |
2023-01-24 | $159.99 | $160.59 | $156.00 | $157.80 | $157.80 | 284,651 |
2023-01-23 | $159.79 | $164.04 | $158.54 | $161.20 | $161.20 | 409,329 |
2023-01-20 | $154.12 | $157.29 | $150.10 | $156.82 | $156.82 | 495,001 |
2023-01-19 | $144.92 | $153.70 | $144.34 | $152.40 | $152.40 | 474,026 |
2023-01-18 | $154.09 | $160.42 | $146.67 | $146.84 | $146.84 | 483,585 |
2023-01-17 | $153.90 | $156.73 | $150.81 | $152.59 | $152.59 | 277,603 |
2023-01-13 | $149.40 | $152.18 | $145.15 | $151.46 | $151.46 | 382,695 |
2023-01-12 | $143.98 | $152.22 | $143.49 | $149.84 | $149.84 | 462,187 |
2023-01-11 | $142.85 | $143.74 | $137.54 | $141.54 | $141.54 | 428,836 |
2023-01-10 | $138.88 | $140.16 | $133.10 | $139.34 | $139.34 | 452,700 |
2023-01-09 | $142.12 | $144.75 | $137.91 | $138.60 | $138.60 | 493,195 |
2023-01-06 | $134.41 | $138.62 | $132.93 | $135.97 | $135.97 | 393,357 |
2023-01-05 | $128.56 | $132.52 | $126.37 | $130.40 | $130.40 | 363,796 |
2023-01-04 | $125.00 | $132.78 | $123.43 | $130.04 | $130.04 | 518,082 |
2023-01-03 | $141.32 | $144.50 | $125.93 | $129.25 | $129.25 | 809,220 |
2022-12-30 | $141.68 | $145.90 | $141.43 | $145.47 | $145.47 | 506,992 |
2022-12-29 | $136.25 | $145.38 | $136.08 | $144.11 | $144.11 | 452,553 |
2022-12-28 | $150.97 | $150.97 | $137.50 | $138.20 | $138.20 | 562,015 |
2022-12-27 | $151.81 | $152.89 | $148.55 | $151.65 | $151.65 | 409,423 |
2022-12-23 | $141.81 | $149.89 | $140.59 | $149.89 | $149.89 | 510,190 |
2022-12-22 | $148.31 | $148.45 | $132.61 | $139.07 | $139.07 | 618,701 |
2022-12-21 | $147.76 | $149.44 | $142.24 | $148.98 | $148.98 | 461,597 |
2022-12-20 | $137.00 | $143.27 | $136.76 | $141.58 | $141.58 | 409,760 |
2022-12-19 | $144.90 | $147.00 | $136.25 | $138.31 | $138.31 | 403,364 |
2022-12-16 | $140.37 | $144.28 | $137.25 | $143.31 | $143.31 | 504,815 |
2022-12-15 | $143.98 | $148.76 | $141.65 | $148.66 | $148.66 | 534,593 |
2022-12-14 | $150.59 | $153.33 | $144.43 | $147.36 | $147.36 | 650,628 |
2022-12-13 | $151.61 | $153.97 | $146.21 | $149.18 | $149.18 | 643,386 |
2022-12-12 | $136.53 | $145.20 | $134.72 | $144.04 | $144.04 | 864,825 |
2022-12-09 | $139.70 | $142.18 | $133.67 | $133.87 | $133.87 | 614,357 |
2022-12-08 | $150.62 | $153.62 | $137.47 | $139.09 | $139.09 | 740,264 |
2022-12-07 | $148.87 | $151.76 | $142.60 | $145.36 | $145.36 | 518,694 |
2022-12-06 | $154.26 | $159.07 | $145.16 | $148.32 | $148.32 | 530,519 |
2022-12-05 | $176.60 | $178.70 | $154.66 | $156.95 | $156.95 | 701,595 |
2022-12-02 | $173.04 | $177.00 | $170.85 | $173.04 | $173.04 | 407,990 |
2022-12-01 | $186.50 | $189.80 | $175.68 | $176.24 | $176.24 | 523,209 |
2022-11-30 | $184.10 | $186.38 | $174.61 | $183.11 | $183.11 | 734,646 |
2022-11-29 | $180.50 | $184.78 | $177.04 | $180.20 | $180.20 | 674,756 |
2022-11-28 | $178.61 | $182.73 | $175.25 | $175.97 | $175.97 | 640,504 |
2022-11-25 | $191.50 | $195.00 | $189.05 | $190.05 | $190.05 | 258,212 |
2022-11-23 | $191.21 | $194.85 | $185.99 | $190.00 | $190.00 | 604,441 |
2022-11-22 | $187.18 | $196.50 | $186.62 | $196.48 | $196.48 | 523,302 |
2022-11-21 | $181.10 | $182.90 | $167.21 | $181.45 | $181.45 | 1,171,442 |
2022-11-18 | $185.59 | $190.04 | $175.60 | $188.89 | $188.89 | 716,203 |
2022-11-17 | $188.77 | $193.28 | $184.36 | $193.06 | $193.06 | 538,121 |
2022-11-16 | $200.22 | $201.05 | $191.83 | $193.98 | $193.98 | 505,459 |
2022-11-15 | $199.67 | $206.80 | $195.59 | $205.98 | $205.98 | 540,199 |
2022-11-14 | $200.84 | $208.00 | $196.12 | $196.52 | $196.52 | 469,561 |
2022-11-11 | $198.84 | $206.55 | $197.26 | $202.16 | $202.16 | 528,177 |
2022-11-10 | $186.75 | $190.88 | $179.48 | $190.88 | $190.88 | 477,980 |
2022-11-09 | $196.00 | $197.26 | $176.17 | $177.15 | $177.15 | 651,156 |
2022-11-08 | $206.09 | $206.09 | $197.50 | $204.00 | $204.00 | 551,445 |
2022-11-07 | $198.12 | $208.75 | $197.94 | $206.70 | $206.70 | 518,551 |
2022-11-04 | $197.41 | $202.02 | $186.69 | $194.87 | $194.87 | 626,807 |
2022-11-03 | $176.01 | $190.11 | $175.42 | $187.87 | $187.87 | 506,616 |
2022-11-02 | $189.51 | $193.00 | $178.51 | $179.76 | $179.76 | 608,747 |
2022-11-01 | $192.22 | $192.34 | $186.50 | $189.47 | $189.47 | 454,554 |
2022-10-31 | $177.73 | $188.81 | $176.48 | $184.84 | $184.84 | 513,584 |
2022-10-28 | $184.65 | $187.47 | $170.83 | $180.05 | $180.05 | 563,423 |
2022-10-27 | $189.98 | $194.12 | $181.15 | $181.71 | $181.71 | 546,463 |
2022-10-26 | $180.55 | $189.33 | $180.55 | $184.80 | $184.80 | 573,617 |
2022-10-25 | $175.10 | $179.90 | $172.00 | $179.01 | $179.01 | 523,242 |
2022-10-24 | $176.32 | $179.90 | $172.21 | $176.66 | $176.66 | 470,958 |
2022-10-21 | $171.76 | $176.40 | $165.00 | $175.91 | $175.91 | 636,861 |
2022-10-20 | $176.70 | $180.24 | $167.25 | $168.90 | $168.90 | 577,984 |
2022-10-19 | $163.14 | $174.04 | $162.15 | $172.47 | $172.47 | 746,981 |
2022-10-18 | $163.97 | $168.50 | $157.36 | $163.74 | $163.74 | 755,779 |
2022-10-17 | $159.27 | $165.45 | $157.43 | $160.85 | $160.85 | 564,326 |
2022-10-14 | $166.92 | $171.80 | $152.87 | $153.53 | $153.53 | 762,295 |
2022-10-13 | $153.62 | $172.68 | $152.46 | $170.71 | $170.71 | 887,352 |
2022-10-12 | $153.29 | $161.72 | $149.13 | $158.85 | $158.85 | 591,736 |
2022-10-11 | $152.57 | $162.20 | $149.09 | $155.08 | $155.08 | 847,951 |
2022-10-10 | $166.37 | $171.07 | $156.59 | $159.73 | $159.73 | 667,588 |
2022-10-07 | $170.09 | $175.55 | $163.06 | $165.81 | $165.81 | 877,907 |
2022-10-06 | $163.33 | $172.16 | $162.01 | $170.09 | $170.09 | 764,385 |
2022-10-05 | $159.23 | $167.98 | $151.97 | $165.28 | $165.28 | 1,078,922 |
2022-10-04 | $152.49 | $160.06 | $150.00 | $159.72 | $159.72 | 868,129 |
2022-10-03 | $138.29 | $146.48 | $137.70 | $144.33 | $144.33 | 941,436 |
2022-09-30 | $124.57 | $131.93 | $122.54 | $128.17 | $128.17 | 778,174 |
2022-09-29 | $126.72 | $128.05 | $119.46 | $127.82 | $127.82 | 988,594 |
2022-09-28 | $117.66 | $130.92 | $115.38 | $129.64 | $129.64 | 1,562,762 |
2022-09-27 | $113.12 | $118.60 | $111.00 | $114.49 | $114.49 | 944,209 |
2022-09-26 | $114.89 | $118.70 | $108.60 | $109.16 | $109.16 | 829,447 |
2022-09-23 | $126.23 | $126.41 | $113.55 | $116.07 | $116.07 | 1,492,011 |
2022-09-22 | $148.37 | $151.13 | $138.62 | $138.86 | $138.86 | 555,327 |
2022-09-21 | $155.93 | $157.63 | $143.80 | $143.98 | $143.98 | 720,263 |
2022-09-20 | $152.66 | $152.92 | $145.30 | $150.00 | $150.00 | 575,064 |
2022-09-19 | $145.54 | $156.21 | $144.55 | $155.42 | $154.82 | 389,570 |
2022-09-16 | $162.58 | $162.88 | $147.87 | $155.14 | $154.54 | 771,459 |
2022-09-15 | $169.69 | $171.00 | $162.40 | $164.00 | $163.37 | 643,004 |
2022-09-14 | $170.00 | $181.10 | $169.99 | $176.54 | $175.86 | 694,280 |
2022-09-13 | $169.22 | $175.49 | $163.80 | $165.00 | $164.37 | 619,981 |
2022-09-12 | $175.54 | $178.90 | $170.53 | $174.90 | $174.23 | 512,336 |
2022-09-09 | $168.77 | $172.48 | $165.86 | $170.43 | $169.77 | 482,191 |
2022-09-08 | $159.39 | $163.18 | $157.22 | $161.43 | $160.81 | 423,348 |
2022-09-07 | $156.18 | $161.04 | $151.89 | $157.54 | $156.93 | 600,878 |
2022-09-06 | $171.76 | $172.80 | $161.85 | $163.69 | $163.69 | 611,816 |
2022-09-02 | $171.28 | $172.57 | $164.57 | $168.42 | $168.42 | 790,562 |
2022-09-01 | $168.53 | $170.09 | $158.68 | $161.09 | $161.09 | 949,312 |
2022-08-31 | $163.50 | $179.29 | $160.97 | $174.37 | $174.37 | 959,393 |
2022-08-30 | $183.05 | $183.30 | $167.00 | $170.77 | $170.77 | 1,156,065 |
2022-08-29 | $183.50 | $197.17 | $181.32 | $190.00 | $190.00 | 796,838 |
2022-08-26 | $189.12 | $194.00 | $183.09 | $185.80 | $185.80 | 567,722 |
2022-08-25 | $189.92 | $191.28 | $183.83 | $189.04 | $189.04 | 599,411 |
2022-08-24 | $182.35 | $187.72 | $179.69 | $186.75 | $186.75 | 767,677 |
2022-08-23 | $178.75 | $190.17 | $178.40 | $180.00 | $180.00 | 913,836 |
2022-08-22 | $167.87 | $174.44 | $160.32 | $172.41 | $172.41 | 1,057,335 |
2022-08-19 | $172.43 | $174.73 | $168.28 | $170.51 | $170.51 | 808,726 |
2022-08-18 | $165.58 | $176.16 | $165.58 | $175.34 | $175.34 | 793,007 |
2022-08-17 | $156.19 | $164.20 | $154.37 | $161.85 | $161.85 | 628,484 |
2022-08-16 | $160.86 | $164.71 | $152.78 | $157.00 | $157.00 | 723,636 |
2022-08-15 | $152.30 | $159.02 | $146.00 | $157.02 | $157.02 | 1,104,430 |
2022-08-12 | $160.81 | $165.55 | $157.88 | $165.05 | $165.05 | 632,567 |
2022-08-11 | $156.69 | $165.73 | $155.88 | $162.13 | $162.13 | 970,733 |
2022-08-10 | $145.42 | $150.73 | $138.89 | $149.51 | $149.51 | 883,612 |
2022-08-09 | $144.46 | $150.09 | $142.40 | $144.95 | $144.95 | 528,360 |
2022-08-08 | $140.90 | $145.14 | $139.22 | $141.77 | $141.77 | 483,740 |
2022-08-05 | $128.29 | $144.37 | $127.72 | $140.52 | $140.52 | 1,260,252 |
2022-08-04 | $143.15 | $145.24 | $131.49 | $132.32 | $132.32 | 1,188,788 |
2022-08-03 | $156.81 | $157.42 | $140.71 | $145.87 | $145.87 | 997,839 |
2022-08-02 | $150.76 | $157.49 | $148.00 | $153.81 | $153.81 | 740,610 |
2022-08-01 | $151.79 | $154.53 | $145.00 | $152.24 | $152.24 | 1,046,552 |
2022-07-29 | $155.60 | $161.69 | $153.90 | $158.99 | $158.99 | 1,171,510 |
2022-07-28 | $151.15 | $155.21 | $141.41 | $149.29 | $149.29 | 1,014,240 |
2022-07-27 | $139.15 | $149.33 | $136.73 | $147.42 | $147.42 | 1,141,520 |
2022-07-26 | $144.04 | $145.41 | $133.40 | $137.29 | $137.29 | 1,266,120 |
2022-07-25 | $129.00 | $139.36 | $126.09 | $139.36 | $139.36 | 1,239,684 |
2022-07-22 | $132.50 | $135.27 | $124.03 | $125.35 | $125.35 | 782,544 |
2022-07-21 | $130.28 | $132.15 | $122.24 | $131.26 | $131.26 | 1,261,300 |
2022-07-20 | $128.41 | $139.75 | $127.25 | $139.15 | $139.15 | 1,702,004 |
2022-07-19 | $121.12 | $132.21 | $120.60 | $131.19 | $131.19 | 1,681,046 |
2022-07-18 | $121.00 | $126.54 | $120.25 | $121.98 | $121.98 | 2,018,749 |
2022-07-15 | $115.13 | $115.54 | $109.55 | $115.28 | $115.28 | 1,841,926 |
2022-07-14 | $105.56 | $109.94 | $100.88 | $109.94 | $109.94 | 2,155,670 |
2022-07-13 | $108.22 | $118.19 | $108.07 | $113.71 | $113.71 | 1,880,166 |
2022-07-12 | $110.11 | $114.11 | $106.70 | $111.94 | $111.94 | 1,531,775 |
2022-07-11 | $117.62 | $121.21 | $113.11 | $117.60 | $117.60 | 1,391,042 |
2022-07-08 | $124.27 | $125.87 | $116.29 | $120.66 | $120.66 | 1,650,191 |
2022-07-07 | $115.29 | $123.39 | $115.29 | $121.12 | $121.12 | 2,080,215 |
2022-07-06 | $109.96 | $115.50 | $100.20 | $108.88 | $108.88 | 2,385,927 |
2022-07-05 | $119.61 | $120.47 | $106.39 | $112.76 | $112.76 | 1,943,547 |
2022-07-01 | $126.73 | $128.00 | $116.72 | $126.69 | $126.69 | 1,321,513 |
2022-06-30 | $126.46 | $133.15 | $120.63 | $123.07 | $123.07 | 1,302,906 |
2022-06-29 | $152.71 | $155.00 | $131.90 | $133.53 | $133.53 | 1,438,777 |
2022-06-28 | $149.96 | $153.35 | $142.42 | $149.29 | $149.29 | 1,859,454 |
2022-06-27 | $134.00 | $143.71 | $131.54 | $141.67 | $141.67 | 1,512,412 |
2022-06-24 | $131.52 | $137.63 | $126.58 | $130.00 | $130.00 | 1,365,502 |
2022-06-23 | $141.50 | $142.77 | $120.33 | $126.80 | $126.80 | 1,748,790 |
2022-06-22 | $142.04 | $148.55 | $137.05 | $138.47 | $138.47 | 1,417,200 |
2022-06-21 | $154.66 | $161.74 | $152.27 | $158.21 | $158.09 | 1,370,877 |
2022-06-17 | $170.38 | $171.00 | $141.43 | $145.87 | $145.76 | 2,179,739 |
2022-06-16 | $185.14 | $189.45 | $167.60 | $170.78 | $170.65 | 1,216,255 |
2022-06-15 | $201.53 | $206.57 | $186.30 | $196.30 | $196.15 | 955,309 |
2022-06-14 | $214.91 | $217.83 | $193.60 | $201.75 | $201.59 | 942,581 |
2022-06-13 | $218.14 | $218.14 | $193.55 | $204.90 | $204.74 | 1,233,793 |
2022-06-10 | $235.56 | $244.48 | $225.00 | $234.14 | $233.96 | 1,109,872 |
2022-06-09 | $244.69 | $251.87 | $236.96 | $242.32 | $242.13 | 748,059 |
2022-06-08 | $256.99 | $257.76 | $244.24 | $248.96 | $248.77 | 1,106,083 |
2022-06-07 | $233.39 | $253.71 | $232.84 | $253.61 | $253.41 | 855,042 |
2022-06-06 | $236.10 | $238.68 | $228.76 | $235.39 | $235.21 | 714,978 |
2022-06-03 | $225.95 | $233.00 | $223.92 | $231.76 | $231.58 | 877,245 |
2022-06-02 | $221.99 | $230.72 | $218.95 | $226.23 | $226.05 | 982,579 |
2022-06-01 | $218.50 | $229.97 | $214.39 | $226.15 | $225.97 | 1,077,680 |
2022-05-31 | $227.43 | $231.85 | $208.18 | $212.03 | $211.86 | 1,117,681 |
2022-05-27 | $200.64 | $218.93 | $199.20 | $218.84 | $218.67 | 816,522 |
2022-05-26 | $197.25 | $207.75 | $197.02 | $202.73 | $202.57 | 854,384 |
2022-05-25 | $181.55 | $194.48 | $181.27 | $193.82 | $193.67 | 1,113,532 |
2022-05-24 | $176.34 | $181.60 | $170.69 | $179.67 | $179.53 | 1,158,243 |
2022-05-23 | $170.28 | $181.53 | $166.53 | $180.72 | $180.58 | 898,489 |
2022-05-20 | $168.27 | $171.84 | $158.63 | $167.14 | $167.01 | 792,273 |
2022-05-19 | $156.00 | $171.00 | $156.00 | $165.27 | $165.14 | 1,116,843 |
2022-05-18 | $178.60 | $178.98 | $158.78 | $165.00 | $164.87 | 975,459 |
2022-05-17 | $173.50 | $178.90 | $169.11 | $176.86 | $176.72 | 944,803 |
2022-05-16 | $161.65 | $171.86 | $161.01 | $166.93 | $166.80 | 1,050,245 |
2022-05-13 | $153.59 | $162.86 | $153.59 | $159.90 | $159.78 | 1,087,265 |
2022-05-12 | $145.33 | $151.62 | $138.88 | $147.43 | $147.32 | 1,263,954 |
2022-05-11 | $154.03 | $163.36 | $147.50 | $148.26 | $148.14 | 1,777,438 |
2022-05-10 | $149.14 | $156.46 | $136.67 | $146.81 | $146.70 | 1,670,484 |
2022-05-09 | $174.10 | $174.10 | $143.43 | $145.40 | $145.29 | 1,643,434 |
2022-05-06 | $183.15 | $184.50 | $172.12 | $183.17 | $183.03 | 1,117,191 |
2022-05-05 | $190.46 | $192.00 | $167.72 | $179.00 | $178.86 | 1,319,953 |
2022-05-04 | $182.69 | $189.41 | $172.13 | $189.00 | $188.85 | 1,182,564 |
2022-05-03 | $160.50 | $176.13 | $160.50 | $174.20 | $174.06 | 996,739 |
2022-05-02 | $153.70 | $160.96 | $148.00 | $159.23 | $159.11 | 1,359,396 |
2022-04-29 | $168.56 | $171.85 | $156.46 | $158.75 | $158.63 | 1,286,471 |
2022-04-28 | $159.73 | $171.32 | $149.55 | $167.68 | $167.55 | 1,748,469 |
2022-04-27 | $154.59 | $161.01 | $147.77 | $157.29 | $157.17 | 1,128,048 |
2022-04-26 | $158.39 | $164.15 | $152.57 | $152.62 | $152.50 | 1,601,840 |
2022-04-25 | $151.33 | $158.84 | $140.17 | $156.10 | $155.98 | 1,813,824 |
2022-04-22 | $174.93 | $179.91 | $160.74 | $162.70 | $162.57 | 1,166,376 |
2022-04-21 | $198.03 | $200.55 | $174.79 | $177.18 | $177.04 | 1,501,679 |
2022-04-20 | $192.40 | $196.12 | $187.10 | $194.19 | $194.04 | 1,457,524 |
2022-04-19 | $191.09 | $195.06 | $185.69 | $189.32 | $189.17 | 1,354,578 |
2022-04-18 | $192.00 | $199.39 | $188.76 | $195.35 | $195.20 | 1,232,569 |
2022-04-14 | $186.78 | $191.90 | $184.56 | $188.14 | $187.99 | 1,422,972 |
2022-04-13 | $183.83 | $189.25 | $177.86 | $187.31 | $187.16 | 1,807,413 |
2022-04-12 | $179.48 | $187.26 | $177.38 | $178.30 | $178.16 | 1,625,564 |
2022-04-11 | $176.31 | $177.00 | $168.25 | $173.46 | $173.32 | 1,452,632 |
2022-04-08 | $174.91 | $183.00 | $173.99 | $180.51 | $180.37 | 1,197,865 |
2022-04-07 | $174.26 | $177.34 | $162.77 | $173.04 | $172.91 | 1,327,948 |
2022-04-06 | $172.41 | $177.55 | $166.59 | $169.74 | $169.61 | 1,531,062 |
2022-04-05 | $181.16 | $186.13 | $169.60 | $170.34 | $170.21 | 1,891,918 |
2022-04-04 | $182.06 | $184.88 | $173.90 | $178.22 | $178.08 | 1,596,800 |
2022-04-01 | $168.69 | $177.77 | $168.00 | $177.33 | $177.19 | 1,379,071 |
2022-03-31 | $168.84 | $179.00 | $167.25 | $167.25 | $167.12 | 1,666,243 |
2022-03-30 | $173.87 | $180.30 | $170.17 | $172.38 | $172.25 | 1,514,827 |
2022-03-29 | $160.51 | $169.40 | $155.30 | $169.19 | $169.06 | 2,127,621 |
2022-03-28 | $169.81 | $171.18 | $164.75 | $168.88 | $168.75 | 1,603,039 |
2022-03-25 | $161.30 | $178.56 | $160.05 | $178.55 | $178.41 | 1,512,744 |
2022-03-24 | $159.79 | $164.66 | $157.86 | $162.86 | $162.73 | 1,038,625 |
2022-03-23 | $157.08 | $161.50 | $155.66 | $159.11 | $158.99 | 1,261,455 |
2022-03-22 | $154.16 | $156.89 | $147.40 | $152.50 | $152.38 | 1,226,421 |
2022-03-21 | $151.23 | $156.17 | $150.26 | $154.80 | $154.68 | 1,572,456 |
2022-03-18 | $145.23 | $146.10 | $142.52 | $144.84 | $144.73 | 1,110,369 |
2022-03-17 | $138.52 | $146.80 | $137.24 | $145.72 | $145.61 | 1,936,266 |
2022-03-16 | $131.00 | $134.32 | $126.94 | $131.40 | $131.30 | 1,735,934 |
2022-03-15 | $124.54 | $133.22 | $121.66 | $130.49 | $130.39 | 2,121,097 |
2022-03-14 | $142.26 | $142.68 | $129.50 | $134.70 | $134.60 | 2,093,646 |
2022-03-11 | $150.03 | $154.88 | $146.57 | $148.00 | $147.88 | 1,483,815 |
2022-03-10 | $149.03 | $154.69 | $145.16 | $153.43 | $153.31 | 1,826,096 |
