Direxion Daily MSCI India Bull 2X Shares (INDL) Exchange: NYSE ARCA
Data as of May 2, 2025
$57.94 ($-2.05) -3.42%
Direxion Daily MSCI India Bull 2X Shares - Daily Information
Click for more stock information on Direxion Daily MSCI India Bull 2X Shares.Daily Information | Data |
---|---|
Date | May 2, 2025 |
Open | $57.82 |
Previous Close | $57.94 |
High | $58.00 |
Low | $57.41 |
Adjusted Open | $57.82 |
Previous Adjusted Close | $57.94 |
Adjusted High | $58.00 |
Adjusted Low | $57.41 |
About Direxion Daily MSCI India Bull 2X Shares (INDL)
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. India is considered an “emerging market,” as that term is defined by the index provider. The term “emerging market” refers to an economy that is in the initial stages of industrialization and has been historically marked by low per capita income and a lack of capital market transparency, but appears to be implementing political and/or market reforms resulting in greater capital market transparency, increased access for foreign investors and generally improved economic conditions. Investments in emerging markets have the potential for significantly higher or lower rates of return and carry greater risks than investments in more developed markets. The Index is designed to measure the performance of the large- and mid-capitalization segments of the Indian equity market, covering approximately 85% of the Indian equity universe. The Index is rebalanced semi-annually. As of December 31, 2019, the Index had 84 constituents which had an average float adjusted total market capitalization of $6.4 billion, total market capitalizations ranging from $877.8 million to $60.5 billion and were concentrated in the financials and energy sectors. The components of the Index and the percentages represented by various sectors in the Index may change over time. The Fund will concentrate its investment in a particular industry or group of industries (i.e., hold 25% or more of its total assets in the stocks of a particular industry or group of industries) to approximately the same extent as the Index is so concentrated. The Fund may invest in the securities of the Index, a representative sample of the securities in the Index that has aggregate characteristics similar to those of the Index, an ETF that tracks the Index or a substantially similar index, and may utilize derivatives, such as swaps or futures on the Index or on an ETF that tracks the same Index or a substantially similar index, that provide leveraged exposure to the above. Derivatives are financial instruments that derive value from the underlying reference asset or assets, such as stocks, bonds, or funds (including ETFs), interest rates or indexes. Certain of the derivative instruments in which the Fund may invest may be traded in the over-the-counter market, which generally provides for less transparency than exchange-traded derivative instruments. The Fund seeks to remain fully invested at all times, consistent with its stated investment objective but may not always have investment exposure to all of the securities in the Index, or its weighting of investment exposure to securities or industries may be different from that of the Index. In addition, the Fund may invest in securities or financial instruments not included in the Index. The Fund will attempt to achieve its investment objective without regard to overall market movement or the increase or decrease of the value of the securities in the Index. At the close of the markets each trading day, Rafferty positions the Fund’s portfolio so that its exposure to the Index is consistent with the Fund’s investment objective. The impact of the Index’s movements during the day will affect whether the Fund’s portfolio needs to be re-positioned. For example, if the Index has risen on a given day, net assets of the Fund should rise, meaning that the Fund’s exposure will need to be increased. Conversely, if the Index has fallen on a given day, net assets of the Fund should fall, meaning the Fund’s exposure will need to be reduced. This re-positioning strategy typically results in high portfolio turnover. The terms “daily,” “day,” and “trading day,” refer to the period from the close of the markets on one trading day to the close of the markets on the next trading day. Because of daily rebalancing and the compounding of each day’s return over time, the return of the Fund for periods longer than a single day will be the result of each day’s returns compounded over the period, which will very likely differ from 300% of the return of the Index over the same period. The Fund will lose money if the Index performance is flat over time, and as a result of daily rebalancing, the Index’s volatility and the effects of compounding, it is even possible that the Fund will lose money over time while the Index's performance increases over a period longer than a single day.
Invest in Direxion Daily MSCI India Bull 2X Shares (INDL)
Historical Stock Data for Direxion Daily MSCI India Bull 2X Shares (INDL)
Date | Open | High | Low | Close | Adj.Close | Volume |
---|---|---|---|---|---|---|
2025-04-25 | $57.82 | $58.00 | $57.41 | $57.94 | $57.94 | 103,104 |
2025-04-24 | $59.02 | $60.06 | $59.02 | $59.99 | $59.99 | 75,954 |
2025-04-23 | $59.70 | $59.70 | $58.65 | $58.79 | $58.79 | 70,773 |
2025-04-22 | $59.36 | $59.98 | $59.14 | $59.49 | $59.49 | 178,653 |
2025-04-21 | $58.42 | $58.70 | $57.81 | $58.44 | $58.44 | 97,824 |
2025-04-17 | $56.29 | $57.43 | $56.29 | $56.93 | $56.93 | 119,494 |
2025-04-16 | $55.38 | $55.49 | $54.41 | $54.52 | $54.52 | 41,518 |
2025-04-15 | $55.35 | $55.41 | $54.39 | $54.49 | $54.49 | 33,741 |
2025-04-14 | $54.96 | $54.96 | $54.00 | $54.19 | $54.19 | 44,104 |
2025-04-11 | $52.39 | $53.74 | $52.29 | $53.61 | $53.61 | 35,486 |
2025-04-10 | $53.88 | $53.88 | $51.72 | $53.28 | $53.28 | 69,300 |
2025-04-09 | $49.88 | $54.99 | $49.39 | $54.11 | $54.11 | 141,877 |
2025-04-08 | $52.64 | $52.64 | $49.98 | $50.58 | $50.58 | 56,314 |
2025-04-07 | $50.15 | $51.98 | $49.54 | $50.58 | $50.58 | 116,583 |
2025-04-04 | $52.07 | $52.07 | $50.31 | $50.54 | $50.54 | 115,740 |
2025-04-03 | $54.25 | $55.22 | $54.25 | $54.87 | $54.87 | 53,512 |
2025-04-02 | $55.11 | $55.93 | $55.11 | $55.73 | $55.73 | 54,584 |
2025-04-01 | $54.33 | $54.82 | $54.18 | $54.68 | $54.68 | 46,021 |
2025-03-31 | $54.39 | $55.63 | $54.39 | $55.57 | $55.57 | 67,106 |
2025-03-28 | $55.90 | $56.00 | $55.15 | $55.15 | $55.15 | 46,341 |
2025-03-27 | $56.16 | $56.47 | $56.12 | $56.33 | $56.33 | 66,931 |
2025-03-26 | $56.01 | $56.01 | $55.42 | $55.42 | $55.42 | 75,510 |
2025-03-25 | $56.76 | $56.94 | $56.39 | $56.81 | $56.81 | 51,909 |
2025-03-24 | $57.17 | $57.32 | $57.04 | $57.29 | $57.10 | 73,885 |
2025-03-21 | $55.42 | $55.94 | $55.42 | $55.83 | $55.83 | 54,733 |
2025-03-20 | $54.03 | $54.48 | $53.86 | $54.30 | $54.30 | 41,234 |
2025-03-19 | $53.69 | $54.23 | $53.52 | $54.07 | $54.07 | 65,302 |
2025-03-18 | $52.48 | $52.72 | $52.24 | $52.60 | $52.60 | 54,024 |
2025-03-17 | $50.93 | $51.60 | $50.93 | $51.60 | $51.60 | 64,264 |
2025-03-14 | $50.16 | $50.51 | $50.16 | $50.44 | $50.44 | 33,086 |
2025-03-13 | $49.69 | $49.83 | $49.55 | $49.68 | $49.68 | 30,462 |
2025-03-12 | $50.19 | $50.23 | $49.85 | $50.18 | $50.18 | 54,507 |
2025-03-11 | $49.88 | $50.29 | $49.70 | $50.05 | $50.05 | 69,416 |
2025-03-10 | $49.41 | $49.73 | $49.05 | $49.39 | $49.39 | 61,104 |
2025-03-07 | $50.72 | $51.00 | $50.24 | $50.92 | $50.92 | 35,392 |
2025-03-06 | $50.65 | $51.29 | $50.60 | $50.63 | $50.63 | 67,098 |
2025-03-05 | $50.00 | $50.75 | $50.00 | $50.57 | $50.57 | 40,196 |
2025-03-04 | $48.31 | $48.90 | $48.00 | $48.52 | $48.52 | 58,595 |
2025-03-03 | $49.15 | $49.47 | $48.22 | $48.47 | $48.47 | 54,139 |
2025-02-28 | $48.62 | $49.07 | $48.14 | $49.02 | $49.02 | 76,302 |
2025-02-27 | $50.43 | $50.44 | $49.91 | $50.03 | $50.03 | 40,023 |
2025-02-26 | $51.12 | $51.46 | $50.98 | $51.08 | $51.08 | 11,701 |
2025-02-25 | $51.14 | $51.49 | $50.91 | $51.48 | $51.48 | 36,098 |
2025-02-24 | $51.50 | $51.58 | $51.30 | $51.51 | $51.51 | 45,799 |
2025-02-21 | $52.72 | $52.72 | $51.58 | $51.60 | $51.60 | 55,290 |
2025-02-20 | $53.12 | $53.50 | $52.97 | $53.33 | $53.33 | 24,964 |
2025-02-19 | $52.50 | $52.65 | $52.27 | $52.65 | $52.65 | 26,248 |
2025-02-18 | $52.10 | $52.48 | $52.10 | $52.30 | $52.30 | 39,111 |
2025-02-14 | $52.76 | $52.78 | $52.25 | $52.32 | $52.32 | 73,166 |
2025-02-13 | $53.19 | $54.09 | $53.18 | $54.09 | $54.09 | 50,766 |
2025-02-12 | $52.90 | $53.28 | $52.43 | $52.82 | $52.82 | 26,684 |
2025-02-11 | $53.60 | $53.74 | $53.41 | $53.46 | $53.46 | 30,974 |
2025-02-10 | $54.10 | $54.49 | $54.10 | $54.45 | $54.45 | 37,406 |
2025-02-07 | $55.01 | $55.04 | $54.12 | $54.28 | $54.28 | 35,331 |
2025-02-06 | $55.21 | $55.28 | $55.01 | $55.14 | $55.14 | 43,947 |
2025-02-05 | $56.07 | $56.14 | $55.84 | $56.05 | $56.05 | 35,027 |
2025-02-04 | $56.23 | $56.57 | $56.05 | $56.52 | $56.52 | 75,486 |
2025-02-03 | $54.50 | $55.40 | $54.44 | $55.27 | $55.27 | 51,403 |
2025-01-31 | $56.10 | $56.12 | $55.53 | $55.58 | $55.58 | 46,673 |
2025-01-30 | $55.04 | $55.53 | $55.04 | $55.43 | $55.43 | 33,504 |
2025-01-29 | $54.65 | $54.66 | $54.34 | $54.47 | $54.47 | 43,763 |
2025-01-28 | $53.67 | $53.79 | $53.40 | $53.70 | $53.70 | 39,107 |
2025-01-27 | $53.31 | $53.72 | $53.24 | $53.60 | $53.60 | 76,302 |
2025-01-24 | $55.14 | $55.14 | $54.82 | $54.93 | $54.93 | 52,798 |
2025-01-23 | $55.85 | $55.92 | $55.56 | $55.87 | $55.87 | 65,633 |
2025-01-22 | $55.04 | $55.04 | $54.74 | $54.78 | $54.78 | 41,676 |
2025-01-21 | $54.99 | $55.34 | $54.98 | $55.27 | $55.27 | 30,464 |
2025-01-17 | $56.05 | $56.31 | $55.78 | $56.00 | $56.00 | 27,498 |
2025-01-16 | $56.32 | $56.32 | $55.81 | $55.81 | $55.81 | 13,653 |
2025-01-15 | $56.63 | $56.63 | $56.25 | $56.25 | $56.25 | 19,016 |
2025-01-14 | $55.71 | $55.78 | $55.26 | $55.64 | $55.64 | 26,564 |
2025-01-13 | $54.50 | $54.97 | $54.42 | $54.97 | $54.97 | 56,840 |
2025-01-10 | $57.15 | $57.15 | $56.09 | $56.23 | $56.23 | 39,479 |
2025-01-08 | $58.88 | $58.88 | $58.53 | $58.74 | $58.74 | 22,299 |
2025-01-07 | $59.70 | $59.92 | $58.98 | $59.01 | $59.01 | 16,532 |
2025-01-06 | $59.58 | $59.88 | $59.32 | $59.38 | $59.38 | 35,708 |
2025-01-03 | $61.40 | $61.40 | $61.13 | $61.22 | $61.22 | 9,283 |
2025-01-02 | $61.56 | $61.81 | $61.21 | $61.42 | $61.42 | 35,799 |
2024-12-31 | $59.96 | $59.96 | $59.43 | $59.57 | $59.57 | 26,589 |
2024-12-30 | $59.81 | $59.81 | $59.34 | $59.56 | $59.56 | 32,468 |
2024-12-27 | $60.50 | $60.68 | $60.23 | $60.68 | $60.68 | 69,543 |
2024-12-26 | $61.28 | $61.28 | $60.72 | $60.99 | $60.99 | 14,187 |
2024-12-24 | $61.03 | $61.29 | $60.78 | $61.27 | $61.27 | 15,673 |
2024-12-23 | $60.75 | $61.19 | $60.62 | $61.09 | $61.09 | 29,407 |
2024-12-20 | $61.13 | $62.27 | $61.13 | $61.87 | $61.52 | 26,285 |
2024-12-19 | $63.29 | $63.29 | $62.56 | $62.56 | $62.21 | 25,684 |
2024-12-18 | $64.16 | $64.26 | $62.16 | $62.16 | $61.81 | 42,453 |
2024-12-17 | $65.40 | $65.40 | $64.51 | $64.59 | $64.23 | 23,828 |
2024-12-16 | $65.94 | $66.19 | $65.94 | $66.07 | $65.70 | 18,550 |
2024-12-13 | $66.62 | $66.62 | $66.04 | $66.04 | $65.67 | 32,390 |
2024-12-12 | $65.94 | $65.94 | $65.45 | $65.53 | $65.16 | 25,487 |
2024-12-11 | $67.35 | $67.35 | $67.14 | $67.21 | $66.06 | 19,360 |
2024-12-10 | $66.95 | $66.95 | $66.51 | $66.82 | $65.67 | 57,545 |
2024-12-09 | $67.20 | $67.38 | $66.83 | $66.84 | $65.69 | 33,515 |
2024-12-06 | $67.51 | $67.55 | $67.02 | $67.16 | $66.01 | 32,956 |
2024-12-05 | $66.85 | $67.41 | $66.85 | $67.35 | $66.19 | 51,068 |
2024-12-04 | $66.07 | $66.07 | $65.76 | $65.92 | $64.79 | 13,141 |
2024-12-03 | $65.69 | $65.85 | $65.50 | $65.84 | $64.71 | 20,340 |
2024-12-02 | $65.24 | $65.38 | $64.96 | $65.25 | $64.13 | 19,490 |
2024-11-29 | $64.46 | $65.38 | $64.45 | $65.14 | $64.02 | 12,586 |
2024-11-27 | $65.20 | $65.61 | $64.99 | $65.35 | $64.23 | 42,029 |
2024-11-26 | $65.41 | $65.41 | $64.82 | $65.01 | $63.89 | 81,608 |
2024-11-25 | $65.37 | $65.65 | $65.20 | $65.45 | $64.33 | 78,163 |
2024-11-22 | $63.04 | $64.00 | $63.04 | $64.00 | $64.00 | 47,932 |
2024-11-21 | $61.58 | $61.58 | $60.85 | $61.46 | $61.46 | 53,971 |
2024-11-20 | $62.82 | $62.82 | $62.33 | $62.55 | $62.55 | 29,078 |
2024-11-19 | $61.57 | $62.65 | $61.57 | $62.51 | $62.51 | 26,778 |
2024-11-18 | $61.41 | $61.96 | $61.41 | $61.84 | $61.84 | 23,784 |
2024-11-15 | $61.76 | $61.76 | $61.05 | $61.27 | $61.27 | 34,371 |
2024-11-14 | $62.18 | $62.43 | $62.09 | $62.21 | $62.21 | 24,994 |
2024-11-13 | $62.04 | $62.06 | $61.70 | $61.79 | $61.79 | 54,248 |
2024-11-12 | $63.65 | $63.65 | $63.00 | $63.02 | $63.02 | 44,975 |
2024-11-11 | $64.60 | $65.06 | $64.60 | $64.74 | $64.74 | 38,677 |
2024-11-08 | $65.17 | $65.17 | $64.35 | $64.42 | $64.42 | 32,204 |
2024-11-07 | $66.11 | $66.11 | $65.33 | $66.02 | $66.02 | 40,231 |
2024-11-06 | $66.77 | $66.77 | $66.02 | $66.44 | $66.44 | 51,940 |
2024-11-05 | $65.08 | $65.46 | $65.08 | $65.46 | $65.46 | 16,740 |
2024-11-04 | $65.11 | $65.11 | $64.39 | $64.50 | $64.50 | 26,200 |
2024-11-01 | $66.07 | $66.35 | $65.73 | $65.74 | $65.74 | 23,031 |
2024-10-31 | $65.86 | $66.04 | $65.43 | $65.75 | $65.75 | 19,646 |
2024-10-30 | $66.43 | $66.58 | $66.04 | $66.04 | $66.04 | 26,012 |
2024-10-29 | $66.96 | $66.99 | $66.70 | $66.85 | $66.85 | 25,114 |
2024-10-28 | $66.50 | $66.70 | $66.22 | $66.66 | $66.66 | 40,415 |
2024-10-25 | $65.82 | $66.06 | $65.50 | $65.62 | $65.62 | 75,797 |
2024-10-24 | $67.38 | $67.38 | $67.02 | $67.25 | $67.25 | 11,112 |
2024-10-23 | $67.32 | $67.58 | $67.03 | $67.53 | $67.53 | 27,695 |
2024-10-22 | $68.10 | $68.10 | $67.47 | $67.72 | $67.72 | 32,845 |
2024-10-21 | $69.42 | $69.42 | $69.05 | $69.35 | $69.35 | 25,099 |
2024-10-18 | $70.18 | $70.48 | $70.02 | $70.15 | $70.15 | 19,491 |
2024-10-17 | $70.20 | $70.20 | $69.67 | $69.73 | $69.73 | 36,119 |
2024-10-16 | $71.41 | $71.49 | $71.20 | $71.45 | $71.45 | 15,552 |
2024-10-15 | $71.75 | $71.84 | $71.29 | $71.32 | $71.32 | 24,419 |
2024-10-14 | $72.00 | $72.20 | $71.80 | $72.20 | $72.20 | 16,433 |
2024-10-11 | $71.65 | $71.75 | $71.20 | $71.74 | $71.74 | 21,488 |
2024-10-10 | $71.94 | $71.94 | $71.29 | $71.67 | $71.67 | 20,617 |
2024-10-09 | $72.14 | $72.50 | $71.70 | $72.20 | $72.20 | 30,555 |
2024-10-08 | $71.95 | $71.95 | $71.35 | $71.57 | $71.57 | 69,925 |
2024-10-07 | $70.45 | $70.45 | $69.07 | $69.22 | $69.22 | 66,861 |
2024-10-04 | $71.92 | $71.92 | $71.51 | $71.70 | $71.70 | 30,115 |
2024-10-03 | $72.73 | $73.22 | $72.35 | $72.59 | $72.59 | 38,368 |
2024-10-02 | $74.65 | $74.65 | $73.58 | $74.13 | $74.13 | 29,310 |
2024-10-01 | $75.96 | $75.96 | $74.13 | $74.53 | $74.53 | 81,937 |
2024-09-30 | $75.60 | $75.60 | $75.00 | $75.40 | $75.40 | 33,948 |
2024-09-27 | $77.78 | $77.78 | $77.05 | $77.06 | $77.06 | 16,277 |
2024-09-26 | $78.00 | $78.00 | $77.06 | $77.28 | $77.28 | 28,632 |
2024-09-25 | $77.20 | $77.20 | $76.62 | $76.66 | $76.66 | 13,365 |
2024-09-24 | $77.19 | $77.19 | $76.50 | $76.56 | $76.56 | 33,392 |
2024-09-23 | $77.53 | $77.64 | $77.16 | $77.44 | $77.29 | 27,231 |
2024-09-20 | $75.87 | $76.50 | $75.85 | $76.21 | $76.06 | 33,616 |
2024-09-19 | $74.22 | $74.80 | $73.94 | $74.76 | $74.62 | 71,316 |
2024-09-18 | $74.12 | $74.68 | $73.47 | $73.55 | $73.41 | 39,251 |
2024-09-17 | $74.87 | $74.87 | $74.08 | $74.32 | $74.18 | 70,072 |
2024-09-16 | $74.32 | $74.89 | $74.32 | $74.89 | $74.75 | 13,922 |
2024-09-13 | $73.95 | $74.29 | $73.88 | $74.23 | $74.09 | 21,045 |
2024-09-12 | $73.28 | $73.94 | $73.28 | $73.94 | $73.80 | 70,799 |
2024-09-11 | $71.75 | $72.34 | $71.12 | $72.30 | $72.16 | 39,357 |
2024-09-10 | $72.65 | $72.65 | $72.00 | $72.52 | $72.38 | 9,392 |
2024-09-09 | $71.74 | $72.34 | $71.74 | $72.00 | $71.86 | 58,396 |
2024-09-06 | $71.95 | $72.18 | $70.72 | $70.78 | $70.78 | 87,034 |
2024-09-05 | $73.25 | $73.25 | $72.65 | $72.69 | $72.69 | 13,672 |
2024-09-04 | $73.11 | $73.65 | $73.11 | $73.43 | $73.43 | 75,150 |
2024-09-03 | $73.85 | $73.85 | $72.66 | $72.80 | $72.80 | 64,983 |
2024-08-30 | $73.57 | $74.07 | $73.55 | $73.90 | $73.90 | 46,685 |
2024-08-29 | $72.99 | $73.25 | $72.82 | $72.89 | $72.89 | 19,332 |
2024-08-28 | $72.63 | $72.77 | $72.48 | $72.54 | $72.54 | 9,712 |
2024-08-27 | $72.52 | $72.79 | $72.35 | $72.63 | $72.63 | 14,868 |
2024-08-26 | $73.17 | $73.20 | $72.60 | $72.83 | $72.83 | 16,520 |
2024-08-23 | $72.20 | $72.49 | $72.03 | $72.49 | $72.49 | 15,278 |
2024-08-22 | $72.26 | $72.26 | $71.58 | $71.85 | $71.85 | 13,537 |
2024-08-21 | $71.86 | $72.22 | $71.82 | $72.19 | $72.19 | 14,440 |
2024-08-20 | $71.83 | $71.83 | $71.30 | $71.40 | $71.40 | 14,107 |
2024-08-19 | $70.97 | $71.27 | $70.81 | $71.06 | $71.06 | 20,516 |
2024-08-16 | $70.41 | $70.93 | $70.40 | $70.80 | $70.80 | 26,950 |
2024-08-15 | $69.18 | $69.80 | $69.05 | $69.58 | $69.58 | 26,174 |
2024-08-14 | $68.21 | $68.48 | $68.04 | $68.33 | $68.33 | 15,266 |
2024-08-13 | $68.42 | $68.82 | $68.34 | $68.80 | $68.80 | 26,310 |
2024-08-12 | $69.51 | $69.56 | $69.06 | $69.10 | $69.10 | 19,492 |
2024-08-09 | $69.47 | $69.80 | $69.10 | $69.46 | $69.46 | 20,131 |
2024-08-08 | $68.85 | $69.55 | $68.82 | $69.41 | $69.41 | 18,726 |
2024-08-07 | $69.65 | $69.65 | $68.12 | $68.29 | $68.29 | 37,142 |
2024-08-06 | $67.41 | $68.30 | $67.13 | $67.65 | $67.65 | 45,063 |
2024-08-05 | $65.77 | $68.15 | $65.75 | $67.27 | $67.27 | 129,330 |
2024-08-02 | $70.63 | $71.15 | $70.33 | $70.74 | $70.74 | 60,580 |
2024-08-01 | $73.01 | $73.12 | $71.93 | $72.15 | $72.15 | 70,509 |
2024-07-31 | $73.59 | $74.03 | $73.38 | $73.86 | $73.86 | 37,560 |
2024-07-30 | $72.61 | $72.65 | $72.16 | $72.54 | $72.54 | 13,116 |
2024-07-29 | $72.68 | $72.68 | $71.97 | $72.30 | $72.30 | 24,107 |
2024-07-26 | $72.43 | $72.54 | $72.02 | $72.42 | $72.42 | 48,408 |
2024-07-25 | $69.00 | $70.21 | $69.00 | $69.76 | $69.76 | 80,777 |
2024-07-24 | $69.39 | $70.11 | $68.86 | $68.94 | $68.94 | 46,143 |
2024-07-23 | $71.01 | $71.01 | $69.12 | $69.74 | $69.74 | 61,374 |
2024-07-22 | $71.53 | $72.26 | $71.53 | $71.99 | $71.99 | 25,848 |
2024-07-19 | $71.74 | $71.74 | $70.78 | $70.80 | $70.80 | 67,942 |
2024-07-18 | $73.93 | $74.03 | $73.34 | $73.38 | $73.38 | 25,424 |
2024-07-17 | $73.65 | $73.65 | $73.19 | $73.32 | $73.32 | 40,978 |
2024-07-16 | $73.65 | $74.07 | $73.20 | $73.99 | $73.99 | 51,174 |
2024-07-15 | $73.71 | $73.71 | $73.17 | $73.46 | $73.46 | 21,616 |
2024-07-12 | $73.01 | $73.54 | $72.93 | $73.32 | $73.32 | 24,898 |
2024-07-11 | $72.91 | $73.03 | $72.68 | $72.92 | $72.92 | 38,766 |
2024-07-10 | $72.20 | $72.56 | $72.07 | $72.44 | $72.44 | 21,790 |
2024-07-09 | $72.54 | $72.94 | $72.53 | $72.80 | $72.80 | 36,459 |
2024-07-08 | $72.50 | $72.71 | $72.13 | $72.23 | $72.23 | 42,915 |
2024-07-05 | $71.91 | $72.38 | $71.87 | $72.37 | $72.37 | 24,227 |
2024-07-03 | $71.33 | $71.89 | $71.33 | $71.79 | $71.79 | 27,115 |
2024-07-02 | $70.70 | $71.24 | $70.70 | $71.20 | $71.20 | 26,461 |
2024-07-01 | $70.85 | $71.28 | $70.81 | $71.16 | $71.16 | 42,271 |
2024-06-28 | $70.23 | $70.50 | $69.92 | $70.13 | $70.13 | 21,431 |
2024-06-27 | $69.90 | $70.36 | $69.90 | $70.31 | $70.31 | 32,248 |
2024-06-26 | $68.59 | $68.85 | $68.59 | $68.71 | $68.71 | 10,460 |
2024-06-25 | $68.91 | $68.91 | $68.53 | $68.70 | $68.70 | 14,075 |
2024-06-24 | $68.44 | $69.25 | $68.44 | $68.89 | $68.69 | 31,940 |
2024-06-21 | $68.00 | $68.20 | $67.63 | $67.69 | $67.50 | 24,734 |
2024-06-20 | $68.80 | $68.80 | $68.09 | $68.37 | $68.18 | 50,982 |
2024-06-18 | $69.38 | $69.86 | $69.38 | $69.86 | $69.66 | 26,232 |
2024-06-17 | $69.47 | $69.47 | $68.93 | $69.31 | $69.31 | 39,010 |
2024-06-14 | $67.82 | $69.10 | $67.82 | $69.10 | $69.10 | 29,787 |
2024-06-13 | $68.17 | $68.17 | $67.45 | $67.61 | $67.61 | 45,517 |
2024-06-12 | $67.76 | $68.24 | $67.70 | $67.77 | $67.77 | 32,759 |
2024-06-11 | $66.71 | $66.89 | $66.35 | $66.89 | $66.89 | 22,171 |
2024-06-10 | $66.59 | $66.76 | $66.35 | $66.52 | $66.52 | 26,772 |
2024-06-07 | $66.83 | $66.83 | $66.11 | $66.30 | $66.30 | 44,459 |
2024-06-06 | $64.39 | $64.94 | $64.39 | $64.87 | $64.87 | 75,901 |
2024-06-05 | $63.64 | $64.20 | $63.20 | $64.16 | $64.16 | 182,582 |
2024-06-04 | $59.45 | $60.48 | $58.92 | $60.35 | $60.35 | 552,532 |
2024-06-03 | $68.80 | $68.88 | $68.21 | $68.82 | $68.82 | 118,900 |
2024-05-31 | $64.46 | $64.46 | $63.62 | $64.33 | $64.33 | 26,342 |
2024-05-30 | $64.02 | $64.55 | $64.02 | $64.43 | $64.43 | 22,731 |
2024-05-29 | $64.81 | $65.12 | $64.32 | $65.12 | $65.12 | 20,732 |
2024-05-28 | $66.50 | $66.50 | $65.57 | $65.73 | $65.73 | 80,121 |
2024-05-24 | $67.00 | $67.26 | $66.90 | $67.07 | $67.07 | 182,606 |
2024-05-23 | $67.24 | $67.29 | $66.20 | $66.51 | $66.51 | 51,530 |
2024-05-22 | $64.82 | $65.28 | $64.82 | $65.28 | $65.28 | 22,654 |
2024-05-21 | $64.93 | $65.23 | $64.90 | $65.11 | $65.11 | 28,447 |
2024-05-20 | $64.61 | $64.99 | $64.61 | $64.86 | $64.86 | 169,763 |
2024-05-17 | $64.00 | $64.48 | $63.99 | $64.40 | $64.40 | 36,303 |
2024-05-16 | $63.49 | $63.50 | $63.25 | $63.48 | $63.48 | 39,817 |
2024-05-15 | $62.90 | $63.03 | $62.52 | $62.93 | $62.93 | 22,580 |
2024-05-14 | $62.40 | $62.62 | $62.27 | $62.61 | $62.61 | 21,952 |
