Direxion Daily MSCI India Bull 2X Shares (INDL) Exchange: NYSE ARCA

Data as of April 25, 2024

$61.74 ($-1.66) -2.62%

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 April 25, 2024
Open $62.05
Previous Close $61.74
High $62.49
Low $61.65
Adjusted Open $62.05
Previous Adjusted Close $61.74
Adjusted High $62.49
Adjusted Low $61.65

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.

Historical Stock Data for Direxion Daily MSCI India Bull 2X Shares (INDL)

Date Open High Low Close Adj.Close Volume
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

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

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

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

Nuvestan Logo

© Nuvestan Inc.