2022-03-09 | $140.38 | $149.41 | $133.81 | $146.72 | $146.61 | 2,783,137 |
2022-03-08 | $153.95 | $163.00 | $141.25 | $149.70 | $149.58 | 4,745,321 |
2022-03-07 | $149.74 | $157.10 | $139.78 | $146.78 | $146.67 | 3,287,440 |
2022-03-04 | $135.81 | $145.81 | $135.00 | $145.81 | $145.70 | 2,439,797 |
2022-03-03 | $135.00 | $137.56 | $130.53 | $134.35 | $134.25 | 2,567,936 |
2022-03-02 | $137.75 | $141.11 | $133.41 | $137.22 | $137.11 | 2,710,055 |
2022-03-01 | $132.00 | $136.81 | $127.88 | $132.50 | $132.40 | 2,475,916 |
2022-02-28 | $116.50 | $127.46 | $116.29 | $127.37 | $127.27 | 3,216,224 |
2022-02-25 | $111.98 | $115.63 | $109.69 | $115.27 | $115.18 | 2,371,794 |
2022-02-24 | $112.98 | $114.98 | $105.38 | $112.94 | $112.85 | 2,428,904 |
2022-02-23 | $108.46 | $112.58 | $106.80 | $109.09 | $109.00 | 1,922,791 |
2022-02-22 | $116.65 | $117.10 | $101.90 | $105.41 | $105.33 | 2,178,966 |
2022-02-18 | $109.41 | $113.98 | $107.84 | $109.66 | $109.57 | 1,697,782 |
2022-02-17 | $112.26 | $117.37 | $110.62 | $112.20 | $112.11 | 1,897,320 |
2022-02-16 | $115.90 | $119.56 | $110.44 | $112.22 | $112.13 | 1,766,824 |
2022-02-15 | $109.66 | $114.14 | $106.62 | $113.13 | $113.04 | 1,695,372 |
2022-02-14 | $119.90 | $120.50 | $112.92 | $115.64 | $115.55 | 2,454,104 |
2022-02-11 | $115.47 | $122.38 | $114.00 | $121.62 | $121.53 | 2,515,574 |
2022-02-10 | $111.20 | $120.50 | $111.00 | $113.39 | $113.30 | 2,051,929 |
2022-02-09 | $109.76 | $114.04 | $108.74 | $113.11 | $113.02 | 1,560,449 |
2022-02-08 | $114.78 | $115.54 | $106.30 | $108.60 | $108.52 | 1,787,557 |
2022-02-07 | $115.62 | $119.39 | $112.19 | $116.12 | $116.03 | 1,794,949 |
2022-02-04 | $116.61 | $124.19 | $115.60 | $117.30 | $117.21 | 2,078,143 |
2022-02-03 | $114.25 | $116.59 | $110.14 | $113.73 | $113.64 | 1,835,137 |
2022-02-02 | $116.41 | $117.66 | $110.64 | $117.02 | $116.93 | 1,933,012 |
2022-02-01 | $105.66 | $116.95 | $103.60 | $115.85 | $115.76 | 2,378,633 |
2022-01-31 | $105.98 | $109.07 | $100.28 | $106.66 | $106.58 | 2,198,728 |
2022-01-28 | $104.50 | $107.62 | $99.00 | $105.70 | $105.62 | 1,913,960 |
2022-01-27 | $108.89 | $111.25 | $98.16 | $103.49 | $103.41 | 1,532,042 |
2022-01-26 | $110.63 | $113.39 | $100.43 | $103.51 | $103.43 | 2,273,184 |
2022-01-25 | $96.47 | $107.74 | $92.14 | $106.44 | $106.36 | 2,009,471 |
2022-01-24 | $89.45 | $99.46 | $84.50 | $98.62 | $98.54 | 3,029,240 |
2022-01-21 | $99.73 | $101.08 | $93.12 | $94.99 | $94.92 | 2,353,102 |
2022-01-20 | $107.52 | $113.81 | $102.29 | $102.64 | $102.56 | 1,622,084 |
2022-01-19 | $115.10 | $115.78 | $107.12 | $109.90 | $109.81 | 1,712,018 |
2022-01-18 | $119.69 | $120.57 | $110.09 | $112.63 | $112.54 | 1,891,504 |
2022-01-14 | $109.54 | $116.66 | $109.54 | $116.66 | $116.57 | 1,642,021 |
2022-01-13 | $113.10 | $115.90 | $108.67 | $110.04 | $109.95 | 1,780,013 |
2022-01-12 | $113.81 | $115.79 | $110.65 | $114.05 | $113.96 | 1,803,278 |
2022-01-11 | $105.00 | $112.99 | $101.74 | $111.96 | $111.87 | 1,864,620 |
2022-01-10 | $103.47 | $104.81 | $98.47 | $102.79 | $102.71 | 1,126,716 |
2022-01-07 | $105.13 | $106.01 | $101.36 | $104.14 | $104.06 | 1,475,355 |
2022-01-06 | $103.51 | $106.37 | $99.70 | $104.09 | $104.01 | 1,780,095 |
2022-01-05 | $106.85 | $108.51 | $97.59 | $97.94 | $97.86 | 1,883,320 |
2022-01-04 | $98.10 | $105.09 | $98.01 | $104.43 | $104.35 | 1,941,835 |
2022-01-03 | $88.22 | $96.24 | $88.22 | $96.13 | $96.06 | 1,526,849 |
2021-12-31 | $87.63 | $89.10 | $86.95 | $87.77 | $87.70 | 806,977 |
2021-12-30 | $92.32 | $93.72 | $88.24 | $88.47 | $88.40 | 995,324 |
2021-12-29 | $92.27 | $94.44 | $90.29 | $91.99 | $91.92 | 1,030,520 |
2021-12-28 | $95.44 | $96.90 | $91.60 | $92.54 | $92.47 | 1,086,657 |
2021-12-27 | $87.17 | $94.33 | $84.40 | $94.33 | $94.26 | 1,425,052 |
2021-12-23 | $88.69 | $89.95 | $86.91 | $87.28 | $87.21 | 1,009,530 |
2021-12-22 | $86.63 | $89.63 | $83.93 | $87.77 | $87.70 | 954,202 |
2021-12-21 | $81.86 | $87.19 | $81.86 | $86.98 | $86.91 | 1,388,780 |
2021-12-20 | $77.42 | $79.49 | $74.13 | $79.24 | $79.18 | 1,643,151 |
2021-12-17 | $83.52 | $85.94 | $80.01 | $83.23 | $83.17 | 1,227,237 |
2021-12-16 | $89.37 | $92.50 | $84.97 | $85.29 | $85.22 | 1,385,592 |
2021-12-15 | $85.77 | $88.05 | $79.79 | $86.87 | $86.80 | 1,686,101 |
2021-12-14 | $86.97 | $90.78 | $85.52 | $86.36 | $86.29 | 1,000,667 |
2021-12-13 | $95.68 | $96.07 | $89.27 | $89.32 | $89.25 | 2,195,562 |
2021-12-10 | $98.91 | $99.48 | $92.37 | $98.30 | $98.22 | 2,182,831 |
2021-12-09 | $97.58 | $98.32 | $95.32 | $95.71 | $95.64 | 1,119,149 |
2021-12-08 | $100.56 | $101.63 | $98.50 | $99.53 | $99.45 | 1,545,754 |
2021-12-07 | $96.37 | $101.94 | $96.00 | $99.26 | $99.18 | 2,089,184 |
2021-12-06 | $89.24 | $94.03 | $85.03 | $92.00 | $91.93 | 2,385,046 |
2021-12-03 | $93.01 | $94.30 | $84.27 | $86.53 | $86.46 | 2,382,339 |
2021-12-02 | $82.27 | $90.16 | $79.89 | $89.17 | $89.10 | 2,097,890 |
2021-12-01 | $96.56 | $96.82 | $83.63 | $83.64 | $83.57 | 2,797,236 |
2021-11-30 | $90.62 | $93.79 | $86.64 | $90.95 | $90.88 | 2,633,905 |
2021-11-29 | $100.00 | $101.96 | $93.35 | $96.14 | $96.07 | 1,941,653 |
2021-11-26 | $93.70 | $94.32 | $87.12 | $92.50 | $92.43 | 2,517,771 |
2021-11-24 | $103.13 | $109.23 | $103.00 | $108.00 | $107.92 | 1,282,281 |
2021-11-23 | $100.72 | $105.83 | $100.46 | $105.21 | $105.13 | 1,692,475 |
2021-11-22 | $94.32 | $101.90 | $94.32 | $97.17 | $97.09 | 1,523,254 |
2021-11-19 | $98.83 | $99.95 | $93.08 | $94.39 | $94.32 | 2,243,738 |
2021-11-18 | $104.80 | $108.14 | $100.35 | $104.70 | $104.62 | 1,794,875 |
2021-11-17 | $110.28 | $112.69 | $103.07 | $104.39 | $104.31 | 2,084,025 |
2021-11-16 | $114.12 | $114.50 | $109.92 | $112.42 | $112.33 | 1,313,641 |
2021-11-15 | $112.12 | $116.00 | $108.01 | $113.61 | $113.52 | 1,562,570 |
2021-11-12 | $110.81 | $113.28 | $109.61 | $112.12 | $112.03 | 937,192 |
2021-11-11 | $110.54 | $115.49 | $110.36 | $112.73 | $112.64 | 1,480,032 |
2021-11-10 | $118.36 | $118.90 | $106.55 | $109.26 | $109.17 | 2,182,097 |
2021-11-09 | $120.22 | $121.83 | $113.97 | $120.62 | $120.53 | 1,919,112 |
2021-11-08 | $120.00 | $124.00 | $119.21 | $121.17 | $121.08 | 1,726,858 |
2021-11-05 | $113.83 | $118.01 | $112.43 | $117.30 | $117.21 | 2,003,915 |
2021-11-04 | $116.57 | $119.13 | $108.48 | $111.17 | $111.08 | 2,407,851 |
2021-11-03 | $111.24 | $117.11 | $109.97 | $112.26 | $112.17 | 2,066,614 |
2021-11-02 | $115.84 | $119.03 | $112.94 | $114.76 | $114.67 | 1,896,386 |
2021-11-01 | $113.69 | $118.25 | $113.40 | $117.18 | $117.09 | 2,264,667 |
2021-10-29 | $112.37 | $113.41 | $106.65 | $110.48 | $110.39 | 1,529,676 |
2021-10-28 | $109.22 | $112.59 | $107.55 | $111.94 | $111.85 | 1,366,613 |
2021-10-27 | $115.55 | $118.73 | $108.64 | $109.41 | $109.32 | 2,810,038 |
2021-10-26 | $120.72 | $122.05 | $117.72 | $119.56 | $119.47 | 1,912,347 |
2021-10-25 | $117.21 | $122.42 | $116.61 | $120.02 | $119.93 | 1,894,762 |
2021-10-22 | $110.47 | $113.50 | $106.99 | $113.42 | $113.33 | 1,868,790 |
2021-10-21 | $112.70 | $114.17 | $107.15 | $109.35 | $109.26 | 1,925,984 |
2021-10-20 | $108.86 | $114.70 | $107.67 | $114.44 | $114.35 | 1,759,273 |
2021-10-19 | $110.71 | $113.40 | $108.42 | $111.61 | $111.52 | 1,632,870 |
2021-10-18 | $111.56 | $115.87 | $107.52 | $109.87 | $109.78 | 2,089,984 |
2021-10-15 | $113.00 | $114.59 | $108.39 | $108.67 | $108.59 | 1,346,454 |
2021-10-14 | $110.38 | $111.72 | $107.43 | $109.89 | $109.80 | 1,328,170 |
2021-10-13 | $105.04 | $107.48 | $100.53 | $106.67 | $106.59 | 1,460,639 |
2021-10-12 | $107.72 | $111.50 | $104.83 | $107.56 | $107.48 | 1,839,075 |
2021-10-11 | $113.40 | $115.06 | $107.98 | $108.26 | $108.18 | 2,159,139 |
2021-10-08 | $106.19 | $111.03 | $106.19 | $109.14 | $109.05 | 2,260,346 |
2021-10-07 | $99.55 | $105.08 | $97.67 | $103.92 | $103.84 | 2,071,352 |
2021-10-06 | $98.61 | $101.34 | $93.53 | $98.52 | $98.44 | 2,683,747 |
2021-10-05 | $105.17 | $107.84 | $98.33 | $103.06 | $102.98 | 2,903,752 |
2021-10-04 | $100.00 | $103.71 | $98.94 | $101.73 | $101.65 | 2,613,376 |
2021-10-01 | $92.93 | $97.92 | $92.65 | $97.07 | $96.99 | 2,364,441 |
2021-09-30 | $92.25 | $94.53 | $88.74 | $92.07 | $92.00 | 2,941,337 |
2021-09-29 | $92.24 | $93.69 | $89.42 | $92.75 | $92.68 | 2,227,335 |
2021-09-28 | $98.55 | $99.33 | $92.88 | $93.30 | $93.23 | 3,567,789 |
2021-09-27 | $88.44 | $96.82 | $88.44 | $96.06 | $95.99 | 2,872,028 |
2021-09-24 | $81.28 | $85.40 | $80.94 | $83.89 | $83.82 | 1,812,106 |
2021-09-23 | $77.64 | $83.55 | $76.34 | $83.26 | $83.20 | 1,992,592 |
2021-09-22 | $74.09 | $78.38 | $74.05 | $76.42 | $76.36 | 2,472,190 |
2021-09-21 | $72.70 | $73.87 | $68.16 | $71.14 | $71.08 | 2,140,728 |
2021-09-20 | $70.42 | $73.41 | $68.00 | $70.71 | $70.65 | 1,929,070 |
2021-09-17 | $77.04 | $79.45 | $75.57 | $76.25 | $76.19 | 1,928,688 |
2021-09-16 | $78.79 | $79.09 | $75.95 | $77.71 | $77.65 | 1,999,894 |
2021-09-15 | $74.42 | $80.08 | $74.40 | $79.89 | $79.83 | 2,066,368 |
2021-09-14 | $77.21 | $77.41 | $70.33 | $71.41 | $71.35 | 1,931,277 |
2021-09-13 | $72.00 | $75.85 | $72.00 | $75.25 | $75.19 | 2,629,981 |
2021-09-10 | $73.14 | $73.37 | $69.41 | $69.48 | $69.43 | 1,704,813 |
2021-09-09 | $68.01 | $72.77 | $67.05 | $70.64 | $70.58 | 1,982,212 |
2021-09-08 | $71.99 | $73.11 | $68.33 | $68.88 | $68.83 | 2,525,819 |
2021-09-07 | $69.56 | $72.98 | $69.43 | $70.55 | $70.50 | 1,672,970 |
2021-09-03 | $71.12 | $72.75 | $69.70 | $70.96 | $70.90 | 2,059,915 |
2021-09-02 | $68.71 | $73.51 | $68.63 | $71.37 | $71.31 | 2,734,438 |
2021-09-01 | $67.50 | $68.24 | $66.01 | $66.85 | $66.80 | 2,320,220 |
2021-08-31 | $66.01 | $69.22 | $65.25 | $67.94 | $67.89 | 2,209,697 |
2021-08-30 | $70.27 | $70.62 | $66.46 | $66.83 | $66.78 | 1,959,012 |
2021-08-27 | $64.36 | $70.44 | $64.34 | $69.11 | $69.06 | 3,064,665 |
2021-08-26 | $63.67 | $64.95 | $61.66 | $62.56 | $62.51 | 1,890,325 |
2021-08-25 | $62.67 | $66.11 | $61.01 | $64.75 | $64.70 | 2,279,466 |
2021-08-24 | $60.82 | $63.11 | $60.00 | $62.49 | $62.44 | 2,093,021 |
2021-08-23 | $57.10 | $59.25 | $57.03 | $59.03 | $58.98 | 1,904,053 |
2021-08-20 | $52.10 | $54.04 | $51.39 | $53.60 | $53.56 | 2,299,669 |
2021-08-19 | $54.21 | $55.55 | $50.99 | $52.98 | $52.94 | 4,175,084 |
2021-08-18 | $60.08 | $61.72 | $56.43 | $56.62 | $56.58 | 2,374,524 |
2021-08-17 | $59.75 | $62.68 | $58.83 | $59.93 | $59.88 | 2,047,198 |
2021-08-16 | $62.50 | $62.55 | $59.95 | $60.80 | $60.75 | 2,518,880 |
2021-08-13 | $68.85 | $69.00 | $64.48 | $64.56 | $64.51 | 1,857,648 |
2021-08-12 | $69.34 | $70.65 | $66.93 | $69.32 | $69.27 | 1,628,589 |
2021-08-11 | $68.13 | $69.71 | $65.93 | $69.66 | $69.61 | 1,603,150 |
2021-08-10 | $66.74 | $70.07 | $66.12 | $69.31 | $69.26 | 1,897,643 |
2021-08-09 | $65.42 | $66.84 | $63.89 | $65.59 | $65.54 | 1,702,745 |
2021-08-06 | $68.04 | $69.58 | $66.45 | $67.90 | $67.85 | 1,501,318 |
2021-08-05 | $63.84 | $68.85 | $63.84 | $66.33 | $66.28 | 2,391,496 |
2021-08-04 | $66.20 | $68.03 | $62.64 | $63.00 | $62.95 | 3,421,209 |
2021-08-03 | $65.64 | $69.92 | $63.90 | $69.22 | $69.17 | 1,959,693 |
2021-08-02 | $69.32 | $73.19 | $66.00 | $66.44 | $66.39 | 2,357,859 |
2021-07-30 | $69.49 | $70.38 | $67.44 | $69.19 | $69.14 | 1,736,649 |
2021-07-29 | $72.81 | $73.16 | $69.31 | $70.96 | $70.90 | 2,293,330 |
2021-07-28 | $69.35 | $72.78 | $67.45 | $71.19 | $71.13 | 2,008,753 |
2021-07-27 | $71.18 | $71.18 | $66.29 | $68.09 | $68.04 | 2,713,805 |
2021-07-26 | $68.30 | $74.00 | $68.30 | $72.70 | $72.64 | 2,535,619 |
2021-07-23 | $70.42 | $70.50 | $66.43 | $68.41 | $68.36 | 1,926,281 |
2021-07-22 | $73.57 | $73.57 | $68.20 | $69.86 | $69.81 | 2,087,202 |
2021-07-21 | $69.36 | $74.45 | $69.13 | $72.92 | $72.86 | 2,697,066 |
2021-07-20 | $63.77 | $67.23 | $62.13 | $66.39 | $66.34 | 2,180,285 |
2021-07-19 | $62.82 | $65.91 | $60.82 | $63.18 | $63.13 | 3,084,773 |
2021-07-16 | $76.85 | $77.18 | $68.54 | $69.03 | $68.98 | 2,714,398 |
2021-07-15 | $76.10 | $78.59 | $73.26 | $74.97 | $74.91 | 2,402,834 |
2021-07-14 | $87.11 | $89.34 | $77.35 | $78.12 | $78.06 | 2,793,282 |
2021-07-13 | $88.54 | $89.27 | $85.47 | $86.77 | $86.70 | 1,302,477 |
2021-07-12 | $87.89 | $90.84 | $86.00 | $89.01 | $88.94 | 1,293,343 |
2021-07-09 | $88.90 | $90.66 | $85.87 | $90.20 | $90.13 | 1,393,302 |
2021-07-08 | $81.08 | $88.44 | $80.30 | $85.88 | $85.81 | 1,519,709 |
2021-07-07 | $89.12 | $91.33 | $81.77 | $85.01 | $84.94 | 2,626,893 |
2021-07-06 | $97.20 | $97.20 | $87.72 | $89.15 | $89.08 | 2,409,967 |
2021-07-02 | $100.00 | $100.00 | $96.36 | $96.91 | $96.83 | 1,412,471 |
2021-07-01 | $101.76 | $103.00 | $98.50 | $100.81 | $100.73 | 1,879,214 |
2021-06-30 | $94.32 | $96.54 | $93.66 | $96.22 | $96.14 | 1,319,530 |
2021-06-29 | $95.80 | $97.63 | $92.31 | $92.63 | $92.56 | 1,557,806 |
2021-06-28 | $102.00 | $102.00 | $92.28 | $93.61 | $93.54 | 2,354,117 |
2021-06-25 | $101.20 | $103.19 | $100.11 | $102.48 | $102.40 | 1,352,713 |
2021-06-24 | $97.39 | $100.56 | $95.83 | $100.38 | $100.30 | 1,791,735 |
2021-06-23 | $96.83 | $101.04 | $96.83 | $97.08 | $97.00 | 1,703,092 |
2021-06-22 | $93.02 | $95.36 | $90.43 | $94.94 | $94.87 | 1,539,298 |
2021-06-21 | $86.85 | $93.91 | $86.30 | $93.91 | $93.84 | 1,759,451 |
2021-06-18 | $85.50 | $88.91 | $84.11 | $85.10 | $85.03 | 1,866,074 |
2021-06-17 | $96.74 | $98.72 | $85.20 | $88.91 | $88.84 | 2,389,038 |
2021-06-16 | $97.96 | $99.65 | $94.30 | $97.79 | $97.71 | 1,415,218 |
2021-06-15 | $97.14 | $99.08 | $95.00 | $98.88 | $98.80 | 1,550,127 |
2021-06-14 | $99.30 | $101.58 | $94.69 | $95.42 | $95.35 | 1,270,255 |
2021-06-11 | $97.88 | $99.52 | $96.89 | $97.80 | $97.72 | 686,014 |
2021-06-10 | $101.00 | $102.00 | $93.50 | $96.44 | $96.36 | 1,974,102 |
2021-06-09 | $101.87 | $103.06 | $98.03 | $98.50 | $98.42 | 1,991,077 |
2021-06-08 | $96.68 | $100.18 | $93.24 | $99.64 | $99.56 | 1,819,455 |
2021-06-07 | $96.65 | $98.98 | $95.96 | $97.88 | $97.80 | 1,093,944 |
2021-06-04 | $98.50 | $98.91 | $93.08 | $95.86 | $95.79 | 1,356,487 |
2021-06-03 | $95.69 | $98.38 | $93.71 | $96.13 | $96.06 | 1,605,754 |
2021-06-02 | $94.24 | $98.09 | $91.02 | $95.74 | $95.67 | 2,205,845 |
2021-06-01 | $86.33 | $93.09 | $86.16 | $92.73 | $92.66 | 2,759,094 |
2021-05-28 | $83.14 | $83.27 | $80.51 | $82.15 | $82.09 | 1,016,018 |
2021-05-27 | $80.88 | $83.13 | $80.33 | $81.94 | $81.88 | 1,272,267 |
2021-05-26 | $75.76 | $80.10 | $75.03 | $79.62 | $79.56 | 1,576,086 |
2021-05-25 | $79.72 | $80.64 | $75.09 | $75.43 | $75.37 | 1,769,003 |
2021-05-24 | $79.41 | $79.99 | $76.17 | $79.80 | $79.74 | 1,350,535 |
2021-05-21 | $79.52 | $81.08 | $77.76 | $77.86 | $77.80 | 1,745,722 |
2021-05-20 | $77.48 | $77.74 | $74.00 | $76.90 | $76.84 | 1,677,723 |
2021-05-19 | $75.30 | $78.73 | $73.39 | $77.35 | $77.29 | 1,852,498 |
2021-05-18 | $83.27 | $84.49 | $80.10 | $80.94 | $80.88 | 1,528,065 |
2021-05-17 | $77.11 | $83.66 | $76.34 | $83.66 | $83.59 | 2,167,791 |
2021-05-14 | $72.13 | $78.24 | $72.10 | $77.57 | $77.51 | 2,310,877 |
2021-05-13 | $71.67 | $75.97 | $67.21 | $69.59 | $69.54 | 2,035,090 |
2021-05-12 | $75.80 | $80.37 | $73.36 | $74.11 | $74.05 | 2,526,837 |
2021-05-11 | $71.69 | $76.20 | $69.61 | $74.56 | $74.50 | 2,100,353 |
2021-05-10 | $80.53 | $83.04 | $76.13 | $76.41 | $76.35 | 2,129,223 |
2021-05-07 | $72.65 | $78.50 | $71.64 | $78.49 | $78.43 | 2,178,312 |
2021-05-06 | $75.38 | $75.52 | $70.97 | $74.63 | $74.57 | 2,002,184 |
2021-05-05 | $73.29 | $76.93 | $70.94 | $75.90 | $75.84 | 2,601,300 |
2021-05-04 | $72.40 | $73.24 | $68.25 | $71.80 | $71.74 | 1,611,538 |
2021-05-03 | $69.30 | $72.35 | $68.35 | $72.04 | $71.98 | 1,683,237 |
2021-04-30 | $68.85 | $72.35 | $67.06 | $67.51 | $67.46 | 1,588,021 |
2021-04-29 | $74.36 | $75.95 | $69.40 | $71.53 | $71.47 | 2,656,291 |
2021-04-28 | $66.87 | $72.58 | $66.77 | $71.71 | $71.65 | 2,208,503 |
2021-04-27 | $64.50 | $66.33 | $63.31 | $66.12 | $66.07 | 1,605,608 |
2021-04-26 | $60.10 | $64.34 | $59.88 | $63.70 | $63.65 | 1,403,107 |
2021-04-23 | $59.20 | $61.29 | $58.06 | $60.48 | $60.43 | 952,702 |
2021-04-22 | $61.10 | $61.10 | $57.90 | $58.90 | $58.85 | 1,941,198 |
2021-04-21 | $55.64 | $60.47 | $55.09 | $60.14 | $60.09 | 2,035,547 |
2021-04-20 | $62.60 | $62.95 | $56.10 | $57.84 | $57.79 | 2,714,194 |
2021-04-19 | $63.87 | $66.36 | $62.31 | $63.54 | $63.49 | 2,104,727 |