2024-05-13 | $61.69 | $61.97 | $61.54 | $61.54 | $61.54 | 31,863 |
2024-05-10 | $61.47 | $61.47 | $60.61 | $60.65 | $60.65 | 23,848 |
2024-05-09 | $60.80 | $61.32 | $60.46 | $61.31 | $61.31 | 33,443 |
2024-05-08 | $62.20 | $62.60 | $62.20 | $62.28 | $62.28 | 15,600 |
2024-05-07 | $61.61 | $62.23 | $61.55 | $62.08 | $62.08 | 36,089 |
2024-05-06 | $63.00 | $63.25 | $62.45 | $63.25 | $63.25 | 24,126 |
2024-05-03 | $63.98 | $64.10 | $63.63 | $64.05 | $64.05 | 12,696 |
2024-05-02 | $64.18 | $64.86 | $63.97 | $64.71 | $64.71 | 23,490 |
2024-05-01 | $63.23 | $63.85 | $63.14 | $63.47 | $63.47 | 17,747 |
2024-04-30 | $63.51 | $63.51 | $63.28 | $63.38 | $63.38 | 6,901 |
2024-04-29 | $63.66 | $63.81 | $63.44 | $63.59 | $63.59 | 24,945 |
2024-04-26 | $63.22 | $63.22 | $62.87 | $63.19 | $63.19 | 19,831 |
2024-04-25 | $62.48 | $63.13 | $62.35 | $63.11 | $63.11 | 17,075 |
2024-04-24 | $62.52 | $62.52 | $62.15 | $62.48 | $62.48 | 16,161 |
2024-04-23 | $62.36 | $62.61 | $61.93 | $62.48 | $62.48 | 32,639 |
2024-04-22 | $62.02 | $62.31 | $61.72 | $62.27 | $62.27 | 26,760 |
2024-04-19 | $60.33 | $60.93 | $60.33 | $60.84 | $60.84 | 28,940 |
2024-04-18 | $59.83 | $60.50 | $59.83 | $60.23 | $60.23 | 9,776 |
2024-04-17 | $60.94 | $60.94 | $59.96 | $59.97 | $59.97 | 15,131 |
2024-04-16 | $60.70 | $60.70 | $60.37 | $60.61 | $60.61 | 26,195 |
2024-04-15 | $62.03 | $62.03 | $60.71 | $60.77 | $60.77 | 20,670 |
2024-04-12 | $62.05 | $62.49 | $61.65 | $61.74 | $61.74 | 24,218 |
2024-04-11 | $63.12 | $63.49 | $62.56 | $63.40 | $63.40 | 18,161 |
2024-04-10 | $62.45 | $63.19 | $62.39 | $63.18 | $63.18 | 27,915 |
2024-04-09 | $63.69 | $63.76 | $63.14 | $63.66 | $63.66 | 19,399 |
2024-04-08 | $63.25 | $63.70 | $63.24 | $63.63 | $63.63 | 16,684 |
2024-04-05 | $62.27 | $62.91 | $62.23 | $62.81 | $62.81 | 25,131 |
2024-04-04 | $62.52 | $62.74 | $61.72 | $61.72 | $61.72 | 29,410 |
2024-04-03 | $61.79 | $62.23 | $61.75 | $62.05 | $62.05 | 19,958 |
2024-04-02 | $61.82 | $61.97 | $61.65 | $61.74 | $61.74 | 40,962 |
2024-04-01 | $62.32 | $62.46 | $61.44 | $61.64 | $61.64 | 43,236 |
2024-03-28 | $61.75 | $61.89 | $61.50 | $61.83 | $61.83 | 28,318 |
2024-03-27 | $60.49 | $60.76 | $60.40 | $60.76 | $60.76 | 22,033 |
2024-03-26 | $59.69 | $60.10 | $59.69 | $59.96 | $59.96 | 13,382 |
2024-03-25 | $59.20 | $59.56 | $59.20 | $59.48 | $59.48 | 15,019 |
2024-03-22 | $59.43 | $59.59 | $59.20 | $59.29 | $59.29 | 12,640 |
2024-03-21 | $59.96 | $59.96 | $59.44 | $59.44 | $59.44 | 24,996 |
2024-03-20 | $58.88 | $59.30 | $58.54 | $59.27 | $59.27 | 23,138 |
2024-03-19 | $58.96 | $58.96 | $58.20 | $58.57 | $58.57 | 43,719 |
2024-03-18 | $60.30 | $60.43 | $60.03 | $60.09 | $59.88 | 24,624 |
2024-03-15 | $60.23 | $60.30 | $59.45 | $59.67 | $59.46 | 17,565 |
2024-03-14 | $60.88 | $60.94 | $60.05 | $60.16 | $59.95 | 34,682 |
2024-03-13 | $60.25 | $60.25 | $59.20 | $59.58 | $59.37 | 68,996 |
2024-03-12 | $63.01 | $63.01 | $62.32 | $62.62 | $62.40 | 28,343 |
2024-03-11 | $63.42 | $63.42 | $62.94 | $63.14 | $62.92 | 29,383 |
2024-03-08 | $64.18 | $64.38 | $63.90 | $64.03 | $63.80 | 28,025 |
2024-03-07 | $64.15 | $64.15 | $63.70 | $64.04 | $63.81 | 18,832 |
2024-03-06 | $63.50 | $63.76 | $63.50 | $63.70 | $63.48 | 30,409 |
2024-03-05 | $63.23 | $63.25 | $62.69 | $62.75 | $62.53 | 27,742 |
2024-03-04 | $63.47 | $63.47 | $63.13 | $63.24 | $63.02 | 22,281 |
2024-03-01 | $63.37 | $63.46 | $62.91 | $63.14 | $63.14 | 49,329 |
2024-02-29 | $62.13 | $62.13 | $61.30 | $61.41 | $61.41 | 22,252 |
2024-02-28 | $61.72 | $61.72 | $60.67 | $61.35 | $61.35 | 33,351 |
2024-02-27 | $62.60 | $62.67 | $62.40 | $62.61 | $62.61 | 9,966 |
2024-02-26 | $62.81 | $62.81 | $62.33 | $62.47 | $62.47 | 26,912 |
2024-02-23 | $63.27 | $63.27 | $62.80 | $63.11 | $63.11 | 15,925 |
2024-02-22 | $62.50 | $62.89 | $62.49 | $62.87 | $62.87 | 30,195 |
2024-02-21 | $61.80 | $61.80 | $61.18 | $61.67 | $61.67 | 18,911 |
2024-02-20 | $62.49 | $62.61 | $62.05 | $62.51 | $62.51 | 23,016 |
2024-02-16 | $61.64 | $61.95 | $61.55 | $61.71 | $61.71 | 13,938 |
2024-02-15 | $61.10 | $61.46 | $60.97 | $61.43 | $61.43 | 28,465 |
2024-02-14 | $60.37 | $60.92 | $60.37 | $60.83 | $60.83 | 26,532 |
2024-02-13 | $58.84 | $59.24 | $58.50 | $58.81 | $58.81 | 29,797 |
2024-02-12 | $59.80 | $59.95 | $59.30 | $59.65 | $59.65 | 34,189 |
2024-02-09 | $60.60 | $60.74 | $60.08 | $60.64 | $60.64 | 18,665 |
2024-02-08 | $60.77 | $60.77 | $60.00 | $60.24 | $60.24 | 22,534 |
2024-02-07 | $61.31 | $61.44 | $61.03 | $61.28 | $61.28 | 40,670 |
2024-02-06 | $60.09 | $61.06 | $60.09 | $60.91 | $60.91 | 39,654 |
2024-02-05 | $59.30 | $59.55 | $59.11 | $59.32 | $59.32 | 21,239 |
2024-02-02 | $59.86 | $60.00 | $59.16 | $59.98 | $59.98 | 17,749 |
2024-02-01 | $59.49 | $59.62 | $58.93 | $59.56 | $59.56 | 44,257 |
2024-01-31 | $58.99 | $59.38 | $58.64 | $58.77 | $58.77 | 23,689 |
2024-01-30 | $57.59 | $58.13 | $57.51 | $58.13 | $58.13 | 25,010 |
2024-01-29 | $58.70 | $59.23 | $58.70 | $59.14 | $59.14 | 31,265 |
2024-01-26 | $57.09 | $57.50 | $57.07 | $57.28 | $57.28 | 12,515 |
2024-01-25 | $57.32 | $57.32 | $56.85 | $57.07 | $57.07 | 17,808 |
2024-01-24 | $57.78 | $57.78 | $57.29 | $57.33 | $57.33 | 23,821 |
2024-01-23 | $56.50 | $56.51 | $55.93 | $56.16 | $56.16 | 58,907 |
2024-01-22 | $58.69 | $59.09 | $58.34 | $58.88 | $58.88 | 24,779 |
2024-01-19 | $58.12 | $58.37 | $57.66 | $58.31 | $58.31 | 30,681 |
2024-01-18 | $57.29 | $57.29 | $56.80 | $57.16 | $57.16 | 11,647 |
2024-01-17 | $56.78 | $56.78 | $56.28 | $56.63 | $56.63 | 29,821 |
2024-01-16 | $59.29 | $59.29 | $57.90 | $58.04 | $58.04 | 27,569 |
2024-01-12 | $59.07 | $59.89 | $59.07 | $59.35 | $59.35 | 33,699 |
2024-01-11 | $57.66 | $57.66 | $56.94 | $57.50 | $57.50 | 24,183 |
2024-01-10 | $56.99 | $57.50 | $56.99 | $57.50 | $57.50 | 14,092 |
2024-01-09 | $57.09 | $57.09 | $56.54 | $56.85 | $56.85 | 22,137 |
2024-01-08 | $56.94 | $57.36 | $56.65 | $57.35 | $57.35 | 17,864 |
2024-01-05 | $57.89 | $58.22 | $57.37 | $57.42 | $57.42 | 31,061 |
2024-01-04 | $56.80 | $57.60 | $56.80 | $57.20 | $57.20 | 37,548 |
2024-01-03 | $56.10 | $56.45 | $55.90 | $56.39 | $56.39 | 18,185 |
2024-01-02 | $56.18 | $56.67 | $56.15 | $56.46 | $56.46 | 19,331 |
2023-12-29 | $56.64 | $57.15 | $56.55 | $56.80 | $56.80 | 46,497 |
2023-12-28 | $57.21 | $57.58 | $57.21 | $57.44 | $57.44 | 21,137 |
2023-12-27 | $57.21 | $57.47 | $56.69 | $56.89 | $56.89 | 27,144 |
2023-12-26 | $56.50 | $56.50 | $56.06 | $56.28 | $56.28 | 19,914 |
2023-12-22 | $55.99 | $56.05 | $55.49 | $55.83 | $55.83 | 27,934 |
2023-12-21 | $55.23 | $55.52 | $55.05 | $55.47 | $55.47 | 17,666 |
2023-12-20 | $54.96 | $54.96 | $53.85 | $53.89 | $53.62 | 61,692 |
2023-12-19 | $56.88 | $57.20 | $56.79 | $57.09 | $56.80 | 16,080 |
2023-12-18 | $56.46 | $56.56 | $56.07 | $56.49 | $56.21 | 21,967 |
2023-12-15 | $56.71 | $56.71 | $56.20 | $56.20 | $55.92 | 23,000 |
2023-12-14 | $55.50 | $56.31 | $55.50 | $56.20 | $55.92 | 31,690 |
2023-12-13 | $54.36 | $55.27 | $54.03 | $55.24 | $54.97 | 18,466 |
2023-12-12 | $53.95 | $54.10 | $53.48 | $54.10 | $53.83 | 18,587 |
2023-12-11 | $54.26 | $54.47 | $54.17 | $54.43 | $54.16 | 11,757 |
2023-12-08 | $54.18 | $54.18 | $53.71 | $53.99 | $53.72 | 25,771 |
2023-12-07 | $54.56 | $54.56 | $54.05 | $54.30 | $54.03 | 14,393 |
2023-12-06 | $54.50 | $54.50 | $54.14 | $54.15 | $53.88 | 16,928 |
2023-12-05 | $53.63 | $53.90 | $53.36 | $53.83 | $53.56 | 19,102 |
2023-12-04 | $53.39 | $53.40 | $52.72 | $52.95 | $52.69 | 23,000 |
2023-12-01 | $51.35 | $52.10 | $51.20 | $52.00 | $51.74 | 19,488 |
2023-11-30 | $50.84 | $51.13 | $50.84 | $51.13 | $50.88 | 10,567 |
2023-11-29 | $50.25 | $50.51 | $50.25 | $50.38 | $50.13 | 6,215 |
2023-11-28 | $49.58 | $50.04 | $49.56 | $50.03 | $49.78 | 25,376 |
2023-11-27 | $49.20 | $49.20 | $49.04 | $49.10 | $48.86 | 3,472 |
2023-11-24 | $49.20 | $49.32 | $49.16 | $49.28 | $49.28 | 3,078 |
2023-11-22 | $49.37 | $49.48 | $49.26 | $49.36 | $49.36 | 6,938 |
2023-11-21 | $48.95 | $49.28 | $48.95 | $49.06 | $49.06 | 6,653 |
2023-11-20 | $48.45 | $49.15 | $48.41 | $49.15 | $49.15 | 15,844 |
2023-11-17 | $49.03 | $49.20 | $49.03 | $49.10 | $49.10 | 4,259 |
2023-11-16 | $49.20 | $49.20 | $48.88 | $48.99 | $48.99 | 5,910 |
2023-11-15 | $49.03 | $49.06 | $48.79 | $48.89 | $48.89 | 11,099 |
2023-11-14 | $48.70 | $49.25 | $48.58 | $49.18 | $49.18 | 15,668 |
2023-11-13 | $47.76 | $47.87 | $47.42 | $47.87 | $47.87 | 4,956 |
2023-11-10 | $47.56 | $48.00 | $47.55 | $47.96 | $47.96 | 7,668 |
2023-11-09 | $47.72 | $47.72 | $47.04 | $47.10 | $47.10 | 6,447 |
2023-11-08 | $47.52 | $47.72 | $47.50 | $47.60 | $47.60 | 6,084 |
2023-11-07 | $47.17 | $47.50 | $47.13 | $47.46 | $47.46 | 7,083 |
2023-11-06 | $47.69 | $47.69 | $47.19 | $47.36 | $47.36 | 7,657 |
2023-11-03 | $47.09 | $47.42 | $46.94 | $47.34 | $47.34 | 13,040 |
2023-11-02 | $46.60 | $46.64 | $46.38 | $46.62 | $46.62 | 8,796 |
2023-11-01 | $45.44 | $45.81 | $45.44 | $45.81 | $45.81 | 4,776 |
2023-10-31 | $45.40 | $45.57 | $45.09 | $45.57 | $45.57 | 4,374 |
2023-10-30 | $45.69 | $45.87 | $45.44 | $45.72 | $45.72 | 13,817 |
2023-10-27 | $45.80 | $45.80 | $44.77 | $44.88 | $44.88 | 6,098 |
2023-10-26 | $44.84 | $44.84 | $44.27 | $44.48 | $44.48 | 9,441 |
2023-10-25 | $45.92 | $45.92 | $45.27 | $45.53 | $45.53 | 16,942 |
2023-10-24 | $46.68 | $46.76 | $46.53 | $46.63 | $46.63 | 7,371 |
2023-10-23 | $46.57 | $46.57 | $46.01 | $46.36 | $46.36 | 11,734 |
2023-10-20 | $47.44 | $47.53 | $47.15 | $47.18 | $47.18 | 9,850 |
2023-10-19 | $48.20 | $48.42 | $47.91 | $47.98 | $47.98 | 7,375 |
2023-10-18 | $48.33 | $48.33 | $47.63 | $47.75 | $47.75 | 8,507 |
2023-10-17 | $48.51 | $49.01 | $48.51 | $48.89 | $48.89 | 4,248 |
2023-10-16 | $48.60 | $49.02 | $48.53 | $48.90 | $48.90 | 4,985 |
2023-10-13 | $48.20 | $48.42 | $48.12 | $48.25 | $48.25 | 6,598 |
2023-10-12 | $48.64 | $48.64 | $47.88 | $47.95 | $47.95 | 16,910 |
2023-10-11 | $48.82 | $48.93 | $48.55 | $48.68 | $48.68 | 7,421 |
2023-10-10 | $48.54 | $48.70 | $48.34 | $48.54 | $48.54 | 9,578 |
2023-10-09 | $47.05 | $47.59 | $46.96 | $47.55 | $47.55 | 13,273 |
2023-10-06 | $47.92 | $48.71 | $47.71 | $48.57 | $48.57 | 5,468 |
2023-10-05 | $47.45 | $47.81 | $47.40 | $47.81 | $47.81 | 8,209 |
2023-10-04 | $47.18 | $47.24 | $46.83 | $47.10 | $47.10 | 9,339 |
2023-10-03 | $47.56 | $47.75 | $47.19 | $47.27 | $47.27 | 19,967 |
2023-10-02 | $47.97 | $47.97 | $47.60 | $47.89 | $47.89 | 5,931 |
2023-09-29 | $48.54 | $48.54 | $47.75 | $47.91 | $47.91 | 8,523 |
2023-09-28 | $48.21 | $48.21 | $47.61 | $47.97 | $47.97 | 26,586 |
2023-09-27 | $48.68 | $48.96 | $48.52 | $48.76 | $48.76 | 4,826 |
2023-09-26 | $48.44 | $48.44 | $48.14 | $48.16 | $48.16 | 10,350 |
2023-09-25 | $48.42 | $48.82 | $48.40 | $48.82 | $48.82 | 17,243 |
2023-09-22 | $48.57 | $48.91 | $48.43 | $48.44 | $48.44 | 23,385 |
2023-09-21 | $48.55 | $48.63 | $48.38 | $48.49 | $48.49 | 25,535 |
2023-09-20 | $49.77 | $50.12 | $49.38 | $49.52 | $49.52 | 17,341 |
2023-09-19 | $49.73 | $49.78 | $49.61 | $49.66 | $49.66 | 13,283 |
2023-09-18 | $50.15 | $50.41 | $50.01 | $50.24 | $50.02 | 7,933 |
2023-09-15 | $50.63 | $50.63 | $50.23 | $50.23 | $50.02 | 13,158 |
2023-09-14 | $50.64 | $50.85 | $50.41 | $50.65 | $50.43 | 14,086 |
2023-09-13 | $50.49 | $50.49 | $50.17 | $50.25 | $50.03 | 13,685 |
2023-09-12 | $50.40 | $50.40 | $50.02 | $50.19 | $49.97 | 28,679 |
2023-09-11 | $50.62 | $51.06 | $50.62 | $51.05 | $50.83 | 30,559 |
2023-09-08 | $49.91 | $50.10 | $49.73 | $50.05 | $49.83 | 23,631 |
2023-09-07 | $48.50 | $49.13 | $48.50 | $49.08 | $48.87 | 16,545 |
2023-09-06 | $48.70 | $48.73 | $48.25 | $48.37 | $48.16 | 12,920 |
2023-09-05 | $48.50 | $48.80 | $48.50 | $48.71 | $48.50 | 17,436 |
2023-09-01 | $48.22 | $48.66 | $48.22 | $48.39 | $48.18 | 17,127 |
2023-08-31 | $48.28 | $48.28 | $47.75 | $47.79 | $47.58 | 16,339 |
2023-08-30 | $48.29 | $48.32 | $48.10 | $48.18 | $47.97 | 8,906 |
2023-08-29 | $47.66 | $48.40 | $47.66 | $48.36 | $48.36 | 12,437 |
2023-08-28 | $47.62 | $47.89 | $47.62 | $47.65 | $47.65 | 6,147 |
2023-08-25 | $47.50 | $47.53 | $47.05 | $47.43 | $47.43 | 11,065 |
2023-08-24 | $48.32 | $48.32 | $47.56 | $47.56 | $47.56 | 19,516 |
2023-08-23 | $48.00 | $48.55 | $47.95 | $48.45 | $48.45 | 30,985 |
2023-08-22 | $47.15 | $47.21 | $46.94 | $47.03 | $47.03 | 19,699 |
2023-08-21 | $46.84 | $47.31 | $46.84 | $47.14 | $47.14 | 10,765 |
2023-08-18 | $46.05 | $46.74 | $46.05 | $46.65 | $46.65 | 17,708 |
2023-08-17 | $47.00 | $47.00 | $46.39 | $46.39 | $46.39 | 6,427 |
2023-08-16 | $46.68 | $47.21 | $46.68 | $46.74 | $46.74 | 11,153 |
2023-08-15 | $46.59 | $46.67 | $46.34 | $46.37 | $46.37 | 15,889 |
2023-08-14 | $46.75 | $47.00 | $46.61 | $46.94 | $46.94 | 18,591 |
2023-08-11 | $47.70 | $47.70 | $47.14 | $47.34 | $47.34 | 18,317 |
2023-08-10 | $48.13 | $48.52 | $47.86 | $47.86 | $47.86 | 15,068 |
2023-08-09 | $48.34 | $48.34 | $48.01 | $48.03 | $48.03 | 10,314 |
2023-08-08 | $48.18 | $48.55 | $47.70 | $48.09 | $48.09 | 12,497 |
2023-08-07 | $48.64 | $48.64 | $48.33 | $48.56 | $48.56 | 8,314 |
2023-08-04 | $48.38 | $48.65 | $48.00 | $48.31 | $48.31 | 15,509 |
2023-08-03 | $47.40 | $47.63 | $47.40 | $47.43 | $47.43 | 14,004 |
2023-08-02 | $48.37 | $48.37 | $47.45 | $47.57 | $47.57 | 43,831 |
2023-08-01 | $49.69 | $49.69 | $49.25 | $49.30 | $49.30 | 10,333 |
2023-07-31 | $49.92 | $50.00 | $49.60 | $49.98 | $49.98 | 17,676 |
2023-07-28 | $49.54 | $49.57 | $49.40 | $49.41 | $49.41 | 20,626 |
2023-07-27 | $49.83 | $49.83 | $48.80 | $48.81 | $48.81 | 35,740 |
2023-07-26 | $49.69 | $50.05 | $49.56 | $49.84 | $49.84 | 13,982 |
2023-07-25 | $49.70 | $49.72 | $49.51 | $49.58 | $49.58 | 10,773 |
2023-07-24 | $49.60 | $49.60 | $49.15 | $49.53 | $49.53 | 15,951 |
2023-07-21 | $49.85 | $49.85 | $49.18 | $49.25 | $49.25 | 16,320 |
2023-07-20 | $50.00 | $50.00 | $49.62 | $49.66 | $49.66 | 10,531 |
2023-07-19 | $50.00 | $50.19 | $49.83 | $49.97 | $49.97 | 31,336 |
2023-07-18 | $49.99 | $49.99 | $49.50 | $49.72 | $49.72 | 22,782 |
2023-07-17 | $49.43 | $49.82 | $49.32 | $49.79 | $49.79 | 19,675 |
2023-07-14 | $49.08 | $49.39 | $48.96 | $49.12 | $49.12 | 11,915 |
2023-07-13 | $49.01 | $49.01 | $48.51 | $48.83 | $48.83 | 23,898 |
2023-07-12 | $48.69 | $49.17 | $48.69 | $49.03 | $49.03 | 23,227 |
2023-07-11 | $48.10 | $48.67 | $48.09 | $48.43 | $48.43 | 22,948 |
2023-07-10 | $47.38 | $47.83 | $47.30 | $47.83 | $47.83 | 15,902 |
2023-07-07 | $47.61 | $47.89 | $47.45 | $47.67 | $47.67 | 14,473 |
2023-07-06 | $47.71 | $48.01 | $47.31 | $47.71 | $47.71 | 20,564 |
2023-07-05 | $48.55 | $48.55 | $48.11 | $48.18 | $48.18 | 20,947 |
2023-07-03 | $48.35 | $48.48 | $48.05 | $48.22 | $48.22 | 17,794 |
2023-06-30 | $47.90 | $48.18 | $47.67 | $47.98 | $47.98 | 24,938 |
2023-06-29 | $47.18 | $47.30 | $47.02 | $47.18 | $47.18 | 18,125 |
2023-06-28 | $47.18 | $47.25 | $46.74 | $47.25 | $47.25 | 21,891 |
2023-06-27 | $46.22 | $46.66 | $46.22 | $46.56 | $46.56 | 21,764 |
2023-06-26 | $46.14 | $46.14 | $45.86 | $45.95 | $45.95 | 12,157 |
2023-06-23 | $45.77 | $45.82 | $45.31 | $45.65 | $45.65 | 25,232 |
2023-06-22 | $46.44 | $46.47 | $46.20 | $46.43 | $46.43 | 19,138 |
2023-06-21 | $46.65 | $46.89 | $46.41 | $46.68 | $46.68 | 14,433 |
2023-06-20 | $46.92 | $46.92 | $46.62 | $46.88 | $46.61 | 15,993 |
2023-06-16 | $47.17 | $47.19 | $46.97 | $47.09 | $47.09 | 22,757 |
2023-06-15 | $46.18 | $46.85 | $46.18 | $46.85 | $46.85 | 20,921 |
2023-06-14 | $46.38 | $46.62 | $46.03 | $46.44 | $46.44 | 21,056 |
2023-06-13 | $45.94 | $46.10 | $45.93 | $46.02 | $46.02 | 12,320 |
2023-06-12 | $45.18 | $45.36 | $45.07 | $45.33 | $45.33 | 4,507 |
2023-06-09 | $45.09 | $45.09 | $44.82 | $44.97 | $44.97 | 10,594 |
2023-06-08 | $44.92 | $45.28 | $44.87 | $45.28 | $45.28 | 6,263 |
2023-06-07 | $45.44 | $45.80 | $45.40 | $45.48 | $45.48 | 16,912 |
2023-06-06 | $44.98 | $45.19 | $44.94 | $45.16 | $45.16 | 4,608 |
2023-06-05 | $45.00 | $45.00 | $44.72 | $44.92 | $44.92 | 9,700 |
2023-06-02 | $45.00 | $45.27 | $45.00 | $45.21 | $45.21 | 13,114 |
2023-06-01 | $44.20 | $44.81 | $44.20 | $44.81 | $44.81 | 19,994 |
2023-05-31 | $44.38 | $44.38 | $43.65 | $44.03 | $44.03 | 7,016 |
2023-05-30 | $44.79 | $44.79 | $44.07 | $44.26 | $44.26 | 56,211 |
2023-05-26 | $44.06 | $44.88 | $44.06 | $44.65 | $44.65 | 14,528 |
2023-05-25 | $43.64 | $43.64 | $43.27 | $43.49 | $43.49 | 15,292 |
2023-05-24 | $43.11 | $43.15 | $42.96 | $43.04 | $43.04 | 8,919 |
2023-05-23 | $43.08 | $43.23 | $42.90 | $42.90 | $42.90 | 8,267 |
2023-05-22 | $43.10 | $43.21 | $43.07 | $43.17 | $43.17 | 10,861 |
2023-05-19 | $42.42 | $42.54 | $42.28 | $42.40 | $42.40 | 5,263 |
2023-05-18 | $42.59 | $42.59 | $42.15 | $42.53 | $42.53 | 28,106 |
2023-05-17 | $43.11 | $43.25 | $42.94 | $43.11 | $43.11 | 15,181 |
2023-05-16 | $43.35 | $43.70 | $43.00 | $43.36 | $43.36 | 7,970 |
2023-05-15 | $43.93 | $44.13 | $43.83 | $44.11 | $44.11 | 12,570 |
2023-05-12 | $43.74 | $43.74 | $43.28 | $43.40 | $43.40 | 22,239 |
2023-05-11 | $43.99 | $43.99 | $43.49 | $43.74 | $43.74 | 10,821 |
2023-05-10 | $44.47 | $44.47 | $43.92 | $44.31 | $44.31 | 10,862 |
2023-05-09 | $43.48 | $43.79 | $43.48 | $43.79 | $43.79 | 7,556 |
2023-05-08 | $44.18 | $44.18 | $43.89 | $43.95 | $43.95 | 25,358 |
2023-05-05 | $43.09 | $43.69 | $43.09 | $43.65 | $43.65 | 27,899 |
2023-05-04 | $43.56 | $43.79 | $43.22 | $43.24 | $43.24 | 15,023 |
2023-05-03 | $42.86 | $43.00 | $42.73 | $42.74 | $42.74 | 14,772 |
2023-05-02 | $43.10 | $43.10 | $42.70 | $42.91 | $42.91 | 16,600 |
2023-05-01 | $43.39 | $43.48 | $43.09 | $43.12 | $43.12 | 21,655 |
2023-04-28 | $42.79 | $43.11 | $42.79 | $43.07 | $43.07 | 34,301 |
2023-04-27 | $41.98 | $42.34 | $41.94 | $42.32 | $42.32 | 25,166 |
2023-04-26 | $41.53 | $41.70 | $41.32 | $41.40 | $41.40 | 7,894 |
2023-04-25 | $41.35 | $41.35 | $40.82 | $40.86 | $40.86 | 19,811 |
2023-04-24 | $41.10 | $41.20 | $41.01 | $41.18 | $41.18 | 16,771 |
2023-04-21 | $40.34 | $40.54 | $40.10 | $40.53 | $40.53 | 5,848 |
2023-04-20 | $40.49 | $40.79 | $40.49 | $40.54 | $40.54 | 6,959 |
2023-04-19 | $40.34 | $40.57 | $40.34 | $40.56 | $40.56 | 8,034 |
2023-04-18 | $40.92 | $40.92 | $40.61 | $40.70 | $40.70 | 9,372 |
2023-04-17 | $40.92 | $41.01 | $40.57 | $40.95 | $40.95 | 10,961 |
2023-04-14 | $41.53 | $41.55 | $41.12 | $41.25 | $41.25 | 11,958 |
2023-04-13 | $41.66 | $41.75 | $41.48 | $41.59 | $41.59 | 8,224 |
2023-04-12 | $41.56 | $41.73 | $41.30 | $41.31 | $41.31 | 10,426 |
2023-04-11 | $41.06 | $41.49 | $41.06 | $41.11 | $41.11 | 23,997 |
2023-04-10 | $40.54 | $40.90 | $40.51 | $40.90 | $40.90 | 9,994 |
2023-04-06 | $40.50 | $40.96 | $40.50 | $40.88 | $40.88 | 23,240 |
2023-04-05 | $40.44 | $40.62 | $40.21 | $40.39 | $40.39 | 10,559 |
2023-04-04 | $40.11 | $40.33 | $40.05 | $40.15 | $40.15 | 19,479 |
2023-04-03 | $39.63 | $39.97 | $39.63 | $39.96 | $39.96 | 8,711 |
2023-03-31 | $39.50 | $39.99 | $39.50 | $39.80 | $39.80 | 17,766 |
2023-03-30 | $39.00 | $39.00 | $38.67 | $38.73 | $38.73 | 7,367 |
2023-03-29 | $38.47 | $38.49 | $38.15 | $38.42 | $38.42 | 5,676 |
2023-03-28 | $37.98 | $38.07 | $37.62 | $37.85 | $37.85 | 9,054 |
2023-03-27 | $38.15 | $38.42 | $38.10 | $38.34 | $38.34 | 6,871 |
2023-03-24 | $37.87 | $38.24 | $37.68 | $38.13 | $38.13 | 10,375 |
2023-03-23 | $38.91 | $39.11 | $38.51 | $38.61 | $38.61 | 12,925 |
2023-03-22 | $38.50 | $39.15 | $38.14 | $38.15 | $38.15 | 14,607 |
2023-03-21 | $38.55 | $38.57 | $38.10 | $38.29 | $38.29 | 10,318 |
2023-03-20 | $38.21 | $38.39 | $38.10 | $38.32 | $38.14 | 10,717 |
2023-03-17 | $38.41 | $38.46 | $37.98 | $38.19 | $38.01 | 8,707 |
2023-03-16 | $37.84 | $38.75 | $37.63 | $38.73 | $38.55 | 10,926 |
2023-03-15 | $37.33 | $37.48 | $36.96 | $37.45 | $37.28 | 33,387 |
2023-03-14 | $39.04 | $39.24 | $38.62 | $39.21 | $39.03 | 15,617 |
2023-03-13 | $39.12 | $39.51 | $38.97 | $38.98 | $38.98 | 26,796 |
2023-03-10 | $40.57 | $40.74 | $39.95 | $40.04 | $40.04 | 24,884 |
2023-03-09 | $41.45 | $41.45 | $40.62 | $40.71 | $40.71 | 36,556 |
2023-03-08 | $41.62 | $42.00 | $41.62 | $41.93 | $41.93 | 18,513 |
2023-03-07 | $42.15 | $42.47 | $41.25 | $41.26 | $41.26 | 16,840 |
2023-03-06 | $42.01 | $42.33 | $41.85 | $41.92 | $41.92 | 21,840 |
2023-03-03 | $41.62 | $41.84 | $41.20 | $41.74 | $41.74 | 19,200 |
2023-03-02 | $39.48 | $40.33 | $39.48 | $40.20 | $40.20 | 10,942 |
2023-03-01 | $39.88 | $40.15 | $39.79 | $39.92 | $39.92 | 14,618 |
2023-02-28 | $39.35 | $39.50 | $39.16 | $39.16 | $39.16 | 19,754 |
2023-02-27 | $39.72 | $39.83 | $39.50 | $39.53 | $39.53 | 13,823 |
2023-02-24 | $39.48 | $39.63 | $39.30 | $39.55 | $39.55 | 24,602 |
2023-02-23 | $40.53 | $40.53 | $40.08 | $40.39 | $40.39 | 9,277 |
2023-02-22 | $40.67 | $40.67 | $40.13 | $40.22 | $40.22 | 30,408 |
2023-02-21 | $41.76 | $41.95 | $41.45 | $41.45 | $41.45 | 31,391 |
2023-02-17 | $42.44 | $42.62 | $42.27 | $42.41 | $42.41 | 13,260 |
2023-02-16 | $42.38 | $43.00 | $42.38 | $42.72 | $42.72 | 24,402 |
2023-02-15 | $42.23 | $42.74 | $42.23 | $42.70 | $42.70 | 19,772 |
2023-02-14 | $41.68 | $42.15 | $41.57 | $41.94 | $41.94 | 16,125 |
2023-02-13 | $41.82 | $41.96 | $41.51 | $41.96 | $41.96 | 15,376 |
2023-02-10 | $42.63 | $42.63 | $42.30 | $42.46 | $42.46 | 13,708 |
