Direxion Daily Junior Gold Miners Index Bull 2X Shares (JNUG) Exchange: NYSE ARCA
Data as of May 2, 2025
$66.72 ($-1.97) -2.87%
Direxion Daily Junior Gold Miners Index Bull 2X Shares - Daily Information
Click for more stock information on Direxion Daily Junior Gold Miners Index Bull 2X Shares.Daily Information | Data |
---|---|
Date | May 2, 2025 |
Open | $67.48 |
Previous Close | $66.72 |
High | $68.89 |
Low | $66.54 |
Adjusted Open | $67.48 |
Previous Adjusted Close | $66.72 |
Adjusted High | $68.89 |
Adjusted Low | $66.54 |
About Direxion Daily Junior Gold Miners Index Bull 2X Shares (JNUG)
The Fund, under normal circumstances, invests at least 80% of its net assets (plus borrowing for investment purposes) in financial instruments, such as swap agreements, securities of the Index, and exchange-traded funds ("ETFs") that track the Index and other financial instruments that provide daily leveraged exposure to the Index or to ETFs that track the Index. The financial instruments in which the Fund most commonly invests are swap agreements and futures contracts which are intended to produce economically leveraged investment results. On a day-to-day basis, the Fund is expected to hold ETFs and money market funds, deposit accounts with institutions with high quality credit ratings, and/or short-term debt instruments that have terms-to-maturity of less than 397 days and exhibit high quality credit profiles, including U.S. government securities and repurchase agreements. The Index tracks the performance of foreign and domestic micro-, small- and mid-capitalization companies that generate, or demonstrate the potential to generate, at least 50% of their revenues from, or have at least 50% of their assets related to, gold mining and/or silver mining, hold real property or have mining projects that have the potential to produce at least 50% of the company’s revenue from gold or silver mining when developed, or primarily invest in gold or silver. In addition, stocks must meet strict size and liquidity requirements: (1) the full market capitalization has to exceed $150 million in U.S. Dollars; (2) the three months average-daily-trading volume must be higher than $1.0 million in U.S. Dollars; and (3) the stocks must have traded at least 250,000 shares per month over the last six months. The Index includes companies from markets that are freely investable to foreign investors, including “emerging markets,” as that term is defined by the index provider. As of December 31, 2019, the principal supplies of gold included in the Index were located in ten countries or territories: Canada, Australia, South Africa, Peru, the United States, Jersey, Mexico, Cayman Islands, the United Kingdom, China, and Turkey. The Index is reviewed and rebalanced quarterly. As of December 31, 2019, the Index included 68 constituents, which had an average market capitalization of $1.8 billion, total market capitalization ranging from approximately $158.8 million to $6.6 billion and were concentrated in the gold mining industry, which is included in the materials sector. The components of the Index and the percentages represented by various sectors in the Index may change over time. The Fund will concentrate its investment in a particular industry or group of industries (i.e., hold 25% or more of its total assets in the stocks of a particular industry or group of industries) to approximately the same extent as the Index is so concentrated. The Fund may invest in the securities of the Index, a representative sample of the securities in the Index that has aggregate characteristics similar to those of the Index, an ETF that tracks the Index or a substantially similar index, and may utilize derivatives, such as swaps or futures on the Index or on an ETF that tracks the same Index or a substantially similar index, that provide leveraged exposure to the above. Derivatives are financial instruments that derive value from the underlying reference asset or assets, such as stocks, bonds, or funds (including ETFs), interest rates or indexes. Certain of the derivative instruments in which the Fund may invest may be traded in the over-the-counter market, which generally provides for less transparency than exchange-traded derivative instruments. The Fund seeks to remain fully invested at all times, consistent with its stated investment objective but may not always have investment exposure to all of the securities in the Index, or its weighting of investment exposure to securities or industries may be different from that of the Index. In addition, the Fund may invest in securities or financial instruments not included in the Index. The Fund will attempt to achieve its investment objective without regard to overall market movement or the increase or decrease of the value of the securities in the Index. At the close of the markets each trading day, Rafferty positions the Fund’s portfolio so that its exposure to the Index is consistent with the Fund’s investment objective. The impact of the Index’s movements during the day will affect whether the Fund’s portfolio needs to be re-positioned. For example, if the Index has risen on a given day, net assets of the Fund should rise, meaning that the Fund’s exposure will need to be increased. Conversely, if the Index has fallen on a given day, net assets of the Fund should fall, meaning the Fund’s exposure will need to be reduced. This re-positioning strategy typically results in high portfolio turnover. The terms “daily,” “day,” and “trading day,” refer to the period from the close of the markets on one trading day to the close of the markets on the next trading day. Because of daily rebalancing and the compounding of each day’s return over time, the return of the Fund for periods longer than a single day will be the result of each day’s returns compounded over the period, which will very likely differ from 300% of the return of the Index over the same period. The Fund will lose money if the Index performance is flat over time, and as a result of daily rebalancing, the Index’s volatility and the effects of compounding, it is even possible that the Fund will lose money over time while the Index's performance increases over a period longer than a single day.