2021-04-16 | $66.45 | $66.60 | $63.07 | $63.51 | $63.46 | 1,612,680 |
2021-04-15 | $68.19 | $68.20 | $63.95 | $65.74 | $65.69 | 1,760,420 |
2021-04-14 | $63.99 | $70.78 | $63.83 | $67.90 | $67.85 | 2,622,610 |
2021-04-13 | $62.29 | $62.93 | $61.05 | $62.38 | $62.33 | 1,069,814 |
2021-04-12 | $66.64 | $67.97 | $61.78 | $62.03 | $61.98 | 1,738,639 |
2021-04-09 | $67.48 | $68.84 | $64.74 | $65.19 | $65.14 | 1,672,850 |
2021-04-08 | $69.54 | $70.01 | $65.68 | $67.84 | $67.79 | 2,426,313 |
2021-04-07 | $71.22 | $71.88 | $69.13 | $70.96 | $70.90 | 1,410,962 |
2021-04-06 | $71.79 | $74.93 | $70.73 | $71.44 | $71.38 | 1,824,282 |
2021-04-05 | $76.90 | $76.99 | $69.10 | $70.17 | $70.12 | 2,185,755 |
2021-04-01 | $72.16 | $78.00 | $71.42 | $78.00 | $77.94 | 2,375,902 |
2021-03-31 | $69.55 | $71.76 | $68.54 | $70.47 | $70.42 | 1,216,966 |
2021-03-30 | $68.10 | $71.11 | $66.11 | $69.59 | $69.54 | 1,107,926 |
2021-03-29 | $72.06 | $73.46 | $68.01 | $69.62 | $69.57 | 1,753,577 |
2021-03-26 | $72.96 | $74.59 | $70.60 | $74.23 | $74.17 | 2,015,544 |
2021-03-25 | $64.36 | $70.00 | $61.69 | $69.67 | $69.62 | 2,538,130 |
2021-03-24 | $69.04 | $71.25 | $67.27 | $67.55 | $67.50 | 2,218,702 |
2021-03-23 | $67.84 | $70.48 | $64.57 | $65.39 | $65.34 | 2,924,271 |
2021-03-22 | $74.26 | $74.26 | $70.66 | $72.40 | $72.34 | 1,821,684 |
2021-03-19 | $71.21 | $76.04 | $69.53 | $74.50 | $74.44 | 1,950,462 |
2021-03-18 | $80.22 | $80.81 | $69.84 | $70.78 | $70.72 | 2,515,760 |
2021-03-17 | $79.65 | $82.67 | $77.87 | $81.96 | $81.90 | 1,392,436 |
2021-03-16 | $83.50 | $83.92 | $79.85 | $81.06 | $81.00 | 1,879,271 |
2021-03-15 | $86.86 | $87.44 | $83.50 | $86.36 | $86.29 | 1,701,923 |
2021-03-12 | $88.99 | $90.22 | $86.25 | $87.48 | $87.41 | 1,571,850 |
2021-03-11 | $86.89 | $90.96 | $85.85 | $89.23 | $89.16 | 1,726,908 |
2021-03-10 | $80.64 | $86.42 | $79.44 | $85.64 | $85.57 | 2,345,765 |
2021-03-09 | $84.08 | $85.88 | $79.57 | $79.75 | $79.69 | 2,352,521 |
2021-03-08 | $88.60 | $89.76 | $82.50 | $84.35 | $84.28 | 2,842,596 |
2021-03-05 | $85.75 | $87.58 | $79.04 | $87.12 | $87.05 | 3,747,273 |
2021-03-04 | $76.85 | $83.57 | $75.55 | $80.79 | $80.73 | 4,159,871 |
2021-03-03 | $74.19 | $79.57 | $74.10 | $75.59 | $75.53 | 2,332,411 |
2021-03-02 | $73.83 | $76.60 | $72.44 | $72.62 | $72.56 | 1,627,605 |
2021-03-01 | $73.21 | $74.89 | $71.47 | $73.96 | $73.90 | 1,732,396 |
2021-02-26 | $70.73 | $72.79 | $64.13 | $69.85 | $69.80 | 2,744,542 |
2021-02-25 | $78.71 | $78.99 | $72.00 | $73.17 | $73.11 | 3,098,129 |
2021-02-24 | $72.75 | $79.07 | $71.45 | $77.87 | $77.81 | 2,755,629 |
2021-02-23 | $69.75 | $72.69 | $62.02 | $72.13 | $72.07 | 3,105,586 |
2021-02-22 | $66.03 | $72.58 | $65.83 | $69.14 | $69.09 | 2,527,859 |
2021-02-19 | $62.76 | $65.68 | $62.54 | $65.14 | $65.09 | 1,403,371 |
2021-02-18 | $66.50 | $66.74 | $61.82 | $61.85 | $61.80 | 2,615,696 |
2021-02-17 | $67.00 | $68.78 | $64.64 | $67.83 | $67.78 | 2,315,922 |
2021-02-16 | $66.08 | $68.05 | $64.28 | $66.43 | $66.38 | 2,857,509 |
2021-02-12 | $57.55 | $62.23 | $57.28 | $62.10 | $62.05 | 1,784,833 |
2021-02-11 | $61.02 | $61.18 | $56.25 | $58.81 | $58.76 | 2,036,119 |
2021-02-10 | $59.18 | $61.85 | $57.81 | $61.02 | $60.97 | 2,392,541 |
2021-02-09 | $59.29 | $60.23 | $57.43 | $58.40 | $58.35 | 2,230,338 |
2021-02-08 | $55.24 | $60.97 | $55.24 | $60.58 | $60.53 | 2,778,968 |
2021-02-05 | $55.00 | $55.40 | $53.04 | $53.57 | $53.53 | 1,521,116 |
2021-02-04 | $53.50 | $53.74 | $50.99 | $53.33 | $53.29 | 1,727,148 |
2021-02-03 | $48.38 | $53.27 | $48.25 | $52.87 | $52.83 | 2,767,577 |
2021-02-02 | $49.99 | $50.68 | $47.66 | $47.75 | $47.71 | 2,215,596 |
2021-02-01 | $47.55 | $48.36 | $45.11 | $47.25 | $47.21 | 1,894,480 |
2021-01-29 | $48.13 | $50.67 | $44.83 | $45.38 | $45.34 | 2,288,137 |
2021-01-28 | $50.44 | $51.74 | $46.91 | $49.00 | $48.96 | 1,676,491 |
2021-01-27 | $45.70 | $51.80 | $45.03 | $49.02 | $48.98 | 3,104,722 |
2021-01-26 | $51.82 | $53.53 | $47.92 | $47.97 | $47.93 | 2,199,873 |
2021-01-25 | $49.81 | $51.51 | $47.95 | $50.53 | $50.49 | 2,350,285 |
2021-01-22 | $47.65 | $51.00 | $46.63 | $50.89 | $50.85 | 1,696,410 |
2021-01-21 | $53.69 | $54.61 | $48.51 | $50.50 | $50.46 | 2,704,253 |
2021-01-20 | $55.93 | $56.30 | $52.85 | $54.13 | $54.09 | 1,924,848 |
2021-01-19 | $55.12 | $55.92 | $53.40 | $54.72 | $54.68 | 2,071,984 |
2021-01-15 | $54.96 | $55.20 | $51.32 | $52.90 | $52.86 | 2,492,975 |
2021-01-14 | $54.00 | $57.91 | $53.94 | $56.77 | $56.73 | 3,003,840 |
2021-01-13 | $54.80 | $55.01 | $52.35 | $53.14 | $53.10 | 2,184,369 |
2021-01-12 | $50.68 | $55.32 | $50.68 | $55.18 | $55.14 | 3,719,260 |
2021-01-11 | $45.16 | $49.71 | $44.24 | $49.55 | $49.51 | 1,826,334 |
2021-01-08 | $50.05 | $50.09 | $46.78 | $47.58 | $47.54 | 3,407,987 |
2021-01-07 | $48.22 | $50.31 | $47.23 | $49.07 | $49.03 | 3,164,678 |
2021-01-06 | $45.07 | $47.99 | $44.08 | $47.23 | $47.19 | 3,908,887 |
2021-01-05 | $39.78 | $46.05 | $39.74 | $43.83 | $43.80 | 5,377,811 |
2021-01-04 | $39.25 | $40.42 | $37.54 | $38.79 | $38.76 | 2,937,837 |
2020-12-31 | $38.64 | $39.21 | $37.95 | $38.17 | $38.14 | 2,788,200 |
2020-12-30 | $36.79 | $39.53 | $36.66 | $39.31 | $39.28 | 2,950,150 |
2020-12-29 | $38.34 | $38.53 | $36.32 | $36.75 | $36.72 | 2,656,747 |
2020-12-28 | $39.35 | $39.87 | $37.28 | $37.44 | $37.41 | 2,249,223 |
2020-12-24 | $40.10 | $40.14 | $38.11 | $38.91 | $38.88 | 1,490,935 |
2020-12-23 | $37.67 | $41.18 | $37.57 | $40.03 | $40.00 | 3,303,906 |
2020-12-22 | $37.82 | $38.53 | $36.60 | $36.78 | $36.75 | 2,081,094 |
2020-12-21 | $35.73 | $38.85 | $35.02 | $38.10 | $38.00 | 3,265,377 |
2020-12-18 | $40.82 | $41.17 | $38.72 | $39.55 | $39.45 | 2,805,160 |
2020-12-17 | $41.33 | $41.50 | $39.64 | $40.64 | $40.54 | 2,657,649 |
2020-12-16 | $41.99 | $42.01 | $40.19 | $40.56 | $40.46 | 2,719,236 |
2020-12-15 | $40.99 | $41.92 | $39.30 | $41.73 | $41.62 | 4,342,248 |
2020-12-14 | $45.50 | $45.59 | $39.74 | $39.94 | $39.84 | 4,147,283 |
2020-12-11 | $44.84 | $44.88 | $41.88 | $43.52 | $43.41 | 3,221,026 |
2020-12-10 | $40.89 | $45.79 | $40.57 | $45.32 | $45.20 | 4,737,364 |
2020-12-09 | $41.38 | $43.10 | $39.18 | $40.74 | $40.64 | 5,244,734 |
2020-12-08 | $38.28 | $41.22 | $37.92 | $40.04 | $39.94 | 3,103,943 |
2020-12-07 | $40.45 | $40.86 | $38.32 | $38.90 | $38.80 | 4,128,385 |
2020-12-04 | $37.32 | $41.75 | $37.31 | $41.73 | $41.62 | 5,177,882 |
2020-12-03 | $35.31 | $36.95 | $33.93 | $35.79 | $35.70 | 4,246,718 |
2020-12-02 | $32.20 | $36.52 | $32.02 | $34.78 | $34.69 | 4,616,423 |
2020-12-01 | $34.82 | $35.50 | $32.45 | $32.64 | $32.56 | 3,065,957 |
2020-11-30 | $37.15 | $37.35 | $32.80 | $32.99 | $32.91 | 3,829,508 |
2020-11-27 | $38.66 | $39.34 | $37.23 | $37.93 | $37.83 | 1,981,022 |
2020-11-25 | $39.49 | $40.10 | $37.66 | $39.13 | $39.03 | 2,935,872 |
2020-11-24 | $39.02 | $40.86 | $38.44 | $40.36 | $40.26 | 5,514,679 |
2020-11-23 | $32.13 | $36.73 | $32.11 | $36.61 | $36.52 | 4,927,204 |
2020-11-20 | $31.41 | $31.98 | $30.58 | $31.06 | $30.98 | 2,666,787 |
2020-11-19 | $29.83 | $31.84 | $29.14 | $31.70 | $31.62 | 3,863,085 |
2020-11-18 | $32.20 | $33.41 | $30.18 | $30.23 | $30.15 | 3,745,127 |
2020-11-17 | $29.60 | $31.63 | $28.82 | $31.63 | $31.55 | 3,252,955 |
2020-11-16 | $30.03 | $30.79 | $28.63 | $30.69 | $30.61 | 4,024,939 |
2020-11-13 | $25.19 | $27.74 | $25.19 | $27.44 | $27.37 | 4,423,860 |
2020-11-12 | $26.07 | $27.05 | $24.27 | $24.78 | $24.72 | 4,585,965 |
2020-11-11 | $28.26 | $28.26 | $26.40 | $26.93 | $26.86 | 3,242,346 |
2020-11-10 | $26.34 | $27.42 | $25.11 | $27.39 | $27.32 | 3,217,569 |
2020-11-09 | $23.66 | $26.69 | $23.60 | $25.72 | $25.65 | 7,488,307 |
2020-11-06 | $20.60 | $21.27 | $19.33 | $19.44 | $19.39 | 3,658,165 |
2020-11-05 | $20.57 | $21.80 | $20.30 | $20.76 | $20.71 | 2,763,463 |
2020-11-04 | $20.86 | $21.51 | $19.46 | $20.57 | $20.52 | 3,063,555 |
2020-11-03 | $21.96 | $22.22 | $20.25 | $20.69 | $20.64 | 4,368,180 |
2020-11-02 | $19.94 | $21.58 | $18.76 | $21.01 | $20.96 | 3,693,096 |
2020-10-30 | $19.15 | $19.73 | $18.41 | $19.57 | $19.52 | 4,193,899 |
2020-10-29 | $18.02 | $19.69 | $17.46 | $19.59 | $19.54 | 3,746,372 |
2020-10-28 | $19.51 | $19.95 | $18.60 | $18.60 | $18.55 | 3,992,386 |
2020-10-27 | $21.71 | $21.71 | $20.78 | $21.03 | $20.98 | 2,467,007 |
2020-10-26 | $23.13 | $23.27 | $21.11 | $21.53 | $21.47 | 3,778,745 |
2020-10-23 | $24.10 | $24.75 | $23.49 | $24.12 | $24.06 | 2,825,228 |
2020-10-22 | $21.87 | $24.03 | $21.58 | $24.00 | $23.94 | 3,742,467 |
2020-10-21 | $22.55 | $23.03 | $21.65 | $21.67 | $21.61 | 3,134,448 |
2020-10-20 | $22.12 | $23.34 | $21.71 | $22.76 | $22.70 | 2,456,775 |
2020-10-19 | $23.08 | $23.26 | $21.79 | $21.85 | $21.79 | 2,457,643 |
2020-10-16 | $24.16 | $24.23 | $22.72 | $22.75 | $22.69 | 2,668,374 |
2020-10-15 | $22.50 | $24.37 | $22.07 | $24.32 | $24.26 | 2,872,245 |
2020-10-14 | $23.39 | $25.00 | $23.31 | $23.38 | $23.32 | 3,643,873 |
2020-10-13 | $24.14 | $24.65 | $23.10 | $23.12 | $23.06 | 1,861,260 |
2020-10-12 | $23.98 | $24.53 | $23.16 | $24.30 | $24.24 | 2,513,252 |
2020-10-09 | $25.36 | $25.80 | $23.73 | $24.17 | $24.11 | 3,160,466 |
2020-10-08 | $23.38 | $25.00 | $23.03 | $24.97 | $24.91 | 3,130,219 |
2020-10-07 | $22.17 | $23.12 | $21.89 | $22.99 | $22.93 | 2,793,706 |
2020-10-06 | $23.64 | $24.28 | $21.63 | $21.72 | $21.66 | 4,038,565 |
2020-10-05 | $21.82 | $22.90 | $21.41 | $22.90 | $22.84 | 2,772,689 |
2020-10-02 | $18.60 | $21.37 | $18.52 | $21.00 | $20.95 | 3,758,790 |
2020-10-01 | $21.00 | $21.18 | $19.78 | $20.03 | $19.98 | 3,848,690 |
2020-09-30 | $21.89 | $22.45 | $21.18 | $21.46 | $21.41 | 2,935,029 |
2020-09-29 | $22.91 | $23.05 | $20.90 | $21.83 | $21.77 | 3,118,517 |
2020-09-28 | $22.74 | $23.78 | $22.16 | $23.22 | $23.16 | 2,609,733 |
2020-09-25 | $21.88 | $22.19 | $21.19 | $21.82 | $21.76 | 2,327,486 |
2020-09-24 | $22.00 | $23.45 | $20.90 | $22.36 | $22.30 | 2,057,394 |
2020-09-23 | $24.97 | $25.33 | $22.03 | $22.07 | $22.01 | 2,091,177 |
2020-09-22 | $25.20 | $26.10 | $24.52 | $24.67 | $24.61 | 1,307,683 |
2020-09-21 | $25.48 | $25.58 | $23.94 | $25.05 | $24.99 | 2,681,865 |
2020-09-18 | $27.31 | $27.73 | $26.36 | $27.09 | $27.02 | 1,645,149 |
2020-09-17 | $25.90 | $27.17 | $25.50 | $27.17 | $27.10 | 2,020,714 |
2020-09-16 | $25.33 | $28.03 | $24.75 | $27.03 | $26.96 | 3,080,576 |
2020-09-15 | $25.48 | $25.73 | $24.51 | $24.62 | $24.56 | 1,804,528 |
2020-09-14 | $24.20 | $25.38 | $23.78 | $24.83 | $24.77 | 2,403,859 |
2020-09-11 | $24.07 | $24.36 | $23.30 | $23.93 | $23.87 | 2,097,874 |
2020-09-10 | $26.88 | $26.90 | $23.77 | $23.79 | $23.73 | 3,479,698 |
2020-09-09 | $27.20 | $27.26 | $26.01 | $26.89 | $26.82 | 2,209,224 |
2020-09-08 | $28.26 | $28.59 | $25.87 | $26.27 | $26.20 | 3,103,675 |
2020-09-04 | $30.38 | $30.92 | $28.61 | $29.78 | $29.70 | 2,385,652 |
2020-09-03 | $29.95 | $31.43 | $29.41 | $29.69 | $29.61 | 2,625,655 |
2020-09-02 | $31.98 | $31.99 | $30.19 | $30.26 | $30.18 | 3,840,236 |
2020-09-01 | $31.92 | $32.37 | $31.07 | $31.93 | $31.85 | 2,068,183 |
2020-08-31 | $34.34 | $34.48 | $32.10 | $32.18 | $32.10 | 3,125,780 |
2020-08-28 | $33.34 | $34.47 | $33.10 | $34.25 | $34.16 | 1,692,840 |
2020-08-27 | $33.22 | $33.55 | $32.23 | $33.37 | $33.28 | 1,935,709 |
2020-08-26 | $34.78 | $34.79 | $32.66 | $32.66 | $32.58 | 2,347,445 |
2020-08-25 | $35.61 | $35.81 | $33.87 | $35.01 | $34.92 | 1,840,926 |
2020-08-24 | $33.29 | $35.42 | $32.58 | $34.74 | $34.65 | 2,125,550 |
2020-08-21 | $33.28 | $33.60 | $32.23 | $32.65 | $32.57 | 1,746,322 |
2020-08-20 | $35.04 | $35.42 | $33.68 | $33.73 | $33.64 | 2,297,742 |
2020-08-19 | $36.70 | $37.29 | $35.87 | $36.11 | $36.02 | 1,700,544 |
2020-08-18 | $37.72 | $38.33 | $36.43 | $36.59 | $36.50 | 1,930,626 |
2020-08-17 | $38.62 | $38.62 | $37.18 | $38.14 | $38.04 | 1,485,131 |
2020-08-14 | $36.48 | $38.77 | $36.11 | $38.64 | $38.54 | 1,563,056 |
2020-08-13 | $38.39 | $38.80 | $36.57 | $36.92 | $36.82 | 2,183,596 |
2020-08-12 | $39.05 | $39.39 | $37.73 | $38.78 | $38.68 | 2,780,441 |
2020-08-11 | $40.42 | $41.16 | $37.05 | $37.34 | $37.24 | 2,992,242 |
2020-08-10 | $36.50 | $38.86 | $36.35 | $38.64 | $38.54 | 2,656,365 |
2020-08-07 | $34.29 | $36.23 | $33.54 | $35.95 | $35.86 | 2,323,536 |
2020-08-06 | $35.36 | $36.09 | $34.52 | $34.66 | $34.57 | 1,850,061 |
2020-08-05 | $36.20 | $36.57 | $34.75 | $35.91 | $35.82 | 3,999,284 |
2020-08-04 | $32.75 | $34.92 | $32.35 | $34.37 | $34.28 | 3,461,066 |
2020-08-03 | $32.80 | $33.89 | $32.10 | $33.09 | $33.00 | 2,817,917 |
2020-07-31 | $31.96 | $32.46 | $31.01 | $32.43 | $32.35 | 2,282,180 |
2020-07-30 | $32.88 | $33.28 | $31.06 | $32.52 | $32.44 | 3,118,853 |
2020-07-29 | $32.61 | $34.39 | $31.91 | $34.29 | $34.20 | 2,340,332 |
2020-07-28 | $32.82 | $33.75 | $32.07 | $32.10 | $32.02 | 2,129,229 |
2020-07-27 | $34.44 | $34.44 | $32.55 | $33.13 | $33.04 | 2,973,978 |
2020-07-24 | $34.62 | $36.03 | $34.35 | $34.43 | $34.34 | 3,520,895 |
2020-07-23 | $34.34 | $35.59 | $33.79 | $34.81 | $34.72 | 3,463,189 |
2020-07-22 | $34.50 | $34.99 | $33.16 | $34.81 | $34.72 | 3,424,540 |
2020-07-21 | $32.50 | $36.32 | $32.49 | $35.59 | $35.50 | 5,504,781 |
2020-07-20 | $32.02 | $32.96 | $31.22 | $31.31 | $31.23 | 2,569,262 |
2020-07-17 | $33.45 | $34.68 | $31.52 | $31.77 | $31.69 | 3,478,457 |
2020-07-16 | $32.69 | $34.58 | $31.95 | $33.25 | $33.16 | 3,027,150 |
2020-07-15 | $33.25 | $33.76 | $31.77 | $33.50 | $33.41 | 4,784,759 |
2020-07-14 | $28.83 | $31.59 | $28.27 | $31.53 | $31.45 | 3,693,063 |
2020-07-13 | $31.03 | $31.25 | $28.94 | $29.13 | $29.05 | 3,541,002 |
2020-07-10 | $28.00 | $30.46 | $27.82 | $30.41 | $30.33 | 4,183,911 |
2020-07-09 | $31.71 | $31.94 | $28.49 | $28.50 | $28.43 | 4,863,199 |
2020-07-08 | $31.80 | $32.70 | $30.81 | $31.73 | $31.65 | 3,665,999 |
2020-07-07 | $33.12 | $33.54 | $31.51 | $31.55 | $31.47 | 2,730,242 |
2020-07-06 | $35.55 | $35.60 | $32.90 | $34.06 | $33.97 | 3,055,341 |
2020-07-02 | $33.84 | $34.97 | $33.26 | $33.85 | $33.76 | 3,912,476 |
2020-07-01 | $34.50 | $35.58 | $31.97 | $32.26 | $32.18 | 3,163,561 |
2020-06-30 | $31.98 | $34.51 | $31.08 | $34.30 | $34.21 | 2,845,485 |
2020-06-29 | $31.77 | $33.06 | $30.86 | $32.35 | $32.27 | 2,617,122 |
2020-06-26 | $33.72 | $33.72 | $30.77 | $31.15 | $31.07 | 4,037,760 |
2020-06-25 | $32.33 | $35.12 | $31.75 | $34.51 | $34.42 | 3,504,386 |
2020-06-24 | $37.09 | $37.13 | $32.85 | $33.04 | $32.95 | 4,346,427 |
2020-06-23 | $40.15 | $40.64 | $38.27 | $38.55 | $38.45 | 3,803,184 |
2020-06-22 | $39.50 | $39.70 | $37.61 | $38.99 | $38.88 | 3,654,029 |
2020-06-19 | $44.52 | $44.54 | $39.44 | $39.48 | $39.37 | 3,687,287 |
2020-06-18 | $40.52 | $43.96 | $39.74 | $41.75 | $41.63 | 2,940,072 |
2020-06-17 | $45.30 | $45.36 | $41.39 | $41.49 | $41.37 | 2,828,521 |
2020-06-16 | $48.45 | $48.50 | $43.06 | $45.79 | $45.66 | 4,006,171 |
2020-06-15 | $38.26 | $44.38 | $37.28 | $43.40 | $43.28 | 4,086,177 |
2020-06-12 | $44.73 | $45.18 | $39.60 | $42.63 | $42.51 | 4,118,467 |
2020-06-11 | $40.65 | $45.24 | $38.94 | $39.55 | $39.44 | 4,816,645 |
2020-06-10 | $54.90 | $54.91 | $48.29 | $48.75 | $48.61 | 5,514,443 |
2020-06-09 | $60.86 | $61.20 | $54.20 | $57.15 | $56.99 | 5,497,302 |
2020-06-08 | $60.57 | $67.08 | $58.24 | $67.08 | $66.89 | 7,492,786 |
2020-06-05 | $48.34 | $53.50 | $48.34 | $53.25 | $53.10 | 5,202,684 |
2020-06-04 | $41.33 | $43.58 | $40.40 | $43.15 | $43.03 | 2,950,784 |
2020-06-03 | $41.89 | $42.38 | $40.57 | $42.12 | $42.00 | 4,076,303 |
2020-06-02 | $38.60 | $40.54 | $38.38 | $40.54 | $40.43 | 5,276,403 |
2020-06-01 | $35.46 | $38.40 | $34.42 | $37.92 | $37.81 | 3,042,026 |
2020-05-29 | $36.65 | $37.41 | $35.09 | $35.78 | $35.68 | 2,689,303 |
2020-05-28 | $40.34 | $40.66 | $36.66 | $37.07 | $36.97 | 2,583,510 |
2020-05-27 | $41.23 | $41.39 | $37.55 | $40.75 | $40.64 | 2,269,238 |
2020-05-26 | $39.68 | $41.21 | $38.80 | $40.39 | $40.28 | 2,797,353 |
2020-05-22 | $36.63 | $37.39 | $35.28 | $37.36 | $37.25 | 1,555,677 |
2020-05-21 | $38.35 | $38.94 | $36.14 | $37.14 | $37.04 | 2,590,276 |
2020-05-20 | $37.22 | $38.80 | $36.86 | $37.81 | $37.70 | 3,524,390 |
2020-05-19 | $38.10 | $38.20 | $35.33 | $35.45 | $35.35 | 3,332,112 |
2020-05-18 | $35.16 | $37.78 | $34.52 | $37.62 | $37.51 | 4,530,811 |
2020-05-15 | $30.75 | $32.65 | $29.91 | $31.11 | $31.02 | 2,963,496 |