2023-02-09 | $43.00 | $43.03 | $42.13 | $42.34 | $42.34 | 21,609 |
2023-02-08 | $42.47 | $42.90 | $42.35 | $42.79 | $42.79 | 32,472 |
2023-02-07 | $41.47 | $41.88 | $41.14 | $41.74 | $41.74 | 15,630 |
2023-02-06 | $41.63 | $41.83 | $41.45 | $41.78 | $41.78 | 13,258 |
2023-02-03 | $42.30 | $42.67 | $41.84 | $41.99 | $41.99 | 29,297 |
2023-02-02 | $42.32 | $42.88 | $41.57 | $42.21 | $42.21 | 46,492 |
2023-02-01 | $43.39 | $43.39 | $41.69 | $42.15 | $42.15 | 52,618 |
2023-01-31 | $43.69 | $43.92 | $43.49 | $43.87 | $43.87 | 14,415 |
2023-01-30 | $43.84 | $44.01 | $43.50 | $43.51 | $43.51 | 25,988 |
2023-01-27 | $44.17 | $44.17 | $43.37 | $43.71 | $43.71 | 62,262 |
2023-01-26 | $46.09 | $46.09 | $45.71 | $46.01 | $46.01 | 11,952 |
2023-01-25 | $45.66 | $45.70 | $45.10 | $45.69 | $45.69 | 15,232 |
2023-01-24 | $46.97 | $46.97 | $46.41 | $46.49 | $46.49 | 15,387 |
2023-01-23 | $47.24 | $47.65 | $47.18 | $47.44 | $47.44 | 13,122 |
2023-01-20 | $47.40 | $47.67 | $47.28 | $47.63 | $47.63 | 9,200 |
2023-01-19 | $47.21 | $47.63 | $47.21 | $47.44 | $47.44 | 7,778 |
2023-01-18 | $47.97 | $48.19 | $47.24 | $47.30 | $47.30 | 12,668 |
2023-01-17 | $47.54 | $47.59 | $47.24 | $47.38 | $47.38 | 11,163 |
2023-01-13 | $46.75 | $47.48 | $46.75 | $47.47 | $47.47 | 7,347 |
2023-01-12 | $47.25 | $47.45 | $46.89 | $47.44 | $47.44 | 31,027 |
2023-01-11 | $46.48 | $46.88 | $46.01 | $46.88 | $46.88 | 18,471 |
2023-01-10 | $46.51 | $46.82 | $46.51 | $46.73 | $46.73 | 10,904 |
2023-01-09 | $47.13 | $47.36 | $46.76 | $46.76 | $46.76 | 17,256 |
2023-01-06 | $45.39 | $46.58 | $45.39 | $46.52 | $46.52 | 12,407 |
2023-01-05 | $45.62 | $45.84 | $45.40 | $45.41 | $45.41 | 4,351 |
2023-01-04 | $45.70 | $46.22 | $45.56 | $46.15 | $46.15 | 7,479 |
2023-01-03 | $46.43 | $46.68 | $46.11 | $46.25 | $46.25 | 8,000 |
2022-12-30 | $46.15 | $46.15 | $45.50 | $45.96 | $45.96 | 8,646 |
2022-12-29 | $46.77 | $47.11 | $46.76 | $47.06 | $47.06 | 6,642 |
2022-12-28 | $46.36 | $46.58 | $46.08 | $46.08 | $46.08 | 10,944 |
2022-12-27 | $46.28 | $46.29 | $45.94 | $46.11 | $46.11 | 12,511 |
2022-12-23 | $44.60 | $44.79 | $44.17 | $44.79 | $44.79 | 10,505 |
2022-12-22 | $46.07 | $46.07 | $45.16 | $45.89 | $45.89 | 5,422 |
2022-12-21 | $46.91 | $46.96 | $46.56 | $46.84 | $46.84 | 9,217 |
2022-12-20 | $47.54 | $48.02 | $47.54 | $47.75 | $47.75 | 6,874 |
2022-12-19 | $48.25 | $48.25 | $47.66 | $47.90 | $47.86 | 8,112 |
2022-12-16 | $46.97 | $47.27 | $46.91 | $47.00 | $46.96 | 5,892 |
2022-12-15 | $47.81 | $47.81 | $46.94 | $47.21 | $47.17 | 53,305 |
2022-12-14 | $49.35 | $49.51 | $48.71 | $49.05 | $49.01 | 5,215 |
2022-12-13 | $50.45 | $50.45 | $49.30 | $49.44 | $49.40 | 17,793 |
2022-12-12 | $48.66 | $48.77 | $48.36 | $48.76 | $48.76 | 8,888 |
2022-12-09 | $48.90 | $48.91 | $48.54 | $48.55 | $48.55 | 11,463 |
2022-12-08 | $49.93 | $50.18 | $49.64 | $49.85 | $49.85 | 6,998 |
2022-12-07 | $49.30 | $49.71 | $49.30 | $49.50 | $49.50 | 9,621 |
2022-12-06 | $49.92 | $49.92 | $49.14 | $49.43 | $49.43 | 11,416 |
2022-12-05 | $50.35 | $50.55 | $49.88 | $50.05 | $50.05 | 13,941 |
2022-12-02 | $51.04 | $51.44 | $50.75 | $51.29 | $51.29 | 12,895 |
2022-12-01 | $52.51 | $52.51 | $51.80 | $52.02 | $52.02 | 19,249 |
2022-11-30 | $51.58 | $52.11 | $50.80 | $51.97 | $51.97 | 23,911 |
2022-11-29 | $50.00 | $50.48 | $50.00 | $50.38 | $50.38 | 39,779 |
2022-11-28 | $49.85 | $50.41 | $49.49 | $49.60 | $49.60 | 16,111 |
2022-11-25 | $49.70 | $49.99 | $49.18 | $49.84 | $49.84 | 10,448 |
2022-11-23 | $48.66 | $48.92 | $48.56 | $48.89 | $48.89 | 9,006 |
2022-11-22 | $48.77 | $48.91 | $48.75 | $48.80 | $48.80 | 7,745 |
2022-11-21 | $48.30 | $48.59 | $48.25 | $48.34 | $48.34 | 7,041 |
2022-11-18 | $49.30 | $49.43 | $48.75 | $49.03 | $49.03 | 11,725 |
2022-11-17 | $48.56 | $49.17 | $48.56 | $49.14 | $49.14 | 8,485 |
2022-11-16 | $49.94 | $49.94 | $49.42 | $49.50 | $49.50 | 10,221 |
2022-11-15 | $51.83 | $51.98 | $50.51 | $50.75 | $50.75 | 23,495 |
2022-11-14 | $51.15 | $51.50 | $50.40 | $50.50 | $50.50 | 13,057 |
2022-11-11 | $51.35 | $51.66 | $50.94 | $51.50 | $51.50 | 14,491 |
2022-11-10 | $50.96 | $51.54 | $50.40 | $51.49 | $51.49 | 25,192 |
2022-11-09 | $49.55 | $49.55 | $48.99 | $48.99 | $48.99 | 5,328 |
2022-11-08 | $49.99 | $50.58 | $49.99 | $50.47 | $50.47 | 18,732 |
2022-11-07 | $49.37 | $49.84 | $49.25 | $49.69 | $49.69 | 13,433 |
2022-11-04 | $49.05 | $49.55 | $48.69 | $49.38 | $49.38 | 9,977 |
2022-11-03 | $46.96 | $47.77 | $46.47 | $47.58 | $47.58 | 14,190 |
2022-11-02 | $47.76 | $48.28 | $46.95 | $47.06 | $47.06 | 8,528 |
2022-11-01 | $48.80 | $48.80 | $48.17 | $48.24 | $48.24 | 6,959 |
2022-10-31 | $47.40 | $47.75 | $47.09 | $47.68 | $47.68 | 13,310 |
2022-10-28 | $46.65 | $48.01 | $46.65 | $47.88 | $47.88 | 24,732 |
2022-10-27 | $46.84 | $47.50 | $46.55 | $46.79 | $46.79 | 10,440 |
2022-10-26 | $47.17 | $48.14 | $47.17 | $47.84 | $47.84 | 10,288 |
2022-10-25 | $46.14 | $46.94 | $46.06 | $46.84 | $46.84 | 17,903 |
2022-10-24 | $46.10 | $46.64 | $45.90 | $46.63 | $46.63 | 8,831 |
2022-10-21 | $45.68 | $46.73 | $45.68 | $46.65 | $46.65 | 29,626 |
2022-10-20 | $45.54 | $46.36 | $45.27 | $45.40 | $45.40 | 6,388 |
2022-10-19 | $44.62 | $44.81 | $44.27 | $44.47 | $44.47 | 7,918 |
2022-10-18 | $46.18 | $46.18 | $45.04 | $45.30 | $45.30 | 19,078 |
2022-10-17 | $45.34 | $45.71 | $45.33 | $45.56 | $45.56 | 10,051 |
2022-10-14 | $44.94 | $45.05 | $43.54 | $43.61 | $43.61 | 12,021 |
2022-10-13 | $42.68 | $44.94 | $42.45 | $44.78 | $44.78 | 15,068 |
2022-10-12 | $44.23 | $44.23 | $43.94 | $44.14 | $44.14 | 11,729 |
2022-10-11 | $43.81 | $44.49 | $43.59 | $43.76 | $43.76 | 13,091 |
2022-10-10 | $45.34 | $45.34 | $44.65 | $44.75 | $44.75 | 31,639 |
2022-10-07 | $44.88 | $44.88 | $43.74 | $43.90 | $43.90 | 11,626 |
2022-10-06 | $45.79 | $45.88 | $45.37 | $45.48 | $45.48 | 11,609 |
2022-10-05 | $46.22 | $46.85 | $46.22 | $46.63 | $46.63 | 3,987 |
2022-10-04 | $46.60 | $47.09 | $46.53 | $46.77 | $46.77 | 18,253 |
2022-10-03 | $44.75 | $45.34 | $44.34 | $45.10 | $45.10 | 8,896 |
2022-09-30 | $45.57 | $45.72 | $44.80 | $44.80 | $44.80 | 18,239 |
2022-09-29 | $44.55 | $44.55 | $43.80 | $44.11 | $44.11 | 9,103 |
2022-09-28 | $44.92 | $46.28 | $44.92 | $46.05 | $46.05 | 8,613 |
2022-09-27 | $45.77 | $45.77 | $44.65 | $44.79 | $44.79 | 12,797 |
2022-09-26 | $45.38 | $45.73 | $44.81 | $44.95 | $44.95 | 20,238 |
2022-09-23 | $47.24 | $47.24 | $46.40 | $46.66 | $46.66 | 22,408 |
2022-09-22 | $49.34 | $49.34 | $48.49 | $48.80 | $48.80 | 13,416 |
2022-09-21 | $50.63 | $50.86 | $49.78 | $49.82 | $49.82 | 6,233 |
2022-09-20 | $51.26 | $51.26 | $50.78 | $50.96 | $50.96 | 7,057 |
2022-09-19 | $50.56 | $51.37 | $50.56 | $51.35 | $51.35 | 29,941 |
2022-09-16 | $50.23 | $50.30 | $49.91 | $50.26 | $50.26 | 22,448 |
2022-09-15 | $51.93 | $52.10 | $51.36 | $51.51 | $51.51 | 9,960 |
2022-09-14 | $52.59 | $52.75 | $52.26 | $52.48 | $52.48 | 8,754 |
2022-09-13 | $52.16 | $52.22 | $50.98 | $51.14 | $51.14 | 22,389 |
2022-09-12 | $52.90 | $53.61 | $52.90 | $53.47 | $53.47 | 17,763 |
2022-09-09 | $51.74 | $51.96 | $51.67 | $51.96 | $51.96 | 25,579 |
2022-09-08 | $51.29 | $51.90 | $51.24 | $51.90 | $51.90 | 10,387 |
2022-09-07 | $50.22 | $51.61 | $50.22 | $51.59 | $51.59 | 17,843 |
2022-09-06 | $50.46 | $50.49 | $49.83 | $49.84 | $49.84 | 7,308 |
2022-09-02 | $50.50 | $50.92 | $49.75 | $49.84 | $49.84 | 5,796 |
2022-09-01 | $50.67 | $50.79 | $50.15 | $50.79 | $50.79 | 8,174 |
2022-08-31 | $50.84 | $50.84 | $50.16 | $50.16 | $50.16 | 4,941 |
2022-08-30 | $51.47 | $51.47 | $50.62 | $50.71 | $50.71 | 9,552 |
2022-08-29 | $49.38 | $49.76 | $49.25 | $49.46 | $49.46 | 7,088 |
2022-08-26 | $51.14 | $51.14 | $49.20 | $49.26 | $49.26 | 13,387 |
2022-08-25 | $50.12 | $50.61 | $50.08 | $50.56 | $50.56 | 6,661 |
2022-08-24 | $50.95 | $51.27 | $50.88 | $51.13 | $51.13 | 7,531 |
2022-08-23 | $49.93 | $51.05 | $49.93 | $50.49 | $50.49 | 10,441 |
2022-08-22 | $49.82 | $49.83 | $49.42 | $49.59 | $49.59 | 11,439 |
2022-08-19 | $51.48 | $51.48 | $50.83 | $50.89 | $50.89 | 10,083 |
2022-08-18 | $52.88 | $52.88 | $52.28 | $52.59 | $52.59 | 7,415 |
2022-08-17 | $52.92 | $53.17 | $52.83 | $52.88 | $52.88 | 5,241 |
2022-08-16 | $52.49 | $53.00 | $52.49 | $52.91 | $52.91 | 11,839 |
2022-08-15 | $51.86 | $52.09 | $51.76 | $52.01 | $52.01 | 11,956 |
2022-08-12 | $51.06 | $51.97 | $51.06 | $51.95 | $51.95 | 6,918 |
2022-08-11 | $51.24 | $51.61 | $50.91 | $50.97 | $50.97 | 9,478 |
2022-08-10 | $51.86 | $52.09 | $51.34 | $52.04 | $52.04 | 8,879 |
2022-08-09 | $50.46 | $50.49 | $50.15 | $50.21 | $50.21 | 8,271 |
2022-08-08 | $50.58 | $51.04 | $50.58 | $50.63 | $50.63 | 28,427 |
2022-08-05 | $49.73 | $50.00 | $49.65 | $49.91 | $49.91 | 4,870 |
2022-08-04 | $50.45 | $50.60 | $50.25 | $50.46 | $50.46 | 6,446 |
2022-08-03 | $50.71 | $51.21 | $50.34 | $51.06 | $51.06 | 21,214 |
2022-08-02 | $50.93 | $51.33 | $50.82 | $51.13 | $51.13 | 8,669 |
2022-08-01 | $49.88 | $50.70 | $49.86 | $50.35 | $50.35 | 11,248 |
2022-07-29 | $48.76 | $49.65 | $48.62 | $49.60 | $49.60 | 10,403 |
2022-07-28 | $47.63 | $48.30 | $47.37 | $48.19 | $48.19 | 15,029 |
2022-07-27 | $46.14 | $46.89 | $45.79 | $46.59 | $46.59 | 16,498 |
2022-07-26 | $45.08 | $45.27 | $44.73 | $44.85 | $44.85 | 6,415 |
2022-07-25 | $45.96 | $46.15 | $45.93 | $45.96 | $45.96 | 5,243 |
2022-07-22 | $46.49 | $46.56 | $45.84 | $46.19 | $46.19 | 7,354 |
2022-07-21 | $46.00 | $46.55 | $45.98 | $46.55 | $46.55 | 9,994 |
2022-07-20 | $45.16 | $45.21 | $43.56 | $44.50 | $44.50 | 13,458 |
2022-07-19 | $45.12 | $45.56 | $45.01 | $45.47 | $45.47 | 10,681 |
2022-07-18 | $44.55 | $44.62 | $43.76 | $43.80 | $43.80 | 38,741 |
2022-07-15 | $44.12 | $44.30 | $43.67 | $44.30 | $44.30 | 40,306 |
2022-07-14 | $42.09 | $43.12 | $41.99 | $43.12 | $43.12 | 6,481 |
2022-07-13 | $42.31 | $43.13 | $42.10 | $42.83 | $42.83 | 12,434 |
2022-07-12 | $43.45 | $44.07 | $43.45 | $43.84 | $43.84 | 6,561 |
2022-07-11 | $43.81 | $44.27 | $43.81 | $43.95 | $43.95 | 7,120 |
2022-07-08 | $44.16 | $44.52 | $43.96 | $44.28 | $44.28 | 8,119 |
2022-07-07 | $44.30 | $44.91 | $44.30 | $44.51 | $44.51 | 19,573 |
2022-07-06 | $43.93 | $44.37 | $43.64 | $44.13 | $44.13 | 21,830 |
2022-07-05 | $41.75 | $42.77 | $41.75 | $42.74 | $42.74 | 6,362 |
2022-07-01 | $42.04 | $42.73 | $42.00 | $42.73 | $42.73 | 9,201 |
2022-06-30 | $41.86 | $42.65 | $41.58 | $42.43 | $42.43 | 5,174 |
2022-06-29 | $42.31 | $42.65 | $42.31 | $42.59 | $42.59 | 6,131 |
2022-06-28 | $43.06 | $43.15 | $41.86 | $41.93 | $41.93 | 10,018 |
2022-06-27 | $43.03 | $43.36 | $42.94 | $43.13 | $43.13 | 16,166 |
2022-06-24 | $42.98 | $43.83 | $42.96 | $43.77 | $43.77 | 11,362 |
2022-06-23 | $42.17 | $42.63 | $41.96 | $42.58 | $42.58 | 16,394 |
2022-06-22 | $41.67 | $41.99 | $41.40 | $41.71 | $41.71 | 13,018 |
2022-06-21 | $42.97 | $43.25 | $42.77 | $43.22 | $43.22 | 17,536 |
2022-06-17 | $41.13 | $41.67 | $40.93 | $41.41 | $41.41 | 67,393 |
2022-06-16 | $41.81 | $41.87 | $41.40 | $41.56 | $41.56 | 13,500 |
2022-06-15 | $43.50 | $44.56 | $43.22 | $44.13 | $44.13 | 16,717 |
2022-06-14 | $43.42 | $43.65 | $43.06 | $43.39 | $43.39 | 12,436 |
2022-06-13 | $43.02 | $43.66 | $42.79 | $42.97 | $42.97 | 34,464 |
2022-06-10 | $44.93 | $45.01 | $44.53 | $44.53 | $44.53 | 17,555 |
2022-06-09 | $46.59 | $46.79 | $45.76 | $45.76 | $45.76 | 14,777 |
2022-06-08 | $46.57 | $46.81 | $46.27 | $46.32 | $46.32 | 13,529 |
2022-06-07 | $46.64 | $47.47 | $46.64 | $47.39 | $47.39 | 11,969 |
2022-06-06 | $48.12 | $48.12 | $47.13 | $47.16 | $47.16 | 6,241 |
2022-06-03 | $47.81 | $47.84 | $47.09 | $47.23 | $47.23 | 21,149 |
2022-06-02 | $48.64 | $49.58 | $48.35 | $49.50 | $49.50 | 24,151 |
2022-06-01 | $48.28 | $48.28 | $47.09 | $47.44 | $47.44 | 12,298 |
2022-05-31 | $48.61 | $48.61 | $47.43 | $47.44 | $47.44 | 26,100 |
2022-05-27 | $46.97 | $47.23 | $46.80 | $47.18 | $47.18 | 28,120 |
2022-05-26 | $46.22 | $46.73 | $45.89 | $46.61 | $46.61 | 10,998 |
2022-05-25 | $45.00 | $45.88 | $44.80 | $45.75 | $45.75 | 29,058 |
2022-05-24 | $45.94 | $46.47 | $45.41 | $46.27 | $46.27 | 11,045 |
2022-05-23 | $46.74 | $47.31 | $46.53 | $47.01 | $47.01 | 18,722 |
2022-05-20 | $47.02 | $47.02 | $45.07 | $46.32 | $46.32 | 18,471 |
2022-05-19 | $45.18 | $46.41 | $45.18 | $45.90 | $45.90 | 23,730 |
2022-05-18 | $47.00 | $47.00 | $45.11 | $45.20 | $45.20 | 34,467 |
2022-05-17 | $47.63 | $48.00 | $47.00 | $47.61 | $47.61 | 15,132 |
2022-05-16 | $45.11 | $45.29 | $44.83 | $44.94 | $44.94 | 13,041 |
2022-05-13 | $44.82 | $45.45 | $44.77 | $45.36 | $45.36 | 14,130 |
2022-05-12 | $44.86 | $45.67 | $44.63 | $45.34 | $45.34 | 33,880 |
2022-05-11 | $46.31 | $47.00 | $45.66 | $45.67 | $45.67 | 13,363 |
2022-05-10 | $47.86 | $47.86 | $46.03 | $46.64 | $46.64 | 29,237 |
2022-05-09 | $47.83 | $48.22 | $47.30 | $47.51 | $47.51 | 69,482 |
2022-05-06 | $49.15 | $49.50 | $48.40 | $49.10 | $49.10 | 22,357 |
2022-05-05 | $51.81 | $51.81 | $49.52 | $50.34 | $50.34 | 16,354 |
2022-05-04 | $51.80 | $53.58 | $51.31 | $53.37 | $53.37 | 35,983 |
2022-05-03 | $53.47 | $53.66 | $53.01 | $53.51 | $53.51 | 8,674 |
2022-05-02 | $53.10 | $53.78 | $52.47 | $53.54 | $53.54 | 12,056 |
2022-04-29 | $53.70 | $54.34 | $52.81 | $52.88 | $52.88 | 14,304 |
2022-04-28 | $54.83 | $55.22 | $54.08 | $55.18 | $55.18 | 13,885 |
2022-04-27 | $53.56 | $54.14 | $53.31 | $53.65 | $53.65 | 9,910 |
2022-04-26 | $54.89 | $55.00 | $53.35 | $53.49 | $53.49 | 19,576 |
2022-04-25 | $53.40 | $54.50 | $53.29 | $54.30 | $54.30 | 12,727 |
2022-04-22 | $55.19 | $55.20 | $54.19 | $54.26 | $54.26 | 15,116 |
2022-04-21 | $57.07 | $57.07 | $55.45 | $55.59 | $55.59 | 20,005 |
2022-04-20 | $55.38 | $55.80 | $54.94 | $55.58 | $55.58 | 18,492 |
2022-04-19 | $53.74 | $54.38 | $53.44 | $54.26 | $54.26 | 16,877 |
2022-04-18 | $55.37 | $56.00 | $55.37 | $55.50 | $55.50 | 106,826 |
2022-04-14 | $56.19 | $56.19 | $55.50 | $55.58 | $55.58 | 19,333 |
2022-04-13 | $56.16 | $56.52 | $56.06 | $56.35 | $56.35 | 9,797 |
2022-04-12 | $57.35 | $57.56 | $56.50 | $56.56 | $56.56 | 19,622 |
2022-04-11 | $58.13 | $58.52 | $57.51 | $57.63 | $57.63 | 12,546 |
2022-04-08 | $58.73 | $59.06 | $58.34 | $58.52 | $58.52 | 17,281 |
2022-04-07 | $57.43 | $58.18 | $57.13 | $57.76 | $57.76 | 14,806 |
2022-04-06 | $58.13 | $58.29 | $57.39 | $57.89 | $57.89 | 38,515 |
2022-04-05 | $59.62 | $59.74 | $58.68 | $58.86 | $58.86 | 18,499 |
2022-04-04 | $59.69 | $60.32 | $59.40 | $60.08 | $60.08 | 38,942 |
2022-04-01 | $57.25 | $57.45 | $56.82 | $57.40 | $57.40 | 20,185 |
2022-03-31 | $56.20 | $56.48 | $55.38 | $55.45 | $55.45 | 12,761 |
2022-03-30 | $56.90 | $56.96 | $56.06 | $56.25 | $56.25 | 14,874 |
2022-03-29 | $57.05 | $57.49 | $56.92 | $57.49 | $57.49 | 19,958 |
2022-03-28 | $54.89 | $55.49 | $54.71 | $55.39 | $55.39 | 18,874 |
2022-03-25 | $54.39 | $54.62 | $54.02 | $54.60 | $54.60 | 9,496 |
2022-03-24 | $54.21 | $54.84 | $53.98 | $54.68 | $54.68 | 17,372 |
2022-03-23 | $53.67 | $53.95 | $53.01 | $53.06 | $53.06 | 23,266 |
2022-03-22 | $55.08 | $55.50 | $54.96 | $55.04 | $55.04 | 28,281 |
2022-03-21 | $53.99 | $54.03 | $53.30 | $53.88 | $53.88 | 31,955 |
2022-03-18 | $54.55 | $56.02 | $54.25 | $55.86 | $55.86 | 24,147 |
2022-03-17 | $55.33 | $55.53 | $54.63 | $55.27 | $55.27 | 22,409 |
2022-03-16 | $53.77 | $55.11 | $53.32 | $54.85 | $54.85 | 31,350 |
2022-03-15 | $51.21 | $52.67 | $50.96 | $52.44 | $52.44 | 20,571 |
2022-03-14 | $51.56 | $52.28 | $50.76 | $51.07 | $51.07 | 35,707 |
2022-03-11 | $51.91 | $51.91 | $49.53 | $49.67 | $49.67 | 22,251 |
2022-03-10 | $50.20 | $50.73 | $49.66 | $50.61 | $50.61 | 27,043 |
2022-03-09 | $49.93 | $51.39 | $49.67 | $50.79 | $50.79 | 21,088 |
2022-03-08 | $47.24 | $48.28 | $46.20 | $46.95 | $46.95 | 37,544 |
2022-03-07 | $47.47 | $47.50 | $45.08 | $45.38 | $45.38 | 37,430 |
2022-03-04 | $48.91 | $48.99 | $47.81 | $48.46 | $48.46 | 25,471 |
2022-03-03 | $51.89 | $51.89 | $50.50 | $50.79 | $50.79 | 15,383 |
2022-03-02 | $52.50 | $53.18 | $51.69 | $52.68 | $52.68 | 16,365 |
2022-03-01 | $52.22 | $53.09 | $50.68 | $51.10 | $51.10 | 24,232 |
2022-02-28 | $53.32 | $54.23 | $52.83 | $53.95 | $53.95 | 33,773 |
2022-02-25 | $53.00 | $54.93 | $52.66 | $54.81 | $54.81 | 39,958 |
2022-02-24 | $48.58 | $51.46 | $47.71 | $51.30 | $51.30 | 87,232 |
2022-02-23 | $56.01 | $56.01 | $54.14 | $54.28 | $54.28 | 15,779 |
2022-02-22 | $55.82 | $56.18 | $55.00 | $55.56 | $55.56 | 10,759 |
2022-02-18 | $56.43 | $56.75 | $55.99 | $56.05 | $56.05 | 9,915 |
2022-02-17 | $56.44 | $56.82 | $56.01 | $56.10 | $56.10 | 61,833 |
2022-02-16 | $56.31 | $57.26 | $56.06 | $56.90 | $56.90 | 14,250 |
2022-02-15 | $56.30 | $57.04 | $56.18 | $57.03 | $57.03 | 22,287 |
2022-02-14 | $54.05 | $54.05 | $52.92 | $53.18 | $53.18 | 46,484 |
2022-02-11 | $56.60 | $57.11 | $55.02 | $55.21 | $55.21 | 19,062 |
2022-02-10 | $57.06 | $58.46 | $57.06 | $57.48 | $57.48 | 29,299 |
2022-02-09 | $58.64 | $59.07 | $58.42 | $58.97 | $58.97 | 16,072 |
2022-02-08 | $57.02 | $57.76 | $57.01 | $57.51 | $57.51 | 13,060 |
2022-02-07 | $57.29 | $57.77 | $57.05 | $57.13 | $57.13 | 11,282 |
2022-02-04 | $57.87 | $58.74 | $57.52 | $58.40 | $58.40 | 24,711 |
2022-02-03 | $58.30 | $59.00 | $58.00 | $58.74 | $58.74 | 21,986 |
2022-02-02 | $60.38 | $60.67 | $59.90 | $60.45 | $60.45 | 25,620 |
2022-02-01 | $59.89 | $59.89 | $58.55 | $59.54 | $59.54 | 23,982 |
2022-01-31 | $58.60 | $59.77 | $58.44 | $59.63 | $59.63 | 22,528 |
2022-01-28 | $56.82 | $56.97 | $56.00 | $56.76 | $56.76 | 17,362 |
2022-01-27 | $56.40 | $56.40 | $55.46 | $55.54 | $55.54 | 30,305 |
2022-01-26 | $57.57 | $57.99 | $55.96 | $56.22 | $56.22 | 23,170 |
2022-01-25 | $57.89 | $58.18 | $57.11 | $57.66 | $57.66 | 34,417 |
2022-01-24 | $56.16 | $56.60 | $54.16 | $56.41 | $56.41 | 88,521 |
2022-01-21 | $61.17 | $61.37 | $59.84 | $59.84 | $59.84 | 51,293 |
2022-01-20 | $62.73 | $63.45 | $61.82 | $61.85 | $61.85 | 23,720 |
2022-01-19 | $63.55 | $63.74 | $62.94 | $62.94 | $62.94 | 30,973 |
2022-01-18 | $63.99 | $64.72 | $63.66 | $63.96 | $63.96 | 34,694 |
2022-01-14 | $65.41 | $66.12 | $65.32 | $65.61 | $65.61 | 35,814 |
2022-01-13 | $66.90 | $66.93 | $66.32 | $66.35 | $66.35 | 25,299 |
2022-01-12 | $66.61 | $67.12 | $66.49 | $66.95 | $66.95 | 37,488 |
2022-01-11 | $64.33 | $65.95 | $64.33 | $65.86 | $65.86 | 47,372 |
2022-01-10 | $63.72 | $63.84 | $63.01 | $63.61 | $63.61 | 32,114 |
2022-01-07 | $62.52 | $63.33 | $62.41 | $63.29 | $63.29 | 19,213 |
2022-01-06 | $62.05 | $62.70 | $61.86 | $62.13 | $62.13 | 45,796 |
2022-01-05 | $63.01 | $63.45 | $61.87 | $61.95 | $61.95 | 41,416 |
2022-01-04 | $62.60 | $62.75 | $62.17 | $62.18 | $62.18 | 20,915 |
2022-01-03 | $61.54 | $61.88 | $61.20 | $61.68 | $61.68 | 39,688 |
2021-12-31 | $60.59 | $60.90 | $59.65 | $59.65 | $59.65 | 21,691 |
2021-12-30 | $59.73 | $60.14 | $59.54 | $59.70 | $59.70 | 13,861 |
2021-12-29 | $59.37 | $59.62 | $58.79 | $59.62 | $59.62 | 13,317 |
2021-12-28 | $58.96 | $59.34 | $58.73 | $58.83 | $58.83 | 14,933 |
2021-12-27 | $57.90 | $58.55 | $57.90 | $58.50 | $58.50 | 26,560 |
2021-12-23 | $57.82 | $58.20 | $57.40 | $57.77 | $57.77 | 34,512 |
2021-12-22 | $56.35 | $57.05 | $56.35 | $57.05 | $57.05 | 12,785 |
2021-12-21 | $55.41 | $55.50 | $54.97 | $55.40 | $55.40 | 18,514 |
2021-12-20 | $55.02 | $55.58 | $54.70 | $55.50 | $54.13 | 55,942 |
2021-12-17 | $56.50 | $56.82 | $56.15 | $56.56 | $55.16 | 31,073 |
2021-12-16 | $58.59 | $58.66 | $57.90 | $58.16 | $56.72 | 16,777 |
2021-12-15 | $57.80 | $58.27 | $56.51 | $58.20 | $56.76 | 31,844 |
2021-12-14 | $58.50 | $58.80 | $58.31 | $58.73 | $57.28 | 10,074 |
2021-12-13 | $60.27 | $60.27 | $58.53 | $58.74 | $57.29 | 63,823 |
2021-12-10 | $60.79 | $60.82 | $60.47 | $60.68 | $59.18 | 11,881 |
2021-12-09 | $59.99 | $60.37 | $59.80 | $60.30 | $58.81 | 17,863 |
2021-12-08 | $60.46 | $60.69 | $60.38 | $60.48 | $58.99 | 23,928 |
2021-12-07 | $58.93 | $59.28 | $58.80 | $59.28 | $57.82 | 41,904 |
2021-12-06 | $57.51 | $57.58 | $56.91 | $57.41 | $55.99 | 52,543 |
2021-12-03 | $59.56 | $59.56 | $58.43 | $58.93 | $57.47 | 35,554 |
2021-12-02 | $60.19 | $61.31 | $60.19 | $60.89 | $59.39 | 37,619 |
2021-12-01 | $60.01 | $60.31 | $58.50 | $58.62 | $57.17 | 35,439 |
2021-11-30 | $58.59 | $59.24 | $58.01 | $58.39 | $56.95 | 39,960 |
2021-11-29 | $58.41 | $58.41 | $57.30 | $58.04 | $56.61 | 52,950 |
2021-11-26 | $58.29 | $58.64 | $56.88 | $57.55 | $56.13 | 50,375 |
2021-11-24 | $61.33 | $61.33 | $60.89 | $61.17 | $59.66 | 25,256 |
2021-11-23 | $62.58 | $62.85 | $62.34 | $62.78 | $61.23 | 44,254 |
2021-11-22 | $61.63 | $62.09 | $61.19 | $61.27 | $59.76 | 70,111 |
2021-11-19 | $64.06 | $64.30 | $63.56 | $63.60 | $62.03 | 26,904 |
2021-11-18 | $64.00 | $64.29 | $63.50 | $64.24 | $62.65 | 27,543 |
2021-11-17 | $65.29 | $65.29 | $64.75 | $65.01 | $63.40 | 16,310 |
2021-11-16 | $65.58 | $65.67 | $65.20 | $65.50 | $63.88 | 21,190 |
2021-11-15 | $66.80 | $66.96 | $66.40 | $66.42 | $64.78 | 19,865 |
2021-11-12 | $66.51 | $66.96 | $66.47 | $66.79 | $65.14 | 26,586 |
2021-11-11 | $65.31 | $65.52 | $65.19 | $65.31 | $63.70 | 15,287 |
2021-11-10 | $65.49 | $65.89 | $64.75 | $64.89 | $63.29 | 30,300 |
2021-11-09 | $65.60 | $65.84 | $65.19 | $65.34 | $63.73 | 24,668 |
2021-11-08 | $66.34 | $66.94 | $66.10 | $66.69 | $65.04 | 49,823 |