2020-05-14 | $30.20 | $32.05 | $27.25 | $30.60 | $30.51 | 4,255,117 |
2020-05-13 | $36.00 | $36.05 | $30.04 | $31.11 | $31.02 | 4,128,798 |
2020-05-12 | $38.55 | $38.98 | $35.90 | $35.97 | $35.87 | 2,621,482 |
2020-05-11 | $38.31 | $39.70 | $37.33 | $37.49 | $37.38 | 2,331,988 |
2020-05-08 | $36.43 | $39.19 | $35.88 | $39.15 | $39.04 | 3,476,561 |
2020-05-07 | $36.11 | $37.40 | $34.32 | $35.01 | $34.91 | 3,163,670 |
2020-05-06 | $37.49 | $37.80 | $34.00 | $34.05 | $33.95 | 3,668,540 |
2020-05-05 | $42.34 | $42.37 | $36.24 | $36.74 | $36.64 | 4,739,922 |
2020-05-04 | $32.98 | $38.00 | $32.13 | $38.00 | $37.89 | 4,250,346 |
2020-05-01 | $39.00 | $39.75 | $33.46 | $34.57 | $34.47 | 4,170,949 |
2020-04-30 | $41.94 | $42.95 | $37.82 | $41.15 | $41.03 | 5,940,448 |
2020-04-29 | $35.08 | $40.27 | $35.00 | $40.10 | $39.99 | 5,185,859 |
2020-04-28 | $33.63 | $34.00 | $30.88 | $32.89 | $32.80 | 3,927,111 |
2020-04-27 | $29.70 | $32.97 | $27.46 | $32.28 | $32.19 | 3,538,443 |
2020-04-24 | $32.37 | $33.11 | $28.89 | $30.98 | $30.89 | 4,537,880 |
2020-04-23 | $29.99 | $32.41 | $29.00 | $30.37 | $30.28 | 4,461,599 |
2020-04-22 | $28.99 | $29.99 | $27.15 | $27.97 | $27.89 | 4,241,097 |
2020-04-21 | $24.79 | $27.41 | $24.72 | $26.81 | $26.73 | 8,518,354 |
2020-04-20 | $21.83 | $27.25 | $21.75 | $26.00 | $25.93 | 7,872,261 |
2020-04-17 | $21.36 | $25.20 | $21.31 | $25.17 | $25.10 | 3,779,495 |
2020-04-16 | $23.26 | $23.26 | $20.83 | $20.96 | $20.90 | 2,327,523 |
2020-04-15 | $21.86 | $23.40 | $20.57 | $23.10 | $23.03 | 3,265,051 |
2020-04-14 | $24.77 | $25.44 | $23.47 | $24.44 | $24.37 | 2,380,618 |
2020-04-13 | $26.89 | $26.89 | $23.80 | $25.01 | $24.94 | 4,062,105 |
2020-04-09 | $26.55 | $29.25 | $22.02 | $24.51 | $24.44 | 8,953,792 |
2020-04-08 | $21.56 | $24.35 | $21.01 | $24.34 | $24.27 | 3,388,683 |
2020-04-07 | $21.25 | $22.94 | $20.30 | $20.50 | $20.44 | 3,850,859 |
2020-04-06 | $17.70 | $19.53 | $17.19 | $19.38 | $19.33 | 3,748,087 |
2020-04-03 | $17.94 | $17.98 | $15.65 | $17.50 | $17.45 | 4,715,993 |
2020-04-02 | $15.45 | $19.25 | $14.70 | $16.30 | $16.25 | 9,874,714 |
2020-04-01 | $14.65 | $15.24 | $13.48 | $13.93 | $13.89 | 2,615,541 |
2020-03-31 | $16.08 | $16.77 | $15.00 | $15.66 | $15.62 | 3,461,146 |
2020-03-30 | $13.70 | $15.04 | $12.28 | $14.74 | $14.70 | 3,485,863 |
2020-03-27 | $17.19 | $17.41 | $15.00 | $15.01 | $14.97 | 2,290,510 |
2020-03-26 | $18.60 | $22.54 | $17.59 | $19.02 | $18.97 | 2,348,464 |
2020-03-25 | $18.29 | $21.61 | $15.09 | $18.56 | $18.51 | 3,141,624 |
2020-03-24 | $15.62 | $17.96 | $14.14 | $17.90 | $17.85 | 3,279,647 |
2020-03-23 | $0.44 | $0.44 | $0.33 | $0.34 | $13.48 | 1,118,777 |
2020-03-20 | $0.45 | $0.49 | $0.39 | $0.43 | $17.07 | 1,141,489 |
2020-03-19 | $0.43 | $0.45 | $0.37 | $0.42 | $16.71 | 1,396,154 |
2020-03-18 | $0.43 | $0.48 | $0.32 | $0.39 | $15.56 | 1,963,732 |
2020-03-17 | $0.64 | $0.64 | $0.47 | $0.53 | $21.14 | 1,253,813 |
2020-03-16 | $0.55 | $0.87 | $0.52 | $0.61 | $24.33 | 1,407,977 |
2020-03-13 | $0.71 | $0.85 | $0.52 | $0.77 | $30.87 | 1,393,552 |
2020-03-12 | $0.54 | $0.69 | $0.51 | $0.54 | $21.54 | 1,274,503 |
2020-03-11 | $0.84 | $0.95 | $0.65 | $0.73 | $28.92 | 1,314,462 |
2020-03-10 | $1.18 | $1.25 | $0.72 | $1.00 | $39.89 | 2,246,242 |
2020-03-09 | $1.52 | $2.32 | $0.94 | $0.95 | $37.89 | 2,559,477 |
2020-03-06 | $6.20 | $6.43 | $4.77 | $5.06 | $201.83 | 547,395 |
2020-03-05 | $7.45 | $7.75 | $6.85 | $7.14 | $284.80 | 250,581 |
2020-03-04 | $8.62 | $8.71 | $7.57 | $8.10 | $323.09 | 210,070 |
2020-03-03 | $9.04 | $9.42 | $7.64 | $8.05 | $321.09 | 309,581 |
2020-03-02 | $9.70 | $9.71 | $8.00 | $8.95 | $356.99 | 235,842 |
2020-02-28 | $7.11 | $9.01 | $6.89 | $8.98 | $358.19 | 336,595 |
2020-02-27 | $8.62 | $9.61 | $7.31 | $8.11 | $323.49 | 390,133 |
2020-02-26 | $11.96 | $12.12 | $9.96 | $10.10 | $402.86 | 179,479 |
2020-02-25 | $14.27 | $14.40 | $11.20 | $11.83 | $471.87 | 280,735 |
2020-02-24 | $15.02 | $15.04 | $13.87 | $14.06 | $560.82 | 164,901 |
2020-02-21 | $17.81 | $17.85 | $16.71 | $17.25 | $688.06 | 91,314 |
2020-02-20 | $18.54 | $19.27 | $18.31 | $18.41 | $734.33 | 81,996 |
2020-02-19 | $17.45 | $18.54 | $17.17 | $18.26 | $728.34 | 102,241 |
2020-02-18 | $16.70 | $17.12 | $16.20 | $16.82 | $670.90 | 99,518 |
2020-02-14 | $18.25 | $18.36 | $16.92 | $17.28 | $689.25 | 112,472 |
2020-02-13 | $17.94 | $18.80 | $17.56 | $17.81 | $710.39 | 73,926 |
2020-02-12 | $18.68 | $19.37 | $17.41 | $18.09 | $721.56 | 200,839 |
2020-02-11 | $18.27 | $18.38 | $17.37 | $17.45 | $696.03 | 97,821 |
2020-02-10 | $18.00 | $18.16 | $17.01 | $17.14 | $683.67 | 120,365 |
2020-02-07 | $18.98 | $19.01 | $18.19 | $18.61 | $742.30 | 94,463 |
2020-02-06 | $20.90 | $20.97 | $19.43 | $19.65 | $783.79 | 73,956 |
2020-02-05 | $18.94 | $21.22 | $18.93 | $20.89 | $833.25 | 155,232 |
2020-02-04 | $18.75 | $19.19 | $17.78 | $17.94 | $715.58 | 116,668 |
2020-02-03 | $18.64 | $19.11 | $17.53 | $17.67 | $704.81 | 77,950 |
2020-01-31 | $19.40 | $19.40 | $18.03 | $18.68 | $745.09 | 115,850 |
2020-01-30 | $18.92 | $20.13 | $18.64 | $20.11 | $802.13 | 91,208 |
2020-01-29 | $21.86 | $22.24 | $19.91 | $19.94 | $795.35 | 63,235 |
2020-01-28 | $20.88 | $21.74 | $20.33 | $21.26 | $848.00 | 62,773 |
2020-01-27 | $21.00 | $21.43 | $20.15 | $20.37 | $812.50 | 62,250 |
2020-01-24 | $23.76 | $23.86 | $21.65 | $22.83 | $910.63 | 68,067 |
2020-01-23 | $24.15 | $24.90 | $23.04 | $24.25 | $967.27 | 38,343 |
2020-01-22 | $26.86 | $26.91 | $25.20 | $25.40 | $1,013.14 | 36,147 |
2020-01-21 | $29.37 | $29.42 | $27.13 | $27.23 | $1,086.13 | 38,007 |
2020-01-17 | $32.35 | $32.48 | $30.12 | $30.28 | $1,207.79 | 40,053 |
2020-01-16 | $33.00 | $33.98 | $31.82 | $31.95 | $1,274.40 | 33,083 |
2020-01-15 | $32.78 | $32.81 | $31.55 | $32.38 | $1,291.55 | 30,148 |
2020-01-14 | $32.78 | $34.08 | $31.74 | $33.45 | $1,334.23 | 29,023 |
2020-01-13 | $33.60 | $33.60 | $31.59 | $32.45 | $1,294.34 | 32,713 |
2020-01-10 | $34.42 | $34.70 | $33.54 | $33.87 | $1,350.98 | 24,610 |
2020-01-09 | $35.17 | $35.28 | $32.27 | $34.96 | $1,394.46 | 38,829 |
2020-01-08 | $39.64 | $39.90 | $34.57 | $35.42 | $1,412.81 | 49,106 |
2020-01-07 | $38.53 | $40.05 | $37.72 | $40.02 | $1,596.29 | 31,099 |
2020-01-06 | $39.18 | $39.40 | $37.53 | $38.79 | $1,547.23 | 40,953 |
2020-01-03 | $39.59 | $39.92 | $36.76 | $37.84 | $1,509.34 | 44,809 |
2020-01-02 | $37.49 | $37.89 | $35.17 | $36.13 | $1,441.13 | 34,695 |
2019-12-31 | $33.95 | $37.10 | $33.42 | $36.55 | $1,457.88 | 34,458 |
2019-12-30 | $35.93 | $36.18 | $34.55 | $34.91 | $1,392.47 | 32,113 |
2019-12-27 | $37.59 | $37.59 | $34.59 | $34.92 | $1,392.86 | 39,916 |
2019-12-26 | $37.15 | $38.07 | $36.47 | $36.88 | $1,471.04 | 39,873 |
2019-12-24 | $37.05 | $37.62 | $36.15 | $36.58 | $1,459.08 | 31,563 |
2019-12-23 | $34.50 | $36.78 | $34.34 | $36.58 | $1,459.08 | 42,529 |
2019-12-20 | $35.14 | $35.41 | $33.71 | $34.41 | $1,369.79 | 33,656 |
2019-12-19 | $33.71 | $35.15 | $33.69 | $34.82 | $1,386.11 | 37,738 |
2019-12-18 | $32.13 | $34.42 | $32.13 | $33.63 | $1,338.74 | 42,644 |
2019-12-17 | $31.15 | $33.05 | $31.08 | $32.93 | $1,310.87 | 42,703 |
2019-12-16 | $29.10 | $31.38 | $29.03 | $30.51 | $1,214.54 | 42,172 |
2019-12-13 | $30.24 | $31.49 | $27.80 | $28.12 | $1,119.40 | 46,507 |
2019-12-12 | $27.10 | $30.38 | $26.95 | $30.17 | $1,201.00 | 46,137 |
2019-12-11 | $27.36 | $28.01 | $26.71 | $26.97 | $1,073.62 | 26,692 |
2019-12-10 | $27.04 | $28.00 | $26.65 | $27.50 | $1,094.72 | 23,116 |
2019-12-09 | $25.54 | $27.53 | $25.42 | $26.92 | $1,071.63 | 45,128 |
2019-12-06 | $24.00 | $26.65 | $23.94 | $26.34 | $1,048.54 | 84,098 |
2019-12-05 | $25.00 | $25.44 | $23.47 | $23.80 | $947.43 | 43,375 |
2019-12-04 | $23.44 | $25.09 | $23.16 | $24.45 | $973.30 | 54,157 |
2019-12-03 | $22.58 | $23.37 | $21.80 | $22.33 | $888.91 | 56,642 |
2019-12-02 | $24.00 | $24.46 | $23.18 | $23.37 | $930.31 | 30,119 |
2019-11-29 | $24.35 | $24.74 | $23.28 | $23.40 | $931.50 | 33,118 |
2019-11-27 | $24.79 | $25.57 | $24.34 | $25.37 | $1,009.93 | 37,686 |
2019-11-26 | $26.79 | $26.79 | $24.44 | $24.70 | $983.25 | 49,459 |
2019-11-25 | $25.66 | $26.73 | $25.21 | $26.63 | $1,060.08 | 28,309 |
2019-11-22 | $25.96 | $26.69 | $25.07 | $25.97 | $1,033.81 | 55,422 |
2019-11-21 | $2.56 | $2.61 | $2.44 | $2.58 | $1,027.04 | 36,259 |
2019-11-20 | $2.48 | $2.62 | $2.34 | $2.48 | $987.24 | 53,819 |
2019-11-19 | $2.62 | $2.65 | $2.42 | $2.45 | $975.29 | 51,666 |
2019-11-18 | $2.93 | $2.93 | $2.64 | $2.70 | $1,074.81 | 45,803 |
2019-11-15 | $2.91 | $3.05 | $2.91 | $2.98 | $1,186.27 | 28,308 |
2019-11-14 | $3.00 | $3.06 | $2.83 | $2.88 | $1,146.47 | 30,552 |
2019-11-13 | $3.05 | $3.10 | $2.90 | $2.96 | $1,178.31 | 33,102 |
2019-11-12 | $3.22 | $3.27 | $3.02 | $3.11 | $1,238.02 | 30,129 |
2019-11-11 | $3.17 | $3.30 | $3.10 | $3.14 | $1,249.97 | 28,994 |
2019-11-08 | $3.20 | $3.39 | $3.08 | $3.36 | $1,337.54 | 26,594 |
2019-11-07 | $3.31 | $3.40 | $3.20 | $3.30 | $1,313.66 | 35,184 |
2019-11-06 | $3.39 | $3.53 | $3.05 | $3.11 | $1,238.02 | 50,126 |
2019-11-05 | $3.53 | $3.73 | $3.36 | $3.42 | $1,361.43 | 44,403 |
2019-11-04 | $3.19 | $3.52 | $3.18 | $3.42 | $1,361.43 | 51,731 |
2019-11-01 | $2.82 | $3.07 | $2.77 | $3.00 | $1,194.24 | 54,237 |
2019-10-31 | $2.75 | $2.82 | $2.55 | $2.70 | $1,074.81 | 37,766 |
2019-10-30 | $3.20 | $3.20 | $2.72 | $2.75 | $1,094.72 | 40,907 |
2019-10-29 | $2.87 | $3.21 | $2.83 | $3.10 | $1,234.04 | 29,294 |
2019-10-28 | $3.09 | $3.20 | $2.94 | $2.95 | $1,174.33 | 24,975 |
2019-10-25 | $2.82 | $3.07 | $2.79 | $3.03 | $1,206.18 | 31,651 |
2019-10-24 | $2.96 | $2.98 | $2.75 | $2.86 | $1,138.50 | 25,771 |
2019-10-23 | $2.69 | $2.97 | $2.60 | $2.88 | $1,146.47 | 42,911 |
2019-10-22 | $2.62 | $2.85 | $2.53 | $2.73 | $1,086.75 | 45,620 |
2019-10-21 | $2.50 | $2.62 | $2.46 | $2.59 | $1,031.02 | 30,205 |
2019-10-18 | $2.71 | $2.76 | $2.50 | $2.51 | $999.18 | 39,467 |
2019-10-17 | $2.66 | $2.72 | $2.56 | $2.70 | $1,074.81 | 23,289 |
2019-10-16 | $2.70 | $2.84 | $2.62 | $2.63 | $1,046.95 | 36,807 |
2019-10-15 | $2.67 | $2.87 | $2.57 | $2.72 | $1,082.77 | 25,600 |
2019-10-14 | $2.68 | $2.73 | $2.50 | $2.69 | $1,070.83 | 32,828 |
2019-10-11 | $2.75 | $2.92 | $2.74 | $2.82 | $1,122.58 | 46,141 |
2019-10-10 | $2.60 | $2.69 | $2.52 | $2.64 | $1,050.93 | 37,507 |
2019-10-09 | $2.63 | $2.64 | $2.49 | $2.55 | $1,015.10 | 30,930 |
2019-10-08 | $2.60 | $2.68 | $2.48 | $2.48 | $987.24 | 45,290 |
2019-10-07 | $2.83 | $2.88 | $2.66 | $2.70 | $1,074.81 | 31,035 |
2019-10-04 | $2.90 | $2.91 | $2.66 | $2.82 | $1,122.58 | 43,903 |
2019-10-03 | $2.62 | $2.86 | $2.53 | $2.83 | $1,126.56 | 42,681 |
2019-10-02 | $2.93 | $3.03 | $2.67 | $2.70 | $1,074.81 | 56,714 |
2019-10-01 | $3.38 | $3.49 | $2.93 | $2.97 | $1,182.29 | 41,163 |
2019-09-30 | $3.30 | $3.35 | $3.22 | $3.32 | $1,321.62 | 19,489 |
2019-09-27 | $3.27 | $3.53 | $3.25 | $3.37 | $1,341.53 | 21,279 |
2019-09-26 | $3.58 | $3.58 | $3.30 | $3.43 | $1,365.41 | 32,451 |
2019-09-25 | $3.49 | $3.68 | $3.45 | $3.66 | $1,456.97 | 26,976 |
2019-09-24 | $3.95 | $3.97 | $3.55 | $3.63 | $1,445.03 | 41,458 |
2019-09-23 | $3.96 | $4.06 | $3.85 | $4.00 | $1,586.72 | 21,656 |
2019-09-20 | $4.05 | $4.13 | $3.92 | $3.99 | $1,582.75 | 33,525 |
2019-09-19 | $4.36 | $4.39 | $3.89 | $3.95 | $1,566.89 | 47,126 |
2019-09-18 | $4.22 | $4.34 | $4.10 | $4.21 | $1,670.02 | 37,906 |
2019-09-17 | $5.14 | $5.16 | $4.37 | $4.41 | $1,749.36 | 81,302 |
2019-09-16 | $5.00 | $5.37 | $4.73 | $5.26 | $2,086.54 | 103,613 |
2019-09-13 | $4.00 | $4.18 | $3.82 | $3.99 | $1,582.75 | 33,380 |
2019-09-12 | $3.90 | $4.13 | $3.66 | $3.88 | $1,539.12 | 44,171 |
2019-09-11 | $4.28 | $4.53 | $3.94 | $4.15 | $1,646.22 | 60,019 |
2019-09-10 | $4.07 | $4.56 | $4.02 | $4.12 | $1,634.32 | 59,617 |
2019-09-09 | $3.55 | $4.02 | $3.53 | $4.01 | $1,590.69 | 51,178 |
2019-09-06 | $3.38 | $3.45 | $3.20 | $3.42 | $1,356.65 | 24,756 |
2019-09-05 | $3.34 | $3.63 | $3.32 | $3.48 | $1,380.45 | 40,555 |
2019-09-04 | $3.15 | $3.26 | $3.09 | $3.23 | $1,281.28 | 33,021 |
2019-09-03 | $2.91 | $3.03 | $2.77 | $2.99 | $1,186.07 | 34,850 |
2019-08-30 | $3.38 | $3.40 | $3.04 | $3.16 | $1,253.51 | 30,707 |
2019-08-29 | $3.17 | $3.41 | $3.15 | $3.35 | $1,328.88 | 41,554 |
2019-08-28 | $2.89 | $3.12 | $2.82 | $3.05 | $1,209.87 | 39,964 |
2019-08-27 | $2.97 | $2.98 | $2.72 | $2.78 | $1,102.77 | 35,897 |
2019-08-26 | $3.03 | $3.07 | $2.86 | $2.90 | $1,150.37 | 26,247 |
2019-08-23 | $3.21 | $3.29 | $2.84 | $2.87 | $1,138.47 | 47,804 |
2019-08-22 | $3.57 | $3.62 | $3.38 | $3.39 | $1,344.74 | 23,958 |
2019-08-21 | $3.62 | $3.73 | $3.48 | $3.53 | $1,400.28 | 26,774 |
2019-08-20 | $3.46 | $3.53 | $3.32 | $3.48 | $1,380.45 | 25,416 |
2019-08-19 | $3.37 | $3.61 | $3.33 | $3.58 | $1,420.11 | 33,399 |
2019-08-16 | $2.94 | $3.22 | $2.91 | $3.20 | $1,269.38 | 36,654 |
2019-08-15 | $2.99 | $2.99 | $2.81 | $2.91 | $1,154.34 | 33,412 |
2019-08-14 | $3.25 | $3.29 | $2.91 | $2.97 | $1,178.14 | 61,434 |
2019-08-13 | $3.41 | $3.81 | $3.28 | $3.54 | $1,404.25 | 34,069 |
2019-08-12 | $3.60 | $3.61 | $3.34 | $3.46 | $1,372.51 | 27,095 |
2019-08-09 | $3.84 | $3.85 | $3.57 | $3.62 | $1,435.98 | 31,135 |
2019-08-08 | $3.56 | $3.75 | $3.48 | $3.75 | $1,487.55 | 30,345 |
2019-08-07 | $3.22 | $3.56 | $3.06 | $3.45 | $1,368.55 | 46,194 |
2019-08-06 | $3.72 | $3.84 | $3.29 | $3.46 | $1,372.51 | 42,542 |
2019-08-05 | $3.83 | $3.85 | $3.55 | $3.62 | $1,435.98 | 39,908 |
2019-08-02 | $4.44 | $4.54 | $3.95 | $4.17 | $1,654.16 | 37,939 |
2019-08-01 | $4.97 | $5.05 | $4.10 | $4.31 | $1,709.69 | 74,325 |
2019-07-31 | $5.30 | $5.72 | $5.14 | $5.29 | $2,098.44 | 41,197 |
2019-07-30 | $4.51 | $5.35 | $4.39 | $5.26 | $2,086.54 | 38,947 |
2019-07-29 | $4.82 | $4.86 | $4.40 | $4.54 | $1,800.93 | 22,108 |
2019-07-26 | $5.02 | $5.03 | $4.70 | $4.80 | $1,904.06 | 21,549 |
2019-07-25 | $5.57 | $5.62 | $4.91 | $4.97 | $1,971.50 | 35,759 |
2019-07-24 | $5.38 | $5.71 | $5.38 | $5.48 | $2,173.81 | 24,071 |
2019-07-23 | $5.25 | $5.40 | $5.13 | $5.40 | $2,142.07 | 17,691 |
2019-07-22 | $5.24 | $5.40 | $5.03 | $5.22 | $2,070.67 | 21,915 |
2019-07-19 | $5.08 | $5.23 | $4.95 | $5.18 | $2,054.80 | 18,469 |
2019-07-18 | $5.13 | $5.15 | $4.88 | $5.02 | $1,991.33 | 24,706 |
2019-07-17 | $5.70 | $5.72 | $5.11 | $5.12 | $2,031.00 | 43,270 |
2019-07-16 | $6.03 | $6.03 | $5.50 | $5.68 | $2,253.14 | 24,786 |
2019-07-15 | $6.59 | $6.62 | $5.95 | $5.96 | $2,364.21 | 23,708 |
2019-07-12 | $6.42 | $6.63 | $6.30 | $6.51 | $2,582.39 | 17,026 |
2019-07-11 | $6.72 | $6.78 | $6.31 | $6.39 | $2,534.78 | 19,230 |
2019-07-10 | $6.48 | $6.73 | $6.38 | $6.67 | $2,645.85 | 26,196 |
2019-07-09 | $6.17 | $6.24 | $5.89 | $6.23 | $2,471.32 | 15,298 |
2019-07-08 | $6.35 | $6.57 | $6.15 | $6.18 | $2,451.48 | 15,765 |
2019-07-05 | $6.17 | $6.47 | $6.14 | $6.42 | $2,546.68 | 14,285 |
2019-07-03 | $6.39 | $6.39 | $6.08 | $6.19 | $2,455.45 | 10,953 |
2019-07-02 | $6.97 | $6.97 | $6.13 | $6.21 | $2,463.38 | 31,187 |
2019-07-01 | $7.56 | $7.60 | $6.89 | $7.02 | $2,784.69 | 28,938 |
2019-06-28 | $6.78 | $7.04 | $6.71 | $7.04 | $2,792.63 | 19,918 |
2019-06-27 | $6.77 | $6.90 | $6.60 | $6.68 | $2,649.82 | 16,889 |
2019-06-26 | $6.53 | $6.95 | $6.41 | $6.78 | $2,689.49 | 23,409 |
2019-06-25 | $6.33 | $6.36 | $6.11 | $6.18 | $2,451.48 | 15,162 |
2019-06-24 | $6.71 | $6.81 | $6.32 | $6.38 | $2,526.23 | 19,659 |
2019-06-21 | $6.77 | $6.96 | $6.57 | $6.66 | $2,637.10 | 16,851 |
2019-06-20 | $6.53 | $6.90 | $6.50 | $6.68 | $2,645.02 | 29,485 |
2019-06-19 | $6.14 | $6.33 | $5.88 | $6.05 | $2,395.56 | 21,123 |
2019-06-18 | $5.88 | $6.34 | $5.86 | $6.18 | $2,447.04 | 32,339 |
2019-06-17 | $5.36 | $5.79 | $5.25 | $5.73 | $2,268.85 | 22,175 |
2019-06-14 | $5.80 | $5.87 | $5.39 | $5.44 | $2,154.02 | 30,323 |
2019-06-13 | $5.75 | $5.80 | $5.55 | $5.79 | $2,292.61 | 20,867 |
2019-06-12 | $5.85 | $5.86 | $5.37 | $5.40 | $2,138.19 | 37,124 |
2019-06-11 | $6.16 | $6.29 | $6.00 | $6.04 | $2,391.60 | 23,371 |
2019-06-10 | $6.19 | $6.45 | $5.95 | $5.98 | $2,367.84 | 23,585 |
2019-06-07 | $6.07 | $6.28 | $5.86 | $6.10 | $2,415.36 | 25,046 |
2019-06-06 | $5.93 | $6.15 | $5.79 | $6.07 | $2,403.48 | 20,856 |
2019-06-05 | $6.58 | $6.62 | $5.70 | $5.90 | $2,336.17 | 41,798 |
2019-06-04 | $6.37 | $6.73 | $6.28 | $6.67 | $2,641.06 | 24,719 |
2019-06-03 | $6.15 | $6.31 | $5.95 | $6.19 | $2,450.99 | 30,083 |
2019-05-31 | $5.92 | $6.30 | $5.86 | $6.00 | $2,375.76 | 33,954 |
2019-05-30 | $6.89 | $7.02 | $6.34 | $6.38 | $2,526.23 | 28,556 |
2019-05-29 | $6.41 | $6.97 | $6.36 | $6.97 | $2,759.84 | 33,887 |
2019-05-28 | $7.25 | $7.28 | $6.85 | $6.87 | $2,720.25 | 21,715 |
2019-05-24 | $7.53 | $7.55 | $6.86 | $7.13 | $2,823.20 | 26,246 |
2019-05-23 | $7.99 | $8.00 | $7.03 | $7.11 | $2,815.28 | 38,478 |
2019-05-22 | $9.48 | $9.54 | $8.53 | $8.61 | $3,409.22 | 29,498 |
2019-05-21 | $9.24 | $9.78 | $9.23 | $9.78 | $3,872.49 | 17,789 |
2019-05-20 | $9.31 | $9.44 | $9.07 | $9.14 | $3,619.08 | 18,616 |
2019-05-17 | $9.81 | $9.94 | $9.34 | $9.36 | $3,706.19 | 17,446 |
2019-05-16 | $9.99 | $10.25 | $9.90 | $10.09 | $3,995.24 | 15,240 |
2019-05-15 | $9.13 | $9.83 | $9.02 | $9.77 | $3,868.53 | 17,948 |
2019-05-14 | $9.05 | $9.66 | $8.97 | $9.46 | $3,745.78 | 19,502 |
2019-05-13 | $9.53 | $9.64 | $8.66 | $8.81 | $3,488.41 | 29,464 |
2019-05-10 | $9.56 | $9.84 | $9.06 | $9.74 | $3,856.65 | 21,398 |
2019-05-09 | $9.50 | $9.80 | $9.06 | $9.68 | $3,832.90 | 21,551 |
2019-05-08 | $9.45 | $10.19 | $9.39 | $9.73 | $3,852.69 | 20,884 |
2019-05-07 | $9.54 | $9.61 | $9.01 | $9.50 | $3,761.62 | 25,456 |
2019-05-06 | $9.14 | $10.05 | $9.09 | $9.91 | $3,923.97 | 16,147 |
2019-05-03 | $9.38 | $9.80 | $9.19 | $9.69 | $3,836.86 | 13,473 |
2019-05-02 | $9.56 | $9.84 | $8.91 | $9.11 | $3,607.20 | 33,251 |
2019-05-01 | $11.02 | $11.19 | $9.98 | $10.00 | $3,959.60 | 20,194 |
2019-04-30 | $11.66 | $11.73 | $10.88 | $11.05 | $4,375.36 | 19,546 |
2019-04-29 | $11.44 | $11.63 | $11.18 | $11.38 | $4,506.03 | 12,161 |
2019-04-26 | $11.65 | $11.81 | $11.02 | $11.45 | $4,533.75 | 18,051 |
2019-04-25 | $12.70 | $12.73 | $11.94 | $11.97 | $4,739.65 | 21,796 |
2019-04-24 | $13.53 | $13.59 | $12.58 | $12.60 | $4,989.10 | 17,556 |
2019-04-23 | $13.50 | $13.82 | $12.91 | $13.36 | $5,290.03 | 15,215 |
2019-04-22 | $12.75 | $13.44 | $12.47 | $13.42 | $5,313.79 | 19,215 |
2019-04-18 | $12.62 | $12.67 | $12.06 | $12.10 | $4,791.12 | 14,522 |
2019-04-17 | $12.85 | $13.01 | $12.41 | $12.53 | $4,961.38 | 12,483 |
2019-04-16 | $12.59 | $12.75 | $12.11 | $12.64 | $5,004.94 | 13,459 |
2019-04-15 | $12.68 | $13.04 | $12.38 | $12.42 | $4,917.83 | 10,983 |
2019-04-12 | $13.04 | $13.38 | $12.60 | $12.88 | $5,099.97 | 21,154 |
2019-04-11 | $12.05 | $12.42 | $11.48 | $11.74 | $4,648.57 | 17,092 |
2019-04-10 | $11.97 | $12.35 | $11.83 | $12.22 | $4,838.64 | 17,639 |
2019-04-09 | $12.29 | $12.33 | $11.63 | $11.73 | $4,644.61 | 16,490 |
2019-04-08 | $12.39 | $12.86 | $12.17 | $12.46 | $4,933.67 | 21,035 |
2019-04-05 | $11.21 | $12.22 | $11.20 | $12.22 | $4,838.64 | 28,180 |
2019-04-04 | $10.49 | $11.09 | $10.31 | $11.06 | $4,379.32 | 16,608 |
2019-04-03 | $11.38 | $11.47 | $10.28 | $10.46 | $4,141.75 | 24,632 |
2019-04-02 | $11.72 | $11.79 | $11.14 | $11.23 | $4,446.63 | 16,556 |
2019-04-01 | $11.50 | $11.76 | $11.26 | $11.59 | $4,589.18 | 16,509 |
2019-03-29 | $11.67 | $11.88 | $11.06 | $11.11 | $4,399.12 | 20,642 |
2019-03-28 | $10.86 | $11.29 | $10.72 | $11.21 | $4,438.72 | 19,330 |
2019-03-27 | $11.09 | $11.33 | $10.54 | $11.00 | $4,355.56 | 20,656 |
2019-03-26 | $11.02 | $11.47 | $10.83 | $11.09 | $4,391.20 | 19,578 |
2019-03-25 | $10.20 | $10.61 | $9.85 | $10.43 | $4,129.87 | 14,753 |
2019-03-22 | $11.69 | $11.70 | $10.13 | $10.43 | $4,129.87 | 28,024 |
2019-03-21 | $11.49 | $12.13 | $11.42 | $12.06 | $4,775.28 | 15,348 |
2019-03-20 | $10.62 | $11.99 | $10.52 | $11.58 | $4,585.22 | 22,739 |
2019-03-19 | $11.32 | $11.44 | $10.50 | $10.68 | $4,228.86 | 15,094 |
2019-03-18 | $10.42 | $11.12 | $10.41 | $11.03 | $4,355.16 | 13,926 |
2019-03-15 | $10.25 | $10.56 | $10.24 | $10.30 | $4,066.92 | 13,753 |
2019-03-14 | $10.44 | $10.75 | $10.42 | $10.54 | $4,161.69 | 16,109 |
2019-03-13 | $10.25 | $10.62 | $10.06 | $10.47 | $4,134.05 | 21,649 |
2019-03-12 | $9.35 | $9.89 | $9.32 | $9.85 | $3,889.24 | 18,504 |
2019-03-11 | $8.86 | $9.20 | $8.61 | $9.15 | $3,612.85 | 12,180 |
2019-03-08 | $9.06 | $9.09 | $8.43 | $8.62 | $3,403.58 | 26,076 |
2019-03-07 | $10.17 | $10.18 | $9.51 | $9.64 | $3,806.32 | 15,762 |
2019-03-06 | $10.77 | $10.78 | $9.95 | $10.06 | $3,972.16 | 25,941 |
2019-03-05 | $11.37 | $11.39 | $10.66 | $10.98 | $4,335.42 | 14,862 |
2019-03-04 | $11.37 | $11.57 | $10.59 | $11.28 | $4,453.87 | 22,594 |
2019-03-01 | $10.65 | $11.16 | $10.64 | $11.05 | $4,363.06 | 13,848 |
2019-02-28 | $10.94 | $11.03 | $10.23 | $10.42 | $4,114.30 | 13,291 |
2019-02-27 | $11.08 | $11.50 | $10.63 | $10.84 | $4,280.14 | 17,082 |
2019-02-26 | $11.14 | $11.59 | $10.75 | $10.77 | $4,252.50 | 15,357 |
2019-02-25 | $11.07 | $11.57 | $11.07 | $11.28 | $4,453.87 | 13,959 |
2019-02-22 | $11.42 | $11.75 | $11.11 | $11.34 | $4,477.56 | 13,605 |
2019-02-21 | $11.98 | $12.07 | $10.88 | $11.07 | $4,370.95 | 21,359 |
2019-02-20 | $11.55 | $12.22 | $11.55 | $12.07 | $4,765.80 | 12,581 |
2019-02-19 | $11.55 | $11.96 | $11.44 | $11.66 | $4,603.91 | 10,325 |
2019-02-15 | $11.30 | $11.82 | $11.27 | $11.82 | $4,667.09 | 12,009 |
2019-02-14 | $10.33 | $11.26 | $10.30 | $10.95 | $4,323.57 | 18,498 |
2019-02-13 | $10.07 | $10.81 | $10.03 | $10.55 | $4,165.63 | 15,324 |
2019-02-12 | $10.08 | $10.44 | $9.75 | $9.89 | $3,905.03 | 13,734 |
2019-02-11 | $8.84 | $9.59 | $8.74 | $9.56 | $3,774.74 | 11,265 |
2019-02-08 | $9.62 | $9.62 | $8.58 | $9.08 | $3,585.21 | 15,512 |
2019-02-07 | $10.67 | $10.77 | $9.35 | $9.52 | $3,758.94 | 19,962 |
2019-02-06 | $11.15 | $11.46 | $10.90 | $10.98 | $4,335.42 | 8,696 |
2019-02-05 | $11.65 | $11.94 | $11.27 | $11.34 | $4,477.56 | 9,026 |
2019-02-04 | $11.39 | $11.90 | $11.03 | $11.87 | $4,686.83 | 6,963 |
2019-02-01 | $11.72 | $11.98 | $11.35 | $11.65 | $4,599.97 | 11,894 |
2019-01-31 | $12.15 | $12.37 | $11.23 | $11.49 | $4,536.79 | 16,432 |
2019-01-30 | $11.38 | $12.05 | $11.09 | $12.04 | $4,753.96 | 15,109 |
2019-01-29 | $11.30 | $11.30 | $10.92 | $11.08 | $4,374.90 | 13,554 |
2019-01-28 | $10.75 | $11.03 | $10.46 | $10.95 | $4,323.57 | 9,565 |
2019-01-25 | $11.13 | $11.83 | $11.10 | $11.54 | $4,556.53 | 13,116 |
2019-01-24 | $10.75 | $11.14 | $10.32 | $10.94 | $4,319.62 | 10,859 |
2019-01-23 | $11.65 | $11.67 | $10.48 | $10.73 | $4,236.71 | 12,389 |
2019-01-22 | $12.39 | $12.50 | $11.25 | $11.29 | $4,457.82 | 17,263 |
2019-01-18 | $12.57 | $12.90 | $12.27 | $12.88 | $5,085.63 | 12,192 |
2019-01-17 | $11.67 | $12.37 | $11.51 | $12.22 | $4,825.03 | 13,226 |
2019-01-16 | $11.88 | $12.34 | $11.75 | $12.01 | $4,742.11 | 14,416 |
2019-01-15 | $11.74 | $12.11 | $11.61 | $11.94 | $4,714.47 | 13,740 |
2019-01-14 | $11.00 | $11.83 | $10.98 | $11.55 | $4,560.48 | 13,344 |
2019-01-11 | $11.50 | $11.88 | $11.11 | $11.51 | $4,544.69 | 11,241 |
2019-01-10 | $11.30 | $11.94 | $10.92 | $11.90 | $4,698.68 | 15,912 |
2019-01-09 | $11.49 | $11.88 | $11.00 | $11.80 | $4,659.19 | 21,723 |
2019-01-08 | $11.34 | $11.45 | $10.42 | $10.98 | $4,335.42 | 24,372 |
2019-01-07 | $9.95 | $10.95 | $9.67 | $10.69 | $4,220.91 | 27,910 |
2019-01-04 | $8.90 | $9.69 | $8.69 | $9.65 | $3,810.27 | 18,104 |
2019-01-03 | $8.50 | $8.74 | $7.72 | $8.30 | $3,277.23 | 15,882 |
2019-01-02 | $7.31 | $8.60 | $7.01 | $8.44 | $3,332.51 | 17,125 |
2018-12-31 | $7.96 | $8.06 | $7.32 | $7.80 | $3,079.81 | 19,250 |
2018-12-28 | $8.30 | $8.38 | $7.52 | $7.66 | $3,024.53 | 18,910 |
2018-12-27 | $7.32 | $8.08 | $7.05 | $8.08 | $3,190.36 | 20,277 |
2018-12-26 | $6.59 | $7.94 | $5.90 | $7.91 | $3,121.61 | 34,702 |
2018-12-24 | $6.80 | $6.85 | $6.20 | $6.21 | $2,450.72 | 10,420 |
2018-12-21 | $7.72 | $7.86 | $6.93 | $7.06 | $2,786.17 | 13,586 |
2018-12-20 | $8.17 | $8.69 | $7.44 | $7.60 | $2,999.27 | 16,144 |
2018-12-19 | $9.14 | $9.70 | $8.34 | $8.54 | $3,370.24 | 14,254 |
2018-12-18 | $9.86 | $9.99 | $8.79 | $8.97 | $3,539.93 | 9,897 |
2018-12-17 | $10.67 | $11.02 | $9.60 | $9.75 | $3,847.75 | 13,015 |
2018-12-14 | $12.07 | $12.10 | $10.61 | $10.73 | $4,234.50 | 14,339 |
2018-12-13 | $12.60 | $12.80 | $12.10 | $12.44 | $4,909.34 | 10,636 |
2018-12-12 | $12.97 | $13.62 | $12.55 | $12.66 | $4,996.16 | 9,550 |
2018-12-11 | $13.34 | $13.39 | $12.13 | $12.44 | $4,909.34 | 9,267 |
2018-12-10 | $13.37 | $13.74 | $11.90 | $12.54 | $4,948.80 | 13,532 |
2018-12-07 | $15.28 | $15.81 | $13.77 | $13.90 | $5,485.51 | 12,082 |
2018-12-06 | $14.95 | $15.13 | $12.86 | $14.07 | $5,552.60 | 22,109 |
2018-12-04 | $17.12 | $17.52 | $15.50 | $15.55 | $6,136.67 | 8,087 |
2018-12-03 | $17.18 | $17.50 | $16.36 | $17.33 | $6,839.13 | 7,005 |
2018-11-30 | $15.92 | $16.15 | $15.11 | $15.78 | $6,227.44 | 9,000 |
2018-11-29 | $16.36 | $16.95 | $15.88 | $16.48 | $6,503.69 | 5,456 |
2018-11-28 | $15.48 | $16.20 | $14.69 | $16.12 | $6,361.62 | 9,491 |
2018-11-27 | $16.13 | $16.40 | $15.03 | $15.50 | $6,116.94 | 7,059 |
2018-11-26 | $16.08 | $16.64 | $15.73 | $16.16 | $6,377.40 | 5,492 |
2018-11-23 | $15.07 | $16.00 | $15.07 | $15.40 | $6,077.47 | 6,039 |
2018-11-21 | $16.65 | $17.90 | $16.56 | $17.29 | $6,823.35 | 5,467 |
2018-11-20 | $17.57 | $17.66 | $15.76 | $16.13 | $6,365.56 | 11,371 |
2018-11-19 | $18.52 | $19.15 | $18.00 | $18.78 | $7,411.36 | 4,197 |
2018-11-16 | $19.63 | $20.03 | $18.32 | $19.15 | $7,557.38 | 4,605 |
2018-11-15 | $18.07 | $19.36 | $17.72 | $19.27 | $7,604.74 | 5,094 |
2018-11-14 | $19.91 | $20.19 | $17.69 | $18.40 | $7,261.40 | 8,602 |
2018-11-13 | $19.86 | $20.45 | $18.10 | $18.41 | $7,265.34 | 6,744 |
2018-11-12 | $22.92 | $23.22 | $19.75 | $19.84 | $7,829.68 | 6,586 |
2018-11-09 | $21.20 | $22.60 | $20.30 | $22.25 | $8,780.77 | 5,697 |
2018-11-08 | $24.60 | $24.90 | $22.04 | $22.27 | $8,788.66 | 5,092 |
2018-11-07 | $24.74 | $25.84 | $23.72 | $24.95 | $9,846.30 | 7,693 |
2018-11-06 | $24.00 | $24.18 | $22.40 | $23.23 | $9,167.51 | 5,183 |
2018-11-05 | $23.00 | $24.10 | $22.80 | $23.84 | $9,408.25 | 5,120 |
2018-11-02 | $23.40 | $23.90 | $21.29 | $21.95 | $8,662.37 | 5,638 |
2018-11-01 | $22.24 | $23.59 | $21.50 | $23.11 | $9,120.16 | 4,408 |
2018-10-31 | $21.31 | $23.49 | $21.31 | $21.93 | $8,654.48 | 7,683 |
2018-10-30 | $18.72 | $20.80 | $18.54 | $20.73 | $8,180.91 | 4,778 |
2018-10-29 | $22.04 | $22.15 | $18.30 | $19.35 | $7,636.31 | 5,037 |
2018-10-26 | $21.57 | $22.81 | $20.18 | $21.72 | $8,571.61 | 5,472 |
2018-10-25 | $22.50 | $23.17 | $21.51 | $22.55 | $8,899.16 | 5,421 |
2018-10-24 | $26.82 | $26.92 | $21.40 | $21.43 | $8,457.16 | 7,084 |
2018-10-23 | $26.86 | $27.05 | $24.94 | $26.16 | $10,323.81 | 6,508 |
2018-10-22 | $30.55 | $30.83 | $28.60 | $29.20 | $11,523.52 | 3,521 |
2018-10-19 | $31.97 | $32.50 | $30.26 | $30.65 | $12,095.75 | 3,929 |
2018-10-18 | $31.91 | $32.62 | $30.90 | $31.74 | $12,525.91 | 3,475 |
2018-10-17 | $34.41 | $35.05 | $32.11 | $33.27 | $13,129.71 | 3,472 |
2018-10-16 | $34.08 | $35.48 | $33.40 | $35.26 | $13,915.05 | 2,524 |
2018-10-15 | $33.95 | $34.79 | $32.74 | $33.75 | $13,319.14 | 2,491 |
2018-10-12 | $34.10 | $34.39 | $31.47 | $33.54 | $13,236.27 | 3,161 |
2018-10-11 | $34.58 | $35.57 | $31.89 | $32.36 | $12,770.59 | 3,949 |
2018-10-10 | $41.10 | $41.40 | $35.42 | $35.54 | $14,025.55 | 3,843 |
2018-10-09 | $39.95 | $42.56 | $39.92 | $41.32 | $16,306.57 | 1,857 |
2018-10-08 | $39.30 | $40.25 | $38.10 | $39.71 | $15,671.20 | 1,197 |
2018-10-05 | $40.91 | $41.67 | $39.02 | $40.36 | $15,927.72 | 1,451 |
2018-10-04 | $42.21 | $43.77 | $40.25 | $40.92 | $16,148.72 | 2,061 |
2018-10-03 | $40.62 | $43.39 | $40.23 | $43.24 | $17,064.28 | 1,861 |
2018-10-02 | $40.94 | $41.32 | $39.03 | $40.11 | $15,829.06 | 1,595 |
2018-10-01 | $40.15 | $41.65 | $39.62 | $40.88 | $16,132.93 | 1,317 |
2018-09-28 | $38.83 | $40.90 | $38.79 | $39.61 | $15,631.74 | 1,608 |
2018-09-27 | $39.52 | $39.65 | $38.60 | $39.33 | $15,521.24 | 1,173 |
2018-09-26 | $39.64 | $40.24 | $38.18 | $38.33 | $15,126.60 | 1,868 |
2018-09-25 | $40.96 | $41.80 | $40.44 | $40.59 | $16,018.49 | 1,634 |
2018-09-24 | $39.28 | $40.51 | $38.55 | $39.95 | $15,762.31 | 2,876 |
2018-09-21 | $37.12 | $37.91 | $36.43 | $37.50 | $14,795.66 | 1,833 |
2018-09-20 | $37.41 | $37.84 | $36.18 | $36.54 | $14,416.89 | 1,580 |
2018-09-19 | $35.51 | $37.23 | $35.41 | $36.84 | $14,535.26 | 1,666 |
2018-09-18 | $35.07 | $36.44 | $35.06 | $35.68 | $14,077.58 | 2,031 |
2018-09-17 | $34.80 | $35.25 | $33.96 | $34.27 | $13,521.26 | 1,337 |
2018-09-14 | $34.05 | $35.33 | $33.82 | $34.39 | $13,568.61 | 1,609 |
2018-09-13 | $33.99 | $34.55 | $32.70 | $34.06 | $13,438.41 | 2,251 |
2018-09-12 | $34.42 | $35.48 | $33.78 | $34.61 | $13,655.41 | 3,311 |
2018-09-11 | $31.26 | $33.79 | $30.83 | $33.27 | $13,126.71 | 2,784 |
2018-09-10 | $31.94 | $32.32 | $31.18 | $31.41 | $12,392.85 | 2,028 |
2018-09-07 | $31.25 | $31.68 | $30.07 | $31.28 | $12,341.55 | 2,860 |
2018-09-06 | $35.00 | $35.30 | $31.71 | $32.17 | $12,692.70 | 4,038 |
2018-09-05 | $35.40 | $35.73 | $33.65 | $35.41 | $13,971.05 | 2,044 |
2018-09-04 | $38.10 | $38.50 | $35.63 | $36.13 | $14,255.13 | 2,696 |
2018-08-31 | $37.58 | $37.75 | $36.48 | $37.38 | $14,748.32 | 1,813 |
2018-08-30 | $37.70 | $38.28 | $36.72 | $38.07 | $15,020.56 | 1,979 |
2018-08-29 | $36.90 | $38.04 | $35.94 | $37.53 | $14,807.50 | 2,391 |
2018-08-28 | $37.01 | $37.53 | $35.33 | $36.06 | $14,227.51 | 1,470 |
2018-08-27 | $37.00 | $37.77 | $36.59 | $36.97 | $14,586.55 | 1,531 |
2018-08-24 | $36.72 | $37.50 | $36.17 | $36.55 | $14,420.84 | 2,120 |
2018-08-23 | $35.00 | $35.60 | $34.35 | $35.41 | $13,971.05 | 1,493 |
2018-08-22 | $35.00 | $36.02 | $34.75 | $35.73 | $14,097.31 | 2,809 |
2018-08-21 | $32.78 | $34.49 | $32.78 | $33.80 | $13,335.82 | 2,908 |
2018-08-20 | $30.84 | $32.23 | $30.80 | $31.92 | $12,594.07 | 1,707 |
2018-08-17 | $31.06 | $31.58 | $30.48 | $31.03 | $12,242.92 | 2,684 |
2018-08-16 | $30.30 | $31.12 | $29.92 | $30.48 | $12,025.91 | 2,827 |
2018-08-15 | $33.26 | $33.40 | $28.83 | $29.76 | $11,741.84 | 7,102 |
2018-08-14 | $34.89 | $35.21 | $33.65 | $34.47 | $13,600.17 | 2,189 |
2018-08-13 | $35.80 | $36.40 | $33.55 | $33.62 | $13,264.80 | 3,618 |
2018-08-10 | $35.56 | $36.44 | $34.77 | $36.25 | $14,302.47 | 2,941 |
2018-08-09 | $36.47 | $36.62 | $35.05 | $35.35 | $13,947.38 | 2,758 |
2018-08-08 | $37.01 | $37.32 | $35.32 | $36.27 | $14,310.36 | 5,175 |
2018-08-07 | $37.82 | $39.56 | $37.82 | $38.03 | $15,004.77 | 2,373 |
2018-08-06 | $37.82 | $38.93 | $36.86 | $37.95 | $14,973.21 | 3,781 |
2018-08-03 | $38.30 | $38.63 | $36.20 | $37.09 | $14,633.90 | 4,245 |
2018-08-02 | $37.15 | $38.44 | $36.25 | $38.39 | $15,146.81 | 3,508 |
2018-08-01 | $38.70 | $38.80 | $36.51 | $38.04 | $15,008.72 | 5,583 |
2018-07-31 | $39.75 | $40.53 | $38.25 | $39.85 | $15,722.86 | 2,560 |
2018-07-30 | $39.33 | $40.52 | $39.19 | $40.00 | $15,782.04 | 3,128 |
2018-07-27 | $39.77 | $40.65 | $37.65 | $37.93 | $14,965.32 | 3,515 |
2018-07-26 | $40.05 | $41.25 | $39.60 | $40.47 | $15,967.48 | 2,128 |
2018-07-25 | $39.30 | $40.14 | $38.43 | $39.97 | $15,770.20 | 2,817 |
2018-07-24 | $38.61 | $40.55 | $38.51 | $39.12 | $15,434.83 | 3,041 |
2018-07-23 | $39.21 | $39.49 | $37.85 | $38.25 | $15,091.57 | 1,986 |
2018-07-20 | $39.53 | $39.73 | $37.70 | $38.61 | $15,233.61 | 3,000 |
2018-07-19 | $38.10 | $39.66 | $37.93 | $39.35 | $15,525.58 | 3,639 |
2018-07-18 | $37.71 | $38.98 | $35.75 | $38.63 | $15,241.50 | 4,776 |
2018-07-17 | $37.80 | $39.13 | $37.00 | $38.34 | $15,127.08 | 3,053 |
2018-07-16 | $38.88 | $39.99 | $36.57 | $38.27 | $15,099.47 | 4,485 |
2018-07-13 | $40.54 | $42.32 | $40.25 | $40.67 | $16,046.39 | 4,572 |
2018-07-12 | $42.04 | $42.07 | $39.20 | $40.64 | $16,034.55 | 3,791 |
2018-07-11 | $43.07 | $44.93 | $39.81 | $40.99 | $16,172.64 | 4,602 |
2018-07-10 | $46.02 | $47.55 | $43.84 | $44.66 | $17,620.65 | 3,775 |
2018-07-09 | $42.56 | $44.90 | $42.20 | $44.82 | $17,683.77 | 3,097 |
2018-07-06 | $38.75 | $41.89 | $38.35 | $41.52 | $16,381.76 | 3,030 |
2018-07-05 | $40.30 | $40.89 | $38.53 | $39.37 | $15,533.47 | 3,299 |
2018-07-03 | $40.46 | $41.70 | $38.85 | $39.70 | $15,663.67 | 4,545 |
2018-07-02 | $39.61 | $39.61 | $37.35 | $38.31 | $15,115.25 | 4,092 |
2018-06-29 | $41.00 | $42.89 | $40.50 | $40.61 | $16,022.71 | 3,037 |
2018-06-28 | $41.02 | $41.41 | $38.93 | $40.25 | $15,880.68 | 3,300 |
2018-06-27 | $40.28 | $42.95 | $40.24 | $40.34 | $15,916.19 | 4,963 |
2018-06-26 | $37.15 | $39.45 | $36.08 | $38.68 | $15,261.23 | 5,598 |
2018-06-25 | $39.38 | $39.87 | $35.87 | $36.41 | $14,365.60 | 5,628 |