2021-11-05 | $64.61 | $64.90 | $64.50 | $64.71 | $63.11 | 21,248 |
2021-11-04 | $64.13 | $64.13 | $63.57 | $63.78 | $62.20 | 17,605 |
2021-11-03 | $63.46 | $64.04 | $63.16 | $63.79 | $62.21 | 20,188 |
2021-11-02 | $63.51 | $63.68 | $63.24 | $63.43 | $61.86 | 18,923 |
2021-11-01 | $63.00 | $63.52 | $62.74 | $63.32 | $61.76 | 71,432 |
2021-10-29 | $61.60 | $61.97 | $61.02 | $61.92 | $60.39 | 37,616 |
2021-10-28 | $62.22 | $62.78 | $62.22 | $62.65 | $61.10 | 33,023 |
2021-10-27 | $64.09 | $64.46 | $63.93 | $64.05 | $62.47 | 21,533 |
2021-10-26 | $64.87 | $64.87 | $64.52 | $64.52 | $62.93 | 31,492 |
2021-10-25 | $63.47 | $63.51 | $62.88 | $63.29 | $61.73 | 25,763 |
2021-10-22 | $63.51 | $63.81 | $62.73 | $63.29 | $61.73 | 39,879 |
2021-10-21 | $64.43 | $64.54 | $63.92 | $64.53 | $62.94 | 25,565 |
2021-10-20 | $65.66 | $65.66 | $65.17 | $65.38 | $63.76 | 27,478 |
2021-10-19 | $65.79 | $66.18 | $65.35 | $65.82 | $64.19 | 36,490 |
2021-10-18 | $65.89 | $66.43 | $65.88 | $66.35 | $64.71 | 28,791 |
2021-10-15 | $66.20 | $66.67 | $66.00 | $66.26 | $64.62 | 73,345 |
2021-10-14 | $65.79 | $66.11 | $65.48 | $65.88 | $64.25 | 47,010 |
2021-10-13 | $64.96 | $65.34 | $64.42 | $64.83 | $63.23 | 33,357 |
2021-10-12 | $63.36 | $63.55 | $63.07 | $63.26 | $61.70 | 18,775 |
2021-10-11 | $62.87 | $63.15 | $62.67 | $62.81 | $61.26 | 27,285 |
2021-10-08 | $63.69 | $63.72 | $62.60 | $63.06 | $61.51 | 17,377 |
2021-10-07 | $63.06 | $63.62 | $63.06 | $63.17 | $61.61 | 22,793 |
2021-10-06 | $61.91 | $62.56 | $61.25 | $62.47 | $60.93 | 40,987 |
2021-10-05 | $63.56 | $63.91 | $63.43 | $63.71 | $62.14 | 23,957 |
2021-10-04 | $63.44 | $63.65 | $61.90 | $62.13 | $60.60 | 19,061 |
2021-10-01 | $62.42 | $63.01 | $62.00 | $62.73 | $61.18 | 31,961 |
2021-09-30 | $62.45 | $62.47 | $61.58 | $61.60 | $60.07 | 17,587 |
2021-09-29 | $62.60 | $62.69 | $62.20 | $62.37 | $60.83 | 22,351 |
2021-09-28 | $63.45 | $63.62 | $62.32 | $62.45 | $60.91 | 39,639 |
2021-09-27 | $64.48 | $64.96 | $64.19 | $64.76 | $63.16 | 20,051 |
2021-09-24 | $65.08 | $65.16 | $64.75 | $64.93 | $63.33 | 29,167 |
2021-09-23 | $65.00 | $65.39 | $64.96 | $65.22 | $63.61 | 45,934 |
2021-09-22 | $63.60 | $64.56 | $63.60 | $63.94 | $62.36 | 34,464 |
2021-09-21 | $63.24 | $63.36 | $62.87 | $63.08 | $61.52 | 25,778 |
2021-09-20 | $61.77 | $62.75 | $61.57 | $62.19 | $60.65 | 86,218 |
2021-09-17 | $64.19 | $64.19 | $63.10 | $63.35 | $61.79 | 73,025 |
2021-09-16 | $64.62 | $64.95 | $64.18 | $64.89 | $63.29 | 26,839 |
2021-09-15 | $64.40 | $64.90 | $64.17 | $64.80 | $63.20 | 142,509 |
2021-09-14 | $63.99 | $63.99 | $63.21 | $63.35 | $61.79 | 21,825 |
2021-09-13 | $63.52 | $63.53 | $63.21 | $63.53 | $61.96 | 25,816 |
2021-09-10 | $63.92 | $63.92 | $63.21 | $63.29 | $61.73 | 47,308 |
2021-09-09 | $63.44 | $63.53 | $63.04 | $63.27 | $61.71 | 27,302 |
2021-09-08 | $63.30 | $63.30 | $62.16 | $62.56 | $61.01 | 66,135 |
2021-09-07 | $63.30 | $63.96 | $63.12 | $63.59 | $62.02 | 81,252 |
2021-09-03 | $63.98 | $64.57 | $63.75 | $64.43 | $62.84 | 37,511 |
2021-09-02 | $63.19 | $63.40 | $62.97 | $63.07 | $61.51 | 59,308 |
2021-09-01 | $62.16 | $62.59 | $62.06 | $62.25 | $60.71 | 54,845 |
2021-08-31 | $61.78 | $62.00 | $61.56 | $61.70 | $60.18 | 74,958 |
2021-08-30 | $60.32 | $60.78 | $60.10 | $60.18 | $58.69 | 48,200 |
2021-08-27 | $57.90 | $59.17 | $57.71 | $59.05 | $57.59 | 37,408 |
2021-08-26 | $56.86 | $56.93 | $56.57 | $56.71 | $55.31 | 20,725 |
2021-08-25 | $56.71 | $56.85 | $56.51 | $56.75 | $55.35 | 16,176 |
2021-08-24 | $56.50 | $57.03 | $56.50 | $56.77 | $55.37 | 26,439 |
2021-08-23 | $56.08 | $56.43 | $55.96 | $56.10 | $54.71 | 69,016 |
2021-08-20 | $54.98 | $55.95 | $54.98 | $55.95 | $54.57 | 16,770 |
2021-08-19 | $54.24 | $55.08 | $54.13 | $54.72 | $53.37 | 46,437 |
2021-08-18 | $56.08 | $56.31 | $55.18 | $55.20 | $53.84 | 13,155 |
2021-08-17 | $56.20 | $56.32 | $55.65 | $56.17 | $54.78 | 17,669 |
2021-08-16 | $55.92 | $56.46 | $55.78 | $56.45 | $55.06 | 17,916 |
2021-08-13 | $55.60 | $55.88 | $55.33 | $55.80 | $54.42 | 18,286 |
2021-08-12 | $54.82 | $55.05 | $54.50 | $54.97 | $53.61 | 11,412 |
2021-08-11 | $54.91 | $54.91 | $54.42 | $54.71 | $53.36 | 9,793 |
2021-08-10 | $54.04 | $54.10 | $53.72 | $54.02 | $52.69 | 8,265 |
2021-08-09 | $54.26 | $54.42 | $53.85 | $53.88 | $52.55 | 22,526 |
2021-08-06 | $54.39 | $54.65 | $54.08 | $54.51 | $53.17 | 12,654 |
2021-08-05 | $54.87 | $55.36 | $54.87 | $55.35 | $53.98 | 34,219 |
2021-08-04 | $54.73 | $54.88 | $54.49 | $54.64 | $53.29 | 27,257 |
2021-08-03 | $54.00 | $54.94 | $53.93 | $54.90 | $53.54 | 49,870 |
2021-08-02 | $52.72 | $52.96 | $52.51 | $52.51 | $51.21 | 21,551 |
2021-07-30 | $52.09 | $52.50 | $52.06 | $52.26 | $50.97 | 18,171 |
2021-07-29 | $52.05 | $52.25 | $51.99 | $52.14 | $50.85 | 33,202 |
2021-07-28 | $51.26 | $51.78 | $50.92 | $51.60 | $50.33 | 18,352 |
2021-07-27 | $51.34 | $51.64 | $50.90 | $51.28 | $50.01 | 43,151 |
2021-07-26 | $52.11 | $52.64 | $52.00 | $52.58 | $51.28 | 37,599 |
2021-07-23 | $51.94 | $52.00 | $51.48 | $51.91 | $50.63 | 37,673 |
2021-07-22 | $52.09 | $52.09 | $51.66 | $51.77 | $50.49 | 19,692 |
2021-07-21 | $50.49 | $51.14 | $50.49 | $51.14 | $49.88 | 12,697 |
2021-07-20 | $50.04 | $51.10 | $49.99 | $50.98 | $49.72 | 20,326 |
2021-07-19 | $50.47 | $50.74 | $50.00 | $50.36 | $49.12 | 71,442 |
2021-07-16 | $52.14 | $52.14 | $51.16 | $51.30 | $50.03 | 16,961 |
2021-07-15 | $52.00 | $52.16 | $51.92 | $51.97 | $50.69 | 18,991 |
2021-07-14 | $51.99 | $52.22 | $51.53 | $51.75 | $50.47 | 21,734 |
2021-07-13 | $51.23 | $51.74 | $51.01 | $51.14 | $49.88 | 26,129 |
2021-07-12 | $51.05 | $51.61 | $51.05 | $51.56 | $50.29 | 8,296 |
2021-07-09 | $51.30 | $51.55 | $51.18 | $51.42 | $50.15 | 16,979 |
2021-07-08 | $50.31 | $50.80 | $50.13 | $50.46 | $49.21 | 69,979 |
2021-07-07 | $51.64 | $51.64 | $50.86 | $51.30 | $50.03 | 24,568 |
2021-07-06 | $51.29 | $51.30 | $50.43 | $50.80 | $49.55 | 25,060 |
2021-07-02 | $51.35 | $51.74 | $51.05 | $51.65 | $50.37 | 11,607 |
2021-07-01 | $51.31 | $51.35 | $50.49 | $51.05 | $49.79 | 14,655 |
2021-06-30 | $51.06 | $51.49 | $51.01 | $51.45 | $50.18 | 21,671 |
2021-06-29 | $51.69 | $51.88 | $51.45 | $51.88 | $50.60 | 15,780 |
2021-06-28 | $51.92 | $52.23 | $51.92 | $52.10 | $50.81 | 11,387 |
2021-06-25 | $52.33 | $52.33 | $51.71 | $51.98 | $50.70 | 27,104 |
2021-06-24 | $51.98 | $52.01 | $51.57 | $51.88 | $50.60 | 23,221 |
2021-06-23 | $51.75 | $52.09 | $51.40 | $51.45 | $50.18 | 23,466 |
2021-06-22 | $51.84 | $52.12 | $51.47 | $51.99 | $50.71 | 29,232 |
2021-06-21 | $51.76 | $52.26 | $51.36 | $52.20 | $50.91 | 40,390 |
2021-06-18 | $50.95 | $51.11 | $50.61 | $50.85 | $49.59 | 56,661 |
2021-06-17 | $51.56 | $52.01 | $51.29 | $51.78 | $50.50 | 57,346 |
2021-06-16 | $53.00 | $53.40 | $51.84 | $52.18 | $50.89 | 58,076 |
2021-06-15 | $53.63 | $53.78 | $53.17 | $53.28 | $51.96 | 34,625 |
2021-06-14 | $53.98 | $54.19 | $53.59 | $53.70 | $52.37 | 24,388 |
2021-06-11 | $54.00 | $54.00 | $53.48 | $53.80 | $52.47 | 24,787 |
2021-06-10 | $54.09 | $54.15 | $53.71 | $54.00 | $52.67 | 35,199 |
2021-06-09 | $53.50 | $53.76 | $53.25 | $53.46 | $52.14 | 18,686 |
2021-06-08 | $54.23 | $54.23 | $53.62 | $53.97 | $52.64 | 29,859 |
2021-06-07 | $54.30 | $54.36 | $53.78 | $54.15 | $52.81 | 39,664 |
2021-06-04 | $54.13 | $54.13 | $53.83 | $54.00 | $52.67 | 29,304 |
2021-06-03 | $53.01 | $53.19 | $52.73 | $53.09 | $51.78 | 27,619 |
2021-06-02 | $52.68 | $53.30 | $52.65 | $53.23 | $51.92 | 38,865 |
2021-06-01 | $52.14 | $52.62 | $51.89 | $52.40 | $51.11 | 54,010 |
2021-05-28 | $51.74 | $51.94 | $51.55 | $51.55 | $50.28 | 39,108 |
2021-05-27 | $51.41 | $51.71 | $51.29 | $51.43 | $50.16 | 33,994 |
2021-05-26 | $50.37 | $51.19 | $50.37 | $51.03 | $49.77 | 26,953 |
2021-05-25 | $50.21 | $50.31 | $49.75 | $49.85 | $48.62 | 32,296 |
2021-05-24 | $49.51 | $50.10 | $49.51 | $49.98 | $48.75 | 104,836 |
2021-05-21 | $49.63 | $49.63 | $48.68 | $48.77 | $47.57 | 50,451 |
2021-05-20 | $48.72 | $49.14 | $48.72 | $49.04 | $47.83 | 14,081 |
2021-05-19 | $48.07 | $49.10 | $48.00 | $48.96 | $47.75 | 63,204 |
2021-05-18 | $48.89 | $49.30 | $48.87 | $48.93 | $47.72 | 41,916 |
2021-05-17 | $47.82 | $48.41 | $47.67 | $48.32 | $47.13 | 39,537 |
2021-05-14 | $47.01 | $47.48 | $46.62 | $47.47 | $46.30 | 43,446 |
2021-05-13 | $45.60 | $46.30 | $45.60 | $46.16 | $45.02 | 55,642 |
2021-05-12 | $46.39 | $46.48 | $44.93 | $44.97 | $43.86 | 104,796 |
2021-05-11 | $46.26 | $47.50 | $46.26 | $47.43 | $46.26 | 83,846 |
2021-05-10 | $47.77 | $47.98 | $47.08 | $47.20 | $46.03 | 76,623 |
2021-05-07 | $47.10 | $48.14 | $47.10 | $47.98 | $46.79 | 86,956 |
2021-05-06 | $46.07 | $46.89 | $46.07 | $46.89 | $45.73 | 79,003 |
2021-05-05 | $45.65 | $45.90 | $45.61 | $45.75 | $44.62 | 23,761 |
2021-05-04 | $44.12 | $44.41 | $43.55 | $44.33 | $43.23 | 45,149 |
2021-05-03 | $45.42 | $45.69 | $45.23 | $45.46 | $44.34 | 61,164 |
2021-04-30 | $44.78 | $45.16 | $44.26 | $44.39 | $43.29 | 61,856 |
2021-04-29 | $45.98 | $46.00 | $45.20 | $45.79 | $44.66 | 68,435 |
2021-04-28 | $45.55 | $46.03 | $44.90 | $45.58 | $44.45 | 69,457 |
2021-04-27 | $44.30 | $44.50 | $44.28 | $44.42 | $43.32 | 30,996 |
2021-04-26 | $42.99 | $43.62 | $42.85 | $43.52 | $42.44 | 86,005 |
2021-04-23 | $42.51 | $42.56 | $42.11 | $42.29 | $41.25 | 47,739 |
2021-04-22 | $42.65 | $42.69 | $41.61 | $41.84 | $40.81 | 52,805 |
2021-04-21 | $40.64 | $41.60 | $40.40 | $41.45 | $40.43 | 80,753 |
2021-04-20 | $42.00 | $42.24 | $41.04 | $41.40 | $40.38 | 94,668 |
2021-04-19 | $43.01 | $43.14 | $42.43 | $42.68 | $41.63 | 211,923 |
2021-04-16 | $44.96 | $45.02 | $44.51 | $44.81 | $43.70 | 33,196 |
2021-04-15 | $44.15 | $44.66 | $44.01 | $44.62 | $43.52 | 33,138 |
2021-04-14 | $44.44 | $44.78 | $44.01 | $44.13 | $43.04 | 43,083 |
2021-04-13 | $43.11 | $43.55 | $42.83 | $43.22 | $42.15 | 71,825 |
2021-04-12 | $42.82 | $43.33 | $42.49 | $42.73 | $41.67 | 142,766 |
2021-04-09 | $45.98 | $46.36 | $45.88 | $46.06 | $44.92 | 20,357 |
2021-04-08 | $46.90 | $46.90 | $46.51 | $46.53 | $45.38 | 24,741 |
2021-04-07 | $46.13 | $46.31 | $45.78 | $46.03 | $44.89 | 30,289 |
2021-04-06 | $46.43 | $46.99 | $46.43 | $46.79 | $45.63 | 17,871 |
2021-04-05 | $46.65 | $46.71 | $45.96 | $46.60 | $45.45 | 81,358 |
2021-04-01 | $47.88 | $47.91 | $47.45 | $47.63 | $46.45 | 83,435 |
2021-03-31 | $46.61 | $47.16 | $46.55 | $47.08 | $45.92 | 27,612 |
2021-03-30 | $46.81 | $46.93 | $46.44 | $46.73 | $45.58 | 24,930 |
2021-03-29 | $46.84 | $47.27 | $46.69 | $46.88 | $45.72 | 33,984 |
2021-03-26 | $46.63 | $47.97 | $46.13 | $47.88 | $46.70 | 33,033 |
2021-03-25 | $44.93 | $45.84 | $44.62 | $45.72 | $44.59 | 51,116 |
2021-03-24 | $46.62 | $46.80 | $46.32 | $46.35 | $45.20 | 40,773 |
2021-03-23 | $47.99 | $48.26 | $47.44 | $47.54 | $46.37 | 70,903 |
2021-03-22 | $48.00 | $48.50 | $47.45 | $48.02 | $46.83 | 74,685 |
2021-03-19 | $47.44 | $47.91 | $46.92 | $47.84 | $46.66 | 80,055 |
2021-03-18 | $45.98 | $46.32 | $45.47 | $45.57 | $44.44 | 96,706 |
2021-03-17 | $47.24 | $48.68 | $46.73 | $48.16 | $46.97 | 89,098 |
2021-03-16 | $49.23 | $49.44 | $49.01 | $49.30 | $48.08 | 31,363 |
2021-03-15 | $48.13 | $48.74 | $47.86 | $48.64 | $47.44 | 48,088 |
2021-03-12 | $48.93 | $49.18 | $48.68 | $48.95 | $47.74 | 55,648 |
2021-03-11 | $50.53 | $51.14 | $50.40 | $50.94 | $49.68 | 61,285 |
2021-03-10 | $49.87 | $49.87 | $49.13 | $49.70 | $48.47 | 57,082 |
2021-03-09 | $49.01 | $49.78 | $48.76 | $49.43 | $48.21 | 51,374 |
2021-03-08 | $48.59 | $48.73 | $47.69 | $47.90 | $46.72 | 68,543 |
2021-03-05 | $48.59 | $48.59 | $47.19 | $48.37 | $47.18 | 114,316 |
2021-03-04 | $49.45 | $50.02 | $47.54 | $47.79 | $46.61 | 241,263 |
2021-03-03 | $49.50 | $49.69 | $48.78 | $48.86 | $47.65 | 132,607 |
2021-03-02 | $48.16 | $48.32 | $47.51 | $47.98 | $46.79 | 70,423 |
2021-03-01 | $46.28 | $47.32 | $46.28 | $47.11 | $45.95 | 100,977 |
2021-02-26 | $44.63 | $45.19 | $43.78 | $44.87 | $43.76 | 188,023 |
2021-02-25 | $48.79 | $49.23 | $47.07 | $47.22 | $46.05 | 83,075 |
2021-02-24 | $48.29 | $48.82 | $47.77 | $48.80 | $47.59 | 54,376 |
2021-02-23 | $47.36 | $48.00 | $46.71 | $47.95 | $46.77 | 125,872 |
2021-02-22 | $46.88 | $47.55 | $46.60 | $46.99 | $45.83 | 162,851 |
2021-02-19 | $48.70 | $49.23 | $48.67 | $48.74 | $47.54 | 42,614 |
2021-02-18 | $48.95 | $49.31 | $48.60 | $49.26 | $48.04 | 55,908 |
2021-02-17 | $49.24 | $49.68 | $49.01 | $49.57 | $48.35 | 63,528 |
2021-02-16 | $49.69 | $49.70 | $49.21 | $49.33 | $48.11 | 56,429 |
2021-02-12 | $49.33 | $49.68 | $49.27 | $49.51 | $48.29 | 29,505 |
2021-02-11 | $49.21 | $49.63 | $49.05 | $49.50 | $48.28 | 53,557 |
2021-02-10 | $48.89 | $49.08 | $48.12 | $48.36 | $47.16 | 57,728 |
2021-02-09 | $48.37 | $48.70 | $48.27 | $48.43 | $47.23 | 48,847 |
2021-02-08 | $48.26 | $48.92 | $48.26 | $48.71 | $47.51 | 55,010 |
2021-02-05 | $47.60 | $47.85 | $47.21 | $47.73 | $46.55 | 47,571 |
2021-02-04 | $47.40 | $47.68 | $47.00 | $47.63 | $46.45 | 72,476 |
2021-02-03 | $46.93 | $47.46 | $46.75 | $47.22 | $46.05 | 117,766 |
2021-02-02 | $46.05 | $46.58 | $45.70 | $46.39 | $45.24 | 100,953 |
2021-02-01 | $44.17 | $44.45 | $43.85 | $44.41 | $43.31 | 113,558 |
2021-01-29 | $41.75 | $41.80 | $40.77 | $41.19 | $40.17 | 165,941 |
2021-01-28 | $43.04 | $44.06 | $42.95 | $43.95 | $42.86 | 82,760 |
2021-01-27 | $42.58 | $43.24 | $42.50 | $42.54 | $41.49 | 178,129 |
2021-01-26 | $44.14 | $44.51 | $44.05 | $44.43 | $43.33 | 159,772 |
2021-01-25 | $44.56 | $44.85 | $43.87 | $44.50 | $43.40 | 218,595 |
2021-01-22 | $45.30 | $46.33 | $45.30 | $45.97 | $44.83 | 81,849 |
2021-01-21 | $47.00 | $47.15 | $46.67 | $47.09 | $45.93 | 67,528 |
2021-01-20 | $46.98 | $47.46 | $46.95 | $47.40 | $46.23 | 83,937 |
2021-01-19 | $46.26 | $46.26 | $45.51 | $45.62 | $44.49 | 125,099 |
2021-01-15 | $45.60 | $45.92 | $45.18 | $45.22 | $44.10 | 90,854 |
2021-01-14 | $47.30 | $47.39 | $46.93 | $47.09 | $45.93 | 69,209 |
2021-01-13 | $47.00 | $47.11 | $46.61 | $46.70 | $45.55 | 35,487 |
2021-01-12 | $46.96 | $47.28 | $46.74 | $47.14 | $45.98 | 51,052 |
2021-01-11 | $46.20 | $46.49 | $46.01 | $46.30 | $45.16 | 56,184 |
2021-01-08 | $46.38 | $46.77 | $45.92 | $46.74 | $45.59 | 145,962 |
2021-01-07 | $44.88 | $44.99 | $44.60 | $44.83 | $43.72 | 102,190 |
2021-01-06 | $44.74 | $45.54 | $44.55 | $45.12 | $44.01 | 162,496 |
2021-01-05 | $44.90 | $45.43 | $44.85 | $45.33 | $44.21 | 113,261 |
2021-01-04 | $44.60 | $45.12 | $43.84 | $43.84 | $42.76 | 184,721 |
2020-12-31 | $43.65 | $43.65 | $43.11 | $43.63 | $42.55 | 44,316 |
2020-12-30 | $43.47 | $43.64 | $43.31 | $43.37 | $42.30 | 74,531 |
2020-12-29 | $42.84 | $43.10 | $42.74 | $42.87 | $41.81 | 112,399 |
2020-12-28 | $42.63 | $42.70 | $42.27 | $42.56 | $41.51 | 92,568 |
2020-12-24 | $41.56 | $41.83 | $41.53 | $41.83 | $40.79 | 37,399 |
2020-12-23 | $40.99 | $41.12 | $40.86 | $40.98 | $39.97 | 49,685 |
2020-12-22 | $39.93 | $39.93 | $39.52 | $39.67 | $38.69 | 68,328 |
2020-12-21 | $38.75 | $39.27 | $38.33 | $38.99 | $38.03 | 302,558 |
2020-12-18 | $41.90 | $42.02 | $41.72 | $41.87 | $40.84 | 58,434 |
2020-12-17 | $41.60 | $41.80 | $41.53 | $41.72 | $40.69 | 79,515 |
2020-12-16 | $41.23 | $41.37 | $40.98 | $41.14 | $40.12 | 49,064 |
2020-12-15 | $40.65 | $41.30 | $40.44 | $41.30 | $40.28 | 93,285 |
2020-12-14 | $40.78 | $40.78 | $40.00 | $40.05 | $39.06 | 58,626 |
2020-12-11 | $40.12 | $40.30 | $39.94 | $40.01 | $39.02 | 57,853 |
2020-12-10 | $39.55 | $40.36 | $39.55 | $40.35 | $39.35 | 77,445 |
2020-12-09 | $40.45 | $40.45 | $39.40 | $39.78 | $38.80 | 134,510 |
2020-12-08 | $39.77 | $39.86 | $39.49 | $39.86 | $38.88 | 44,674 |
2020-12-07 | $39.80 | $39.96 | $39.56 | $39.66 | $38.68 | 88,852 |
2020-12-04 | $38.81 | $39.09 | $38.71 | $39.05 | $38.09 | 121,394 |
2020-12-03 | $38.40 | $38.82 | $38.27 | $38.34 | $37.39 | 94,364 |
2020-12-02 | $37.91 | $38.21 | $37.68 | $38.09 | $37.15 | 89,811 |
2020-12-01 | $37.83 | $38.34 | $37.70 | $38.23 | $37.29 | 143,942 |
2020-11-30 | $36.56 | $36.56 | $35.90 | $36.00 | $35.11 | 81,164 |
2020-11-27 | $37.03 | $37.06 | $36.76 | $36.98 | $36.07 | 50,275 |
2020-11-25 | $36.40 | $36.89 | $36.40 | $36.75 | $35.85 | 95,737 |
2020-11-24 | $37.12 | $37.58 | $36.94 | $37.50 | $36.57 | 137,739 |
2020-11-23 | $36.80 | $36.80 | $36.20 | $36.31 | $35.41 | 69,372 |
2020-11-20 | $36.21 | $36.28 | $36.08 | $36.11 | $35.22 | 37,309 |
2020-11-19 | $35.70 | $36.15 | $35.68 | $36.02 | $35.13 | 46,884 |
2020-11-18 | $36.62 | $36.80 | $36.29 | $36.31 | $35.41 | 73,510 |
2020-11-17 | $36.20 | $36.55 | $35.99 | $36.40 | $35.50 | 76,614 |
2020-11-16 | $36.21 | $36.60 | $36.21 | $36.52 | $35.62 | 89,748 |
2020-11-13 | $35.33 | $35.84 | $35.33 | $35.78 | $34.90 | 81,226 |
2020-11-12 | $35.07 | $35.17 | $34.47 | $34.65 | $33.79 | 93,360 |
2020-11-11 | $35.19 | $35.55 | $35.19 | $35.55 | $34.67 | 46,282 |
2020-11-10 | $34.86 | $35.32 | $34.68 | $35.17 | $34.30 | 67,434 |
2020-11-09 | $36.90 | $36.90 | $35.85 | $36.03 | $35.14 | 217,852 |
2020-11-06 | $34.08 | $34.47 | $33.95 | $34.39 | $33.54 | 83,395 |
2020-11-05 | $33.60 | $33.85 | $33.40 | $33.84 | $33.00 | 109,586 |
2020-11-04 | $32.28 | $33.28 | $31.97 | $33.00 | $32.18 | 131,289 |
2020-11-03 | $31.30 | $31.40 | $31.04 | $31.37 | $30.60 | 115,032 |
2020-11-02 | $30.66 | $30.93 | $30.29 | $30.88 | $30.12 | 60,532 |
2020-10-30 | $31.04 | $31.04 | $30.28 | $30.74 | $29.98 | 96,136 |
2020-10-29 | $30.73 | $31.12 | $30.34 | $30.85 | $30.09 | 109,957 |
2020-10-28 | $31.46 | $31.79 | $30.54 | $30.56 | $29.81 | 139,527 |
2020-10-27 | $33.36 | $33.48 | $32.98 | $33.13 | $32.31 | 46,927 |
2020-10-26 | $32.53 | $33.05 | $32.21 | $32.54 | $31.74 | 120,617 |
2020-10-23 | $34.37 | $34.75 | $33.96 | $34.68 | $33.82 | 27,460 |
2020-10-22 | $34.28 | $34.32 | $33.78 | $34.09 | $33.25 | 60,933 |
2020-10-21 | $34.27 | $35.05 | $34.24 | $34.66 | $33.80 | 36,465 |
2020-10-20 | $34.68 | $35.33 | $34.66 | $34.80 | $33.94 | 60,695 |
2020-10-19 | $34.70 | $35.14 | $34.31 | $34.37 | $33.52 | 92,208 |
2020-10-16 | $34.27 | $34.48 | $33.89 | $34.20 | $33.36 | 70,044 |
2020-10-15 | $33.42 | $34.08 | $33.33 | $33.99 | $33.15 | 179,769 |
2020-10-14 | $36.19 | $36.63 | $35.94 | $36.01 | $35.12 | 100,140 |
2020-10-13 | $35.35 | $35.37 | $34.95 | $35.17 | $34.30 | 71,395 |
2020-10-12 | $35.75 | $36.36 | $35.65 | $36.10 | $35.21 | 81,709 |
2020-10-09 | $36.39 | $36.71 | $35.84 | $36.55 | $35.65 | 83,280 |
2020-10-08 | $35.56 | $35.79 | $35.29 | $35.31 | $34.44 | 62,968 |
2020-10-07 | $35.23 | $35.47 | $35.14 | $35.24 | $34.37 | 94,803 |
2020-10-06 | $34.71 | $34.86 | $34.00 | $34.21 | $33.36 | 87,061 |
2020-10-05 | $33.42 | $34.01 | $33.42 | $33.90 | $33.06 | 120,123 |
2020-10-02 | $31.30 | $32.49 | $31.25 | $32.12 | $31.33 | 128,749 |
2020-10-01 | $32.77 | $32.99 | $32.20 | $32.97 | $32.16 | 91,515 |
2020-09-30 | $31.24 | $32.00 | $31.12 | $31.50 | $30.72 | 64,500 |
2020-09-29 | $30.67 | $31.15 | $30.63 | $30.80 | $30.04 | 42,973 |
2020-09-28 | $30.94 | $31.03 | $30.50 | $30.82 | $30.06 | 78,349 |
2020-09-25 | $29.05 | $29.47 | $28.49 | $29.47 | $28.74 | 90,516 |
2020-09-24 | $27.06 | $28.31 | $26.80 | $27.72 | $27.04 | 244,568 |
2020-09-23 | $29.60 | $29.91 | $29.03 | $29.03 | $28.31 | 126,271 |
2020-09-22 | $30.78 | $30.78 | $29.87 | $30.47 | $29.71 | 132,611 |
2020-09-21 | $31.07 | $31.57 | $30.25 | $31.49 | $30.71 | 127,871 |
2020-09-18 | $33.58 | $33.58 | $32.85 | $32.95 | $32.14 | 52,323 |
2020-09-17 | $32.88 | $33.64 | $32.72 | $33.64 | $32.81 | 76,114 |
2020-09-16 | $33.49 | $34.59 | $33.48 | $33.86 | $33.02 | 118,813 |
2020-09-15 | $33.01 | $33.47 | $33.01 | $33.23 | $32.41 | 62,904 |
2020-09-14 | $32.69 | $33.02 | $32.68 | $32.83 | $32.02 | 86,168 |
2020-09-11 | $32.30 | $32.51 | $31.68 | $31.91 | $31.12 | 64,647 |
2020-09-10 | $32.75 | $32.75 | $31.27 | $31.39 | $30.61 | 132,629 |
2020-09-09 | $30.61 | $31.27 | $30.53 | $31.09 | $30.32 | 93,945 |
2020-09-08 | $29.46 | $30.20 | $29.11 | $29.42 | $28.69 | 643,245 |
2020-09-04 | $30.74 | $31.50 | $29.78 | $30.60 | $29.84 | 227,285 |
2020-09-03 | $32.21 | $32.54 | $30.89 | $31.14 | $30.37 | 326,498 |
2020-09-02 | $32.24 | $32.45 | $31.55 | $32.34 | $31.54 | 109,507 |
2020-09-01 | $32.09 | $32.36 | $31.83 | $32.27 | $31.47 | 144,398 |
2020-08-31 | $31.02 | $31.03 | $30.12 | $30.53 | $29.78 | 545,525 |
2020-08-28 | $33.88 | $34.07 | $33.64 | $34.04 | $33.20 | 205,580 |
2020-08-27 | $33.03 | $33.03 | $32.00 | $32.20 | $31.40 | 82,774 |
2020-08-26 | $31.68 | $32.13 | $31.68 | $32.08 | $31.29 | 82,979 |
2020-08-25 | $31.24 | $31.52 | $31.04 | $31.50 | $30.72 | 90,694 |
2020-08-24 | $31.49 | $31.50 | $31.01 | $31.31 | $30.54 | 129,426 |
2020-08-21 | $29.99 | $30.17 | $29.55 | $29.98 | $29.24 | 169,724 |
2020-08-20 | $29.19 | $30.40 | $29.09 | $30.22 | $29.47 | 188,134 |
2020-08-19 | $30.92 | $30.92 | $30.00 | $30.06 | $29.32 | 143,676 |
2020-08-18 | $31.05 | $31.14 | $30.37 | $31.07 | $30.30 | 144,605 |
2020-08-17 | $29.74 | $30.30 | $29.74 | $30.21 | $29.46 | 69,646 |
2020-08-14 | $29.26 | $29.80 | $29.10 | $29.67 | $28.94 | 104,934 |
2020-08-13 | $30.11 | $30.28 | $29.73 | $29.91 | $29.17 | 85,223 |
2020-08-12 | $30.01 | $30.48 | $29.96 | $30.34 | $29.59 | 93,652 |