2018-06-22 | $39.73 | $40.87 | $39.13 | $39.60 | $15,624.22 | 3,379 |
2018-06-21 | $38.14 | $38.64 | $35.67 | $36.06 | $14,227.51 | 4,124 |
2018-06-20 | $38.48 | $39.45 | $37.18 | $39.19 | $15,462.45 | 4,339 |
2018-06-19 | $34.81 | $37.79 | $34.29 | $37.34 | $14,732.53 | 2,341 |
2018-06-18 | $34.23 | $37.71 | $34.15 | $36.36 | $14,345.87 | 4,053 |
2018-06-15 | $36.50 | $36.75 | $33.88 | $34.08 | $13,446.30 | 4,387 |
2018-06-14 | $39.33 | $40.05 | $37.11 | $37.25 | $14,697.02 | 3,454 |
2018-06-13 | $38.30 | $39.42 | $37.55 | $38.61 | $15,233.61 | 2,039 |
2018-06-12 | $39.14 | $40.25 | $38.17 | $38.73 | $15,280.96 | 2,559 |
2018-06-11 | $37.72 | $39.82 | $37.53 | $39.17 | $15,454.56 | 2,190 |
2018-06-08 | $38.74 | $39.21 | $36.90 | $38.43 | $15,162.59 | 3,143 |
2018-06-07 | $36.84 | $39.40 | $36.70 | $38.96 | $15,371.71 | 4,010 |
2018-06-06 | $36.44 | $36.93 | $34.82 | $36.01 | $14,207.78 | 3,359 |
2018-06-05 | $35.00 | $36.95 | $34.69 | $35.93 | $14,176.22 | 3,545 |
2018-06-04 | $39.46 | $40.01 | $35.46 | $36.29 | $14,318.25 | 4,595 |
2018-06-01 | $38.99 | $40.49 | $37.67 | $38.97 | $15,375.65 | 3,088 |
2018-05-31 | $38.89 | $41.89 | $38.83 | $39.11 | $15,430.89 | 3,021 |
2018-05-30 | $36.76 | $40.58 | $36.70 | $40.20 | $15,860.95 | 4,827 |
2018-05-29 | $34.35 | $36.77 | $34.29 | $35.96 | $14,188.05 | 4,387 |
2018-05-25 | $36.15 | $36.56 | $33.40 | $35.59 | $14,042.07 | 7,122 |
2018-05-24 | $38.96 | $40.48 | $38.24 | $39.46 | $15,568.98 | 3,372 |
2018-05-23 | $41.27 | $41.95 | $38.85 | $41.14 | $16,231.83 | 3,978 |
2018-05-22 | $45.69 | $47.00 | $41.23 | $41.87 | $16,519.85 | 4,892 |
2018-05-21 | $43.40 | $45.23 | $42.76 | $45.19 | $17,829.76 | 3,146 |
2018-05-18 | $43.23 | $43.74 | $41.80 | $42.47 | $16,756.58 | 2,632 |
2018-05-17 | $40.49 | $43.74 | $40.40 | $43.45 | $17,143.24 | 3,523 |
2018-05-16 | $38.57 | $40.06 | $38.00 | $39.84 | $15,718.91 | 1,948 |
2018-05-15 | $38.48 | $39.19 | $37.15 | $39.04 | $15,403.27 | 1,750 |
2018-05-14 | $37.79 | $38.78 | $37.61 | $38.57 | $15,217.83 | 1,998 |
2018-05-11 | $37.92 | $38.48 | $36.77 | $37.15 | $14,657.57 | 2,194 |
2018-05-10 | $37.94 | $38.55 | $36.84 | $38.05 | $15,012.66 | 2,796 |
2018-05-09 | $37.26 | $39.26 | $37.06 | $37.57 | $14,823.28 | 5,281 |
2018-05-08 | $33.40 | $35.61 | $30.91 | $35.60 | $14,046.01 | 6,887 |
2018-05-07 | $34.00 | $36.40 | $33.38 | $33.61 | $13,260.86 | 4,611 |
2018-05-04 | $31.25 | $33.18 | $31.03 | $32.94 | $12,996.51 | 2,499 |
2018-05-03 | $32.24 | $32.55 | $30.28 | $31.25 | $12,329.72 | 3,325 |
2018-05-02 | $31.57 | $33.71 | $31.57 | $32.91 | $12,984.67 | 2,756 |
2018-05-01 | $31.60 | $32.26 | $30.67 | $32.05 | $12,645.36 | 2,929 |
2018-04-30 | $31.03 | $33.41 | $31.00 | $32.45 | $12,803.18 | 3,532 |
2018-04-27 | $32.65 | $32.89 | $31.20 | $31.43 | $12,400.74 | 2,968 |
2018-04-26 | $32.44 | $33.29 | $31.63 | $33.22 | $13,106.98 | 3,324 |
2018-04-25 | $30.68 | $32.07 | $29.86 | $32.00 | $12,625.63 | 2,989 |
2018-04-24 | $32.09 | $33.19 | $29.90 | $30.80 | $12,152.17 | 4,296 |
2018-04-23 | $30.43 | $31.99 | $29.85 | $31.92 | $12,594.07 | 3,102 |
2018-04-20 | $30.76 | $31.76 | $30.07 | $31.30 | $12,349.45 | 2,585 |
2018-04-19 | $32.08 | $32.82 | $31.03 | $31.65 | $12,487.54 | 3,809 |
2018-04-18 | $30.17 | $32.98 | $30.00 | $31.83 | $12,558.56 | 6,169 |
2018-04-17 | $28.60 | $29.52 | $28.05 | $29.16 | $11,505.11 | 3,086 |
2018-04-16 | $28.00 | $29.07 | $27.21 | $28.57 | $11,272.32 | 3,363 |
2018-04-13 | $26.99 | $28.55 | $26.76 | $27.98 | $11,039.54 | 2,425 |
2018-04-12 | $26.51 | $27.10 | $25.64 | $26.59 | $10,491.11 | 2,446 |
2018-04-11 | $25.54 | $27.27 | $25.28 | $26.82 | $10,581.86 | 3,683 |
2018-04-10 | $23.89 | $25.98 | $23.70 | $25.47 | $10,049.21 | 6,423 |
2018-04-09 | $23.30 | $23.73 | $22.50 | $22.56 | $8,901.07 | 5,431 |
2018-04-06 | $23.93 | $24.42 | $21.17 | $22.50 | $8,877.40 | 7,402 |
2018-04-05 | $22.69 | $24.95 | $22.69 | $24.48 | $9,658.61 | 5,653 |
2018-04-04 | $21.12 | $22.58 | $20.79 | $22.54 | $8,893.18 | 4,375 |
2018-04-03 | $21.92 | $22.57 | $20.57 | $22.55 | $8,897.12 | 5,109 |
2018-04-02 | $23.26 | $23.36 | $20.11 | $21.45 | $8,463.12 | 9,083 |
2018-03-29 | $22.20 | $24.10 | $22.17 | $23.84 | $9,406.10 | 2,979 |
2018-03-28 | $22.74 | $23.31 | $21.70 | $22.02 | $8,688.01 | 3,326 |
2018-03-27 | $24.30 | $24.50 | $22.00 | $22.46 | $8,861.61 | 3,022 |
2018-03-26 | $23.54 | $24.22 | $22.41 | $24.21 | $9,552.08 | 3,212 |
2018-03-23 | $23.66 | $24.98 | $22.75 | $22.90 | $9,035.22 | 3,171 |
2018-03-22 | $23.69 | $24.27 | $22.93 | $23.02 | $9,082.56 | 2,487 |
2018-03-21 | $22.35 | $24.84 | $22.11 | $24.59 | $9,702.01 | 5,466 |
2018-03-20 | $21.50 | $22.33 | $21.42 | $21.87 | $8,628.83 | 3,066 |
2018-03-19 | $22.23 | $22.28 | $20.40 | $20.88 | $8,238.22 | 4,138 |
2018-03-16 | $21.87 | $23.00 | $21.45 | $22.59 | $8,912.91 | 2,590 |
2018-03-15 | $22.93 | $23.51 | $21.38 | $21.81 | $8,605.16 | 3,902 |
2018-03-14 | $23.39 | $23.45 | $22.52 | $22.76 | $8,979.98 | 2,020 |
2018-03-13 | $23.27 | $24.03 | $22.66 | $22.92 | $9,043.11 | 2,105 |
2018-03-12 | $22.88 | $23.85 | $22.53 | $23.31 | $9,196.98 | 2,684 |
2018-03-09 | $22.30 | $23.31 | $22.30 | $23.22 | $9,161.47 | 2,687 |
2018-03-08 | $22.03 | $22.30 | $21.19 | $21.79 | $8,597.27 | 2,218 |
2018-03-07 | $21.98 | $23.08 | $21.29 | $21.93 | $8,652.50 | 2,781 |
2018-03-06 | $23.57 | $23.81 | $22.41 | $22.61 | $8,920.80 | 2,479 |
2018-03-05 | $21.61 | $23.67 | $21.55 | $23.28 | $9,185.15 | 3,736 |
2018-03-02 | $20.06 | $22.13 | $19.58 | $22.06 | $8,703.79 | 3,100 |
2018-03-01 | $20.05 | $21.40 | $20.05 | $20.72 | $8,175.10 | 2,728 |
2018-02-28 | $22.26 | $22.72 | $20.05 | $20.08 | $7,922.58 | 3,569 |
2018-02-27 | $23.20 | $23.89 | $21.78 | $21.78 | $8,593.32 | 3,335 |
2018-02-26 | $23.35 | $24.00 | $22.85 | $23.52 | $9,279.84 | 2,686 |
2018-02-23 | $21.79 | $23.19 | $21.75 | $23.19 | $9,149.64 | 2,887 |
2018-02-22 | $20.58 | $22.50 | $20.38 | $21.41 | $8,447.34 | 3,314 |
2018-02-21 | $21.25 | $22.02 | $20.13 | $20.18 | $7,962.04 | 3,360 |
2018-02-20 | $22.01 | $22.70 | $21.33 | $21.71 | $8,565.70 | 3,451 |
2018-02-16 | $21.64 | $22.99 | $21.58 | $21.90 | $8,640.67 | 3,678 |
2018-02-15 | $22.18 | $22.41 | $20.36 | $22.23 | $8,770.87 | 3,048 |
2018-02-14 | $18.97 | $22.23 | $18.97 | $22.12 | $8,727.47 | 3,273 |
2018-02-13 | $19.90 | $20.53 | $19.50 | $19.89 | $7,847.62 | 3,189 |
2018-02-12 | $19.81 | $21.24 | $19.81 | $20.71 | $8,171.15 | 4,594 |
2018-02-09 | $19.67 | $19.76 | $16.79 | $19.23 | $7,587.22 | 7,254 |
2018-02-08 | $22.07 | $22.54 | $19.07 | $19.10 | $7,535.92 | 6,390 |
2018-02-07 | $24.23 | $25.16 | $21.75 | $21.80 | $8,601.21 | 4,217 |
2018-02-06 | $21.97 | $24.45 | $21.39 | $24.07 | $9,496.84 | 3,414 |
2018-02-05 | $24.82 | $26.11 | $22.52 | $23.23 | $9,165.42 | 4,081 |
2018-02-02 | $28.03 | $28.27 | $25.35 | $25.68 | $10,132.07 | 4,743 |
2018-02-01 | $29.13 | $30.07 | $28.34 | $29.40 | $11,599.80 | 2,742 |
2018-01-31 | $29.01 | $29.69 | $28.20 | $29.00 | $11,441.98 | 2,507 |
2018-01-30 | $31.16 | $31.45 | $28.66 | $29.16 | $11,505.11 | 4,448 |
2018-01-29 | $33.50 | $34.32 | $32.39 | $32.59 | $12,858.42 | 2,287 |
2018-01-26 | $34.50 | $34.92 | $33.84 | $34.43 | $13,584.39 | 1,036 |
2018-01-25 | $37.08 | $37.08 | $33.74 | $34.12 | $13,462.08 | 2,118 |
2018-01-24 | $36.80 | $37.71 | $35.55 | $36.41 | $14,365.60 | 1,821 |
2018-01-23 | $37.18 | $37.25 | $35.47 | $36.80 | $14,519.48 | 2,429 |
2018-01-22 | $33.48 | $36.68 | $33.48 | $36.68 | $14,472.13 | 2,011 |
2018-01-19 | $33.33 | $33.89 | $32.90 | $33.80 | $13,335.82 | 2,011 |
2018-01-18 | $35.27 | $35.53 | $33.55 | $34.20 | $13,493.64 | 1,731 |
2018-01-17 | $34.74 | $36.33 | $33.92 | $35.50 | $14,006.56 | 1,900 |
2018-01-16 | $36.74 | $37.07 | $34.48 | $34.62 | $13,659.35 | 2,693 |
2018-01-12 | $35.65 | $36.65 | $35.16 | $36.56 | $14,424.78 | 1,687 |
2018-01-11 | $33.94 | $36.90 | $33.60 | $35.71 | $14,089.42 | 3,282 |
2018-01-10 | $34.40 | $34.77 | $33.28 | $33.39 | $13,174.06 | 1,324 |
2018-01-09 | $34.34 | $34.82 | $33.68 | $33.95 | $13,395.01 | 1,517 |
2018-01-08 | $33.55 | $34.16 | $32.58 | $34.11 | $13,458.13 | 1,167 |
2018-01-05 | $33.52 | $33.77 | $32.56 | $33.51 | $13,221.40 | 1,546 |
2018-01-04 | $33.91 | $34.39 | $32.56 | $34.19 | $13,489.70 | 2,134 |
2018-01-03 | $33.25 | $34.36 | $33.00 | $33.64 | $13,272.69 | 1,831 |
2018-01-02 | $31.22 | $32.69 | $30.99 | $32.64 | $12,878.14 | 1,786 |
2017-12-29 | $31.55 | $31.75 | $30.30 | $30.35 | $11,974.62 | 1,712 |
2017-12-28 | $30.59 | $31.40 | $30.34 | $31.27 | $12,337.61 | 1,144 |
2017-12-27 | $31.20 | $31.32 | $30.37 | $30.58 | $12,065.37 | 1,550 |
2017-12-26 | $29.82 | $31.42 | $29.46 | $31.38 | $12,381.01 | 2,384 |
2017-12-22 | $29.17 | $30.18 | $28.52 | $29.44 | $11,615.58 | 2,320 |
2017-12-21 | $26.50 | $29.16 | $26.39 | $28.96 | $11,426.20 | 2,644 |
2017-12-20 | $25.21 | $26.86 | $24.75 | $26.77 | $10,562.13 | 1,877 |
2017-12-19 | $25.01 | $25.86 | $24.67 | $24.94 | $9,840.10 | 1,279 |
2017-12-18 | $23.86 | $25.23 | $23.75 | $24.78 | $9,776.97 | 1,975 |
2017-12-15 | $24.45 | $24.63 | $23.36 | $23.43 | $9,244.33 | 2,362 |
2017-12-14 | $24.50 | $25.39 | $24.10 | $24.14 | $9,524.46 | 1,736 |
2017-12-13 | $26.07 | $26.07 | $24.74 | $24.94 | $9,840.10 | 1,938 |
2017-12-12 | $27.25 | $27.28 | $25.45 | $25.69 | $10,136.01 | 1,592 |
2017-12-11 | $25.90 | $27.46 | $25.90 | $26.88 | $10,605.53 | 1,175 |
2017-12-08 | $25.81 | $26.65 | $25.14 | $25.84 | $10,195.20 | 1,799 |
2017-12-07 | $24.41 | $25.24 | $24.04 | $24.89 | $9,820.37 | 1,585 |
2017-12-06 | $26.00 | $26.16 | $24.27 | $24.35 | $9,607.32 | 2,861 |
2017-12-05 | $27.39 | $28.02 | $26.67 | $26.75 | $10,554.24 | 1,451 |
2017-12-04 | $28.33 | $29.80 | $27.28 | $27.54 | $10,865.93 | 1,856 |
2017-12-01 | $28.00 | $29.77 | $27.50 | $28.67 | $11,311.78 | 3,014 |
2017-11-30 | $25.78 | $27.67 | $25.78 | $27.03 | $10,664.71 | 3,088 |
2017-11-29 | $24.70 | $25.80 | $24.21 | $25.17 | $9,930.85 | 2,057 |
2017-11-28 | $24.20 | $25.12 | $23.89 | $24.84 | $9,800.65 | 1,783 |
2017-11-27 | $25.95 | $25.95 | $24.29 | $24.38 | $9,619.15 | 2,184 |
2017-11-24 | $26.85 | $26.92 | $26.09 | $26.26 | $10,360.91 | 1,340 |
2017-11-22 | $25.85 | $26.31 | $25.46 | $26.11 | $10,301.73 | 2,777 |
2017-11-21 | $24.95 | $25.69 | $24.41 | $24.88 | $9,816.43 | 2,200 |
2017-11-20 | $24.93 | $25.04 | $23.70 | $24.67 | $9,733.57 | 2,080 |
2017-11-17 | $24.76 | $25.72 | $24.57 | $25.52 | $10,068.94 | 2,496 |
2017-11-16 | $23.95 | $24.58 | $23.38 | $24.11 | $9,512.62 | 2,190 |
2017-11-15 | $24.01 | $24.37 | $23.17 | $23.90 | $9,429.77 | 2,947 |
2017-11-14 | $27.25 | $27.35 | $24.76 | $24.84 | $9,800.65 | 4,318 |
2017-11-13 | $29.15 | $29.48 | $27.69 | $27.74 | $10,944.84 | 2,047 |
2017-11-10 | $29.28 | $30.17 | $28.34 | $29.20 | $11,520.89 | 2,421 |
2017-11-09 | $27.79 | $29.61 | $27.68 | $29.48 | $11,631.36 | 3,060 |
2017-11-08 | $29.06 | $29.55 | $27.57 | $28.26 | $11,150.01 | 3,323 |
2017-11-07 | $30.11 | $30.16 | $29.11 | $29.80 | $11,757.62 | 2,122 |
2017-11-06 | $27.07 | $30.11 | $27.07 | $30.09 | $11,872.04 | 4,547 |
2017-11-03 | $25.69 | $27.33 | $25.26 | $26.75 | $10,554.24 | 2,868 |
2017-11-02 | $26.27 | $26.69 | $24.84 | $25.70 | $10,139.96 | 2,736 |
2017-11-01 | $25.08 | $26.91 | $25.00 | $26.55 | $10,475.33 | 4,348 |
2017-10-31 | $23.24 | $24.68 | $22.90 | $24.45 | $9,646.77 | 2,478 |
2017-10-30 | $22.73 | $23.84 | $22.70 | $23.35 | $9,212.77 | 2,649 |
2017-10-27 | $20.22 | $22.70 | $20.03 | $22.58 | $8,908.96 | 3,279 |
2017-10-26 | $20.36 | $20.77 | $19.35 | $20.76 | $8,190.88 | 2,090 |
2017-10-25 | $20.76 | $20.95 | $19.61 | $20.45 | $8,068.57 | 2,315 |
2017-10-24 | $21.22 | $21.64 | $20.54 | $20.94 | $8,261.90 | 2,202 |
2017-10-23 | $22.62 | $22.91 | $20.92 | $21.01 | $8,289.52 | 3,052 |
2017-10-20 | $22.07 | $22.74 | $22.04 | $22.56 | $8,901.07 | 1,277 |
2017-10-19 | $22.19 | $22.67 | $21.85 | $22.25 | $8,778.76 | 2,180 |
2017-10-18 | $23.55 | $24.02 | $22.71 | $22.72 | $8,964.20 | 2,372 |
2017-10-17 | $23.10 | $23.72 | $22.56 | $23.30 | $9,193.04 | 1,515 |
2017-10-16 | $23.62 | $24.00 | $23.02 | $23.19 | $9,149.64 | 2,311 |
2017-10-13 | $23.93 | $24.10 | $23.10 | $23.18 | $9,145.69 | 2,369 |
2017-10-12 | $22.74 | $23.49 | $22.25 | $23.40 | $9,232.49 | 1,985 |
2017-10-11 | $23.42 | $23.76 | $22.67 | $23.75 | $9,370.59 | 1,423 |
2017-10-10 | $24.23 | $24.48 | $23.19 | $23.30 | $9,193.04 | 1,950 |
2017-10-09 | $23.33 | $23.64 | $22.94 | $23.41 | $9,236.44 | 1,070 |
2017-10-06 | $23.90 | $24.22 | $22.98 | $23.22 | $9,161.47 | 2,376 |
2017-10-05 | $24.34 | $25.16 | $24.32 | $24.82 | $9,792.76 | 1,665 |
2017-10-04 | $24.66 | $25.17 | $23.87 | $24.27 | $9,575.75 | 2,361 |
2017-10-03 | $24.44 | $24.87 | $24.14 | $24.69 | $9,741.46 | 1,299 |
2017-10-02 | $23.03 | $24.72 | $22.50 | $24.70 | $9,745.41 | 2,772 |
2017-09-29 | $24.22 | $24.68 | $23.68 | $24.32 | $9,595.48 | 1,987 |
2017-09-28 | $25.14 | $25.61 | $23.83 | $24.70 | $9,745.41 | 2,494 |
2017-09-27 | $24.64 | $24.95 | $23.34 | $24.95 | $9,844.05 | 3,503 |
2017-09-26 | $23.53 | $24.48 | $23.21 | $24.36 | $9,611.26 | 2,886 |
2017-09-25 | $22.73 | $24.19 | $22.73 | $24.11 | $9,512.62 | 4,715 |
2017-09-22 | $21.68 | $22.50 | $21.58 | $22.18 | $8,751.14 | 2,614 |
2017-09-21 | $21.64 | $21.97 | $21.15 | $21.96 | $8,664.34 | 2,406 |
2017-09-20 | $20.80 | $22.24 | $20.80 | $21.81 | $8,605.16 | 6,381 |
2017-09-19 | $20.55 | $20.77 | $20.14 | $20.55 | $8,108.02 | 2,532 |
2017-09-18 | $19.68 | $20.45 | $19.57 | $20.39 | $8,044.89 | 3,145 |
2017-09-15 | $19.91 | $20.03 | $19.28 | $19.87 | $7,839.73 | 2,550 |
2017-09-14 | $20.01 | $20.65 | $19.30 | $19.78 | $7,804.22 | 4,968 |
2017-09-13 | $18.28 | $19.85 | $18.28 | $19.49 | $7,689.80 | 6,508 |
2017-09-12 | $16.95 | $18.51 | $16.95 | $17.97 | $7,090.08 | 6,096 |
2017-09-11 | $16.50 | $17.20 | $16.42 | $16.88 | $6,660.02 | 3,033 |
2017-09-08 | $17.73 | $17.87 | $15.90 | $16.43 | $6,482.47 | 7,614 |
2017-09-07 | $18.03 | $18.21 | $17.25 | $17.93 | $7,074.30 | 2,977 |
2017-09-06 | $17.73 | $18.63 | $17.73 | $18.27 | $7,208.45 | 3,262 |
2017-09-05 | $18.19 | $18.40 | $16.93 | $17.44 | $6,880.97 | 4,043 |
2017-09-01 | $16.95 | $17.84 | $16.55 | $17.72 | $6,991.44 | 4,507 |
2017-08-31 | $16.44 | $17.16 | $16.28 | $16.95 | $6,687.64 | 6,237 |
2017-08-30 | $15.62 | $16.36 | $15.27 | $16.10 | $6,352.27 | 3,551 |
2017-08-29 | $15.53 | $16.07 | $15.07 | $15.96 | $6,297.03 | 5,036 |
2017-08-28 | $16.47 | $16.65 | $15.43 | $16.01 | $6,316.76 | 5,610 |
2017-08-25 | $16.39 | $16.55 | $16.17 | $16.32 | $6,439.07 | 2,440 |
2017-08-24 | $15.90 | $16.42 | $15.79 | $16.24 | $6,407.51 | 3,883 |
2017-08-23 | $15.45 | $16.47 | $15.26 | $16.12 | $6,360.16 | 4,323 |
2017-08-22 | $15.49 | $15.83 | $15.42 | $15.63 | $6,166.83 | 3,884 |
2017-08-21 | $15.65 | $15.85 | $15.04 | $15.25 | $6,016.90 | 4,387 |
2017-08-18 | $15.41 | $16.22 | $15.09 | $15.85 | $6,253.63 | 4,425 |
2017-08-17 | $15.76 | $16.58 | $15.28 | $15.33 | $6,048.47 | 6,296 |
2017-08-16 | $16.85 | $17.14 | $15.80 | $16.00 | $6,312.82 | 5,431 |
2017-08-15 | $16.86 | $16.87 | $16.13 | $16.73 | $6,600.84 | 5,070 |
2017-08-14 | $17.65 | $17.87 | $16.85 | $16.96 | $6,691.58 | 3,685 |
2017-08-11 | $17.38 | $17.72 | $17.00 | $17.57 | $6,932.26 | 4,040 |
2017-08-10 | $18.59 | $18.90 | $17.36 | $17.47 | $6,892.81 | 5,801 |
2017-08-09 | $18.20 | $18.80 | $17.84 | $18.21 | $7,184.77 | 3,047 |
2017-08-08 | $17.85 | $18.93 | $17.61 | $18.03 | $7,113.75 | 4,296 |
2017-08-07 | $18.68 | $18.74 | $17.70 | $18.09 | $7,137.43 | 3,851 |
2017-08-04 | $18.04 | $19.18 | $17.82 | $19.07 | $7,524.09 | 4,937 |
2017-08-03 | $20.09 | $20.09 | $17.64 | $17.82 | $7,030.90 | 10,432 |
2017-08-02 | $20.74 | $20.75 | $19.12 | $19.96 | $7,875.24 | 5,557 |
2017-08-01 | $21.30 | $21.84 | $20.67 | $21.11 | $8,328.97 | 2,301 |
2017-07-31 | $22.00 | $22.27 | $20.75 | $21.65 | $8,542.03 | 2,765 |
2017-07-28 | $22.39 | $23.67 | $21.70 | $22.22 | $8,766.92 | 2,538 |
2017-07-27 | $21.83 | $22.50 | $21.20 | $22.39 | $8,834.00 | 1,721 |
2017-07-26 | $22.25 | $23.08 | $21.41 | $21.74 | $8,577.54 | 3,753 |
2017-07-25 | $21.00 | $22.46 | $20.80 | $21.79 | $8,597.27 | 3,920 |
2017-07-24 | $20.43 | $20.48 | $19.58 | $19.96 | $7,875.24 | 2,448 |
2017-07-21 | $20.67 | $20.94 | $19.72 | $20.02 | $7,898.91 | 3,885 |
2017-07-20 | $22.41 | $22.60 | $20.59 | $20.85 | $8,226.39 | 3,098 |