2020-08-11 | $30.31 | $30.41 | $29.37 | $29.41 | $28.68 | 169,438 |
2020-08-10 | $29.62 | $30.04 | $29.46 | $30.04 | $29.30 | 110,407 |
2020-08-07 | $29.06 | $29.28 | $28.66 | $29.06 | $28.34 | 93,582 |
2020-08-06 | $29.04 | $29.44 | $28.87 | $29.44 | $28.71 | 116,126 |
2020-08-05 | $28.30 | $28.94 | $28.30 | $28.55 | $27.84 | 180,189 |
2020-08-04 | $27.52 | $28.27 | $27.52 | $28.23 | $27.53 | 195,253 |
2020-08-03 | $26.60 | $27.04 | $26.44 | $26.75 | $26.09 | 175,648 |
2020-07-31 | $28.26 | $28.26 | $26.70 | $27.16 | $26.49 | 147,397 |
2020-07-30 | $28.24 | $28.24 | $27.04 | $27.90 | $27.21 | 217,769 |
2020-07-29 | $28.67 | $28.93 | $28.33 | $28.87 | $28.16 | 99,747 |
2020-07-28 | $28.88 | $29.20 | $28.61 | $28.67 | $27.96 | 108,385 |
2020-07-27 | $27.92 | $28.46 | $27.70 | $28.46 | $27.76 | 137,788 |
2020-07-24 | $27.46 | $28.05 | $27.42 | $27.79 | $27.10 | 127,493 |
2020-07-23 | $27.75 | $28.00 | $27.12 | $27.22 | $26.55 | 113,544 |
2020-07-22 | $27.81 | $27.83 | $27.28 | $27.60 | $26.92 | 140,295 |
2020-07-21 | $28.00 | $28.05 | $27.58 | $27.72 | $27.04 | 203,625 |
2020-07-20 | $26.51 | $27.25 | $26.44 | $27.24 | $26.57 | 160,129 |
2020-07-17 | $26.27 | $26.38 | $25.78 | $26.08 | $25.44 | 212,541 |
2020-07-16 | $24.37 | $24.90 | $24.37 | $24.89 | $24.28 | 118,390 |
2020-07-15 | $24.40 | $24.56 | $24.06 | $24.26 | $23.66 | 116,689 |
2020-07-14 | $23.04 | $23.99 | $22.58 | $23.95 | $23.36 | 203,789 |
2020-07-13 | $24.92 | $25.40 | $24.34 | $24.37 | $23.77 | 249,964 |
2020-07-10 | $24.24 | $24.46 | $24.01 | $24.43 | $23.83 | 99,529 |
2020-07-09 | $24.89 | $24.89 | $23.87 | $24.24 | $23.64 | 155,695 |
2020-07-08 | $23.87 | $24.41 | $23.53 | $24.35 | $23.75 | 145,949 |
2020-07-07 | $24.73 | $25.24 | $24.41 | $24.44 | $23.84 | 214,930 |
2020-07-06 | $24.80 | $25.11 | $24.61 | $24.99 | $24.37 | 270,626 |
2020-07-02 | $23.26 | $23.97 | $23.26 | $23.43 | $22.85 | 370,516 |
2020-07-01 | $20.96 | $21.99 | $20.95 | $21.78 | $21.24 | 204,444 |
2020-06-30 | $20.96 | $20.96 | $20.23 | $20.57 | $20.06 | 186,690 |
2020-06-29 | $20.54 | $21.01 | $20.44 | $20.99 | $20.47 | 154,658 |
2020-06-26 | $21.01 | $21.07 | $20.35 | $20.66 | $20.15 | 218,793 |
2020-06-25 | $20.44 | $21.19 | $20.44 | $21.16 | $20.64 | 258,979 |
2020-06-24 | $21.08 | $21.23 | $20.25 | $20.47 | $19.96 | 339,894 |
2020-06-23 | $22.19 | $22.54 | $21.83 | $21.90 | $21.36 | 286,178 |
2020-06-22 | $20.83 | $21.48 | $20.77 | $21.30 | $20.77 | 522,092 |
2020-06-19 | $20.27 | $20.30 | $19.53 | $19.84 | $19.35 | 334,912 |
2020-06-18 | $18.82 | $19.20 | $18.75 | $18.94 | $18.47 | 176,393 |
2020-06-17 | $18.59 | $19.00 | $18.35 | $18.44 | $17.98 | 249,049 |
2020-06-16 | $19.39 | $19.39 | $17.72 | $18.05 | $17.60 | 702,955 |
2020-06-15 | $17.96 | $19.24 | $17.87 | $19.05 | $18.58 | 284,317 |
2020-06-12 | $18.83 | $19.05 | $17.97 | $18.91 | $18.44 | 548,510 |
2020-06-11 | $18.59 | $18.72 | $16.29 | $16.43 | $16.02 | 884,284 |
2020-06-10 | $21.11 | $21.25 | $20.30 | $21.19 | $20.67 | 347,720 |
2020-06-09 | $20.61 | $20.90 | $20.20 | $20.73 | $20.22 | 361,635 |
2020-06-08 | $21.25 | $21.84 | $20.84 | $21.80 | $21.26 | 559,959 |
2020-06-05 | $21.50 | $22.07 | $21.37 | $21.64 | $21.11 | 769,435 |
2020-06-04 | $20.60 | $20.92 | $20.02 | $20.29 | $19.79 | 406,660 |
2020-06-03 | $20.79 | $21.27 | $20.65 | $21.19 | $20.67 | 541,421 |
2020-06-02 | $20.40 | $21.00 | $20.17 | $20.80 | $20.29 | 542,773 |
2020-06-01 | $19.25 | $19.57 | $18.80 | $19.52 | $19.04 | 508,355 |
2020-05-29 | $17.59 | $18.11 | $17.35 | $18.00 | $17.56 | 542,812 |
2020-05-28 | $17.30 | $17.52 | $16.79 | $16.80 | $16.38 | 574,996 |
2020-05-27 | $16.36 | $16.36 | $15.70 | $16.21 | $15.81 | 512,985 |
2020-05-26 | $15.92 | $16.18 | $15.54 | $15.58 | $15.20 | 443,411 |
2020-05-22 | $15.70 | $15.71 | $15.31 | $15.62 | $15.23 | 165,174 |
2020-05-21 | $16.17 | $16.33 | $15.67 | $15.79 | $15.40 | 241,305 |
2020-05-20 | $15.99 | $16.24 | $15.80 | $16.00 | $15.60 | 575,349 |
2020-05-19 | $15.14 | $15.18 | $14.70 | $14.77 | $14.41 | 689,842 |
2020-05-18 | $15.25 | $16.10 | $15.12 | $16.04 | $15.64 | 1,196,591 |
2020-05-15 | $15.34 | $15.70 | $15.17 | $15.54 | $15.16 | 316,348 |
2020-05-14 | $15.53 | $16.57 | $15.02 | $16.51 | $16.10 | 327,763 |
2020-05-13 | $17.63 | $17.70 | $16.28 | $16.54 | $16.13 | 343,186 |
2020-05-12 | $16.93 | $19.43 | $16.79 | $18.21 | $17.76 | 686,667 |
2020-05-11 | $16.20 | $16.57 | $16.18 | $16.22 | $15.82 | 265,671 |
2020-05-08 | $16.50 | $17.05 | $16.36 | $17.00 | $16.58 | 274,501 |
2020-05-07 | $16.18 | $16.22 | $15.80 | $16.05 | $15.65 | 177,387 |
2020-05-06 | $16.02 | $16.02 | $15.14 | $15.25 | $14.87 | 231,241 |
2020-05-05 | $16.40 | $16.63 | $15.95 | $15.95 | $15.56 | 358,380 |
2020-05-04 | $16.35 | $16.87 | $16.20 | $16.87 | $16.45 | 259,814 |
2020-05-01 | $16.69 | $16.74 | $15.77 | $16.26 | $15.86 | 427,623 |
2020-04-30 | $19.49 | $19.49 | $17.89 | $18.12 | $17.67 | 447,033 |
2020-04-29 | $18.01 | $19.17 | $17.95 | $19.10 | $18.63 | 496,164 |
2020-04-28 | $17.63 | $17.63 | $16.87 | $16.96 | $16.54 | 340,941 |
2020-04-27 | $16.30 | $17.17 | $16.18 | $17.07 | $16.65 | 303,246 |
2020-04-24 | $15.72 | $15.72 | $15.14 | $15.70 | $15.31 | 214,985 |
2020-04-23 | $16.46 | $17.20 | $16.11 | $16.22 | $15.82 | 253,594 |
2020-04-22 | $15.79 | $15.89 | $15.64 | $15.86 | $15.47 | 330,267 |
2020-04-21 | $14.19 | $14.36 | $13.82 | $13.83 | $13.49 | 225,989 |
2020-04-20 | $15.63 | $15.94 | $15.08 | $15.32 | $14.94 | 277,499 |
2020-04-17 | $16.32 | $16.39 | $15.81 | $16.09 | $15.69 | 304,032 |
2020-04-16 | $14.99 | $14.99 | $14.41 | $14.45 | $14.09 | 131,298 |
2020-04-15 | $14.50 | $14.62 | $14.02 | $14.08 | $13.73 | 321,262 |
2020-04-14 | $16.60 | $16.91 | $16.07 | $16.35 | $15.95 | 333,261 |
2020-04-13 | $15.38 | $15.38 | $14.50 | $15.09 | $14.72 | 197,360 |
2020-04-09 | $16.18 | $16.39 | $15.24 | $15.44 | $15.06 | 586,843 |
2020-04-08 | $14.34 | $14.96 | $13.89 | $14.89 | $14.52 | 482,088 |
2020-04-07 | $14.79 | $14.92 | $13.51 | $13.57 | $13.23 | 470,300 |
2020-04-06 | $11.71 | $12.55 | $11.52 | $12.46 | $12.15 | 418,279 |
2020-04-03 | $11.13 | $11.24 | $10.11 | $10.34 | $10.08 | 161,763 |
2020-04-02 | $11.60 | $11.93 | $11.00 | $11.47 | $11.19 | 124,191 |
2020-04-01 | $11.90 | $11.90 | $10.88 | $10.91 | $10.64 | 271,091 |
2020-03-31 | $13.76 | $14.42 | $13.44 | $13.70 | $13.36 | 266,507 |
2020-03-30 | $12.37 | $13.00 | $11.94 | $12.99 | $12.67 | 274,240 |
2020-03-27 | $13.26 | $14.00 | $12.55 | $13.50 | $13.17 | 363,083 |
2020-03-26 | $14.84 | $16.23 | $14.61 | $16.13 | $15.73 | 454,622 |
2020-03-25 | $11.61 | $13.23 | $11.61 | $12.85 | $12.53 | 421,740 |
2020-03-24 | $10.79 | $10.93 | $9.40 | $10.49 | $10.23 | 399,077 |
2020-03-23 | $11.33 | $11.33 | $9.13 | $9.52 | $9.28 | 417,833 |
2020-03-20 | $15.50 | $15.50 | $13.18 | $13.39 | $13.06 | 151,032 |
2020-03-19 | $14.01 | $14.01 | $12.19 | $13.30 | $12.97 | 256,533 |
2020-03-18 | $16.00 | $17.39 | $13.59 | $14.73 | $14.37 | 234,376 |
2020-03-17 | $19.85 | $21.39 | $18.57 | $21.10 | $20.58 | 142,858 |
2020-03-16 | $20.89 | $22.89 | $19.94 | $19.94 | $19.45 | 176,703 |
2020-03-13 | $30.18 | $31.08 | $26.95 | $29.50 | $28.77 | 135,231 |
2020-03-12 | $25.76 | $26.21 | $18.65 | $23.42 | $22.84 | 330,440 |
2020-03-11 | $38.86 | $38.86 | $35.26 | $35.26 | $34.39 | 48,912 |
2020-03-10 | $39.53 | $40.53 | $37.63 | $40.47 | $39.47 | 62,416 |
2020-03-09 | $38.38 | $39.03 | $35.59 | $37.42 | $36.50 | 133,978 |
2020-03-06 | $44.72 | $44.72 | $43.01 | $44.06 | $42.97 | 88,900 |
2020-03-05 | $49.44 | $49.77 | $43.61 | $44.62 | $43.52 | 167,503 |
2020-03-04 | $50.88 | $50.88 | $49.42 | $50.40 | $49.15 | 213,074 |
2020-03-03 | $51.12 | $53.31 | $49.88 | $50.21 | $48.97 | 148,230 |
2020-03-02 | $48.48 | $50.74 | $48.01 | $50.52 | $49.27 | 159,340 |
2020-02-28 | $49.45 | $51.62 | $48.00 | $51.62 | $50.34 | 140,808 |
2020-02-27 | $57.71 | $58.04 | $56.46 | $56.52 | $55.12 | 77,676 |
2020-02-26 | $60.46 | $61.14 | $59.50 | $59.52 | $58.05 | 95,436 |
2020-02-25 | $62.57 | $62.57 | $59.09 | $59.35 | $57.88 | 30,948 |
2020-02-24 | $60.46 | $61.00 | $59.64 | $60.16 | $58.67 | 68,912 |
2020-02-21 | $65.26 | $66.01 | $65.07 | $65.23 | $63.62 | 14,946 |
2020-02-20 | $66.89 | $66.89 | $65.48 | $65.66 | $64.04 | 18,948 |
2020-02-19 | $68.82 | $68.84 | $68.06 | $68.14 | $66.46 | 12,870 |
2020-02-18 | $66.33 | $66.80 | $65.81 | $65.95 | $64.32 | 17,531 |
2020-02-14 | $68.60 | $68.68 | $67.07 | $67.07 | $65.41 | 24,731 |
2020-02-13 | $69.63 | $69.76 | $68.73 | $68.73 | $67.03 | 21,130 |
2020-02-12 | $70.27 | $70.57 | $70.10 | $70.57 | $68.83 | 21,454 |
2020-02-11 | $69.22 | $69.94 | $69.05 | $69.39 | $67.68 | 17,177 |
2020-02-10 | $67.19 | $68.17 | $67.19 | $67.96 | $66.28 | 32,357 |
2020-02-07 | $67.48 | $67.76 | $66.91 | $67.00 | $65.34 | 23,884 |
2020-02-06 | $70.00 | $70.00 | $69.00 | $69.10 | $67.39 | 26,489 |
2020-02-05 | $68.83 | $68.92 | $67.70 | $67.70 | $66.03 | 28,194 |
2020-02-04 | $66.27 | $66.80 | $65.96 | $65.97 | $64.34 | 37,839 |
2020-02-03 | $61.23 | $62.19 | $61.00 | $61.70 | $60.18 | 44,617 |
2020-01-31 | $64.53 | $64.66 | $63.16 | $64.23 | $62.64 | 31,512 |
2020-01-30 | $65.78 | $66.73 | $65.44 | $66.43 | $64.79 | 69,803 |
2020-01-29 | $69.05 | $69.21 | $68.68 | $69.03 | $67.32 | 14,657 |
2020-01-28 | $68.27 | $69.13 | $68.17 | $68.87 | $67.17 | 9,708 |
2020-01-27 | $67.79 | $69.03 | $67.50 | $67.86 | $66.18 | 29,171 |
2020-01-24 | $71.43 | $71.46 | $70.31 | $70.59 | $68.85 | 42,200 |
2020-01-23 | $69.78 | $69.94 | $68.57 | $69.67 | $67.95 | 20,108 |
2020-01-22 | $70.06 | $70.08 | $69.55 | $69.92 | $68.19 | 21,827 |
2020-01-21 | $70.92 | $70.92 | $69.40 | $69.49 | $67.77 | 48,264 |
2020-01-17 | $73.31 | $74.16 | $73.31 | $74.15 | $72.32 | 19,733 |
2020-01-16 | $73.16 | $73.47 | $72.80 | $72.83 | $71.03 | 12,854 |
2020-01-15 | $73.75 | $73.80 | $72.77 | $72.92 | $71.12 | 12,995 |
2020-01-14 | $73.28 | $73.56 | $72.67 | $73.37 | $71.56 | 36,558 |
2020-01-13 | $71.82 | $73.74 | $71.82 | $73.73 | $71.91 | 43,828 |
2020-01-10 | $71.24 | $71.85 | $70.93 | $70.96 | $69.21 | 37,032 |
2020-01-09 | $70.00 | $70.15 | $69.57 | $69.94 | $68.21 | 63,441 |
2020-01-08 | $66.03 | $67.99 | $65.80 | $67.24 | $65.58 | 130,390 |
2020-01-07 | $65.09 | $65.51 | $64.73 | $64.78 | $63.18 | 20,135 |
2020-01-06 | $64.27 | $65.45 | $64.04 | $65.21 | $63.60 | 105,814 |
2020-01-03 | $68.35 | $68.43 | $67.46 | $67.62 | $65.95 | 36,599 |
2020-01-02 | $70.39 | $71.04 | $70.22 | $71.04 | $69.29 | 29,396 |
2019-12-31 | $68.43 | $68.75 | $68.13 | $68.63 | $66.93 | 15,812 |
2019-12-30 | $69.99 | $70.12 | $68.80 | $68.80 | $67.10 | 12,747 |
2019-12-27 | $70.25 | $70.25 | $69.24 | $69.58 | $67.86 | 26,365 |
2019-12-26 | $67.88 | $68.65 | $67.88 | $68.22 | $66.53 | 21,198 |
2019-12-24 | $69.26 | $69.56 | $68.85 | $69.03 | $67.32 | 10,831 |
2019-12-23 | $69.81 | $70.07 | $69.67 | $70.03 | $68.30 | 28,183 |
2019-12-20 | $70.85 | $71.05 | $70.53 | $70.53 | $68.77 | 18,715 |
2019-12-19 | $69.90 | $70.34 | $69.88 | $70.19 | $68.44 | 45,644 |
2019-12-18 | $69.67 | $69.98 | $69.43 | $69.43 | $67.70 | 13,282 |
2019-12-17 | $69.07 | $69.44 | $68.92 | $69.32 | $67.59 | 36,784 |
2019-12-16 | $67.44 | $68.31 | $67.44 | $67.83 | $66.14 | 30,170 |
2019-12-13 | $68.97 | $69.31 | $68.40 | $68.82 | $67.11 | 39,837 |
2019-12-12 | $66.43 | $68.26 | $66.43 | $67.89 | $66.20 | 33,797 |
2019-12-11 | $66.10 | $66.95 | $66.08 | $66.83 | $65.17 | 24,157 |
2019-12-10 | $64.91 | $65.26 | $64.75 | $64.89 | $63.27 | 10,303 |
2019-12-09 | $65.11 | $65.91 | $65.11 | $65.77 | $64.13 | 12,666 |
2019-12-06 | $65.10 | $65.10 | $64.33 | $64.81 | $63.20 | 34,707 |
2019-12-05 | $66.55 | $66.86 | $66.31 | $66.86 | $65.19 | 10,040 |
2019-12-04 | $66.69 | $66.96 | $66.55 | $66.85 | $65.18 | 24,416 |
2019-12-03 | $64.98 | $65.00 | $64.19 | $64.50 | $62.89 | 15,868 |
2019-12-02 | $65.96 | $66.40 | $65.69 | $66.40 | $64.75 | 14,060 |
2019-11-29 | $65.33 | $65.94 | $65.03 | $65.20 | $63.58 | 27,524 |
2019-11-27 | $67.79 | $68.48 | $67.45 | $68.48 | $66.77 | 20,319 |
2019-11-26 | $66.94 | $67.09 | $66.43 | $67.01 | $65.34 | 15,644 |
2019-11-25 | $67.13 | $67.76 | $66.60 | $67.64 | $65.95 | 57,739 |
2019-11-22 | $64.08 | $64.08 | $63.64 | $63.81 | $62.22 | 4,708 |
2019-11-21 | $64.53 | $64.60 | $64.20 | $64.45 | $62.84 | 4,750 |
2019-11-20 | $64.85 | $65.51 | $64.69 | $65.20 | $63.58 | 16,921 |
2019-11-19 | $64.32 | $64.67 | $63.64 | $64.00 | $62.41 | 10,500 |
2019-11-18 | $63.12 | $63.26 | $62.85 | $62.98 | $61.41 | 7,057 |
2019-11-15 | $63.86 | $64.15 | $63.68 | $63.68 | $62.09 | 12,763 |
2019-11-14 | $62.31 | $62.66 | $61.96 | $62.58 | $61.02 | 8,278 |
2019-11-13 | $62.36 | $62.48 | $61.90 | $62.08 | $60.53 | 23,493 |
2019-11-12 | $64.25 | $64.33 | $63.50 | $63.59 | $62.01 | 24,565 |
2019-11-11 | $64.73 | $64.97 | $64.24 | $64.86 | $63.24 | 12,897 |
2019-11-08 | $66.00 | $66.02 | $65.01 | $65.26 | $63.63 | 58,043 |
2019-11-07 | $69.37 | $69.45 | $68.44 | $68.57 | $66.86 | 17,414 |
2019-11-06 | $68.58 | $68.99 | $68.06 | $68.68 | $66.97 | 11,157 |
2019-11-05 | $68.50 | $68.62 | $67.69 | $68.25 | $66.55 | 27,034 |
2019-11-04 | $69.19 | $69.42 | $68.34 | $68.38 | $66.68 | 26,591 |
2019-11-01 | $68.16 | $69.37 | $68.08 | $69.06 | $67.34 | 87,003 |
2019-10-31 | $67.80 | $67.80 | $66.33 | $66.90 | $65.23 | 41,325 |
2019-10-30 | $66.60 | $67.82 | $66.17 | $67.80 | $66.11 | 48,832 |
2019-10-29 | $65.85 | $66.26 | $65.78 | $65.95 | $64.31 | 64,887 |
2019-10-28 | $63.47 | $64.29 | $63.47 | $63.78 | $62.19 | 36,848 |
2019-10-25 | $62.34 | $63.69 | $62.34 | $63.46 | $61.88 | 26,021 |
2019-10-24 | $62.87 | $62.87 | $61.86 | $62.06 | $60.51 | 13,851 |
2019-10-23 | $62.57 | $63.11 | $62.55 | $63.05 | $61.48 | 27,082 |
2019-10-22 | $61.85 | $62.79 | $61.85 | $62.05 | $60.50 | 33,682 |
2019-10-21 | $62.77 | $63.17 | $62.18 | $63.15 | $61.58 | 43,066 |
2019-10-18 | $62.71 | $63.41 | $62.69 | $63.30 | $61.72 | 94,987 |
2019-10-17 | $61.39 | $61.77 | $61.13 | $61.16 | $59.64 | 81,638 |
2019-10-16 | $58.82 | $59.14 | $58.81 | $59.14 | $57.67 | 35,634 |
2019-10-15 | $57.50 | $58.67 | $57.50 | $58.27 | $56.82 | 30,338 |
2019-10-14 | $56.96 | $57.32 | $56.85 | $56.85 | $55.43 | 23,165 |
2019-10-11 | $57.70 | $58.04 | $57.25 | $57.56 | $56.13 | 40,631 |
2019-10-10 | $56.16 | $57.19 | $56.03 | $56.78 | $55.37 | 22,662 |
2019-10-09 | $56.45 | $56.64 | $55.75 | $55.95 | $54.56 | 80,272 |
2019-10-08 | $53.80 | $54.08 | $53.36 | $53.78 | $52.44 | 42,499 |
2019-10-07 | $55.13 | $55.65 | $54.90 | $55.07 | $53.70 | 79,774 |
2019-10-04 | $56.49 | $57.21 | $56.15 | $56.83 | $55.41 | 51,839 |
2019-10-03 | $57.51 | $58.11 | $57.29 | $58.03 | $56.58 | 45,998 |
2019-10-02 | $56.17 | $56.61 | $55.66 | $56.35 | $54.95 | 74,143 |
2019-10-01 | $57.85 | $57.85 | $56.87 | $57.16 | $55.74 | 77,076 |
2019-09-30 | $60.56 | $61.51 | $60.56 | $61.35 | $59.82 | 17,257 |
2019-09-27 | $61.99 | $62.41 | $60.44 | $60.73 | $59.22 | 46,688 |
2019-09-26 | $61.87 | $61.87 | $61.16 | $61.34 | $59.81 | 73,614 |
2019-09-25 | $60.06 | $60.60 | $59.44 | $60.10 | $58.60 | 94,481 |
2019-09-24 | $63.17 | $63.19 | $61.61 | $61.68 | $60.14 | 104,973 |
2019-09-23 | $62.00 | $63.79 | $61.51 | $63.69 | $62.08 | 181,891 |
2019-09-20 | $59.41 | $60.32 | $59.06 | $59.30 | $57.80 | 324,564 |
2019-09-19 | $51.69 | $51.72 | $50.92 | $51.10 | $49.81 | 95,843 |
2019-09-18 | $53.89 | $54.07 | $52.80 | $53.51 | $52.15 | 33,590 |
2019-09-17 | $52.34 | $53.84 | $51.78 | $53.80 | $52.44 | 59,273 |
2019-09-16 | $54.78 | $55.18 | $53.54 | $53.78 | $52.42 | 79,900 |
2019-09-13 | $57.50 | $57.90 | $57.10 | $57.67 | $56.21 | 43,700 |
2019-09-12 | $56.21 | $56.84 | $55.54 | $55.94 | $54.52 | 27,517 |
2019-09-11 | $55.27 | $56.22 | $55.18 | $56.12 | $54.70 | 41,300 |
2019-09-10 | $53.85 | $54.71 | $53.65 | $54.43 | $53.05 | 32,400 |
2019-09-09 | $54.78 | $55.11 | $54.38 | $54.67 | $53.29 | 33,514 |
2019-09-06 | $54.08 | $54.57 | $53.89 | $54.24 | $52.87 | 30,500 |
2019-09-05 | $52.97 | $53.15 | $52.53 | $52.66 | $51.33 | 44,610 |
2019-09-04 | $51.46 | $52.23 | $51.46 | $52.23 | $50.91 | 32,530 |
2019-09-03 | $50.02 | $51.26 | $49.63 | $51.20 | $49.90 | 80,286 |
2019-08-30 | $55.07 | $55.37 | $54.32 | $55.24 | $53.84 | 28,329 |
2019-08-29 | $54.11 | $54.67 | $53.80 | $54.28 | $52.91 | 49,076 |
2019-08-28 | $54.83 | $54.93 | $54.30 | $54.61 | $53.23 | 58,778 |
2019-08-27 | $56.79 | $57.15 | $56.08 | $56.20 | $54.78 | 41,515 |
2019-08-26 | $54.50 | $55.37 | $53.88 | $55.15 | $53.75 | 77,998 |
2019-08-23 | $53.37 | $55.02 | $52.38 | $52.80 | $51.46 | 154,611 |
2019-08-22 | $50.42 | $50.42 | $49.35 | $49.84 | $48.58 | 147,002 |
2019-08-21 | $53.85 | $53.85 | $53.20 | $53.58 | $52.22 | 54,703 |
2019-08-20 | $54.14 | $54.68 | $53.98 | $54.20 | $52.83 | 12,422 |
2019-08-19 | $55.44 | $55.80 | $54.54 | $54.60 | $53.22 | 27,082 |
2019-08-16 | $55.19 | $56.35 | $55.19 | $55.58 | $54.17 | 27,743 |
2019-08-15 | $53.20 | $53.38 | $52.41 | $53.25 | $51.90 | 18,512 |
2019-08-14 | $54.08 | $54.21 | $52.75 | $52.80 | $51.46 | 51,732 |
2019-08-13 | $53.08 | $55.76 | $52.58 | $54.91 | $53.52 | 70,973 |
2019-08-12 | $56.14 | $56.49 | $55.67 | $55.92 | $54.50 | 27,867 |
2019-08-09 | $57.50 | $57.50 | $56.27 | $56.70 | $55.26 | 41,423 |
2019-08-08 | $57.12 | $58.22 | $56.88 | $58.21 | $56.74 | 127,348 |
2019-08-07 | $52.06 | $53.79 | $51.11 | $53.79 | $52.43 | 56,755 |
2019-08-06 | $55.42 | $55.42 | $53.69 | $54.60 | $53.22 | 48,839 |
2019-08-05 | $53.79 | $54.02 | $51.56 | $52.22 | $50.90 | 136,084 |
2019-08-02 | $58.63 | $58.68 | $57.30 | $57.74 | $56.28 | 57,291 |
2019-08-01 | $60.16 | $61.02 | $57.65 | $58.15 | $56.68 | 170,646 |
2019-07-31 | $62.48 | $62.79 | $59.33 | $60.93 | $59.39 | 68,503 |
2019-07-30 | $62.10 | $62.12 | $61.03 | $61.34 | $59.79 | 84,922 |
2019-07-29 | $64.94 | $65.03 | $64.40 | $64.62 | $62.98 | 21,711 |
2019-07-26 | $66.11 | $66.36 | $65.62 | $66.17 | $64.49 | 60,459 |
2019-07-25 | $65.42 | $65.42 | $64.20 | $64.69 | $63.05 | 30,785 |
2019-07-24 | $65.71 | $65.99 | $65.39 | $65.76 | $64.09 | 50,627 |
2019-07-23 | $67.13 | $67.13 | $66.29 | $66.29 | $64.61 | 54,861 |
2019-07-22 | $68.36 | $68.36 | $67.69 | $67.88 | $66.16 | 43,193 |
2019-07-19 | $69.37 | $69.37 | $67.89 | $67.92 | $66.20 | 82,660 |
2019-07-18 | $71.42 | $72.50 | $71.17 | $72.44 | $70.61 | 9,948 |
2019-07-17 | $73.10 | $73.47 | $72.56 | $72.79 | $70.95 | 9,133 |
2019-07-16 | $73.00 | $73.78 | $72.92 | $73.24 | $71.39 | 22,513 |
2019-07-15 | $72.13 | $72.54 | $72.13 | $72.39 | $70.56 | 24,841 |
2019-07-12 | $71.51 | $71.60 | $71.05 | $71.49 | $69.68 | 42,256 |
2019-07-11 | $71.91 | $72.09 | $71.00 | $71.40 | $69.59 | 36,140 |
2019-07-10 | $72.00 | $72.38 | $71.30 | $71.45 | $69.64 | 46,635 |
2019-07-09 | $71.60 | $72.33 | $71.60 | $72.33 | $70.50 | 10,701 |
2019-07-08 | $71.94 | $72.52 | $71.56 | $72.19 | $70.36 | 43,676 |
2019-07-05 | $74.83 | $75.52 | $74.11 | $75.52 | $73.61 | 25,011 |
2019-07-03 | $77.85 | $78.67 | $77.85 | $78.24 | $76.26 | 6,500 |
2019-07-02 | $77.77 | $78.76 | $77.77 | $78.76 | $76.77 | 21,155 |
2019-07-01 | $77.25 | $77.27 | $76.40 | $77.18 | $75.23 | 13,569 |
2019-06-28 | $75.32 | $75.51 | $75.01 | $75.26 | $73.35 | 18,105 |
2019-06-27 | $76.12 | $76.76 | $76.12 | $76.44 | $74.50 | 14,641 |
2019-06-26 | $75.34 | $75.95 | $75.25 | $75.47 | $73.56 | 19,213 |
2019-06-25 | $73.60 | $74.45 | $73.21 | $73.21 | $71.36 | 38,691 |
2019-06-24 | $73.09 | $73.21 | $72.55 | $72.70 | $70.52 | 24,511 |
2019-06-21 | $72.40 | $73.32 | $72.27 | $73.14 | $70.94 | 24,686 |
2019-06-20 | $76.07 | $76.75 | $74.59 | $74.83 | $72.58 | 49,857 |
2019-06-19 | $72.00 | $73.47 | $71.70 | $72.57 | $70.39 | 33,929 |
2019-06-18 | $72.80 | $74.16 | $72.80 | $73.88 | $71.66 | 31,094 |
2019-06-17 | $70.49 | $71.77 | $70.49 | $71.75 | $69.60 | 21,552 |
2019-06-14 | $74.00 | $74.00 | $72.96 | $73.12 | $70.93 | 36,347 |
2019-06-13 | $76.80 | $76.80 | $75.64 | $75.99 | $73.71 | 12,195 |
2019-06-12 | $77.37 | $77.50 | $76.79 | $76.79 | $74.49 | 11,240 |
2019-06-11 | $78.61 | $78.61 | $77.72 | $77.96 | $75.62 | 7,141 |
2019-06-10 | $76.84 | $77.50 | $76.21 | $77.25 | $74.93 | 23,954 |
2019-06-07 | $76.82 | $78.52 | $76.82 | $77.20 | $74.88 | 20,639 |
2019-06-06 | $76.80 | $77.04 | $75.98 | $76.83 | $74.52 | 17,811 |
2019-06-05 | $79.75 | $80.16 | $78.41 | $78.67 | $76.31 | 29,417 |
2019-06-04 | $80.46 | $80.61 | $78.81 | $80.57 | $78.15 | 91,470 |
2019-06-03 | $81.09 | $81.62 | $80.84 | $81.14 | $78.70 | 68,311 |
2019-05-31 | $75.75 | $78.70 | $75.67 | $78.46 | $76.11 | 218,044 |
2019-05-30 | $75.33 | $76.81 | $75.33 | $76.81 | $74.50 | 25,581 |
2019-05-29 | $74.69 | $75.05 | $74.08 | $74.79 | $72.55 | 19,184 |
2019-05-28 | $76.26 | $76.98 | $76.11 | $76.29 | $74.00 | 55,643 |
2019-05-24 | $75.01 | $75.80 | $74.77 | $75.44 | $73.18 | 134,358 |
2019-05-23 | $71.25 | $72.80 | $70.69 | $72.34 | $70.17 | 121,802 |
2019-05-22 | $72.96 | $73.28 | $72.50 | $72.75 | $70.57 | 96,101 |
2019-05-21 | $72.47 | $73.58 | $71.43 | $73.57 | $71.36 | 40,881 |
2019-05-20 | $73.99 | $74.60 | $73.42 | $73.77 | $71.56 | 225,586 |
2019-05-17 | $65.34 | $66.20 | $65.21 | $65.49 | $63.52 | 23,589 |
2019-05-16 | $64.55 | $65.50 | $64.19 | $64.58 | $62.64 | 36,330 |
2019-05-15 | $62.37 | $62.50 | $61.31 | $62.44 | $60.57 | 24,554 |
2019-05-14 | $62.89 | $63.91 | $62.40 | $63.81 | $61.89 | 41,428 |
2019-05-13 | $60.77 | $60.77 | $59.50 | $59.95 | $58.15 | 70,354 |
2019-05-10 | $64.82 | $65.21 | $63.27 | $65.00 | $63.05 | 131,561 |
2019-05-09 | $64.68 | $65.15 | $63.10 | $64.73 | $62.79 | 48,172 |
2019-05-08 | $67.83 | $68.00 | $67.00 | $67.00 | $64.99 | 49,346 |
2019-05-07 | $70.50 | $70.50 | $68.21 | $68.74 | $66.68 | 55,903 |
2019-05-06 | $73.98 | $74.65 | $73.20 | $74.43 | $72.20 | 30,806 |
2019-05-03 | $77.48 | $77.82 | $77.27 | $77.36 | $75.04 | 8,800 |
2019-05-02 | $76.09 | $76.38 | $75.18 | $75.31 | $73.05 | 10,481 |
2019-05-01 | $78.28 | $78.70 | $76.36 | $76.74 | $74.44 | 14,440 |
2019-04-30 | $77.26 | $77.62 | $76.29 | $77.33 | $75.01 | 16,579 |
2019-04-29 | $77.52 | $77.57 | $77.09 | $77.57 | $75.24 | 10,981 |
2019-04-26 | $75.98 | $77.52 | $75.98 | $77.24 | $74.92 | 27,941 |
2019-04-25 | $73.41 | $74.48 | $73.21 | $74.42 | $72.19 | 7,357 |
2019-04-24 | $76.06 | $76.06 | $74.56 | $74.89 | $72.64 | 27,493 |
2019-04-23 | $74.21 | $74.95 | $74.08 | $74.24 | $72.01 | 21,314 |
2019-04-22 | $74.82 | $74.83 | $73.80 | $74.35 | $72.12 | 42,472 |
2019-04-18 | $78.64 | $79.69 | $78.53 | $79.51 | $77.12 | 11,739 |
2019-04-17 | $80.14 | $80.42 | $79.44 | $79.98 | $77.58 | 31,109 |
2019-04-16 | $78.54 | $79.17 | $78.54 | $78.98 | $76.61 | 18,730 |
2019-04-15 | $77.83 | $77.84 | $77.02 | $77.68 | $75.35 | 25,732 |
2019-04-12 | $77.13 | $77.34 | $76.79 | $77.20 | $74.88 | 22,300 |
2019-04-11 | $77.55 | $77.55 | $76.71 | $77.13 | $74.82 | 76,618 |
2019-04-10 | $77.31 | $77.72 | $77.25 | $77.56 | $75.23 | 12,549 |
2019-04-09 | $77.63 | $78.13 | $77.59 | $77.93 | $75.59 | 31,292 |
2019-04-08 | $76.52 | $76.79 | $75.97 | $76.56 | $74.26 | 39,957 |
2019-04-05 | $78.64 | $79.74 | $78.63 | $79.26 | $76.88 | 27,104 |
2019-04-04 | $77.76 | $78.60 | $77.54 | $78.08 | $75.74 | 36,653 |
2019-04-03 | $79.47 | $80.70 | $79.47 | $80.57 | $78.15 | 57,222 |
2019-04-02 | $80.22 | $80.49 | $79.45 | $79.82 | $77.42 | 41,987 |
2019-04-01 | $78.11 | $78.97 | $77.81 | $78.73 | $76.37 | 33,792 |
2019-03-29 | $76.58 | $77.12 | $75.61 | $76.34 | $74.05 | 31,651 |
2019-03-28 | $75.12 | $75.68 | $74.76 | $75.45 | $73.19 | 20,245 |
2019-03-27 | $73.78 | $73.78 | $71.74 | $72.55 | $70.37 | 32,947 |
2019-03-26 | $75.40 | $75.40 | $73.88 | $74.49 | $72.25 | 19,876 |
2019-03-25 | $72.84 | $73.16 | $72.15 | $72.34 | $70.17 | 33,074 |
2019-03-22 | $74.78 | $75.23 | $72.77 | $72.87 | $70.68 | 63,979 |
2019-03-21 | $78.30 | $78.65 | $77.33 | $78.56 | $76.20 | 28,534 |
2019-03-20 | $77.77 | $80.61 | $76.51 | $79.30 | $76.92 | 77,614 |
2019-03-19 | $78.00 | $78.21 | $77.39 | $77.77 | $75.44 | 42,230 |
2019-03-18 | $76.92 | $78.31 | $76.92 | $78.28 | $75.86 | 43,984 |
2019-03-15 | $74.44 | $76.70 | $74.15 | $76.03 | $73.68 | 64,636 |
2019-03-14 | $72.51 | $73.32 | $72.38 | $73.12 | $70.86 | 40,585 |
2019-03-13 | $73.66 | $73.67 | $72.01 | $72.40 | $70.16 | 89,779 |
2019-03-12 | $72.63 | $73.24 | $72.18 | $72.99 | $70.73 | 48,179 |
2019-03-11 | $69.72 | $71.62 | $69.72 | $71.31 | $69.11 | 140,416 |
2019-03-08 | $65.79 | $66.15 | $65.17 | $65.75 | $63.72 | 26,130 |
2019-03-07 | $67.90 | $67.90 | $65.64 | $65.77 | $63.74 | 50,224 |
2019-03-06 | $67.32 | $68.19 | $67.32 | $67.79 | $65.69 | 55,741 |
2019-03-05 | $64.40 | $66.20 | $64.25 | $66.03 | $63.99 | 112,750 |
2019-03-04 | $61.40 | $61.40 | $59.85 | $60.46 | $58.59 | 28,160 |
2019-03-01 | $62.62 | $62.75 | $61.28 | $61.29 | $59.40 | 24,856 |
2019-02-28 | $61.57 | $62.20 | $61.18 | $61.57 | $59.67 | 40,684 |
2019-02-27 | $61.16 | $61.16 | $59.80 | $60.49 | $58.62 | 45,730 |
2019-02-26 | $60.86 | $62.40 | $60.45 | $61.90 | $59.99 | 23,250 |
2019-02-25 | $62.11 | $63.21 | $61.86 | $62.77 | $60.83 | 48,891 |
2019-02-22 | $59.94 | $60.80 | $59.92 | $60.43 | $58.56 | 48,347 |
2019-02-21 | $59.35 | $59.36 | $58.63 | $59.10 | $57.27 | 22,058 |
2019-02-20 | $58.69 | $59.32 | $58.15 | $58.71 | $56.90 | 54,425 |
2019-02-19 | $55.60 | $56.80 | $55.43 | $56.58 | $54.83 | 76,114 |
2019-02-15 | $58.63 | $58.93 | $57.75 | $58.03 | $56.24 | 71,378 |
2019-02-14 | $59.54 | $60.36 | $58.80 | $60.19 | $58.33 | 21,146 |
2019-02-13 | $60.89 | $60.99 | $59.09 | $59.60 | $57.76 | 86,705 |
2019-02-12 | $62.43 | $62.99 | $62.11 | $62.60 | $60.66 | 30,713 |
2019-02-11 | $61.70 | $62.13 | $60.95 | $61.13 | $59.24 | 16,975 |
2019-02-08 | $62.41 | $63.11 | $61.65 | $62.34 | $60.41 | 40,063 |
2019-02-07 | $64.68 | $65.76 | $64.59 | $65.45 | $63.43 | 58,882 |
2019-02-06 | $64.68 | $64.88 | $63.76 | $63.80 | $61.83 | 19,221 |
2019-02-05 | $62.20 | $63.29 | $62.20 | $63.18 | $61.23 | 17,585 |
2019-02-04 | $61.00 | $62.15 | $60.95 | $61.60 | $59.70 | 20,040 |
2019-02-01 | $62.62 | $62.69 | $61.30 | $61.41 | $59.51 | 30,942 |
2019-01-31 | $62.25 | $63.40 | $62.00 | $63.18 | $61.23 | 104,931 |
2019-01-30 | $58.47 | $61.00 | $57.80 | $60.63 | $58.76 | 37,469 |
2019-01-29 | $59.32 | $59.62 | $58.54 | $58.81 | $56.99 | 12,904 |
2019-01-28 | $58.93 | $59.59 | $58.17 | $59.41 | $57.57 | 52,361 |
2019-01-25 | $62.39 | $62.98 | $61.90 | $62.82 | $60.88 | 32,031 |
2019-01-24 | $62.56 | $64.06 | $62.56 | $63.92 | $61.94 | 23,766 |
2019-01-23 | $61.67 | $62.19 | $61.13 | $62.19 | $60.27 | 63,568 |
2019-01-22 | $62.26 | $62.35 | $61.36 | $62.11 | $60.19 | 53,129 |
2019-01-18 | $63.51 | $63.94 | $63.25 | $63.58 | $61.61 | 47,620 |
2019-01-17 | $63.53 | $65.09 | $63.53 | $64.94 | $62.93 | 10,300 |
2019-01-16 | $62.68 | $64.48 | $62.67 | $64.13 | $62.15 | 15,645 |
2019-01-15 | $62.98 | $63.40 | $62.23 | $62.31 | $60.38 | 18,861 |
2019-01-14 | $61.16 | $61.94 | $60.60 | $61.01 | $59.12 | 28,251 |
2019-01-11 | $62.55 | $63.80 | $62.26 | $63.62 | $61.65 | 13,302 |
2019-01-10 | $63.49 | $64.77 | $63.14 | $64.77 | $62.77 | 9,749 |
2019-01-09 | $64.03 | $65.00 | $64.03 | $64.71 | $62.71 | 14,533 |
2019-01-08 | $64.42 | $64.91 | $63.65 | $64.50 | $62.51 | 25,106 |
2019-01-07 | $65.14 | $65.14 | $63.61 | $63.88 | $61.91 | 32,497 |
2019-01-04 | $62.77 | $66.75 | $62.77 | $66.52 | $64.46 | 57,911 |
2019-01-03 | $62.23 | $62.28 | $60.53 | $61.02 | $59.13 | 39,034 |
2019-01-02 | $63.78 | $65.53 | $63.55 | $65.40 | $63.38 | 35,529 |
2018-12-31 | $68.68 | $68.68 | $66.43 | $66.96 | $64.89 | 20,915 |
2018-12-28 | $66.73 | $68.34 | $65.93 | $67.79 | $65.69 | 54,408 |
2018-12-27 | $63.82 | $65.59 | $62.87 | $65.53 | $63.50 | 30,817 |
2018-12-26 | $62.93 | $64.68 | $62.81 | $64.45 | $62.34 | 40,030 |
2018-12-24 | $61.62 | $64.39 | $61.50 | $61.67 | $59.65 | 45,440 |
2018-12-21 | $64.89 | $65.99 | $63.20 | $63.20 | $61.13 | 53,077 |
2018-12-20 | $68.72 | $69.70 | $67.43 | $68.41 | $66.17 | 84,655 |
2018-12-19 | $68.25 | $69.16 | $63.71 | $64.70 | $62.58 | 77,179 |
2018-12-18 | $65.63 | $68.02 | $65.59 | $67.43 | $65.22 | 91,628 |
2018-12-17 | $62.68 | $63.33 | $61.23 | $61.70 | $59.68 | 56,180 |
2018-12-14 | $60.02 | $61.72 | $60.02 | $60.57 | $58.59 | 44,934 |
2018-12-13 | $61.58 | $62.41 | $61.23 | $61.52 | $59.51 | 74,884 |
2018-12-12 | $59.60 | $61.71 | $59.59 | $60.94 | $58.95 | 94,143 |
2018-12-11 | $55.68 | $56.00 | $54.57 | $55.49 | $53.68 | 73,091 |
2018-12-10 | $52.20 | $52.75 | $49.73 | $51.02 | $49.35 | 194,986 |
2018-12-07 | $61.23 | $61.60 | $58.00 | $58.19 | $56.29 | 43,683 |
2018-12-06 | $60.01 | $62.79 | $59.00 | $62.59 | $60.54 | 53,052 |
2018-12-04 | $66.72 | $67.28 | $64.55 | $64.81 | $62.69 | 33,600 |
2018-12-03 | $67.74 | $67.76 | $66.10 | $67.48 | $65.27 | 72,431 |
2018-11-30 | $68.89 | $69.19 | $67.93 | $68.25 | $66.02 | 28,714 |
2018-11-29 | $68.49 | $70.27 | $68.13 | $69.21 | $66.95 | 130,888 |
2018-11-28 | $64.04 | $66.90 | $63.16 | $66.90 | $64.71 | 87,240 |
2018-11-27 | $62.56 | $63.23 | $61.99 | $63.22 | $61.15 | 20,893 |
2018-11-26 | $61.48 | $61.82 | $61.09 | $61.75 | $59.73 | 27,428 |
2018-11-23 | $61.30 | $61.69 | $61.07 | $61.08 | $59.08 | 12,565 |
2018-11-21 | $61.15 | $62.10 | $61.01 | $61.62 | $59.60 | 21,829 |
2018-11-20 | $60.40 | $60.91 | $59.14 | $59.39 | $57.45 | 83,082 |
2018-11-19 | $63.11 | $63.50 | $62.32 | $62.66 | $60.61 | 146,632 |
2018-11-16 | $60.74 | $62.85 | $60.29 | $62.29 | $60.25 | 85,608 |
2018-11-15 | $59.26 | $61.39 | $58.80 | $61.23 | $59.23 | 74,541 |
2018-11-14 | $59.33 | $60.00 | $58.00 | $59.16 | $57.23 | 42,035 |
2018-11-13 | $57.40 | $59.09 | $57.40 | $58.81 | $56.89 | 54,894 |
2018-11-12 | $55.54 | $55.54 | $54.00 | $54.23 | $52.46 | 35,066 |
2018-11-09 | $58.05 | $58.05 | $56.39 | $56.83 | $54.97 | 42,907 |
2018-11-08 | $59.71 | $59.80 | $57.34 | $57.38 | $55.50 | 84,281 |
2018-11-07 | $59.64 | $61.48 | $59.64 | $61.32 | $59.31 | 104,746 |
2018-11-06 | $56.90 | $57.34 | $56.52 | $57.11 | $55.24 | 62,554 |
2018-11-05 | $56.77 | $58.53 | $56.77 | $58.45 | $56.54 | 45,372 |
2018-11-02 | $56.80 | $58.15 | $55.27 | $56.77 | $54.91 | 145,211 |
2018-11-01 | $52.81 | $55.83 | $52.81 | $55.77 | $53.95 | 167,074 |
2018-10-31 | $51.97 | $52.30 | $51.17 | $51.17 | $49.50 | 46,912 |
2018-10-30 | $48.41 | $50.00 | $48.37 | $49.90 | $48.27 | 25,254 |
2018-10-29 | $50.28 | $50.28 | $47.34 | $48.41 | $46.83 | 74,813 |
2018-10-26 | $46.37 | $48.04 | $45.45 | $47.29 | $45.74 | 125,159 |
2018-10-25 | $47.47 | $48.91 | $47.18 | $48.17 | $46.59 | 67,133 |
2018-10-24 | $49.50 | $49.57 | $46.80 | $46.97 | $45.43 | 65,789 |
2018-10-23 | $47.21 | $49.63 | $46.60 | $48.95 | $47.35 | 102,235 |
2018-10-22 | $49.43 | $49.53 | $48.03 | $48.23 | $46.65 | 156,980 |
2018-10-19 | $50.95 | $51.14 | $49.60 | $50.17 | $48.53 | 223,750 |
2018-10-18 | $52.11 | $52.15 | $49.26 | $49.53 | $47.91 | 177,073 |
2018-10-17 | $53.14 | $53.92 | $52.42 | $53.26 | $51.52 | 229,919 |
2018-10-16 | $56.75 | $58.75 | $56.60 | $58.27 | $56.36 | 156,589 |
2018-10-15 | $53.90 | $55.00 | $53.90 | $54.04 | $52.27 | 113,853 |
2018-10-12 | $54.00 | $54.67 | $52.82 | $54.37 | $52.59 | 135,056 |
2018-10-11 | $50.30 | $51.26 | $48.88 | $50.08 | $48.44 | 100,128 |
2018-10-10 | $52.00 | $52.13 | $49.29 | $49.37 | $47.76 | 136,957 |
2018-10-09 | $49.99 | $51.10 | $49.28 | $50.04 | $48.40 | 110,671 |
2018-10-08 | $50.28 | $52.21 | $50.21 | $52.09 | $50.39 | 125,418 |
2018-10-05 | $51.25 | $51.25 | $48.72 | $49.81 | $48.18 | 315,206 |
2018-10-04 | $56.62 | $56.91 | $54.22 | $54.27 | $52.50 | 219,384 |
2018-10-03 | $62.36 | $62.90 | $59.50 | $59.80 | $57.84 | 185,964 |
2018-10-02 | $64.29 | $64.95 | $63.87 | $64.63 | $62.52 | 38,801 |
2018-10-01 | $67.37 | $67.38 | $65.30 | $65.58 | $63.44 | 45,828 |
2018-09-28 | $66.23 | $66.77 | $65.33 | $65.93 | $63.77 | 94,528 |
2018-09-27 | $67.66 | $68.73 | $67.44 | $68.18 | $65.95 | 50,104 |
2018-09-26 | $68.47 | $70.79 | $68.47 | $70.22 | $67.92 | 39,422 |
2018-09-25 | $69.38 | $69.85 | $69.12 | $69.61 | $67.33 | 66,661 |
2018-09-24 | $68.00 | $68.01 | $66.51 | $67.28 | $65.08 | 211,393 |
2018-09-21 | $72.00 | $73.16 | $70.71 | $72.95 | $70.56 | 230,043 |
2018-09-20 | $78.12 | $79.04 | $77.14 | $78.84 | $76.26 | 33,635 |
2018-09-19 | $75.27 | $76.41 | $74.94 | $76.35 | $73.85 | 28,909 |
2018-09-18 | $73.50 | $74.23 | $73.25 | $73.90 | $71.48 | 49,726 |
2018-09-17 | $76.65 | $77.10 | $75.30 | $75.51 | $73.04 | 34,999 |
2018-09-14 | $81.47 | $81.63 | $79.84 | $80.28 | $77.65 | 14,126 |
2018-09-13 | $80.71 | $81.40 | $79.94 | $81.04 | $78.39 | 31,655 |
2018-09-12 | $77.44 | $79.12 | $76.24 | $78.81 | $76.23 | 24,568 |
2018-09-11 | $73.90 | $75.10 | $73.01 | $75.10 | $72.64 | 37,039 |
2018-09-10 | $77.91 | $77.96 | $76.24 | $76.51 | $74.01 | 48,026 |
2018-09-07 | $82.25 | $82.74 | $80.64 | $80.79 | $78.15 | 8,499 |
2018-09-06 | $79.51 | $81.95 | $79.48 | $81.90 | $79.22 | 24,916 |
2018-09-05 | $79.48 | $81.33 | $79.01 | $81.32 | $78.66 | 41,325 |
2018-09-04 | $80.96 | $81.85 | $79.27 | $81.17 | $78.52 | 100,981 |
2018-08-31 | $87.79 | $89.37 | $87.25 | $88.91 | $86.00 | 24,052 |
2018-08-30 | $88.10 | $88.10 | $85.99 | $87.32 | $84.46 | 39,302 |
2018-08-29 | $89.02 | $90.43 | $88.92 | $90.43 | $87.47 | 20,203 |
2018-08-28 | $92.73 | $93.00 | $91.10 | $91.34 | $88.35 | 29,128 |
2018-08-27 | $91.89 | $93.30 | $91.85 | $92.45 | $89.43 | 61,983 |
2018-08-24 | $89.30 | $90.80 | $89.30 | $90.80 | $87.83 | 24,202 |
2018-08-23 | $88.50 | $88.58 | $86.70 | $86.70 | $83.86 | 16,140 |
2018-08-22 | $90.00 | $90.87 | $89.70 | $90.10 | $87.15 | 24,075 |
2018-08-21 | $88.76 | $89.95 | $88.76 | $89.48 | $86.55 | 19,548 |
2018-08-20 | $87.89 | $88.15 | $87.22 | $88.12 | $85.24 | 18,377 |
2018-08-17 | $84.00 | $87.10 | $84.00 | $87.05 | $84.20 | 50,947 |
2018-08-16 | $82.78 | $84.24 | $82.78 | $83.30 | $80.58 | 24,180 |
2018-08-15 | $81.16 | $81.90 | $78.88 | $80.92 | $78.27 | 60,021 |
2018-08-14 | $84.47 | $86.10 | $84.47 | $85.91 | $83.10 | 49,381 |
2018-08-13 | $84.51 | $85.00 | $82.10 | $82.41 | $79.71 | 62,373 |
2018-08-10 | $88.83 | $88.83 | $86.54 | $86.94 | $84.10 | 33,279 |
2018-08-09 | $91.21 | $91.37 | $90.28 | $90.28 | $87.33 | 25,940 |
2018-08-08 | $89.80 | $91.47 | $89.51 | $91.36 | $88.37 | 26,569 |
2018-08-07 | $89.71 | $90.12 | $89.06 | $89.07 | $86.16 | 17,025 |
2018-08-06 | $89.56 | $89.84 | $88.53 | $89.07 | $86.16 | 15,088 |
2018-08-03 | $89.00 | $90.54 | $89.00 | $90.54 | $87.58 | 37,147 |
2018-08-02 | $86.64 | $87.65 | $85.24 | $87.17 | $84.32 | 45,175 |
2018-08-01 | $89.79 | $89.79 | $88.77 | $89.77 | $86.83 | 23,889 |
2018-07-31 | $87.84 | $89.80 | $87.63 | $89.67 | $86.74 | 53,260 |
2018-07-30 | $87.16 | $87.78 | $86.73 | $87.36 | $84.50 | 57,115 |
2018-07-27 | $85.22 | $86.87 | $85.00 | $86.25 | $83.43 | 144,151 |
2018-07-26 | $83.00 | $84.00 | $83.00 | $83.75 | $81.01 | 19,394 |
2018-07-25 | $81.72 | $83.64 | $81.69 | $83.64 | $80.90 | 35,407 |
2018-07-24 | $81.50 | $82.35 | $81.11 | $81.98 | $79.30 | 49,754 |
2018-07-23 | $80.25 | $80.25 | $78.89 | $79.07 | $76.48 | 17,264 |
2018-07-20 | $77.94 | $78.91 | $77.83 | $78.72 | $76.15 | 59,143 |
2018-07-19 | $76.33 | $77.07 | $75.31 | $76.50 | $74.00 | 33,939 |
2018-07-18 | $78.38 | $79.00 | $77.77 | $78.90 | $76.32 | 17,546 |
2018-07-17 | $78.45 | $81.00 | $78.45 | $80.70 | $78.06 | 40,368 |
2018-07-16 | $77.04 | $77.20 | $76.16 | $76.75 | $74.24 | 23,168 |
2018-07-13 | $79.90 | $79.90 | $78.92 | $79.34 | $76.75 | 15,975 |
2018-07-12 | $79.86 | $80.44 | $79.28 | $80.15 | $77.53 | 52,768 |
2018-07-11 | $77.11 | $78.07 | $76.14 | $77.15 | $74.63 | 17,084 |
2018-07-10 | $78.00 | $78.50 | $77.55 | $78.38 | $75.82 | 23,846 |
2018-07-09 | $75.18 | $76.82 | $75.18 | $76.64 | $74.13 | 21,444 |
2018-07-06 | $73.14 | $74.62 | $72.97 | $74.04 | $71.62 | 23,948 |
2018-07-05 | $72.25 | $72.25 | $71.21 | $71.35 | $69.02 | 29,732 |
2018-07-03 | $73.78 | $74.07 | $73.06 | $73.14 | $70.75 | 13,604 |
2018-07-02 | $71.96 | $72.48 | $71.17 | $72.34 | $69.97 | 25,170 |
2018-06-29 | $72.36 | $73.92 | $72.31 | $73.82 | $71.41 | 52,345 |
2018-06-28 | $68.76 | $69.67 | $67.97 | $69.67 | $67.39 | 63,156 |
2018-06-27 | $73.29 | $73.29 | $70.05 | $70.16 | $67.87 | 51,557 |
2018-06-26 | $74.98 | $75.30 | $74.27 | $74.38 | $71.95 | 7,576 |
2018-06-25 | $75.07 | $75.69 | $73.42 | $74.73 | $72.29 | 21,046 |
2018-06-22 | $77.92 | $78.55 | $77.25 | $77.30 | $74.77 | 46,575 |
2018-06-21 | $76.59 | $76.59 | $75.15 | $75.26 | $72.80 | 14,876 |
2018-06-20 | $76.53 | $76.60 | $76.03 | $76.09 | $73.60 | 30,922 |
2018-06-19 | $74.05 | $75.37 | $73.44 | $75.11 | $72.65 | 24,771 |
2018-06-18 | $76.41 | $76.41 | $75.32 | $76.00 | $73.51 | 21,249 |
2018-06-15 | $76.70 | $77.27 | $75.81 | $77.17 | $74.65 | 26,346 |
2018-06-14 | $79.13 | $79.65 | $77.42 | $77.68 | $75.14 | 26,344 |
2018-06-13 | $80.04 | $80.50 | $77.90 | $78.65 | $76.08 | 30,968 |
2018-06-12 | $79.81 | $80.20 | $78.90 | $79.50 | $76.90 | 21,477 |
2018-06-11 | $78.53 | $79.17 | $78.50 | $78.58 | $76.01 | 17,430 |
2018-06-08 | $77.50 | $78.66 | $77.41 | $78.24 | $75.68 | 35,232 |
2018-06-07 | $80.02 | $80.02 | $76.44 | $76.52 | $74.02 | 45,307 |
2018-06-06 | $77.91 | $80.11 | $77.79 | $80.07 | $77.45 | 71,785 |
2018-06-05 | $74.47 | $74.84 | $73.82 | $74.84 | $72.39 | 27,262 |
2018-06-04 | $76.62 | $76.62 | $75.14 | $75.14 | $72.68 | 38,716 |
2018-06-01 | $77.28 | $78.10 | $77.08 | $77.97 | $75.42 | 31,171 |
2018-05-31 | $77.55 | $77.72 | $76.01 | $76.99 | $74.47 | 36,893 |
2018-05-30 | $75.71 | $77.36 | $75.40 | $77.10 | $74.58 | 59,423 |
2018-05-29 | $75.77 | $75.88 | $73.18 | $74.27 | $71.84 | 39,073 |
2018-05-25 | $74.71 | $75.91 | $74.63 | $75.77 | $73.29 | 90,709 |
2018-05-24 | $71.39 | $72.24 | $70.50 | $72.19 | $69.83 | 45,005 |
2018-05-23 | $70.27 | $71.12 | $69.14 | $70.99 | $68.67 | 64,562 |
2018-05-22 | $72.14 | $72.91 | $72.00 | $72.31 | $69.95 | 36,472 |
2018-05-21 | $71.68 | $71.68 | $71.07 | $71.47 | $69.13 | 74,187 |
2018-05-18 | $73.29 | $73.29 | $72.05 | $72.94 | $70.55 | 101,191 |
2018-05-17 | $76.91 | $76.91 | $75.76 | $76.13 | $73.64 | 49,567 |
2018-05-16 | $77.93 | $79.04 | $77.93 | $78.75 | $76.17 | 41,407 |
2018-05-15 | $77.13 | $77.30 | $75.75 | $76.12 | $73.63 | 75,842 |
2018-05-14 | $80.95 | $81.44 | $79.65 | $79.74 | $77.13 | 47,342 |
2018-05-11 | $82.98 | $83.04 | $81.10 | $81.63 | $78.96 | 30,426 |
2018-05-10 | $81.17 | $83.41 | $81.17 | $82.67 | $79.97 | 32,991 |
2018-05-09 | $81.88 | $82.00 | $80.66 | $81.78 | $79.11 | 22,741 |
2018-05-08 | $82.00 | $82.02 | $80.90 | $81.52 | $78.85 | 22,709 |
2018-05-07 | $81.65 | $82.93 | $81.20 | $81.90 | $79.22 | 14,291 |
2018-05-04 | $81.40 | $83.12 | $80.79 | $82.26 | $79.57 | 37,614 |
2018-05-03 | $83.50 | $83.72 | $81.64 | $83.21 | $80.49 | 32,854 |
2018-05-02 | $85.30 | $85.96 | $83.99 | $83.99 | $81.24 | 33,699 |
2018-05-01 | $86.70 | $86.70 | $83.87 | $86.43 | $83.60 | 33,842 |
2018-04-30 | $87.77 | $88.59 | $87.01 | $87.17 | $84.32 | 53,424 |
2018-04-27 | $86.58 | $87.75 | $86.51 | $87.49 | $84.63 | 45,716 |
2018-04-26 | $83.93 | $85.15 | $83.93 | $84.87 | $82.09 | 17,731 |
2018-04-25 | $82.60 | $82.69 | $81.20 | $82.15 | $79.46 | 24,991 |
2018-04-24 | $85.08 | $86.10 | $83.18 | $83.25 | $80.53 | 21,479 |
2018-04-23 | $85.35 | $85.44 | $83.08 | $83.63 | $80.90 | 23,141 |
2018-04-20 | $85.29 | $85.29 | $83.24 | $84.05 | $81.30 | 28,786 |
2018-04-19 | $86.60 | $87.15 | $84.18 | $84.65 | $81.88 | 31,788 |
2018-04-18 | $87.30 | $88.10 | $87.10 | $87.50 | $84.64 | 22,139 |
2018-04-17 | $87.01 | $88.46 | $87.01 | $87.60 | $84.74 | 32,614 |
2018-04-16 | $86.98 | $87.56 | $86.68 | $87.15 | $84.30 | 35,280 |
2018-04-13 | $87.11 | $87.64 | $85.55 | $86.05 | $83.24 | 29,935 |
2018-04-12 | $86.80 | $87.96 | $86.80 | $87.53 | $84.67 | 47,527 |
2018-04-11 | $85.82 | $86.70 | $85.01 | $86.60 | $83.77 | 16,516 |
2018-04-10 | $86.44 | $87.09 | $85.23 | $86.86 | $84.02 | 43,525 |
2018-04-09 | $85.09 | $86.33 | $84.58 | $84.86 | $82.08 | 68,247 |
2018-04-06 | $86.02 | $86.45 | $82.44 | $82.88 | $80.17 | 37,161 |
2018-04-05 | $85.64 | $87.08 | $85.17 | $85.52 | $82.72 | 56,663 |
2018-04-04 | $79.68 | $83.75 | $78.98 | $83.60 | $80.87 | 29,266 |
2018-04-03 | $82.95 | $84.00 | $81.80 | $83.94 | $81.19 | 58,865 |
2018-04-02 | $82.04 | $82.80 | $78.76 | $80.16 | $77.54 | 55,607 |
2018-03-29 | $79.36 | $82.32 | $79.24 | $81.90 | $79.22 | 39,164 |
2018-03-28 | $78.63 | $79.70 | $77.32 | $78.98 | $76.40 | 29,741 |
2018-03-27 | $81.33 | $82.20 | $79.09 | $79.32 | $76.73 | 57,584 |
2018-03-26 | $80.38 | $81.50 | $79.43 | $81.50 | $78.83 | 94,001 |
2018-03-23 | $77.80 | $77.80 | $74.54 | $74.56 | $72.12 | 66,857 |
2018-03-22 | $78.75 | $79.78 | $76.71 | $76.95 | $74.43 | 93,058 |
2018-03-21 | $81.00 | $83.01 | $80.79 | $82.95 | $80.24 | 52,898 |
2018-03-20 | $80.00 | $80.67 | $79.79 | $79.92 | $77.31 | 43,799 |
2018-03-19 | $79.00 | $79.39 | $76.90 | $78.00 | $75.45 | 100,988 |
2018-03-16 | $83.81 | $83.85 | $81.60 | $81.83 | $79.15 | 89,069 |
2018-03-15 | $86.65 | $86.72 | $84.43 | $84.78 | $82.01 | 30,541 |
2018-03-14 | $88.47 | $88.88 | $86.80 | $87.44 | $84.58 | 27,307 |
2018-03-13 | $88.86 | $90.00 | $87.11 | $87.75 | $84.88 | 79,755 |
2018-03-12 | $87.78 | $88.31 | $86.84 | $88.11 | $85.23 | 113,308 |
2018-03-09 | $82.45 | $86.05 | $82.45 | $86.05 | $83.24 | 88,656 |
2018-03-08 | $82.79 | $83.27 | $81.36 | $82.55 | $79.85 | 67,575 |
2018-03-07 | $81.59 | $82.35 | $80.42 | $82.35 | $79.66 | 57,545 |
2018-03-06 | $84.70 | $84.70 | $82.51 | $82.76 | $80.05 | 101,214 |
2018-03-05 | $84.66 | $86.46 | $83.64 | $86.04 | $83.23 | 55,192 |
2018-03-02 | $83.21 | $85.84 | $81.62 | $85.67 | $82.87 | 69,598 |
2018-03-01 | $86.45 | $88.15 | $83.99 | $84.62 | $81.85 | 68,160 |
2018-02-28 | $89.28 | $89.59 | $85.13 | $85.13 | $82.35 | 66,277 |
2018-02-27 | $92.70 | $92.70 | $88.61 | $88.61 | $85.71 | 106,079 |
2018-02-26 | $93.57 | $94.70 | $92.38 | $94.65 | $91.55 | 65,167 |
2018-02-23 | $90.90 | $92.82 | $90.52 | $92.82 | $89.78 | 74,988 |
2018-02-22 | $87.52 | $88.68 | $86.50 | $86.50 | $83.67 | 56,884 |
2018-02-21 | $89.53 | $91.82 | $87.22 | $87.22 | $84.37 | 81,673 |
2018-02-20 | $88.79 | $89.60 | $87.80 | $89.08 | $86.17 | 141,409 |
2018-02-16 | $90.83 | $93.85 | $90.24 | $92.16 | $89.15 | 204,891 |
2018-02-15 | $98.37 | $98.58 | $95.34 | $98.21 | $95.00 | 73,910 |
2018-02-14 | $92.53 | $96.52 | $90.75 | $96.07 | $92.93 | 73,464 |