2017-07-19 | $19.76 | $22.04 | $19.76 | $21.95 | $8,660.39 | 5,674 |
2017-07-18 | $21.13 | $21.25 | $19.40 | $19.85 | $7,831.84 | 2,613 |
2017-07-17 | $20.43 | $21.21 | $20.25 | $20.58 | $8,119.86 | 1,232 |
2017-07-14 | $20.38 | $20.77 | $20.03 | $20.58 | $8,119.86 | 1,516 |
2017-07-13 | $19.68 | $20.14 | $19.13 | $20.14 | $7,946.26 | 2,399 |
2017-07-12 | $20.50 | $21.10 | $19.36 | $19.66 | $7,756.87 | 3,278 |
2017-07-11 | $19.06 | $20.23 | $18.57 | $19.67 | $7,760.82 | 2,308 |
2017-07-10 | $17.84 | $19.37 | $17.84 | $19.21 | $7,579.32 | 3,142 |
2017-07-07 | $18.06 | $18.37 | $16.96 | $18.33 | $7,232.12 | 4,360 |
2017-07-06 | $20.63 | $20.65 | $18.36 | $18.57 | $7,326.81 | 5,635 |
2017-07-05 | $21.42 | $21.50 | $19.61 | $19.92 | $7,859.46 | 5,373 |
2017-07-03 | $21.35 | $22.49 | $21.15 | $22.30 | $8,798.49 | 2,105 |
2017-06-30 | $20.80 | $21.50 | $20.01 | $20.83 | $8,218.50 | 3,105 |
2017-06-29 | $20.00 | $21.24 | $19.90 | $20.48 | $8,080.40 | 3,151 |
2017-06-28 | $19.26 | $20.42 | $18.93 | $19.64 | $7,748.98 | 3,887 |
2017-06-27 | $19.60 | $20.22 | $19.26 | $19.40 | $7,654.29 | 2,460 |
2017-06-26 | $19.43 | $20.13 | $18.80 | $19.32 | $7,622.72 | 2,381 |
2017-06-23 | $17.84 | $19.13 | $17.68 | $19.12 | $7,543.81 | 2,532 |
2017-06-22 | $18.04 | $18.62 | $17.59 | $17.76 | $7,007.23 | 2,842 |
2017-06-21 | $19.40 | $19.98 | $17.14 | $17.63 | $6,955.93 | 9,145 |
2017-06-20 | $19.26 | $19.90 | $18.06 | $19.58 | $7,725.31 | 6,075 |
2017-06-19 | $20.67 | $20.97 | $20.10 | $20.32 | $8,017.28 | 2,251 |
2017-06-16 | $20.47 | $20.49 | $19.56 | $20.45 | $8,068.57 | 2,727 |
2017-06-15 | $21.27 | $21.77 | $19.42 | $19.88 | $7,843.67 | 7,627 |
2017-06-14 | $24.00 | $24.11 | $21.29 | $21.46 | $8,467.06 | 5,652 |
2017-06-13 | $22.79 | $24.69 | $22.65 | $24.64 | $9,721.74 | 2,952 |
2017-06-12 | $23.28 | $24.00 | $22.50 | $22.90 | $9,035.22 | 2,877 |
2017-06-09 | $20.48 | $22.76 | $20.31 | $22.45 | $8,857.67 | 4,580 |
2017-06-08 | $20.36 | $21.26 | $20.11 | $20.22 | $7,977.82 | 3,309 |
2017-06-07 | $23.04 | $23.63 | $20.49 | $20.72 | $8,175.10 | 6,247 |
2017-06-06 | $21.65 | $23.78 | $21.53 | $23.69 | $9,346.91 | 3,341 |
2017-06-05 | $21.78 | $22.50 | $21.42 | $21.97 | $8,668.28 | 2,566 |
2017-06-02 | $22.85 | $22.97 | $21.45 | $22.18 | $8,751.14 | 3,780 |
2017-06-01 | $23.14 | $24.31 | $22.49 | $23.59 | $9,307.46 | 3,181 |
2017-05-31 | $22.85 | $23.22 | $21.67 | $22.80 | $8,995.76 | 4,326 |
2017-05-30 | $25.17 | $25.23 | $23.61 | $23.65 | $9,331.13 | 3,918 |
2017-05-26 | $26.03 | $26.03 | $25.00 | $25.85 | $10,199.14 | 2,560 |
2017-05-25 | $27.49 | $29.47 | $25.03 | $25.63 | $10,112.34 | 5,909 |
2017-05-24 | $28.68 | $29.51 | $27.22 | $27.89 | $11,004.03 | 2,259 |
2017-05-23 | $29.06 | $29.21 | $28.10 | $28.93 | $11,414.36 | 1,094 |
2017-05-22 | $30.23 | $30.35 | $28.61 | $28.94 | $11,418.31 | 1,300 |
2017-05-19 | $28.35 | $29.90 | $28.02 | $29.68 | $11,710.27 | 2,121 |
2017-05-18 | $27.50 | $28.18 | $26.60 | $27.58 | $10,881.72 | 1,420 |
2017-05-17 | $28.33 | $29.28 | $27.61 | $27.78 | $10,960.63 | 1,747 |
2017-05-16 | $30.19 | $30.27 | $28.37 | $28.96 | $11,426.20 | 1,750 |
2017-05-15 | $31.50 | $31.65 | $29.36 | $29.76 | $11,741.84 | 3,060 |
2017-05-12 | $29.64 | $29.91 | $28.85 | $29.22 | $11,528.78 | 1,186 |
2017-05-11 | $30.73 | $30.84 | $29.17 | $29.55 | $11,658.98 | 1,889 |
2017-05-10 | $29.06 | $30.64 | $28.78 | $30.08 | $11,868.09 | 2,736 |
2017-05-09 | $29.29 | $29.54 | $27.96 | $28.20 | $11,126.34 | 1,751 |
2017-05-08 | $28.08 | $29.60 | $27.64 | $29.29 | $11,556.40 | 2,168 |
2017-05-05 | $25.27 | $28.22 | $24.75 | $28.07 | $11,075.05 | 2,670 |
2017-05-04 | $27.06 | $27.17 | $24.09 | $25.25 | $9,962.41 | 5,512 |
2017-05-03 | $28.09 | $28.83 | $27.05 | $27.92 | $11,015.86 | 2,602 |
2017-05-02 | $28.82 | $29.86 | $27.36 | $28.12 | $11,094.77 | 2,289 |
2017-05-01 | $28.62 | $29.00 | $28.12 | $28.64 | $11,299.94 | 1,397 |
2017-04-28 | $60.00 | $60.79 | $57.17 | $57.68 | $11,378.85 | 2,432 |
2017-04-27 | $60.72 | $60.72 | $56.00 | $58.87 | $11,613.61 | 5,348 |
2017-04-26 | $62.01 | $66.70 | $61.56 | $62.31 | $12,292.24 | 2,186 |
2017-04-25 | $59.99 | $63.46 | $58.92 | $63.32 | $12,491.48 | 2,115 |
2017-04-24 | $60.65 | $61.20 | $58.60 | $59.70 | $11,777.35 | 1,852 |
2017-04-21 | $58.23 | $59.67 | $56.56 | $58.34 | $11,509.05 | 2,256 |
2017-04-20 | $58.50 | $59.82 | $57.83 | $57.88 | $11,418.31 | 2,450 |
2017-04-19 | $63.12 | $63.90 | $57.21 | $57.75 | $11,392.66 | 4,202 |
2017-04-18 | $64.25 | $66.38 | $61.65 | $62.88 | $12,404.68 | 2,437 |
2017-04-17 | $65.61 | $65.87 | $63.50 | $65.87 | $12,994.54 | 1,404 |
2017-04-13 | $70.05 | $70.82 | $64.44 | $64.99 | $12,820.93 | 2,799 |
2017-04-12 | $73.75 | $76.27 | $69.45 | $69.97 | $13,803.37 | 2,621 |
2017-04-11 | $73.15 | $73.79 | $70.37 | $73.79 | $14,556.96 | 1,459 |
2017-04-10 | $71.65 | $74.31 | $71.14 | $73.75 | $14,549.07 | 1,370 |
2017-04-07 | $72.69 | $72.69 | $69.23 | $70.26 | $13,860.58 | 1,432 |
2017-04-06 | $70.40 | $72.61 | $69.59 | $71.47 | $14,099.28 | 1,328 |
2017-04-05 | $75.87 | $78.50 | $68.30 | $68.59 | $13,531.13 | 3,556 |
2017-04-04 | $70.96 | $73.80 | $69.32 | $73.80 | $14,558.93 | 1,301 |
2017-04-03 | $71.50 | $72.17 | $67.33 | $70.56 | $13,919.76 | 1,753 |
2017-03-31 | $68.62 | $72.20 | $67.81 | $71.50 | $14,105.20 | 1,423 |
2017-03-30 | $72.00 | $73.19 | $68.90 | $68.94 | $13,600.17 | 1,743 |
2017-03-29 | $65.33 | $71.28 | $64.97 | $70.81 | $13,969.08 | 2,159 |
2017-03-28 | $61.50 | $66.03 | $60.47 | $65.62 | $12,945.22 | 2,211 |
2017-03-27 | $57.50 | $61.20 | $56.66 | $60.83 | $12,000.27 | 1,579 |
2017-03-24 | $60.47 | $61.25 | $59.17 | $59.88 | $11,812.86 | 1,891 |
2017-03-23 | $60.15 | $62.00 | $59.21 | $59.87 | $11,810.88 | 1,827 |
2017-03-22 | $61.23 | $62.82 | $59.03 | $60.52 | $11,939.11 | 3,198 |
2017-03-21 | $67.18 | $67.49 | $61.60 | $62.39 | $12,308.02 | 2,371 |
2017-03-20 | $64.75 | $67.16 | $63.56 | $66.81 | $13,180.80 | 1,443 |
2017-03-17 | $67.70 | $68.82 | $66.05 | $66.60 | $13,138.55 | 1,081 |
2017-03-16 | $69.95 | $70.00 | $66.75 | $67.01 | $13,219.43 | 1,015 |
2017-03-15 | $65.43 | $69.60 | $64.05 | $68.99 | $13,610.04 | 2,219 |
2017-03-14 | $62.50 | $63.98 | $58.64 | $63.42 | $12,511.21 | 3,156 |
2017-03-13 | $64.44 | $67.61 | $64.32 | $66.07 | $13,033.99 | 1,319 |
2017-03-10 | $66.51 | $67.12 | $63.00 | $64.59 | $12,742.02 | 2,031 |
2017-03-09 | $63.16 | $65.76 | $60.28 | $65.39 | $12,899.84 | 3,451 |
2017-03-08 | $72.00 | $73.28 | $63.65 | $64.06 | $12,637.47 | 4,730 |
2017-03-07 | $77.18 | $77.87 | $72.92 | $73.24 | $14,448.46 | 950 |
2017-03-06 | $74.71 | $76.80 | $73.73 | $76.49 | $15,089.60 | 1,083 |
2017-03-03 | $76.15 | $77.51 | $74.21 | $74.90 | $14,775.93 | 1,146 |
2017-03-02 | $78.72 | $80.58 | $75.50 | $75.71 | $14,935.73 | 1,297 |
2017-03-01 | $77.72 | $81.95 | $77.72 | $81.48 | $16,074.01 | 1,545 |
2017-02-28 | $75.20 | $77.14 | $74.50 | $75.42 | $14,878.52 | 527 |
2017-02-27 | $76.65 | $78.58 | $74.80 | $77.34 | $15,257.29 | 1,383 |
2017-02-24 | $77.91 | $79.25 | $74.62 | $75.77 | $14,947.56 | 2,043 |
2017-02-23 | $84.65 | $85.55 | $76.94 | $80.33 | $15,847.14 | 2,424 |
2017-02-22 | $87.00 | $87.00 | $80.25 | $80.51 | $15,882.65 | 2,325 |
2017-02-21 | $87.95 | $89.50 | $86.61 | $88.09 | $17,378.00 | 1,461 |
2017-02-17 | $85.03 | $87.02 | $83.75 | $85.05 | $16,778.28 | 1,009 |
2017-02-16 | $91.25 | $92.13 | $85.75 | $86.17 | $16,999.23 | 1,791 |
2017-02-15 | $91.39 | $92.75 | $89.50 | $90.90 | $17,932.34 | 997 |
2017-02-14 | $90.70 | $92.55 | $87.60 | $92.33 | $18,214.45 | 1,292 |
2017-02-13 | $90.48 | $92.44 | $88.75 | $89.88 | $17,731.12 | 746 |
2017-02-10 | $92.59 | $94.10 | $90.87 | $92.13 | $18,174.99 | 1,224 |
2017-02-09 | $86.84 | $89.82 | $86.42 | $89.22 | $17,600.92 | 1,748 |
2017-02-08 | $82.06 | $86.10 | $77.92 | $84.35 | $16,640.19 | 2,261 |
2017-02-07 | $89.03 | $90.30 | $81.77 | $83.91 | $16,553.39 | 3,175 |
2017-02-06 | $93.98 | $96.60 | $89.50 | $90.46 | $17,845.54 | 1,188 |
2017-02-03 | $91.55 | $95.80 | $90.14 | $94.69 | $18,680.02 | 1,689 |
2017-02-02 | $88.52 | $92.07 | $85.62 | $90.60 | $17,873.16 | 1,528 |
2017-02-01 | $92.15 | $93.75 | $85.60 | $88.67 | $17,492.42 | 2,558 |
2017-01-31 | $91.65 | $91.75 | $87.66 | $90.70 | $17,892.89 | 1,847 |
2017-01-30 | $97.71 | $97.71 | $87.28 | $91.43 | $18,036.90 | 3,096 |
2017-01-27 | $101.34 | $102.82 | $98.60 | $99.60 | $19,648.64 | 653 |
2017-01-26 | $103.76 | $105.67 | $102.49 | $103.24 | $20,366.72 | 626 |
2017-01-25 | $99.73 | $104.24 | $99.73 | $102.09 | $20,139.85 | 913 |
2017-01-24 | $96.58 | $101.64 | $96.58 | $99.79 | $19,686.12 | 1,390 |
2017-01-23 | $96.27 | $97.80 | $94.14 | $95.33 | $18,806.27 | 1,319 |
2017-01-20 | $99.24 | $101.25 | $97.25 | $98.43 | $19,417.83 | 898 |
2017-01-19 | $98.39 | $99.49 | $95.42 | $96.88 | $19,112.05 | 1,030 |
2017-01-18 | $95.88 | $100.25 | $94.57 | $97.98 | $19,329.05 | 689 |
2017-01-17 | $97.49 | $100.51 | $97.00 | $98.40 | $19,411.91 | 1,403 |
2017-01-13 | $93.85 | $96.04 | $93.34 | $94.07 | $18,557.70 | 671 |
2017-01-12 | $100.36 | $101.00 | $94.82 | $95.68 | $18,875.32 | 1,135 |
2017-01-11 | $95.29 | $98.45 | $93.97 | $97.65 | $19,263.95 | 1,293 |
2017-01-10 | $96.24 | $98.27 | $94.12 | $94.99 | $18,739.20 | 936 |
2017-01-09 | $101.23 | $101.23 | $94.86 | $95.20 | $18,780.63 | 1,694 |
2017-01-06 | $106.99 | $107.47 | $102.49 | $103.58 | $20,433.79 | 755 |
2017-01-05 | $108.00 | $109.39 | $102.83 | $106.03 | $20,917.12 | 998 |
2017-01-04 | $105.50 | $107.38 | $102.39 | $107.11 | $21,130.18 | 625 |
2017-01-03 | $105.80 | $110.27 | $99.50 | $105.63 | $20,838.21 | 1,237 |
2016-12-30 | $102.16 | $105.96 | $100.25 | $101.52 | $20,027.41 | 671 |
2016-12-29 | $104.15 | $105.00 | $101.50 | $102.96 | $20,311.48 | 640 |
2016-12-28 | $110.81 | $110.81 | $103.94 | $105.00 | $20,713.93 | 1,034 |
2016-12-27 | $109.52 | $110.23 | $107.73 | $109.26 | $21,554.32 | 489 |
2016-12-23 | $108.00 | $108.59 | $106.00 | $107.29 | $21,165.69 | 349 |
2016-12-22 | $105.58 | $109.09 | $105.14 | $106.98 | $21,104.53 | 453 |
2016-12-21 | $108.18 | $109.12 | $105.02 | $105.20 | $20,753.38 | 625 |
2016-12-20 | $110.00 | $110.15 | $104.85 | $105.95 | $20,901.34 | 792 |
2016-12-19 | $109.41 | $111.40 | $107.56 | $110.71 | $21,178.61 | 797 |
2016-12-16 | $110.10 | $110.20 | $106.21 | $108.99 | $20,849.58 | 1,438 |
2016-12-15 | $105.50 | $109.70 | $100.78 | $108.22 | $20,702.28 | 2,279 |
2016-12-14 | $116.15 | $118.27 | $106.25 | $106.80 | $20,430.63 | 1,967 |
2016-12-13 | $119.83 | $123.45 | $113.53 | $120.39 | $23,030.37 | 1,265 |
2016-12-12 | $134.00 | $134.00 | $115.00 | $116.12 | $22,213.53 | 2,245 |
2016-12-09 | $122.99 | $122.99 | $117.20 | $118.67 | $22,701.34 | 1,058 |
2016-12-08 | $118.09 | $121.00 | $113.14 | $119.90 | $22,936.64 | 1,853 |
2016-12-07 | $111.34 | $118.00 | $111.34 | $115.96 | $22,182.92 | 948 |
2016-12-06 | $107.50 | $115.62 | $107.02 | $114.40 | $21,884.50 | 1,461 |
2016-12-05 | $115.08 | $117.66 | $112.34 | $112.63 | $21,545.90 | 1,203 |
2016-12-02 | $107.71 | $110.89 | $106.28 | $109.14 | $20,878.27 | 824 |
2016-12-01 | $118.43 | $118.84 | $107.05 | $109.68 | $20,981.57 | 2,162 |
2016-11-30 | $98.99 | $108.98 | $97.62 | $108.53 | $20,761.58 | 4,185 |
2016-11-29 | $78.77 | $84.00 | $77.00 | $80.63 | $15,424.36 | 1,678 |
2016-11-28 | $97.68 | $98.25 | $85.07 | $85.62 | $16,378.94 | 1,319 |
2016-11-25 | $96.00 | $97.11 | $93.16 | $95.21 | $18,213.49 | 367 |
2016-11-23 | $93.81 | $99.59 | $93.01 | $99.02 | $18,942.33 | 790 |
2016-11-22 | $97.34 | $99.29 | $91.57 | $96.76 | $18,510.00 | 1,065 |
2016-11-21 | $92.75 | $97.46 | $92.55 | $97.44 | $18,640.08 | 1,821 |
2016-11-18 | $86.42 | $88.96 | $84.88 | $86.23 | $16,495.63 | 642 |
2016-11-17 | $89.24 | $92.88 | $84.26 | $84.79 | $16,220.16 | 856 |
2016-11-16 | $86.00 | $90.20 | $84.11 | $85.16 | $16,290.94 | 806 |
2016-11-15 | $81.30 | $88.75 | $81.17 | $87.40 | $16,719.45 | 1,470 |
2016-11-14 | $74.48 | $78.09 | $71.72 | $77.84 | $14,890.64 | 921 |
2016-11-11 | $75.50 | $77.00 | $70.23 | $74.97 | $14,341.62 | 991 |
2016-11-10 | $76.27 | $80.86 | $76.00 | $78.05 | $14,930.81 | 929 |
2016-11-09 | $71.29 | $80.31 | $70.01 | $78.51 | $15,018.81 | 2,236 |
2016-11-08 | $68.48 | $71.09 | $66.47 | $69.30 | $13,256.96 | 792 |
2016-11-07 | $69.30 | $70.55 | $68.15 | $69.86 | $13,364.08 | 983 |
2016-11-04 | $66.32 | $69.00 | $63.66 | $65.34 | $12,499.42 | 974 |
2016-11-03 | $67.34 | $69.09 | $64.50 | $66.98 | $12,813.14 | 958 |
2016-11-02 | $66.47 | $67.19 | $61.78 | $65.62 | $12,552.98 | 2,065 |
2016-11-01 | $72.42 | $73.58 | $65.30 | $69.30 | $13,256.96 | 1,607 |
2016-10-31 | $72.72 | $73.81 | $68.17 | $69.06 | $13,211.04 | 1,948 |
2016-10-28 | $77.42 | $80.88 | $72.51 | $73.97 | $14,150.32 | 1,462 |
2016-10-27 | $79.70 | $80.67 | $76.83 | $77.70 | $14,863.86 | 1,025 |
2016-10-26 | $74.75 | $79.67 | $72.98 | $77.71 | $14,865.77 | 1,477 |
2016-10-25 | $81.29 | $83.93 | $77.32 | $77.64 | $14,852.38 | 1,189 |
2016-10-24 | $85.28 | $86.10 | $78.16 | $82.30 | $15,743.83 | 1,196 |
2016-10-21 | $85.50 | $87.11 | $83.47 | $85.26 | $16,310.07 | 439 |
2016-10-20 | $82.63 | $88.18 | $81.12 | $86.58 | $16,562.59 | 599 |
2016-10-19 | $84.85 | $89.00 | $83.72 | $85.98 | $16,447.81 | 921 |
2016-10-18 | $84.92 | $85.88 | $80.97 | $81.79 | $15,646.27 | 743 |
2016-10-17 | $83.68 | $85.10 | $80.16 | $81.85 | $15,657.75 | 916 |
2016-10-14 | $87.86 | $88.51 | $83.09 | $83.74 | $16,019.30 | 847 |
2016-10-13 | $85.78 | $88.11 | $82.10 | $86.51 | $16,549.20 | 785 |
2016-10-12 | $88.86 | $89.19 | $84.80 | $87.87 | $16,809.36 | 557 |
2016-10-11 | $93.19 | $93.92 | $88.25 | $90.52 | $17,316.30 | 670 |
2016-10-10 | $91.92 | $96.76 | $91.92 | $94.06 | $17,993.50 | 866 |
2016-10-07 | $93.10 | $93.39 | $87.36 | $88.44 | $16,918.40 | 640 |
2016-10-06 | $95.99 | $96.86 | $89.87 | $92.43 | $17,681.68 | 653 |
2016-10-05 | $92.58 | $95.00 | $90.42 | $93.23 | $17,834.72 | 1,207 |
2016-10-04 | $90.57 | $92.76 | $85.41 | $86.89 | $16,621.89 | 1,063 |
2016-10-03 | $90.30 | $91.34 | $86.00 | $90.05 | $17,226.39 | 826 |
2016-09-30 | $85.90 | $91.16 | $84.17 | $89.65 | $17,149.87 | 1,553 |
2016-09-29 | $83.33 | $89.69 | $81.02 | $85.02 | $16,264.16 | 2,805 |
2016-09-28 | $71.72 | $83.25 | $68.59 | $82.94 | $15,866.26 | 3,513 |
2016-09-27 | $71.67 | $71.69 | $67.60 | $69.90 | $13,371.73 | 2,038 |
2016-09-26 | $77.50 | $79.30 | $74.85 | $74.85 | $14,318.66 | 1,238 |
2016-09-23 | $81.20 | $83.69 | $73.33 | $75.56 | $14,454.48 | 1,912 |
2016-09-22 | $84.10 | $85.65 | $81.19 | $82.28 | $15,740.00 | 1,386 |
2016-09-21 | $75.00 | $80.26 | $74.86 | $79.93 | $15,290.45 | 1,559 |
2016-09-20 | $75.25 | $76.59 | $72.03 | $72.03 | $13,779.20 | 1,213 |
2016-09-19 | $78.70 | $79.40 | $75.28 | $75.64 | $14,469.79 | 1,086 |
2016-09-16 | $72.85 | $76.13 | $72.00 | $75.81 | $14,502.31 | 860 |
2016-09-15 | $74.06 | $78.67 | $73.50 | $76.30 | $14,596.04 | 1,331 |
2016-09-14 | $78.95 | $81.71 | $72.53 | $73.07 | $13,978.15 | 2,587 |
2016-09-13 | $85.92 | $86.97 | $77.78 | $78.92 | $15,097.24 | 2,494 |
2016-09-12 | $84.14 | $91.46 | $82.61 | $89.66 | $17,151.78 | 1,162 |
2016-09-09 | $93.28 | $95.38 | $87.28 | $87.38 | $16,715.63 | 1,224 |
2016-09-08 | $94.98 | $98.00 | $90.44 | $96.80 | $18,517.65 | 1,571 |
2016-09-07 | $89.20 | $91.81 | $87.86 | $89.95 | $17,207.26 | 721 |
2016-09-06 | $85.00 | $88.10 | $83.80 | $88.07 | $16,847.62 | 687 |
2016-09-02 | $83.48 | $85.88 | $82.48 | $84.68 | $16,199.12 | 808 |
2016-09-01 | $79.92 | $81.03 | $77.30 | $80.16 | $15,334.45 | 908 |
2016-08-31 | $84.50 | $85.96 | $79.25 | $80.96 | $15,487.49 | 964 |
2016-08-30 | $87.82 | $90.57 | $84.36 | $86.17 | $16,484.15 | 929 |
2016-08-29 | $83.24 | $87.00 | $82.74 | $86.56 | $16,558.76 | 1,007 |
2016-08-26 | $84.58 | $88.00 | $82.28 | $84.15 | $16,097.73 | 1,136 |
2016-08-25 | $83.59 | $84.67 | $81.40 | $83.47 | $15,967.65 | 573 |
2016-08-24 | $83.22 | $87.14 | $82.77 | $83.33 | $15,940.87 | 693 |
2016-08-23 | $79.47 | $87.08 | $79.47 | $85.82 | $16,417.20 | 1,193 |
2016-08-22 | $82.49 | $84.07 | $80.00 | $81.99 | $15,684.53 | 1,127 |
2016-08-19 | $87.05 | $87.79 | $84.87 | $87.01 | $16,644.84 | 951 |
2016-08-18 | $83.41 | $88.92 | $83.41 | $88.88 | $17,002.57 | 1,232 |
2016-08-17 | $80.50 | $82.13 | $77.75 | $81.87 | $15,661.57 | 1,543 |