2018-02-13 | $94.82 | $95.09 | $93.19 | $94.88 | $91.78 | 38,468 |
2018-02-12 | $94.90 | $96.28 | $93.01 | $94.87 | $91.77 | 82,425 |
2018-02-09 | $92.33 | $94.17 | $86.59 | $93.25 | $90.20 | 135,093 |
2018-02-08 | $97.19 | $97.19 | $86.00 | $86.09 | $83.27 | 119,743 |
2018-02-07 | $95.40 | $97.91 | $91.00 | $91.08 | $88.10 | 133,585 |
2018-02-06 | $89.32 | $98.89 | $89.00 | $98.22 | $95.01 | 151,428 |
2018-02-05 | $96.98 | $98.31 | $88.76 | $89.02 | $86.11 | 202,421 |
2018-02-02 | $101.01 | $101.22 | $95.11 | $95.29 | $92.17 | 170,069 |
2018-02-01 | $109.90 | $110.00 | $105.85 | $106.03 | $102.56 | 101,483 |
2018-01-31 | $113.96 | $114.25 | $110.75 | $111.98 | $108.32 | 58,543 |
2018-01-30 | $114.37 | $114.59 | $110.79 | $110.79 | $107.17 | 108,081 |
2018-01-29 | $117.35 | $118.46 | $115.93 | $116.74 | $112.92 | 73,137 |
2018-01-26 | $117.07 | $118.70 | $117.00 | $118.65 | $114.77 | 37,536 |
2018-01-25 | $117.68 | $119.00 | $116.26 | $116.26 | $112.46 | 51,513 |
2018-01-24 | $119.40 | $120.64 | $118.29 | $118.80 | $114.91 | 65,128 |
2018-01-23 | $118.06 | $119.35 | $117.59 | $119.33 | $115.43 | 65,569 |
2018-01-22 | $114.75 | $116.84 | $114.12 | $116.32 | $112.52 | 42,291 |
2018-01-19 | $112.65 | $113.61 | $112.01 | $113.61 | $109.89 | 67,090 |
2018-01-18 | $110.78 | $111.16 | $109.43 | $109.46 | $105.88 | 73,143 |
2018-01-17 | $111.51 | $114.01 | $111.49 | $113.38 | $109.67 | 71,819 |
2018-01-16 | $109.00 | $109.08 | $106.18 | $106.49 | $103.01 | 78,029 |
2018-01-12 | $110.31 | $111.60 | $109.60 | $111.46 | $107.81 | 33,470 |
2018-01-11 | $109.03 | $110.54 | $108.70 | $110.54 | $106.93 | 34,894 |
2018-01-10 | $107.44 | $107.99 | $106.87 | $107.56 | $104.04 | 25,133 |
2018-01-09 | $109.14 | $109.60 | $107.77 | $109.29 | $105.72 | 33,496 |
2018-01-08 | $109.73 | $110.33 | $109.04 | $110.00 | $106.40 | 72,631 |
2018-01-05 | $107.59 | $110.34 | $107.49 | $110.34 | $106.73 | 62,452 |
2018-01-04 | $104.78 | $105.66 | $104.78 | $105.29 | $101.85 | 47,941 |
2018-01-03 | $102.96 | $103.89 | $102.72 | $103.73 | $100.34 | 39,751 |
2018-01-02 | $102.48 | $103.07 | $101.94 | $102.63 | $99.27 | 48,947 |
2017-12-29 | $102.74 | $103.56 | $102.09 | $102.10 | $98.76 | 38,970 |
2017-12-28 | $100.45 | $100.45 | $98.95 | $99.30 | $96.05 | 20,926 |
2017-12-27 | $100.57 | $100.57 | $99.44 | $99.98 | $96.71 | 28,867 |
2017-12-26 | $100.79 | $102.02 | $100.79 | $101.78 | $98.45 | 19,626 |
2017-12-22 | $98.89 | $100.80 | $98.89 | $100.70 | $97.41 | 64,249 |
2017-12-21 | $98.72 | $99.50 | $98.07 | $98.27 | $95.06 | 30,078 |
2017-12-20 | $98.46 | $99.30 | $98.16 | $98.16 | $94.95 | 54,586 |
2017-12-19 | $98.43 | $98.62 | $97.42 | $97.67 | $94.48 | 40,594 |
2017-12-18 | $96.11 | $97.52 | $96.11 | $97.32 | $93.83 | 55,504 |
2017-12-15 | $96.27 | $97.24 | $95.73 | $95.73 | $92.30 | 133,811 |
2017-12-14 | $94.53 | $96.35 | $93.83 | $93.83 | $90.47 | 53,947 |
2017-12-13 | $90.64 | $93.50 | $90.64 | $92.93 | $89.60 | 58,380 |
2017-12-12 | $91.59 | $92.00 | $90.43 | $91.63 | $88.35 | 42,956 |
2017-12-11 | $93.87 | $95.00 | $93.87 | $94.96 | $91.56 | 36,723 |
2017-12-08 | $93.13 | $93.56 | $92.30 | $93.56 | $90.21 | 70,674 |
2017-12-07 | $88.94 | $90.38 | $88.01 | $90.14 | $86.91 | 70,794 |
2017-12-06 | $86.00 | $86.33 | $85.08 | $85.74 | $82.67 | 37,236 |
2017-12-05 | $88.01 | $89.02 | $87.98 | $87.98 | $84.83 | 22,354 |
2017-12-04 | $89.74 | $89.74 | $87.26 | $87.45 | $84.32 | 40,634 |
2017-12-01 | $88.17 | $88.31 | $86.53 | $86.61 | $83.51 | 76,815 |
2017-11-30 | $91.00 | $91.62 | $90.30 | $90.85 | $87.60 | 60,870 |
2017-11-29 | $95.22 | $95.22 | $92.88 | $92.91 | $89.58 | 73,494 |
2017-11-28 | $95.58 | $96.74 | $95.56 | $96.09 | $92.65 | 33,758 |
2017-11-27 | $96.95 | $96.95 | $95.00 | $95.13 | $91.72 | 31,305 |
2017-11-24 | $95.07 | $96.50 | $95.07 | $96.12 | $92.68 | 41,135 |
2017-11-22 | $94.04 | $94.04 | $93.01 | $93.62 | $90.27 | 51,379 |
2017-11-21 | $93.00 | $94.74 | $93.00 | $94.13 | $90.76 | 48,045 |
2017-11-20 | $91.10 | $91.84 | $90.31 | $91.68 | $88.40 | 48,546 |
2017-11-17 | $90.98 | $91.99 | $90.83 | $91.57 | $88.29 | 80,280 |
2017-11-16 | $87.69 | $89.50 | $87.51 | $89.09 | $85.90 | 79,134 |
2017-11-15 | $84.01 | $85.00 | $83.50 | $83.95 | $80.94 | 55,843 |
2017-11-14 | $86.22 | $86.50 | $85.77 | $86.12 | $83.04 | 29,501 |
2017-11-13 | $87.18 | $87.56 | $86.26 | $87.13 | $84.01 | 68,023 |
2017-11-10 | $91.20 | $91.20 | $89.50 | $90.31 | $87.08 | 31,536 |
2017-11-09 | $92.42 | $92.82 | $90.68 | $91.77 | $88.48 | 57,049 |
2017-11-08 | $92.64 | $93.91 | $92.64 | $93.77 | $90.41 | 29,881 |
2017-11-07 | $95.20 | $95.20 | $92.55 | $92.99 | $89.66 | 96,166 |
2017-11-06 | $98.22 | $99.88 | $98.22 | $99.75 | $96.18 | 49,452 |
2017-11-03 | $98.64 | $98.90 | $96.75 | $98.43 | $94.90 | 51,146 |
2017-11-02 | $98.50 | $99.02 | $98.13 | $98.62 | $95.09 | 46,561 |
2017-11-01 | $98.03 | $99.16 | $97.90 | $98.23 | $94.71 | 65,722 |
2017-10-31 | $94.47 | $95.22 | $94.36 | $95.09 | $91.68 | 54,088 |
2017-10-30 | $94.25 | $94.38 | $93.20 | $93.74 | $90.38 | 52,214 |
2017-10-27 | $91.82 | $94.27 | $91.07 | $94.23 | $90.85 | 91,187 |
2017-10-26 | $92.25 | $93.48 | $91.26 | $91.52 | $88.24 | 98,111 |
2017-10-25 | $90.41 | $91.79 | $89.20 | $90.50 | $87.26 | 76,383 |
2017-10-24 | $88.74 | $90.60 | $88.74 | $90.11 | $86.88 | 101,231 |
2017-10-23 | $88.49 | $89.25 | $88.30 | $88.44 | $85.27 | 51,151 |
2017-10-20 | $88.45 | $88.45 | $87.56 | $88.01 | $84.86 | 43,021 |
2017-10-19 | $87.88 | $87.94 | $86.70 | $87.58 | $84.44 | 63,822 |
2017-10-18 | $89.50 | $89.59 | $88.67 | $89.00 | $85.81 | 62,690 |
2017-10-17 | $90.16 | $90.27 | $89.00 | $89.61 | $86.40 | 91,276 |
2017-10-16 | $91.97 | $92.20 | $91.26 | $91.37 | $88.10 | 49,405 |
2017-10-13 | $88.86 | $90.85 | $88.58 | $90.49 | $87.25 | 131,159 |
2017-10-12 | $86.45 | $87.22 | $86.28 | $86.52 | $83.42 | 68,023 |
2017-10-11 | $84.01 | $84.25 | $83.13 | $84.25 | $81.23 | 37,325 |
2017-10-10 | $84.15 | $84.96 | $84.15 | $84.88 | $81.84 | 38,514 |
2017-10-09 | $82.10 | $82.36 | $81.68 | $82.29 | $79.34 | 43,552 |
2017-10-06 | $81.11 | $81.63 | $80.00 | $81.49 | $78.57 | 43,385 |
2017-10-05 | $81.25 | $81.80 | $81.00 | $81.35 | $78.44 | 49,272 |
2017-10-04 | $80.70 | $81.50 | $80.70 | $81.46 | $78.54 | 70,312 |
2017-10-03 | $78.10 | $78.86 | $78.05 | $78.75 | $75.93 | 66,830 |
2017-10-02 | $77.33 | $77.65 | $76.57 | $76.77 | $74.02 | 54,985 |
2017-09-29 | $76.96 | $77.88 | $76.79 | $77.88 | $75.09 | 64,893 |
2017-09-28 | $74.74 | $75.87 | $74.49 | $75.83 | $73.11 | 77,643 |
2017-09-27 | $74.42 | $75.16 | $73.28 | $74.28 | $71.62 | 147,418 |
2017-09-26 | $77.77 | $78.66 | $77.30 | $78.08 | $75.28 | 86,765 |
2017-09-25 | $79.85 | $80.00 | $76.90 | $77.79 | $75.00 | 161,855 |
2017-09-22 | $83.00 | $83.99 | $82.15 | $83.24 | $80.26 | 105,222 |
2017-09-21 | $87.92 | $88.10 | $86.77 | $87.24 | $84.12 | 46,177 |
2017-09-20 | $91.26 | $91.26 | $87.63 | $89.04 | $85.85 | 46,757 |
2017-09-19 | $91.51 | $91.73 | $90.83 | $91.73 | $88.44 | 21,376 |
2017-09-18 | $91.50 | $91.87 | $90.72 | $91.15 | $87.89 | 33,454 |
2017-09-15 | $90.64 | $90.68 | $89.65 | $90.46 | $87.22 | 19,737 |
2017-09-14 | $89.66 | $89.97 | $89.02 | $89.97 | $86.75 | 17,871 |
2017-09-13 | $91.00 | $91.00 | $89.04 | $89.08 | $85.89 | 26,992 |
2017-09-12 | $90.25 | $91.29 | $90.25 | $90.96 | $87.70 | 21,778 |
2017-09-11 | $89.84 | $89.99 | $89.08 | $89.66 | $86.45 | 34,406 |
2017-09-08 | $89.23 | $89.68 | $87.86 | $88.18 | $85.02 | 16,104 |
2017-09-07 | $89.90 | $89.90 | $89.07 | $89.23 | $86.03 | 16,755 |
2017-09-06 | $88.40 | $88.72 | $88.13 | $88.63 | $85.46 | 40,547 |
2017-09-05 | $89.05 | $89.41 | $87.00 | $87.55 | $84.41 | 61,195 |
2017-09-01 | $90.05 | $91.16 | $90.05 | $91.12 | $87.86 | 54,776 |
2017-08-31 | $87.38 | $88.42 | $87.15 | $88.00 | $84.85 | 41,357 |
2017-08-30 | $86.72 | $87.05 | $86.41 | $86.48 | $83.38 | 22,042 |
2017-08-29 | $85.06 | $86.10 | $84.50 | $85.93 | $82.85 | 57,295 |
2017-08-28 | $88.97 | $89.43 | $88.65 | $89.10 | $85.91 | 34,924 |
2017-08-25 | $86.90 | $87.89 | $86.90 | $87.56 | $84.42 | 23,991 |
2017-08-24 | $86.02 | $87.00 | $86.02 | $86.46 | $83.36 | 32,172 |
2017-08-23 | $84.90 | $85.78 | $84.48 | $85.66 | $82.59 | 45,795 |
2017-08-22 | $83.26 | $84.11 | $83.21 | $83.89 | $80.89 | 47,260 |
2017-08-21 | $82.69 | $83.26 | $82.17 | $82.67 | $79.71 | 52,782 |
2017-08-18 | $84.57 | $85.74 | $84.18 | $85.17 | $82.12 | 25,840 |
2017-08-17 | $87.10 | $87.30 | $84.25 | $84.25 | $81.23 | 46,751 |
2017-08-16 | $86.00 | $87.10 | $85.42 | $87.02 | $83.90 | 56,742 |
2017-08-15 | $84.81 | $84.81 | $83.20 | $83.62 | $80.62 | 39,177 |
2017-08-14 | $84.84 | $85.00 | $84.38 | $84.50 | $81.47 | 76,812 |
2017-08-11 | $80.55 | $81.70 | $80.17 | $81.34 | $78.43 | 93,081 |
2017-08-10 | $84.91 | $85.00 | $79.63 | $79.64 | $76.79 | 145,903 |
2017-08-09 | $87.79 | $88.10 | $87.17 | $87.21 | $84.09 | 84,964 |
2017-08-08 | $92.80 | $92.94 | $91.72 | $91.72 | $88.43 | 62,916 |
2017-08-07 | $94.41 | $94.65 | $93.85 | $93.90 | $90.54 | 27,057 |
2017-08-04 | $94.85 | $95.17 | $93.99 | $94.40 | $91.02 | 20,459 |
2017-08-03 | $92.50 | $92.92 | $91.61 | $92.71 | $89.39 | 28,178 |
2017-08-02 | $94.10 | $94.12 | $93.03 | $93.97 | $90.60 | 36,949 |
2017-08-01 | $92.28 | $93.81 | $92.28 | $93.79 | $90.43 | 83,448 |
2017-07-31 | $91.87 | $91.87 | $90.70 | $91.33 | $88.06 | 32,444 |
2017-07-28 | $90.54 | $90.96 | $90.34 | $90.36 | $87.12 | 23,209 |
2017-07-27 | $91.00 | $91.23 | $88.31 | $89.29 | $86.09 | 55,768 |
2017-07-26 | $90.00 | $91.65 | $90.00 | $91.62 | $88.34 | 52,289 |
2017-07-25 | $89.51 | $89.65 | $89.04 | $89.19 | $86.00 | 44,388 |
2017-07-24 | $87.71 | $89.07 | $87.71 | $88.92 | $85.74 | 23,638 |
2017-07-21 | $87.41 | $87.41 | $86.63 | $86.95 | $83.84 | 23,165 |
2017-07-20 | $87.19 | $87.19 | $86.00 | $86.87 | $83.76 | 13,504 |
2017-07-19 | $87.91 | $87.91 | $87.16 | $87.69 | $84.55 | 26,107 |
2017-07-18 | $85.96 | $85.96 | $84.97 | $85.46 | $82.40 | 33,858 |
2017-07-17 | $88.13 | $88.13 | $87.02 | $87.03 | $83.91 | 30,451 |
2017-07-14 | $87.01 | $88.11 | $87.01 | $88.00 | $84.85 | 45,426 |
2017-07-13 | $85.95 | $86.10 | $85.40 | $85.86 | $82.78 | 29,065 |
2017-07-12 | $83.79 | $85.51 | $83.79 | $85.51 | $82.45 | 86,968 |
2017-07-11 | $81.63 | $82.32 | $81.16 | $81.98 | $79.04 | 31,190 |
2017-07-10 | $79.95 | $82.60 | $79.94 | $81.83 | $78.90 | 101,311 |
2017-07-07 | $78.19 | $78.77 | $77.69 | $78.30 | $75.50 | 23,869 |
2017-07-06 | $78.51 | $78.51 | $77.07 | $77.07 | $74.31 | 45,080 |
2017-07-05 | $77.88 | $78.54 | $77.01 | $78.43 | $75.62 | 41,611 |
2017-07-03 | $75.25 | $77.50 | $75.25 | $76.75 | $74.00 | 25,437 |
2017-06-30 | $74.52 | $75.26 | $74.36 | $74.65 | $71.98 | 49,131 |
2017-06-29 | $75.17 | $75.17 | $71.82 | $72.92 | $70.31 | 52,911 |
2017-06-28 | $74.14 | $75.40 | $74.14 | $75.17 | $72.48 | 22,845 |
2017-06-27 | $74.78 | $74.93 | $73.65 | $74.04 | $71.39 | 68,170 |
2017-06-26 | $76.85 | $77.81 | $76.60 | $77.70 | $74.92 | 42,860 |
2017-06-23 | $76.49 | $76.91 | $75.99 | $76.78 | $74.03 | 17,260 |
2017-06-22 | $77.32 | $77.68 | $77.01 | $77.01 | $74.25 | 24,654 |
2017-06-21 | $77.82 | $78.77 | $77.50 | $77.92 | $75.13 | 18,349 |
2017-06-20 | $79.03 | $79.03 | $77.27 | $77.36 | $74.59 | 38,049 |
2017-06-19 | $78.79 | $79.25 | $78.70 | $79.04 | $76.21 | 34,622 |
2017-06-16 | $76.72 | $77.85 | $76.38 | $77.85 | $75.06 | 25,933 |
2017-06-15 | $77.25 | $77.63 | $75.77 | $77.00 | $74.24 | 37,645 |
2017-06-14 | $80.27 | $81.15 | $79.45 | $79.73 | $76.87 | 53,306 |
2017-06-13 | $78.49 | $79.20 | $78.43 | $79.15 | $76.32 | 24,085 |
2017-06-12 | $78.21 | $79.00 | $77.83 | $78.37 | $75.56 | 52,789 |
2017-06-09 | $80.27 | $80.27 | $78.36 | $78.60 | $75.78 | 58,866 |
2017-06-08 | $80.16 | $80.51 | $79.90 | $80.38 | $77.50 | 31,288 |
2017-06-07 | $80.25 | $80.32 | $79.02 | $79.89 | $77.03 | 24,932 |
2017-06-06 | $79.49 | $80.25 | $78.91 | $79.64 | $76.79 | 31,624 |
2017-06-05 | $80.71 | $80.96 | $80.08 | $80.62 | $77.73 | 46,186 |
2017-06-02 | $80.00 | $80.25 | $79.61 | $80.25 | $77.38 | 30,460 |
2017-06-01 | $77.83 | $79.51 | $77.48 | $79.51 | $76.66 | 38,336 |
2017-05-31 | $77.84 | $77.84 | $77.26 | $77.51 | $74.73 | 35,405 |
2017-05-30 | $76.70 | $77.57 | $76.37 | $77.50 | $74.73 | 60,289 |
2017-05-26 | $76.35 | $76.69 | $75.80 | $76.08 | $73.36 | 70,558 |
2017-05-25 | $73.38 | $74.74 | $73.38 | $74.21 | $71.55 | 84,328 |
2017-05-24 | $71.25 | $72.12 | $70.91 | $72.02 | $69.44 | 44,572 |
2017-05-23 | $72.37 | $72.78 | $71.37 | $71.52 | $68.96 | 80,182 |
2017-05-22 | $74.90 | $75.00 | $74.25 | $74.73 | $72.05 | 30,878 |
2017-05-19 | $75.18 | $75.79 | $74.95 | $75.60 | $72.89 | 49,333 |
2017-05-18 | $73.74 | $74.77 | $72.23 | $74.10 | $71.45 | 130,202 |
2017-05-17 | $79.54 | $79.54 | $76.92 | $77.01 | $74.25 | 80,821 |
2017-05-16 | $80.18 | $80.72 | $80.18 | $80.32 | $77.44 | 48,444 |
2017-05-15 | $78.70 | $79.50 | $78.22 | $79.50 | $76.65 | 37,936 |
2017-05-12 | $77.60 | $77.99 | $77.60 | $77.85 | $75.06 | 49,566 |
2017-05-11 | $76.98 | $77.68 | $76.65 | $77.60 | $74.82 | 40,403 |
2017-05-10 | $75.94 | $76.93 | $75.76 | $76.82 | $74.07 | 36,208 |
2017-05-09 | $74.15 | $74.35 | $73.59 | $73.94 | $71.29 | 45,459 |
2017-05-08 | $74.12 | $74.57 | $73.23 | $73.41 | $70.78 | 26,021 |
2017-05-05 | $73.84 | $74.54 | $72.76 | $74.51 | $71.84 | 42,851 |
2017-05-04 | $75.76 | $75.76 | $74.52 | $74.69 | $72.01 | 24,644 |
2017-05-03 | $76.02 | $76.02 | $75.00 | $75.14 | $72.45 | 28,627 |
2017-05-02 | $75.80 | $76.56 | $75.70 | $76.55 | $73.81 | 42,222 |
2017-05-01 | $74.93 | $75.38 | $74.86 | $74.98 | $72.29 | 34,565 |
2017-04-28 | $75.00 | $75.00 | $73.84 | $74.93 | $72.25 | 30,844 |
2017-04-27 | $76.00 | $76.05 | $75.02 | $75.16 | $72.46 | 32,746 |
2017-04-26 | $76.00 | $76.93 | $76.00 | $76.13 | $73.40 | 65,763 |
2017-04-25 | $74.89 | $75.72 | $74.55 | $75.42 | $72.72 | 98,033 |
2017-04-24 | $71.41 | $72.61 | $71.40 | $72.55 | $69.95 | 108,070 |
2017-04-21 | $70.48 | $70.48 | $68.61 | $68.86 | $66.39 | 66,365 |
2017-04-20 | $70.15 | $70.98 | $70.15 | $70.91 | $68.37 | 42,340 |
2017-04-19 | $69.24 | $70.30 | $68.73 | $69.17 | $66.69 | 43,652 |
2017-04-18 | $70.39 | $70.39 | $69.04 | $69.04 | $66.57 | 96,953 |
2017-04-17 | $71.21 | $72.43 | $70.86 | $72.33 | $69.74 | 46,979 |
2017-04-13 | $71.03 | $72.68 | $70.85 | $70.86 | $68.32 | 40,088 |
2017-04-12 | $73.52 | $73.98 | $71.58 | $72.43 | $69.84 | 38,477 |
2017-04-11 | $73.58 | $74.15 | $72.65 | $73.26 | $70.64 | 29,445 |
2017-04-10 | $74.25 | $74.25 | $72.90 | $73.04 | $70.42 | 49,358 |
2017-04-07 | $74.80 | $75.02 | $74.42 | $74.47 | $71.80 | 43,714 |
2017-04-06 | $73.99 | $74.89 | $73.99 | $74.80 | $72.12 | 53,062 |
2017-04-05 | $74.01 | $74.22 | $72.18 | $72.18 | $69.59 | 65,109 |
2017-04-04 | $73.05 | $73.26 | $72.41 | $73.07 | $70.45 | 54,056 |
2017-04-03 | $72.28 | $73.60 | $72.28 | $73.55 | $70.92 | 77,472 |
2017-03-31 | $71.90 | $72.34 | $71.63 | $71.63 | $69.06 | 39,118 |
2017-03-30 | $71.42 | $72.05 | $71.11 | $71.86 | $69.29 | 34,818 |
2017-03-29 | $71.18 | $72.11 | $70.82 | $72.08 | $69.50 | 47,407 |
2017-03-28 | $70.06 | $70.50 | $69.45 | $70.26 | $67.74 | 77,034 |
2017-03-27 | $67.55 | $69.07 | $67.51 | $68.89 | $66.42 | 39,181 |
2017-03-24 | $68.16 | $68.50 | $67.58 | $68.20 | $65.76 | 36,095 |
2017-03-23 | $68.00 | $68.70 | $67.80 | $68.16 | $65.72 | 49,401 |
2017-03-22 | $66.11 | $67.65 | $66.11 | $67.45 | $65.03 | 45,467 |
2017-03-21 | $70.00 | $70.00 | $66.80 | $67.19 | $64.78 | 98,724 |
2017-03-20 | $69.41 | $70.60 | $69.10 | $70.49 | $67.97 | 55,848 |
2017-03-17 | $70.06 | $70.06 | $69.10 | $69.36 | $66.88 | 54,674 |
2017-03-16 | $70.71 | $70.71 | $70.10 | $70.21 | $67.70 | 72,393 |
2017-03-15 | $67.01 | $70.71 | $67.00 | $70.67 | $68.14 | 83,027 |
2017-03-14 | $66.46 | $67.48 | $66.46 | $66.90 | $64.50 | 54,783 |
2017-03-13 | $67.50 | $67.55 | $66.23 | $67.10 | $64.70 | 111,712 |
2017-03-10 | $61.09 | $62.29 | $61.09 | $62.24 | $60.01 | 50,262 |
2017-03-09 | $60.34 | $61.44 | $60.34 | $60.97 | $58.79 | 42,322 |
2017-03-08 | $60.78 | $60.78 | $60.19 | $60.22 | $58.06 | 24,737 |
2017-03-07 | $61.65 | $61.85 | $61.27 | $61.40 | $59.20 | 18,245 |
2017-03-06 | $61.50 | $61.85 | $61.29 | $61.65 | $59.44 | 40,874 |
2017-03-03 | $60.78 | $61.50 | $60.53 | $61.06 | $58.87 | 44,561 |
2017-03-02 | $60.44 | $60.44 | $59.50 | $59.67 | $57.53 | 47,719 |
2017-03-01 | $61.40 | $63.17 | $61.40 | $63.06 | $60.80 | 60,169 |
2017-02-28 | $60.81 | $60.84 | $59.86 | $60.22 | $58.06 | 20,811 |
2017-02-27 | $60.07 | $60.50 | $60.07 | $60.18 | $58.02 | 20,970 |
2017-02-24 | $60.10 | $60.48 | $59.94 | $60.14 | $57.99 | 32,620 |
2017-02-23 | $61.30 | $61.54 | $61.00 | $61.44 | $59.24 | 45,855 |
2017-02-22 | $60.67 | $60.67 | $59.70 | $60.10 | $57.95 | 28,603 |
2017-02-21 | $59.08 | $60.32 | $58.94 | $60.31 | $58.15 | 73,457 |
2017-02-17 | $57.55 | $57.70 | $57.25 | $57.70 | $55.63 | 30,505 |
2017-02-16 | $58.07 | $58.20 | $57.39 | $57.45 | $55.39 | 29,819 |
2017-02-15 | $55.92 | $57.01 | $55.92 | $56.70 | $54.67 | 44,913 |
2017-02-14 | $58.63 | $58.63 | $57.39 | $58.33 | $56.24 | 56,353 |
2017-02-13 | $59.21 | $59.21 | $58.24 | $58.92 | $56.81 | 57,957 |
2017-02-10 | $58.57 | $59.14 | $58.38 | $59.09 | $56.97 | 52,434 |
2017-02-09 | $58.47 | $59.08 | $58.47 | $58.81 | $56.70 | 31,585 |
2017-02-08 | $56.64 | $57.94 | $56.64 | $57.75 | $55.68 | 33,051 |
2017-02-07 | $56.51 | $56.51 | $56.00 | $56.14 | $54.13 | 18,816 |
2017-02-06 | $56.80 | $57.28 | $56.71 | $56.83 | $54.79 | 29,614 |
2017-02-03 | $56.10 | $56.89 | $56.10 | $56.68 | $54.65 | 44,243 |
2017-02-02 | $55.53 | $56.04 | $55.26 | $55.58 | $53.59 | 71,237 |
2017-02-01 | $55.21 | $55.55 | $54.18 | $54.58 | $52.63 | 62,719 |
2017-01-31 | $51.86 | $52.75 | $51.86 | $52.75 | $50.86 | 33,009 |
2017-01-30 | $52.56 | $53.13 | $52.27 | $52.91 | $51.01 | 60,522 |
2017-01-27 | $53.00 | $53.11 | $52.23 | $52.32 | $50.45 | 57,202 |
2017-01-26 | $53.07 | $53.12 | $52.07 | $52.28 | $50.41 | 28,346 |
2017-01-25 | $51.79 | $53.14 | $51.77 | $53.07 | $51.17 | 55,874 |
2017-01-24 | $49.88 | $50.85 | $49.85 | $50.63 | $48.82 | 46,002 |
2017-01-23 | $48.11 | $49.27 | $48.11 | $49.15 | $47.39 | 30,881 |
2017-01-20 | $47.52 | $47.86 | $47.15 | $47.43 | $45.73 | 25,657 |
2017-01-19 | $48.66 | $49.10 | $48.33 | $48.63 | $46.89 | 19,326 |
2017-01-18 | $48.96 | $49.45 | $48.55 | $48.66 | $46.92 | 20,106 |
2017-01-17 | $49.47 | $49.60 | $48.45 | $48.45 | $46.71 | 33,416 |
2017-01-13 | $48.79 | $49.23 | $48.50 | $49.20 | $47.44 | 22,452 |
2017-01-12 | $49.00 | $49.50 | $48.63 | $49.30 | $47.53 | 64,408 |
2017-01-11 | $47.68 | $48.99 | $47.65 | $48.83 | $47.08 | 50,806 |
2017-01-10 | $47.01 | $47.34 | $46.81 | $46.83 | $45.15 | 21,129 |
2017-01-09 | $46.57 | $46.67 | $46.24 | $46.25 | $44.59 | 28,456 |
2017-01-06 | $47.37 | $47.37 | $46.27 | $46.45 | $44.79 | 42,957 |
2017-01-05 | $47.20 | $48.40 | $47.20 | $48.17 | $46.44 | 55,399 |
2017-01-04 | $46.00 | $46.57 | $46.00 | $46.26 | $44.60 | 44,725 |
2017-01-03 | $45.29 | $45.72 | $45.20 | $45.45 | $43.82 | 26,069 |
2016-12-30 | $45.34 | $45.56 | $44.90 | $44.93 | $43.32 | 41,384 |
2016-12-29 | $43.79 | $44.78 | $43.79 | $44.72 | $43.12 | 57,592 |
2016-12-28 | $43.10 | $43.20 | $42.36 | $42.49 | $40.97 | 22,375 |
2016-12-27 | $43.50 | $43.59 | $43.02 | $43.05 | $41.51 | 31,022 |
2016-12-23 | $42.53 | $43.39 | $42.48 | $42.68 | $41.15 | 13,970 |
2016-12-22 | $43.98 | $44.00 | $41.90 | $42.28 | $40.77 | 74,370 |
2016-12-21 | $44.07 | $45.00 | $44.07 | $44.11 | $42.53 | 18,012 |
2016-12-20 | $44.32 | $45.71 | $44.00 | $44.60 | $43.00 | 19,888 |
2016-12-19 | $45.90 | $45.94 | $45.20 | $45.20 | $43.58 | 46,781 |
2016-12-16 | $46.71 | $46.71 | $46.00 | $46.04 | $44.39 | 28,631 |
2016-12-15 | $46.08 | $46.83 | $45.47 | $46.60 | $44.93 | 37,402 |
2016-12-14 | $48.06 | $48.38 | $45.27 | $45.28 | $43.66 | 31,456 |
2016-12-13 | $48.00 | $48.90 | $47.88 | $48.80 | $47.05 | 30,474 |
2016-12-12 | $48.29 | $49.57 | $47.78 | $47.88 | $46.17 | 44,945 |
2016-12-09 | $49.58 | $49.58 | $49.07 | $49.15 | $47.39 | 46,146 |
2016-12-08 | $49.51 | $49.93 | $49.33 | $49.66 | $47.88 | 67,166 |
2016-12-07 | $47.00 | $48.18 | $46.91 | $48.11 | $46.39 | 61,386 |
2016-12-06 | $46.88 | $47.27 | $46.50 | $47.17 | $45.48 | 44,280 |
2016-12-05 | $45.29 | $45.88 | $44.87 | $45.88 | $44.24 | 50,901 |
2016-12-02 | $44.95 | $45.40 | $44.36 | $44.36 | $42.77 | 47,062 |
2016-12-01 | $46.78 | $46.78 | $45.15 | $45.39 | $43.76 | 23,165 |
2016-11-30 | $46.92 | $46.92 | $45.98 | $46.26 | $44.60 | 46,849 |
2016-11-29 | $44.87 | $45.37 | $44.47 | $45.07 | $43.46 | 53,116 |
2016-11-28 | $44.73 | $44.78 | $44.30 | $44.61 | $43.01 | 49,175 |
2016-11-25 | $43.67 | $44.17 | $43.63 | $43.98 | $42.40 | 60,928 |
2016-11-23 | $42.00 | $42.25 | $41.00 | $41.21 | $39.73 | 57,588 |
2016-11-22 | $41.99 | $42.20 | $41.34 | $42.12 | $40.61 | 61,717 |
2016-11-21 | $41.40 | $41.42 | $41.00 | $41.08 | $39.61 | 77,302 |
2016-11-18 | $43.68 | $43.68 | $42.25 | $42.25 | $40.74 | 42,560 |
2016-11-17 | $42.16 | $43.47 | $42.16 | $42.74 | $41.21 | 32,039 |
2016-11-16 | $43.01 | $44.78 | $42.22 | $42.56 | $41.04 | 79,715 |
2016-11-15 | $43.33 | $44.99 | $43.33 | $44.80 | $43.20 | 136,574 |
2016-11-14 | $43.33 | $44.62 | $43.33 | $43.86 | $42.29 | 52,151 |
2016-11-11 | $47.98 | $47.98 | $43.74 | $44.30 | $42.71 | 124,883 |
2016-11-10 | $52.56 | $52.56 | $48.56 | $50.03 | $48.24 | 86,334 |
2016-11-09 | $51.25 | $52.51 | $50.22 | $52.42 | $50.54 | 98,255 |
2016-11-08 | $54.51 | $54.56 | $51.55 | $51.62 | $49.77 | 58,932 |
2016-11-07 | $53.38 | $55.34 | $53.21 | $55.34 | $53.36 | 47,806 |
2016-11-04 | $52.50 | $52.50 | $51.00 | $51.11 | $49.28 | 48,619 |
2016-11-03 | $54.68 | $54.70 | $53.38 | $54.04 | $52.10 | 15,395 |
2016-11-02 | $56.72 | $57.08 | $54.50 | $54.84 | $52.87 | 30,054 |
2016-11-01 | $58.22 | $58.22 | $56.80 | $57.62 | $55.56 | 6,973 |
2016-10-31 | $57.43 | $57.89 | $56.95 | $57.63 | $55.57 | 11,182 |
2016-10-28 | $57.85 | $58.00 | $56.62 | $57.27 | $55.22 | 14,981 |
2016-10-27 | $57.93 | $57.93 | $56.17 | $56.87 | $54.83 | 24,320 |
2016-10-26 | $58.40 | $59.20 | $57.57 | $57.96 | $55.88 | 10,850 |
2016-10-25 | $59.81 | $59.81 | $59.19 | $59.29 | $57.17 | 5,561 |
2016-10-24 | $61.25 | $61.25 | $59.61 | $60.02 | $57.87 | 4,720 |
2016-10-21 | $59.66 | $59.72 | $59.25 | $59.72 | $57.58 | 15,422 |
2016-10-20 | $60.58 | $60.70 | $59.88 | $59.88 | $57.74 | 9,179 |
2016-10-19 | $59.91 | $60.75 | $59.19 | $60.45 | $58.28 | 18,132 |
2016-10-18 | $59.73 | $59.98 | $59.23 | $59.81 | $57.67 | 20,249 |
2016-10-17 | $57.05 | $57.21 | $56.63 | $56.78 | $54.75 | 15,284 |
2016-10-14 | $58.30 | $58.98 | $57.92 | $58.05 | $55.97 | 24,110 |
2016-10-13 | $56.62 | $58.28 | $56.41 | $57.62 | $55.56 | 31,717 |
2016-10-12 | $59.06 | $60.07 | $59.06 | $59.42 | $57.29 | 5,420 |
2016-10-11 | $60.38 | $60.38 | $59.04 | $59.83 | $57.69 | 15,301 |
2016-10-10 | $61.59 | $62.12 | $61.39 | $61.80 | $59.59 | 12,589 |
2016-10-07 | $60.80 | $61.14 | $60.11 | $60.99 | $58.81 | 14,763 |
2016-10-06 | $60.95 | $61.76 | $60.50 | $61.45 | $59.25 | 14,486 |
2016-10-05 | $62.00 | $62.32 | $61.50 | $61.92 | $59.70 | 13,674 |
2016-10-04 | $61.90 | $62.75 | $60.74 | $61.00 | $58.82 | 31,483 |
2016-10-03 | $60.24 | $61.85 | $60.16 | $61.85 | $59.63 | 63,668 |
2016-09-30 | $57.74 | $58.57 | $57.61 | $58.52 | $56.42 | 83,383 |
2016-09-29 | $57.05 | $57.80 | $55.12 | $55.39 | $53.41 | 191,266 |
2016-09-28 | $61.01 | $62.50 | $60.50 | $62.36 | $60.13 | 16,394 |
2016-09-27 | $59.25 | $60.50 | $59.25 | $60.30 | $58.14 | 9,008 |
2016-09-26 | $60.43 | $60.43 | $59.25 | $59.25 | $57.12 | 11,566 |
2016-09-23 | $61.31 | $61.79 | $60.70 | $60.70 | $58.53 | 21,743 |
2016-09-22 | $63.00 | $63.05 | $62.26 | $62.87 | $60.62 | 45,102 |
2016-09-21 | $59.59 | $61.94 | $58.83 | $61.94 | $59.72 | 37,333 |
2016-09-20 | $58.86 | $59.46 | $58.75 | $58.81 | $56.70 | 14,902 |
2016-09-19 | $59.14 | $59.88 | $58.62 | $58.73 | $56.63 | 13,398 |
2016-09-16 | $58.02 | $58.45 | $57.62 | $58.20 | $56.12 | 12,934 |
2016-09-15 | $58.20 | $59.77 | $58.04 | $59.49 | $57.36 | 8,036 |
2016-09-14 | $57.39 | $58.68 | $57.39 | $57.79 | $55.72 | 19,470 |
2016-09-13 | $58.88 | $58.88 | $56.00 | $56.29 | $54.27 | 30,777 |
2016-09-12 | $57.38 | $60.41 | $57.38 | $60.24 | $58.08 | 63,177 |
2016-09-09 | $60.94 | $61.13 | $58.01 | $58.01 | $55.93 | 28,063 |
2016-09-08 | $63.95 | $63.95 | $62.43 | $62.77 | $60.52 | 12,815 |
2016-09-07 | $64.00 | $64.27 | $63.10 | $63.63 | $61.35 | 24,742 |
2016-09-06 | $63.39 | $64.64 | $63.08 | $64.20 | $61.90 | 63,660 |
2016-09-02 | $60.00 | $61.90 | $60.00 | $61.83 | $59.61 | 51,498 |
2016-09-01 | $58.87 | $59.44 | $58.49 | $59.42 | $57.29 | 10,331 |
2016-08-31 | $59.30 | $59.54 | $58.72 | $59.02 | $56.91 | 7,762 |
2016-08-30 | $59.59 | $60.28 | $59.10 | $59.10 | $56.98 | 26,473 |
2016-08-29 | $57.02 | $58.15 | $57.00 | $58.05 | $55.97 | 38,796 |
2016-08-26 | $56.72 | $58.44 | $55.25 | $56.05 | $54.04 | 24,853 |
2016-08-25 | $56.43 | $57.59 | $56.43 | $57.23 | $55.18 | 20,247 |
2016-08-24 | $57.00 | $58.99 | $57.00 | $58.71 | $56.61 | 42,474 |
2016-08-23 | $57.29 | $58.03 | $57.00 | $57.06 | $55.02 | 17,711 |
2016-08-22 | $57.41 | $57.90 | $56.36 | $56.65 | $54.62 | 32,611 |
2016-08-19 | $58.85 | $59.06 | $58.00 | $59.00 | $56.89 | 3,318 |
2016-08-18 | $58.96 | $59.51 | $58.95 | $59.48 | $57.35 | 23,264 |
2016-08-17 | $57.73 | $58.50 | $57.13 | $58.50 | $56.40 | 13,663 |
2016-08-16 | $59.27 | $59.29 | $58.19 | $58.45 | $56.36 | 23,034 |
2016-08-15 | $60.12 | $60.66 | $60.12 | $60.35 | $58.19 | 13,408 |
2016-08-12 | $59.62 | $60.15 | $59.27 | $59.80 | $57.65 | 16,098 |
2016-08-11 | $58.70 | $59.82 | $58.30 | $59.64 | $57.50 | 29,206 |
2016-08-10 | $58.62 | $59.02 | $57.28 | $57.58 | $55.52 | 33,644 |
2016-08-09 | $60.31 | $60.66 | $60.29 | $60.41 | $58.25 | 11,753 |
2016-08-08 | $60.98 | $61.05 | $60.60 | $60.66 | $58.49 | 38,380 |
2016-08-05 | $59.50 | $60.59 | $59.26 | $60.50 | $58.33 | 54,692 |
2016-08-04 | $58.77 | $58.77 | $57.62 | $57.99 | $55.91 | 13,706 |
2016-08-03 | $56.89 | $58.49 | $55.84 | $58.07 | $55.99 | 23,374 |
2016-08-02 | $58.47 | $58.98 | $57.48 | $58.42 | $56.33 | 27,785 |
2016-08-01 | $59.92 | $59.92 | $58.63 | $59.03 | $56.92 | 19,679 |
2016-07-29 | $58.94 | $59.88 | $58.60 | $59.58 | $57.45 | 23,086 |
2016-07-28 | $58.23 | $59.28 | $58.00 | $59.25 | $57.13 | 25,473 |
2016-07-27 | $56.70 | $58.22 | $56.70 | $58.10 | $56.02 | 41,898 |
2016-07-26 | $56.27 | $56.57 | $55.57 | $56.40 | $54.38 | 32,631 |
2016-07-25 | $56.75 | $56.80 | $56.03 | $56.40 | $54.38 | 16,591 |
2016-07-22 | $55.26 | $56.36 | $55.26 | $56.08 | $54.07 | 29,844 |
2016-07-21 | $54.52 | $55.14 | $54.00 | $54.60 | $52.64 | 11,406 |
2016-07-20 | $55.08 | $55.73 | $54.94 | $55.46 | $53.47 | 37,249 |
2016-07-19 | $54.35 | $54.75 | $54.35 | $54.62 | $52.66 | 13,138 |
2016-07-18 | $54.04 | $54.85 | $53.56 | $54.85 | $52.89 | 48,322 |
2016-07-15 | $56.69 | $57.41 | $55.51 | $55.86 | $53.86 | 69,962 |
2016-07-14 | $57.34 | $57.84 | $56.60 | $57.65 | $55.59 | 37,174 |
2016-07-13 | $56.19 | $56.44 | $55.53 | $56.10 | $54.09 | 42,133 |
2016-07-12 | $56.15 | $56.90 | $55.72 | $56.59 | $54.56 | 44,953 |
2016-07-11 | $54.39 | $55.48 | $54.06 | $55.19 | $53.22 | 48,053 |
2016-07-08 | $51.45 | $53.45 | $50.80 | $53.45 | $51.54 | 51,071 |
2016-07-07 | $51.18 | $52.00 | $50.62 | $50.83 | $49.01 | 8,331 |
2016-07-06 | $50.16 | $51.28 | $49.89 | $51.16 | $49.33 | 10,606 |
2016-07-05 | $52.06 | $52.06 | $50.60 | $50.62 | $48.81 | 28,085 |
2016-07-01 | $51.28 | $52.45 | $51.28 | $52.35 | $50.47 | 45,993 |
2016-06-30 | $50.25 | $50.42 | $48.98 | $50.42 | $48.61 | 38,811 |
2016-06-29 | $48.94 | $49.99 | $48.68 | $49.89 | $48.10 | 36,657 |
2016-06-28 | $44.55 | $47.08 | $44.55 | $46.93 | $45.25 | 46,656 |
2016-06-27 | $44.09 | $44.37 | $43.50 | $44.17 | $42.59 | 23,025 |
2016-06-24 | $45.50 | $47.36 | $44.35 | $44.40 | $42.81 | 111,760 |
2016-06-23 | $50.81 | $51.55 | $49.76 | $51.48 | $49.64 | 24,310 |
2016-06-22 | $49.01 | $49.49 | $48.52 | $48.63 | $46.89 | 22,482 |
2016-06-21 | $49.23 | $49.56 | $48.26 | $49.19 | $47.43 | 28,336 |
2016-06-20 | $49.32 | $50.00 | $49.26 | $49.49 | $47.72 | 37,769 |
2016-06-17 | $49.04 | $49.04 | $46.46 | $48.79 | $47.04 | 22,484 |
2016-06-16 | $48.00 | $48.53 | $46.65 | $48.44 | $46.71 | 52,063 |
2016-06-15 | $48.78 | $49.92 | $48.50 | $49.28 | $47.51 | 34,385 |
2016-06-14 | $47.08 | $47.62 | $46.45 | $46.98 | $45.30 | 12,509 |
2016-06-13 | $47.53 | $47.99 | $46.85 | $46.85 | $45.17 | 27,220 |
2016-06-10 | $49.68 | $49.68 | $48.26 | $48.43 | $46.70 | 45,492 |
2016-06-09 | $50.48 | $50.74 | $50.00 | $50.57 | $48.76 | 41,147 |
2016-06-08 | $52.00 | $52.50 | $51.88 | $52.49 | $50.61 | 56,841 |
2016-06-07 | $51.01 | $51.62 | $50.85 | $51.44 | $49.60 | 20,808 |
2016-06-06 | $50.23 | $50.81 | $49.58 | $50.59 | $48.78 | 32,717 |
2016-06-03 | $49.63 | $50.78 | $49.63 | $50.63 | $48.82 | 58,591 |
2016-06-02 | $48.32 | $49.99 | $48.32 | $49.85 | $48.06 | 26,971 |
2016-06-01 | $48.54 | $48.54 | $47.59 | $48.23 | $46.50 | 18,919 |
2016-05-31 | $49.50 | $49.50 | $48.10 | $48.31 | $46.58 | 28,363 |
2016-05-27 | $48.00 | $49.46 | $47.79 | $48.95 | $47.20 | 87,727 |
2016-05-26 | $46.47 | $47.30 | $46.47 | $47.22 | $45.53 | 46,353 |
2016-05-25 | $44.45 | $45.49 | $44.39 | $45.19 | $43.57 | 59,752 |
2016-05-24 | $41.92 | $42.50 | $41.85 | $42.50 | $40.98 | 15,803 |
2016-05-23 | $41.69 | $41.90 | $41.36 | $41.60 | $40.11 | 15,285 |
2016-05-20 | $42.85 | $43.02 | $42.37 | $42.38 | $40.86 | 17,282 |
2016-05-19 | $42.88 | $42.92 | $41.63 | $42.33 | $40.81 | 52,489 |
2016-05-18 | $44.86 | $46.03 | $44.41 | $44.47 | $42.88 | 59,532 |
2016-05-17 | $45.66 | $46.19 | $44.92 | $45.14 | $43.52 | 16,462 |
2016-05-16 | $46.28 | $46.28 | $45.75 | $45.79 | $44.15 | 13,780 |
2016-05-13 | $46.02 | $46.02 | $43.90 | $44.06 | $42.48 | 12,569 |
2016-05-12 | $47.04 | $47.05 | $46.10 | $46.59 | $44.92 | 13,552 |
2016-05-11 | $46.28 | $47.00 | $46.23 | $46.27 | $44.61 | 15,736 |
2016-05-10 | $47.00 | $47.36 | $46.88 | $47.29 | $45.60 | 21,674 |
2016-05-09 | $46.99 | $46.99 | $45.97 | $45.98 | $44.33 | 25,272 |
2016-05-06 | $45.20 | $45.90 | $45.20 | $45.64 | $44.01 | 16,520 |
2016-05-05 | $45.26 | $45.42 | $44.76 | $44.98 | $43.37 | 8,267 |
2016-05-04 | $45.11 | $45.25 | $44.03 | $44.24 | $42.65 | 21,196 |
2016-05-03 | $46.83 | $46.83 | $45.00 | $45.15 | $43.53 | 28,598 |
2016-05-02 | $48.01 | $48.09 | $47.33 | $47.95 | $46.23 | 12,586 |
2016-04-29 | $47.77 | $48.00 | $47.06 | $47.75 | $46.04 | 39,376 |
2016-04-28 | $50.47 | $50.47 | $48.04 | $48.22 | $46.49 | 71,275 |
2016-04-27 | $50.67 | $52.34 | $50.67 | $51.91 | $50.05 | 45,625 |
2016-04-26 | $49.92 | $50.80 | $49.92 | $50.79 | $48.97 | 33,210 |
2016-04-25 | $49.05 | $49.06 | $47.90 | $47.96 | $46.25 | 15,372 |
2016-04-22 | $49.36 | $50.02 | $49.13 | $49.32 | $47.55 | 25,035 |
2016-04-21 | $51.19 | $51.19 | $49.40 | $49.52 | $47.75 | 33,350 |
2016-04-20 | $51.48 | $51.80 | $50.75 | $50.94 | $49.12 | 34,716 |
2016-04-19 | $51.96 | $53.15 | $51.96 | $52.89 | $51.00 | 48,919 |
2016-04-18 | $49.80 | $51.00 | $49.80 | $50.77 | $48.95 | 41,378 |
2016-04-15 | $49.82 | $50.47 | $49.59 | $49.94 | $48.15 | 48,971 |
2016-04-14 | $49.62 | $50.06 | $48.69 | $49.82 | $48.04 | 25,069 |
2016-04-13 | $49.25 | $49.79 | $48.94 | $49.72 | $47.94 | 48,990 |
2016-04-12 | $46.53 | $48.33 | $46.53 | $47.82 | $46.11 | 67,807 |
2016-04-11 | $45.52 | $46.55 | $45.49 | $46.15 | $44.50 | 35,396 |
2016-04-08 | $43.76 | $44.32 | $43.31 | $43.73 | $42.16 | 32,782 |
2016-04-07 | $43.95 | $44.27 | $42.57 | $42.65 | $41.12 | 27,193 |
2016-04-06 | $45.00 | $46.20 | $44.37 | $46.20 | $44.55 | 24,844 |
2016-04-05 | $45.61 | $46.84 | $44.57 | $44.60 | $43.00 | 42,053 |
2016-04-04 | $48.75 | $48.75 | $47.51 | $47.51 | $45.81 | 29,683 |
2016-04-01 | $46.35 | $48.30 | $45.74 | $48.14 | $46.42 | 44,024 |
2016-03-31 | $48.74 | $49.31 | $48.32 | $48.59 | $46.85 | 24,700 |
2016-03-30 | $47.90 | $49.15 | $47.90 | $48.59 | $46.85 | 47,206 |
2016-03-29 | $45.50 | $46.99 | $44.87 | $46.99 | $45.31 | 36,784 |
2016-03-28 | $45.96 | $45.96 | $44.01 | $45.51 | $43.88 | 19,448 |
2016-03-24 | $43.71 | $46.00 | $43.71 | $45.96 | $44.31 | 55,940 |
2016-03-23 | $11.61 | $11.74 | $11.44 | $11.50 | $44.35 | 32,160 |
2016-03-22 | $11.84 | $11.87 | $11.66 | $11.70 | $45.12 | 23,608 |
2016-03-21 | $11.79 | $11.90 | $11.66 | $11.89 | $45.86 | 40,013 |
2016-03-18 | $11.58 | $11.58 | $11.36 | $11.47 | $44.23 | 53,345 |
2016-03-17 | $10.98 | $11.24 | $10.75 | $11.20 | $43.20 | 41,858 |
2016-03-16 | $10.41 | $11.15 | $10.41 | $11.12 | $42.89 | 22,544 |
2016-03-15 | $10.31 | $10.56 | $10.21 | $10.36 | $39.96 | 20,832 |
2016-03-14 | $10.90 | $11.02 | $10.75 | $10.89 | $42.00 | 17,186 |
2016-03-11 | $10.84 | $11.08 | $10.72 | $11.04 | $42.58 | 26,203 |
2016-03-10 | $10.92 | $10.92 | $10.33 | $10.59 | $40.84 | 18,073 |
2016-03-09 | $10.73 | $10.98 | $10.73 | $10.88 | $41.96 | 28,177 |
2016-03-08 | $10.72 | $11.00 | $10.40 | $10.41 | $40.15 | 28,815 |
2016-03-07 | $10.94 | $11.19 | $10.81 | $11.00 | $42.42 | 42,193 |
2016-03-04 | $10.89 | $11.23 | $10.76 | $11.21 | $43.23 | 83,508 |
2016-03-03 | $10.48 | $10.66 | $10.42 | $10.66 | $41.11 | 54,207 |
2016-03-02 | $10.04 | $10.38 | $9.90 | $10.38 | $40.03 | 55,725 |
2016-03-01 | $9.36 | $9.79 | $9.21 | $9.79 | $37.76 | 73,246 |
2016-02-29 | $8.62 | $8.81 | $8.43 | $8.62 | $33.25 | 26,942 |
2016-02-26 | $8.78 | $8.88 | $8.41 | $8.43 | $32.51 | 33,025 |
2016-02-25 | $8.65 | $8.69 | $8.45 | $8.69 | $33.52 | 26,226 |
2016-02-24 | $8.55 | $8.81 | $8.41 | $8.78 | $33.86 | 9,075 |
2016-02-23 | $9.04 | $9.11 | $8.75 | $8.79 | $33.90 | 23,678 |
2016-02-22 | $9.22 | $9.49 | $9.13 | $9.49 | $36.60 | 13,076 |
2016-02-19 | $8.95 | $9.02 | $8.77 | $8.94 | $34.48 | 8,849 |
2016-02-18 | $9.04 | $9.20 | $8.90 | $8.92 | $34.40 | 16,244 |
2016-02-17 | $8.94 | $9.17 | $8.90 | $9.16 | $35.33 | 27,269 |
2016-02-16 | $8.73 | $8.73 | $8.54 | $8.68 | $33.48 | 28,371 |
2016-02-12 | $8.54 | $8.65 | $8.41 | $8.61 | $33.21 | 53,246 |
2016-02-11 | $8.36 | $8.47 | $8.12 | $8.35 | $32.19 | 53,606 |
2016-02-10 | $9.33 | $9.60 | $9.20 | $9.20 | $35.48 | 27,323 |
2016-02-09 | $9.48 | $9.74 | $9.26 | $9.58 | $36.95 | 33,646 |
2016-02-08 | $9.89 | $10.07 | $9.75 | $9.95 | $38.37 | 31,574 |
2016-02-05 | $10.57 | $10.62 | $10.18 | $10.29 | $39.69 | 18,957 |
2016-02-04 | $10.39 | $10.56 | $10.20 | $10.35 | $39.92 | 12,070 |
2016-02-03 | $10.05 | $10.45 | $9.60 | $10.39 | $40.07 | 20,721 |
2016-02-02 | $10.51 | $10.51 | $9.91 | $9.99 | $38.53 | 23,039 |
2016-02-01 | $10.54 | $11.04 | $10.51 | $10.95 | $42.23 | 21,937 |
2016-01-29 | $10.59 | $11.19 | $10.59 | $11.16 | $43.04 | 47,436 |
2016-01-28 | $10.01 | $10.41 | $10.01 | $10.26 | $39.57 | 14,497 |
2016-01-27 | $10.29 | $10.46 | $9.88 | $10.10 | $38.95 | 12,514 |
2016-01-26 | $10.26 | $10.41 | $10.14 | $10.36 | $39.96 | 34,196 |
2016-01-25 | $10.36 | $10.40 | $9.97 | $10.01 | $38.61 | 14,811 |
2016-01-22 | $10.42 | $10.47 | $10.20 | $10.41 | $40.15 | 39,091 |
2016-01-21 | $10.00 | $10.00 | $9.54 | $9.68 | $37.33 | 34,540 |
2016-01-20 | $10.20 | $10.20 | $9.39 | $9.88 | $38.10 | 90,264 |
2016-01-19 | $10.70 | $10.71 | $10.09 | $10.32 | $39.80 | 30,224 |
2016-01-15 | $10.87 | $10.87 | $10.14 | $10.37 | $39.99 | 55,152 |
2016-01-14 | $11.31 | $11.62 | $11.03 | $11.42 | $44.04 | 21,360 |
2016-01-13 | $11.75 | $11.80 | $11.13 | $11.14 | $42.96 | 27,095 |
2016-01-12 | $11.70 | $11.83 | $11.31 | $11.62 | $44.82 | 52,498 |
2016-01-11 | $11.58 | $11.73 | $11.35 | $11.67 | $45.01 | 21,471 |
2016-01-08 | $11.77 | $11.82 | $11.23 | $11.23 | $43.31 | 33,995 |
2016-01-07 | $11.82 | $11.94 | $11.30 | $11.42 | $44.04 | 82,825 |
2016-01-06 | $12.50 | $12.63 | $12.29 | $12.47 | $48.09 | 19,577 |
2016-01-05 | $12.69 | $13.14 | $12.69 | $13.01 | $50.18 | 33,125 |
2016-01-04 | $12.38 | $12.79 | $12.37 | $12.52 | $48.29 | 52,578 |
2015-12-31 | $13.32 | $13.55 | $13.30 | $13.47 | $51.95 | 51,635 |
2015-12-30 | $13.34 | $13.34 | $13.05 | $13.05 | $50.33 | 33,794 |
2015-12-29 | $13.60 | $13.68 | $13.37 | $13.51 | $52.10 | 22,446 |
2015-12-28 | $13.49 | $13.59 | $13.37 | $13.45 | $51.87 | 29,210 |
2015-12-24 | $13.36 | $13.51 | $13.35 | $13.45 | $51.87 | 17,831 |
2015-12-23 | $13.30 | $13.54 | $13.28 | $13.53 | $52.18 | 46,407 |
2015-12-22 | $12.90 | $12.98 | $12.73 | $12.97 | $50.02 | 25,723 |
2015-12-21 | $12.79 | $12.97 | $12.71 | $12.95 | $49.94 | 51,870 |
2015-12-18 | $12.74 | $12.75 | $12.51 | $12.61 | $48.63 | 24,724 |
2015-12-17 | $13.00 | $13.00 | $12.67 | $12.74 | $49.13 | 41,029 |
2015-12-16 | $12.23 | $12.74 | $12.22 | $12.65 | $48.79 | 35,748 |
2015-12-15 | $11.94 | $12.19 | $11.93 | $11.98 | $46.20 | 42,051 |
2015-12-14 | $11.15 | $11.50 | $11.06 | $11.47 | $44.24 | 69,168 |
2015-12-11 | $11.25 | $11.62 | $10.91 | $10.95 | $42.23 | 70,831 |
2015-12-10 | $11.68 | $11.82 | $11.61 | $11.62 | $44.82 | 21,867 |
2015-12-09 | $11.37 | $11.59 | $11.25 | $11.33 | $43.70 | 81,453 |
2015-12-08 | $11.88 | $11.91 | $11.50 | $11.73 | $45.24 | 123,744 |
2015-12-07 | $12.46 | $12.50 | $12.05 | $12.10 | $46.67 | 37,334 |
2015-12-04 | $12.16 | $12.75 | $12.16 | $12.68 | $48.90 | 56,769 |
2015-12-03 | $12.61 | $12.61 | $12.12 | $12.20 | $47.05 | 53,593 |
2015-12-02 | $13.08 | $13.10 | $12.64 | $12.71 | $49.02 | 37,193 |
2015-12-01 | $13.14 | $13.34 | $13.05 | $13.30 | $51.29 | 8,307 |
2015-11-30 | $12.96 | $13.23 | $12.95 | $13.09 | $50.48 | 41,876 |
2015-11-27 | $12.83 | $13.00 | $12.74 | $12.83 | $49.48 | 19,300 |
2015-11-25 | $12.76 | $12.98 | $12.68 | $12.90 | $49.75 | 22,313 |
2015-11-24 | $12.81 | $12.99 | $12.68 | $12.98 | $50.06 | 7,807 |
2015-11-23 | $13.01 | $13.02 | $12.64 | $12.76 | $49.21 | 25,732 |
2015-11-20 | $12.84 | $13.48 | $12.84 | $13.14 | $50.68 | 20,769 |
2015-11-19 | $12.95 | $13.02 | $12.75 | $12.90 | $49.75 | 38,494 |
2015-11-18 | $12.48 | $12.90 | $12.25 | $12.75 | $49.17 | 54,167 |
2015-11-17 | $13.06 | $13.14 | $12.74 | $12.98 | $50.06 | 25,577 |
2015-11-16 | $12.32 | $13.34 | $12.32 | $13.21 | $50.95 | 51,163 |
2015-11-13 | $12.51 | $12.72 | $12.31 | $12.48 | $48.13 | 30,550 |
2015-11-12 | $12.82 | $12.93 | $12.55 | $12.61 | $48.63 | 24,873 |
2015-11-11 | $13.18 | $13.23 | $12.80 | $12.82 | $49.44 | 35,275 |
2015-11-10 | $12.83 | $12.91 | $12.55 | $12.86 | $49.60 | 38,703 |
2015-11-09 | $13.31 | $13.50 | $13.03 | $13.13 | $50.64 | 60,060 |
2015-11-06 | $13.74 | $14.15 | $13.45 | $14.05 | $54.19 | 35,664 |
2015-11-05 | $14.31 | $14.31 | $13.95 | $14.12 | $54.46 | 26,790 |
2015-11-04 | $15.05 | $15.25 | $14.51 | $14.56 | $56.15 | 23,044 |
2015-11-03 | $14.80 | $15.29 | $14.75 | $15.06 | $58.08 | 20,045 |
2015-11-02 | $14.60 | $14.99 | $14.45 | $14.93 | $57.58 | 31,100 |
2015-10-30 | $14.65 | $14.93 | $14.55 | $14.58 | $56.23 | 15,362 |
2015-10-29 | $14.97 | $15.08 | $14.70 | $14.85 | $57.27 | 21,135 |
2015-10-28 | $15.58 | $15.89 | $15.02 | $15.20 | $58.62 | 22,592 |
2015-10-27 | $15.65 | $15.82 | $15.42 | $15.71 | $60.59 | 21,214 |
2015-10-26 | $16.42 | $16.43 | $16.02 | $16.14 | $62.25 | 25,685 |
2015-10-23 | $16.83 | $16.86 | $16.46 | $16.75 | $64.61 | 22,475 |
2015-10-22 | $16.27 | $16.69 | $16.03 | $16.61 | $64.06 | 39,564 |
2015-10-21 | $16.10 | $16.19 | $15.66 | $15.67 | $60.43 | 11,941 |
2015-10-20 | $16.06 | $16.14 | $15.99 | $16.07 | $61.98 | 11,013 |
2015-10-19 | $16.34 | $16.43 | $15.90 | $16.06 | $61.94 | 25,887 |
2015-10-16 | $15.86 | $16.37 | $15.80 | $16.21 | $62.52 | 26,466 |
2015-10-15 | $15.52 | $15.81 | $15.26 | $15.77 | $60.82 | 20,258 |
2015-10-14 | $15.14 | $15.47 | $15.00 | $15.15 | $58.43 | 22,360 |
2015-10-13 | $15.31 | $15.40 | $15.01 | $15.12 | $58.31 | 19,443 |
2015-10-12 | $16.06 | $16.17 | $15.58 | $15.59 | $60.13 | 39,240 |
2015-10-09 | $16.18 | $16.35 | $16.03 | $16.22 | $62.56 | 25,795 |
2015-10-08 | $15.75 | $16.18 | $15.52 | $16.12 | $62.17 | 29,530 |
2015-10-07 | $16.04 | $16.27 | $15.90 | $16.19 | $62.44 | 40,503 |
2015-10-06 | $15.84 | $16.00 | $15.40 | $15.50 | $59.78 | 30,273 |
2015-10-05 | $15.79 | $16.16 | $15.50 | $16.01 | $61.75 | 66,565 |
2015-10-02 | $13.93 | $14.99 | $13.77 | $14.95 | $57.66 | 36,188 |
2015-10-01 | $14.45 | $14.47 | $13.78 | $14.27 | $55.04 | 19,435 |
2015-09-30 | $13.98 | $14.62 | $13.93 | $14.57 | $56.19 | 73,184 |
2015-09-29 | $12.86 | $13.23 | $12.80 | $13.09 | $50.48 | 42,764 |
2015-09-28 | $13.11 | $13.11 | $12.41 | $12.57 | $48.49 | 39,844 |
2015-09-25 | $13.56 | $13.74 | $13.23 | $13.42 | $51.76 | 33,914 |
2015-09-24 | $13.10 | $13.48 | $12.76 | $13.46 | $51.91 | 31,591 |
2015-09-23 | $13.35 | $13.64 | $13.10 | $13.21 | $50.95 | 31,722 |
2015-09-22 | $13.44 | $13.59 | $13.10 | $13.36 | $51.53 | 35,026 |
2015-09-21 | $14.23 | $14.49 | $14.17 | $14.33 | $55.27 | 15,400 |
2015-09-18 | $14.18 | $14.55 | $13.80 | $14.01 | $54.03 | 38,684 |
2015-09-17 | $14.18 | $15.29 | $14.00 | $14.60 | $56.31 | 73,266 |
2015-09-16 | $13.97 | $14.45 | $13.85 | $14.31 | $55.19 | 27,622 |
2015-09-15 | $13.36 | $13.90 | $13.36 | $13.83 | $53.34 | 32,843 |
2015-09-14 | $13.69 | $13.83 | $13.25 | $13.45 | $51.87 | 20,559 |
2015-09-11 | $13.13 | $13.35 | $12.91 | $13.35 | $51.49 | 35,821 |
2015-09-10 | $12.76 | $13.16 | $12.74 | $12.96 | $49.98 | 32,415 |
2015-09-09 | $13.24 | $13.46 | $12.57 | $12.58 | $48.52 | 44,528 |
2015-09-08 | $13.00 | $13.02 | $12.55 | $12.94 | $49.91 | 53,016 |
2015-09-04 | $12.65 | $12.96 | $12.14 | $12.53 | $48.32 | 93,285 |
2015-09-03 | $13.82 | $14.19 | $13.68 | $13.77 | $53.11 | 23,194 |
2015-09-02 | $13.55 | $13.56 | $13.20 | $13.56 | $52.30 | 35,180 |
2015-09-01 | $13.30 | $13.75 | $12.80 | $12.91 | $49.79 | 63,627 |
2015-08-31 | $14.35 | $14.45 | $14.03 | $14.27 | $55.04 | 38,258 |
2015-08-28 | $14.92 | $14.93 | $14.50 | $14.61 | $56.35 | 27,042 |
2015-08-27 | $14.66 | $15.10 | $14.41 | $14.99 | $57.81 | 85,420 |
2015-08-26 | $13.46 | $14.02 | $13.10 | $14.00 | $53.99 | 42,852 |
2015-08-25 | $14.00 | $14.05 | $12.90 | $12.93 | $49.87 | 92,136 |
2015-08-24 | $11.50 | $13.00 | $10.70 | $12.17 | $46.94 | 243,648 |
Direxion Daily MSCI India Bull 2X Shares (INDL) News Headlines
Recent Direxion Daily MSCI India Bull 2X Shares (INDL) News
Similar Companies to Direxion Daily MSCI India Bull 2X Shares (INDL) 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 | -- | -- | -- |