2016-08-16 | $81.14 | $82.89 | $77.67 | $81.57 | $15,604.18 | 1,130 |
2016-08-15 | $78.91 | $82.50 | $78.21 | $81.72 | $15,632.88 | 1,433 |
2016-08-12 | $76.82 | $78.00 | $74.84 | $76.99 | $14,728.04 | 963 |
2016-08-11 | $72.24 | $76.95 | $70.76 | $75.07 | $14,360.75 | 1,621 |
2016-08-10 | $73.00 | $75.33 | $69.23 | $69.60 | $13,313.39 | 1,130 |
2016-08-09 | $76.31 | $76.33 | $71.45 | $72.51 | $13,871.02 | 1,216 |
2016-08-08 | $73.78 | $78.88 | $72.96 | $75.21 | $14,387.53 | 2,256 |
2016-08-05 | $68.48 | $71.42 | $66.46 | $70.83 | $13,549.64 | 1,018 |
2016-08-04 | $64.72 | $71.25 | $64.44 | $67.70 | $12,950.88 | 2,087 |
2016-08-03 | $59.70 | $66.72 | $58.67 | $66.62 | $12,744.28 | 3,247 |
2016-08-02 | $60.89 | $61.69 | $55.34 | $59.68 | $11,416.67 | 1,874 |
2016-08-01 | $64.65 | $64.65 | $57.81 | $58.56 | $11,202.41 | 3,696 |
2016-07-29 | $60.00 | $67.05 | $59.25 | $66.89 | $12,795.93 | 2,037 |
2016-07-28 | $61.28 | $63.66 | $60.38 | $62.09 | $11,877.70 | 1,462 |
2016-07-27 | $65.02 | $68.65 | $59.75 | $61.17 | $11,701.70 | 2,123 |
2016-07-26 | $60.86 | $65.50 | $60.00 | $65.28 | $12,487.94 | 1,352 |
2016-07-25 | $64.68 | $65.00 | $60.20 | $61.85 | $11,831.79 | 1,845 |
2016-07-22 | $67.74 | $68.30 | $65.17 | $66.93 | $12,803.58 | 1,020 |
2016-07-21 | $70.11 | $73.74 | $66.15 | $66.59 | $12,738.54 | 1,824 |
2016-07-20 | $67.75 | $71.69 | $64.71 | $69.96 | $13,383.21 | 1,683 |
2016-07-19 | $71.56 | $71.84 | $69.10 | $69.85 | $13,362.17 | 500 |
2016-07-18 | $69.01 | $72.33 | $67.84 | $72.10 | $13,792.59 | 877 |
2016-07-15 | $74.46 | $74.50 | $70.25 | $71.08 | $13,597.47 | 580 |
2016-07-14 | $75.64 | $76.29 | $71.80 | $72.38 | $13,846.15 | 946 |
2016-07-13 | $75.34 | $78.50 | $69.19 | $72.89 | $13,943.72 | 1,592 |
2016-07-12 | $73.06 | $79.50 | $72.44 | $77.59 | $14,842.82 | 2,273 |
2016-07-11 | $70.30 | $71.17 | $67.39 | $67.69 | $12,948.97 | 699 |
2016-07-08 | $67.74 | $69.42 | $64.52 | $68.55 | $13,113.48 | 1,389 |
2016-07-07 | $71.06 | $73.63 | $63.35 | $64.81 | $12,398.03 | 1,854 |
2016-07-06 | $65.27 | $68.66 | $64.00 | $68.60 | $13,123.05 | 1,080 |
2016-07-05 | $71.00 | $71.42 | $63.66 | $67.28 | $12,870.53 | 2,547 |
2016-07-01 | $70.57 | $77.65 | $70.57 | $76.13 | $14,563.52 | 1,280 |
2016-06-30 | $71.83 | $73.49 | $69.00 | $72.00 | $13,773.46 | 949 |
2016-06-29 | $72.96 | $75.58 | $70.84 | $74.03 | $14,161.80 | 1,377 |
2016-06-28 | $65.85 | $70.20 | $65.41 | $69.44 | $13,283.74 | 1,178 |
2016-06-27 | $70.40 | $70.40 | $58.52 | $60.90 | $11,650.05 | 2,743 |
2016-06-24 | $71.98 | $78.44 | $71.50 | $72.16 | $13,804.07 | 1,822 |
2016-06-23 | $84.85 | $85.97 | $82.83 | $85.97 | $16,445.88 | 516 |
2016-06-22 | $85.20 | $85.20 | $80.00 | $81.46 | $15,583.14 | 634 |
2016-06-21 | $79.05 | $84.64 | $77.05 | $83.76 | $16,023.13 | 763 |
2016-06-20 | $80.07 | $82.26 | $78.39 | $79.77 | $15,259.85 | 1,043 |
2016-06-17 | $76.53 | $77.66 | $73.10 | $75.79 | $14,498.48 | 1,338 |
2016-06-16 | $72.00 | $72.01 | $65.49 | $69.91 | $13,373.65 | 1,887 |
2016-06-15 | $73.49 | $79.50 | $72.00 | $75.64 | $14,469.79 | 987 |
2016-06-14 | $74.30 | $77.84 | $70.48 | $75.56 | $14,454.48 | 767 |
2016-06-13 | $73.87 | $79.29 | $72.87 | $75.10 | $14,366.48 | 1,188 |
2016-06-10 | $85.03 | $86.30 | $76.31 | $76.82 | $14,695.52 | 1,680 |
2016-06-09 | $86.56 | $90.91 | $85.67 | $89.81 | $17,180.48 | 598 |
2016-06-08 | $96.73 | $99.29 | $91.05 | $91.33 | $17,471.25 | 1,041 |
2016-06-07 | $88.59 | $94.77 | $87.91 | $93.67 | $17,918.89 | 967 |
2016-06-06 | $83.38 | $87.19 | $81.25 | $86.78 | $16,600.85 | 927 |
2016-06-03 | $83.64 | $85.24 | $78.17 | $80.24 | $15,349.76 | 840 |
2016-06-02 | $78.61 | $83.25 | $77.53 | $83.23 | $15,921.74 | 938 |
2016-06-01 | $76.20 | $82.77 | $75.77 | $82.45 | $15,772.53 | 916 |
2016-05-31 | $77.99 | $83.71 | $77.99 | $79.97 | $15,298.11 | 710 |
2016-05-27 | $78.29 | $78.41 | $75.47 | $78.19 | $14,957.60 | 548 |
2016-05-26 | $84.54 | $85.40 | $78.72 | $79.27 | $15,164.20 | 762 |
2016-05-25 | $76.01 | $81.25 | $76.01 | $81.05 | $15,504.71 | 1,353 |
2016-05-24 | $74.33 | $75.91 | $70.73 | $74.02 | $14,159.88 | 929 |
2016-05-23 | $69.86 | $74.03 | $68.72 | $72.66 | $13,899.72 | 505 |
2016-05-20 | $71.71 | $73.74 | $69.00 | $73.03 | $13,970.50 | 666 |
2016-05-19 | $69.30 | $72.14 | $65.00 | $71.26 | $13,631.90 | 990 |
2016-05-18 | $75.04 | $78.24 | $70.86 | $72.36 | $13,842.35 | 1,047 |
2016-05-17 | $72.67 | $77.55 | $71.59 | $75.42 | $14,427.70 | 671 |
2016-05-16 | $73.17 | $75.50 | $71.84 | $72.40 | $13,849.98 | 776 |
2016-05-13 | $68.25 | $72.80 | $67.33 | $67.98 | $13,004.44 | 706 |
2016-05-12 | $75.99 | $78.67 | $69.28 | $71.44 | $13,666.33 | 845 |
2016-05-11 | $69.28 | $75.09 | $65.47 | $71.94 | $13,762.17 | 1,092 |
2016-05-10 | $63.88 | $70.07 | $63.39 | $69.98 | $13,387.04 | 1,230 |
2016-05-09 | $64.72 | $65.70 | $59.98 | $62.59 | $11,973.35 | 1,006 |
2016-05-06 | $67.50 | $73.53 | $65.93 | $67.01 | $12,818.88 | 791 |
2016-05-05 | $73.43 | $74.18 | $66.64 | $69.60 | $13,314.35 | 1,199 |
2016-05-04 | $71.42 | $75.00 | $63.39 | $65.28 | $12,487.94 | 1,740 |
2016-05-03 | $77.32 | $77.32 | $69.01 | $70.15 | $13,419.56 | 1,713 |
2016-05-02 | $82.00 | $83.02 | $76.25 | $81.46 | $15,583.14 | 768 |
2016-04-29 | $87.93 | $90.55 | $77.25 | $83.31 | $15,937.04 | 1,568 |
2016-04-28 | $91.87 | $95.20 | $83.69 | $84.14 | $16,095.82 | 1,185 |
2016-04-27 | $89.04 | $94.53 | $87.38 | $92.79 | $17,750.55 | 1,786 |
2016-04-26 | $80.71 | $85.55 | $78.50 | $84.92 | $16,245.03 | 834 |
2016-04-25 | $81.57 | $81.57 | $75.19 | $78.10 | $14,940.38 | 842 |
2016-04-22 | $75.64 | $82.00 | $75.64 | $81.61 | $15,611.84 | 767 |
2016-04-21 | $76.74 | $77.80 | $71.83 | $73.82 | $14,121.62 | 624 |
2016-04-20 | $71.00 | $78.28 | $70.00 | $76.23 | $14,582.65 | 831 |
2016-04-19 | $69.32 | $75.38 | $69.18 | $73.09 | $13,981.98 | 877 |
2016-04-18 | $56.02 | $68.86 | $55.74 | $67.95 | $12,998.70 | 1,331 |
2016-04-15 | $64.07 | $66.57 | $62.70 | $64.45 | $12,329.16 | 698 |
2016-04-14 | $68.67 | $68.83 | $64.74 | $67.52 | $12,916.45 | 607 |
2016-04-13 | $68.67 | $70.73 | $65.00 | $67.42 | $12,897.32 | 907 |
2016-04-12 | $59.48 | $70.94 | $59.19 | $69.69 | $13,331.56 | 1,386 |
2016-04-11 | $59.38 | $60.73 | $57.50 | $58.01 | $11,097.20 | 613 |
2016-04-08 | $56.55 | $58.56 | $55.90 | $58.10 | $11,114.42 | 1,143 |
2016-04-07 | $50.81 | $53.50 | $49.75 | $52.26 | $9,997.24 | 524 |
2016-04-06 | $49.34 | $52.29 | $47.14 | $52.11 | $9,968.54 | 1,277 |
2016-04-05 | $47.20 | $49.00 | $46.31 | $47.40 | $9,067.53 | 680 |
2016-04-04 | $49.39 | $53.59 | $48.11 | $48.57 | $9,291.35 | 775 |
2016-04-01 | $49.04 | $51.01 | $47.68 | $50.38 | $9,637.60 | 1,122 |
2016-03-31 | $49.98 | $53.74 | $49.60 | $52.96 | $10,131.15 | 695 |
2016-03-30 | $53.04 | $54.00 | $48.97 | $50.58 | $9,675.86 | 1,041 |
2016-03-29 | $45.74 | $51.17 | $44.75 | $50.88 | $9,733.25 | 952 |
2016-03-28 | $50.26 | $50.44 | $46.00 | $48.83 | $9,341.08 | 713 |
2016-03-24 | $45.35 | $50.74 | $43.88 | $50.24 | $9,610.81 | 954 |
2016-03-23 | $5.44 | $5.58 | $4.82 | $4.85 | $9,277.96 | 1,276 |
2016-03-22 | $5.38 | $5.81 | $5.37 | $5.66 | $10,827.47 | 1,006 |
2016-03-21 | $5.54 | $5.85 | $5.33 | $5.61 | $10,722.26 | 1,330 |
2016-03-18 | $5.82 | $6.07 | $5.40 | $5.64 | $10,789.21 | 2,109 |
2016-03-17 | $5.50 | $5.80 | $5.30 | $5.64 | $10,779.65 | 1,768 |
2016-03-16 | $5.01 | $5.40 | $4.94 | $5.35 | $10,234.45 | 2,414 |
2016-03-15 | $4.56 | $4.80 | $4.38 | $4.80 | $9,172.74 | 1,050 |
2016-03-14 | $4.66 | $4.91 | $4.52 | $4.80 | $9,182.31 | 1,440 |
2016-03-11 | $4.76 | $5.15 | $4.74 | $5.04 | $9,641.42 | 1,646 |
2016-03-10 | $4.40 | $4.51 | $3.97 | $4.44 | $8,493.63 | 1,588 |
2016-03-09 | $4.46 | $4.73 | $4.07 | $4.48 | $8,570.15 | 1,874 |
2016-03-08 | $5.20 | $5.20 | $4.02 | $4.07 | $7,785.83 | 2,117 |
2016-03-07 | $4.86 | $5.45 | $4.74 | $5.39 | $10,310.97 | 2,573 |
2016-03-04 | $4.49 | $5.21 | $4.25 | $4.81 | $9,201.44 | 2,666 |
2016-03-03 | $3.63 | $4.37 | $3.63 | $4.32 | $8,264.08 | 1,968 |
2016-03-02 | $3.12 | $3.77 | $3.12 | $3.75 | $7,173.68 | 2,053 |
2016-03-01 | $3.07 | $3.24 | $2.79 | $3.21 | $6,140.67 | 1,860 |
2016-02-29 | $3.12 | $3.15 | $2.90 | $3.02 | $5,777.01 | 972 |
2016-02-26 | $3.08 | $3.20 | $2.94 | $3.05 | $5,834.59 | 1,587 |
2016-02-25 | $2.79 | $2.97 | $2.61 | $2.85 | $5,451.99 | 1,038 |
2016-02-24 | $2.50 | $2.86 | $2.47 | $2.86 | $5,461.56 | 1,586 |
2016-02-23 | $3.09 | $3.09 | $2.68 | $2.70 | $5,155.48 | 1,818 |
2016-02-22 | $3.08 | $3.26 | $3.01 | $3.21 | $6,140.67 | 1,836 |
2016-02-19 | $2.72 | $2.82 | $2.57 | $2.82 | $5,394.61 | 1,759 |
2016-02-18 | $3.51 | $3.52 | $2.91 | $2.99 | $5,719.81 | 1,688 |
2016-02-17 | $3.09 | $3.44 | $2.95 | $3.37 | $6,437.18 | 1,817 |
2016-02-16 | $3.28 | $3.31 | $2.80 | $2.97 | $5,681.55 | 1,112 |
2016-02-12 | $3.12 | $3.22 | $2.82 | $3.09 | $5,911.11 | 1,471 |
2016-02-11 | $2.87 | $2.97 | $2.53 | $2.89 | $5,528.51 | 2,418 |
2016-02-10 | $3.10 | $3.42 | $2.90 | $3.04 | $5,815.46 | 803 |
2016-02-09 | $3.32 | $3.45 | $2.87 | $3.14 | $6,006.57 | 1,355 |
2016-02-08 | $3.65 | $3.65 | $3.20 | $3.54 | $6,771.95 | 952 |
2016-02-05 | $4.21 | $4.21 | $3.76 | $3.86 | $7,384.11 | 753 |
2016-02-04 | $4.54 | $4.91 | $4.23 | $4.34 | $8,302.34 | 805 |
2016-02-03 | $4.21 | $4.45 | $3.55 | $4.43 | $8,474.50 | 1,024 |
2016-02-02 | $4.00 | $4.18 | $3.81 | $3.94 | $7,537.14 | 533 |
2016-02-01 | $4.60 | $4.62 | $4.19 | $4.47 | $8,551.02 | 436 |
2016-01-29 | $4.51 | $5.00 | $4.40 | $5.00 | $9,564.90 | 928 |
2016-01-28 | $4.75 | $4.76 | $4.11 | $4.37 | $8,359.73 | 784 |
2016-01-27 | $3.82 | $4.38 | $3.69 | $3.95 | $7,556.27 | 969 |
2016-01-26 | $3.54 | $3.88 | $3.31 | $3.88 | $7,422.36 | 561 |
2016-01-25 | $3.77 | $4.23 | $3.25 | $3.26 | $6,236.32 | 605 |
2016-01-22 | $4.28 | $4.54 | $3.93 | $4.15 | $7,938.87 | 1,408 |
2016-01-21 | $3.20 | $3.78 | $2.98 | $3.69 | $7,058.90 | 961 |
2016-01-20 | $2.88 | $3.23 | $2.43 | $3.06 | $5,862.14 | 1,575 |
2016-01-19 | $3.76 | $3.80 | $2.90 | $3.16 | $6,043.49 | 1,024 |
2016-01-15 | $3.62 | $3.78 | $3.32 | $3.69 | $7,058.90 | 846 |
2016-01-14 | $3.90 | $4.21 | $3.59 | $4.13 | $7,900.61 | 735 |
2016-01-13 | $4.43 | $4.53 | $3.58 | $3.76 | $7,192.81 | 752 |
2016-01-12 | $4.78 | $4.78 | $3.71 | $4.17 | $7,977.13 | 1,015 |
2016-01-11 | $5.00 | $5.01 | $4.15 | $4.38 | $8,378.86 | 489 |
2016-01-08 | $5.10 | $5.17 | $4.65 | $4.94 | $9,454.33 | 312 |
2016-01-07 | $5.00 | $5.50 | $4.80 | $4.93 | $9,421.43 | 377 |
2016-01-06 | $6.05 | $6.13 | $5.14 | $5.28 | $10,100.54 | 895 |
2016-01-05 | $6.63 | $6.69 | $6.27 | $6.68 | $12,778.71 | 90 |
2016-01-04 | $6.73 | $7.02 | $6.25 | $6.75 | $12,912.62 | 164 |
2015-12-31 | $6.06 | $6.69 | $6.06 | $6.63 | $12,683.06 | 162 |
2015-12-30 | $6.41 | $6.75 | $6.15 | $6.18 | $11,822.22 | 179 |
2015-12-29 | $6.86 | $7.00 | $6.39 | $6.74 | $12,893.49 | 235 |
2015-12-28 | $6.92 | $6.92 | $6.30 | $6.43 | $12,308.31 | 142 |
2015-12-24 | $7.50 | $7.52 | $6.94 | $7.23 | $13,830.85 | 153 |
2015-12-23 | $6.55 | $7.40 | $6.46 | $7.40 | $14,155.67 | 449 |
2015-12-22 | $5.81 | $6.19 | $5.70 | $5.98 | $11,439.62 | 175 |
2015-12-21 | $5.99 | $6.08 | $5.59 | $5.78 | $11,057.03 | 209 |
2015-12-18 | $6.34 | $6.55 | $6.05 | $6.06 | $11,583.10 | 162 |
2015-12-17 | $7.24 | $7.24 | $6.10 | $6.35 | $12,147.43 | 343 |
2015-12-16 | $7.56 | $7.70 | $6.88 | $7.02 | $13,429.12 | 262 |
2015-12-15 | $7.58 | $7.78 | $7.29 | $7.54 | $14,424.07 | 160 |
2015-12-14 | $7.51 | $7.59 | $6.85 | $7.14 | $13,658.68 | 425 |
2015-12-11 | $8.78 | $8.78 | $7.63 | $7.71 | $14,749.08 | 347 |
2015-12-10 | $8.34 | $9.22 | $8.20 | $9.01 | $17,235.96 | 56 |
2015-12-09 | $8.50 | $9.48 | $8.10 | $8.52 | $16,300.70 | 119 |
2015-12-08 | $7.62 | $8.60 | $7.43 | $8.36 | $15,992.52 | 164 |
2015-12-07 | $9.48 | $9.48 | $7.89 | $7.89 | $15,093.42 | 374 |
2015-12-04 | $10.82 | $11.00 | $9.90 | $10.34 | $19,780.22 | 119 |
2015-12-03 | $12.25 | $12.25 | $11.07 | $11.21 | $21,444.70 | 110 |
2015-12-02 | $12.90 | $13.03 | $11.50 | $11.72 | $22,412.67 | 156 |
2015-12-01 | $13.33 | $13.43 | $13.15 | $13.39 | $25,614.81 | 23 |
2015-11-30 | $13.06 | $13.85 | $12.97 | $13.11 | $25,079.18 | 59 |
2015-11-27 | $13.28 | $13.55 | $12.75 | $12.95 | $24,773.10 | 61 |
2015-11-25 | $13.61 | $14.37 | $13.10 | $13.86 | $26,513.91 | 63 |
2015-11-24 | $13.26 | $14.35 | $13.07 | $14.04 | $26,858.25 | 93 |
2015-11-23 | $12.37 | $13.02 | $12.08 | $12.68 | $24,256.59 | 42 |
2015-11-20 | $13.06 | $13.43 | $12.35 | $12.39 | $23,701.83 | 55 |
2015-11-19 | $13.73 | $14.15 | $12.63 | $13.25 | $25,346.99 | 81 |
2015-11-18 | $14.05 | $14.50 | $13.09 | $14.35 | $27,451.46 | 69 |
2015-11-17 | $14.23 | $14.35 | $13.31 | $13.56 | $25,940.02 | 40 |
2015-11-16 | $13.06 | $14.43 | $12.73 | $14.43 | $27,604.31 | 108 |
2015-11-13 | $12.52 | $13.16 | $11.78 | $12.76 | $24,409.63 | 49 |
2015-11-12 | $12.94 | $13.51 | $12.41 | $12.54 | $23,988.78 | 108 |
2015-11-11 | $15.76 | $15.85 | $13.77 | $13.85 | $26,494.78 | 68 |
2015-11-10 | $15.48 | $16.33 | $15.15 | $15.84 | $30,301.61 | 35 |
2015-11-09 | $15.95 | $16.50 | $15.22 | $15.71 | $30,052.93 | 23 |
2015-11-06 | $15.79 | $16.18 | $15.10 | $15.52 | $29,689.46 | 28 |
2015-11-05 | $15.82 | $17.07 | $14.96 | $15.79 | $30,205.96 | 79 |
2015-11-04 | $16.16 | $16.74 | $14.75 | $15.59 | $29,823.37 | 53 |
2015-11-03 | $14.94 | $16.55 | $14.94 | $16.00 | $30,607.69 | 93 |
2015-11-02 | $13.50 | $14.75 | $13.00 | $14.43 | $27,604.31 | 66 |
2015-10-30 | $13.22 | $13.96 | $12.18 | $13.44 | $25,710.46 | 57 |
2015-10-29 | $13.00 | $13.93 | $12.91 | $12.95 | $24,773.10 | 53 |
2015-10-28 | $11.76 | $13.15 | $11.30 | $12.72 | $24,333.11 | 121 |
2015-10-27 | $11.82 | $11.87 | $11.10 | $11.44 | $21,878.38 | 156 |
2015-10-26 | $13.55 | $13.55 | $12.47 | $12.47 | $23,854.87 | 31 |
2015-10-23 | $13.28 | $14.10 | $12.99 | $13.53 | $25,882.63 | 23 |
2015-10-22 | $14.16 | $14.29 | $13.12 | $13.68 | $26,169.58 | 36 |
2015-10-21 | $14.48 | $14.95 | $13.44 | $13.57 | $25,959.15 | 45 |
2015-10-20 | $14.53 | $15.73 | $14.28 | $14.95 | $28,599.06 | 24 |
2015-10-19 | $16.24 | $16.24 | $14.26 | $14.63 | $27,986.91 | 58 |
2015-10-16 | $16.88 | $16.88 | $15.50 | $16.42 | $31,411.14 | 18 |
2015-10-15 | $14.75 | $16.33 | $14.36 | $16.22 | $31,028.74 | 45 |
2015-10-14 | $14.44 | $15.21 | $14.20 | $14.95 | $28,599.06 | 26 |
2015-10-13 | $14.94 | $16.10 | $14.46 | $14.51 | $27,757.35 | 55 |
2015-10-12 | $17.01 | $17.01 | $14.65 | $15.49 | $29,622.51 | 63 |
2015-10-09 | $18.50 | $18.50 | $16.45 | $17.29 | $33,075.44 | 59 |
2015-10-08 | $16.36 | $18.41 | $15.69 | $18.09 | $34,606.01 | 99 |
2015-10-07 | $17.55 | $17.99 | $14.77 | $16.26 | $31,105.07 | 163 |
2015-10-06 | $14.15 | $16.28 | $13.73 | $16.08 | $30,760.73 | 164 |
2015-10-05 | $12.75 | $14.02 | $12.68 | $14.00 | $26,781.54 | 116 |
2015-10-02 | $10.25 | $12.10 | $9.90 | $12.04 | $23,032.29 | 106 |
2015-10-01 | $10.56 | $11.22 | $9.92 | $10.28 | $19,665.44 | 29 |
2015-09-30 | $9.61 | $10.05 | $9.35 | $9.90 | $18,938.51 | 27 |
2015-09-29 | $9.32 | $9.62 | $8.90 | $9.13 | $17,465.51 | 52 |
2015-09-28 | $10.20 | $10.29 | $8.93 | $8.96 | $17,140.31 | 97 |
2015-09-25 | $11.27 | $11.60 | $10.36 | $10.57 | $20,220.21 | 61 |
2015-09-24 | $11.00 | $11.23 | $10.15 | $10.89 | $20,832.55 | 119 |
2015-09-23 | $12.10 | $12.11 | $11.41 | $11.41 | $21,827.11 | 30 |
2015-09-22 | $11.87 | $12.51 | $11.50 | $11.89 | $22,745.34 | 27 |
2015-09-21 | $12.91 | $13.06 | $12.35 | $12.36 | $23,644.63 | 25 |
2015-09-18 | $13.00 | $13.02 | $12.27 | $12.33 | $23,587.05 | 33 |
2015-09-17 | $14.01 | $14.97 | $13.82 | $13.84 | $26,484.26 | 26 |
2015-09-16 | $12.90 | $14.16 | $12.90 | $14.10 | $26,973.03 | 52 |
2015-09-15 | $11.99 | $12.54 | $11.88 | $12.31 | $23,548.79 | 69 |
2015-09-14 | $12.26 | $12.26 | $11.60 | $11.73 | $22,442.52 | 24 |
2015-09-11 | $12.71 | $12.80 | $11.89 | $12.53 | $23,969.65 | 43 |
2015-09-10 | $13.46 | $13.77 | $12.60 | $13.33 | $25,495.44 | 32 |
2015-09-09 | $14.72 | $15.29 | $13.00 | $13.02 | $24,906.82 | 27 |
2015-09-08 | $14.02 | $14.48 | $13.06 | $14.20 | $27,164.33 | 21 |
Direxion Daily S&P Oil & Gas Exp. & Prod. Bull 2X Shares (GUSH) News Headlines
Recent Direxion Daily S&P Oil & Gas Exp. & Prod. Bull 2X Shares (GUSH) News
Similar Companies to Direxion Daily S&P Oil & Gas Exp. & Prod. Bull 2X Shares (GUSH) 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 | -- | -- | -- |