Invest in Direxion Daily Junior Gold Miners Index Bull 2X Shares (JNUG)
Historical Stock Data for Direxion Daily Junior Gold Miners Index Bull 2X Shares (JNUG)
Date | Open | High | Low | Close | Adj.Close | Volume |
---|---|---|---|---|---|---|
2025-04-29 | $67.48 | $68.89 | $66.54 | $66.72 | $66.72 | 171,245 |
2025-04-28 | $66.97 | $68.81 | $65.60 | $68.69 | $68.69 | 236,648 |
2025-04-25 | $65.78 | $67.69 | $65.50 | $67.69 | $67.69 | 251,508 |
2025-04-24 | $70.31 | $70.73 | $67.89 | $70.33 | $70.33 | 329,323 |
2025-04-23 | $66.56 | $69.44 | $65.42 | $67.48 | $67.48 | 704,886 |
2025-04-22 | $77.90 | $77.90 | $70.93 | $71.58 | $71.58 | 793,853 |
2025-04-21 | $79.53 | $81.18 | $74.72 | $77.09 | $77.09 | 560,779 |
2025-04-17 | $76.59 | $76.69 | $72.67 | $74.95 | $74.95 | 541,462 |
2025-04-16 | $77.96 | $79.83 | $75.69 | $77.29 | $77.29 | 850,385 |
2025-04-15 | $72.29 | $73.11 | $71.22 | $72.32 | $72.32 | 366,535 |
2025-04-14 | $66.80 | $70.89 | $66.00 | $70.80 | $70.80 | 555,383 |
2025-04-11 | $66.88 | $69.23 | $66.26 | $68.09 | $68.09 | 987,766 |
2025-04-10 | $57.10 | $63.25 | $56.94 | $61.99 | $61.99 | 835,022 |
2025-04-09 | $51.53 | $57.84 | $50.35 | $56.74 | $56.74 | 954,114 |
2025-04-08 | $51.86 | $52.60 | $46.64 | $47.39 | $47.39 | 560,276 |
2025-04-07 | $47.12 | $53.64 | $45.20 | $47.18 | $47.18 | 991,193 |
2025-04-04 | $56.35 | $56.63 | $47.82 | $48.69 | $48.69 | 1,051,695 |
2025-04-03 | $55.03 | $62.50 | $54.70 | $59.96 | $59.96 | 758,163 |
2025-04-02 | $60.35 | $61.28 | $58.93 | $60.47 | $60.47 | 396,569 |
2025-04-01 | $61.14 | $61.91 | $59.40 | $60.75 | $60.75 | 570,401 |
2025-03-31 | $61.20 | $61.56 | $56.99 | $61.36 | $61.36 | 866,754 |
2025-03-28 | $62.50 | $64.38 | $60.05 | $60.60 | $60.60 | 1,060,257 |
2025-03-27 | $60.37 | $62.18 | $59.13 | $61.67 | $61.67 | 746,990 |
2025-03-26 | $60.00 | $60.31 | $58.10 | $58.41 | $58.41 | 465,369 |
2025-03-25 | $59.30 | $61.83 | $59.30 | $59.31 | $59.31 | 630,532 |
2025-03-24 | $59.35 | $59.75 | $58.04 | $58.08 | $57.29 | 401,405 |
2025-03-21 | $59.08 | $59.10 | $56.97 | $58.74 | $57.94 | 695,792 |
2025-03-20 | $59.32 | $61.20 | $58.40 | $60.61 | $59.78 | 495,689 |
2025-03-19 | $60.50 | $61.50 | $59.24 | $60.94 | $60.11 | 871,831 |
2025-03-18 | $62.67 | $63.43 | $60.50 | $60.62 | $59.79 | 810,023 |
2025-03-17 | $57.78 | $60.96 | $57.78 | $60.36 | $59.54 | 751,569 |
2025-03-14 | $57.95 | $58.50 | $56.70 | $57.61 | $56.82 | 817,972 |
2025-03-13 | $53.60 | $57.22 | $53.33 | $56.51 | $55.74 | 1,227,640 |
2025-03-12 | $50.55 | $53.43 | $50.41 | $53.05 | $52.33 | 565,958 |
2025-03-11 | $48.58 | $51.87 | $48.58 | $51.41 | $50.71 | 794,469 |
2025-03-10 | $50.68 | $51.19 | $46.74 | $47.73 | $47.08 | 700,248 |
2025-03-07 | $50.44 | $53.16 | $49.68 | $51.91 | $51.20 | 755,610 |
2025-03-06 | $50.88 | $52.42 | $50.18 | $50.65 | $49.96 | 576,472 |
2025-03-05 | $47.05 | $51.42 | $47.05 | $51.20 | $50.50 | 749,375 |
2025-03-04 | $47.07 | $48.33 | $44.69 | $47.08 | $46.44 | 781,292 |
2025-03-03 | $47.19 | $48.61 | $45.00 | $45.54 | $44.92 | 750,226 |
2025-02-28 | $44.00 | $45.79 | $43.17 | $45.62 | $45.00 | 724,497 |
2025-02-27 | $48.25 | $48.51 | $45.16 | $45.44 | $44.82 | 896,847 |
2025-02-26 | $47.20 | $50.27 | $46.69 | $49.68 | $49.00 | 499,442 |
2025-02-25 | $49.51 | $49.79 | $46.45 | $48.48 | $47.82 | 783,605 |
2025-02-24 | $50.26 | $50.35 | $47.71 | $49.87 | $49.19 | 592,061 |
2025-02-21 | $53.07 | $53.07 | $48.97 | $49.28 | $48.61 | 902,079 |
2025-02-20 | $51.03 | $54.35 | $51.03 | $53.40 | $52.67 | 819,345 |
2025-02-19 | $50.75 | $51.07 | $49.81 | $50.76 | $50.07 | 596,644 |
2025-02-18 | $51.49 | $51.70 | $50.35 | $51.06 | $50.36 | 649,069 |
2025-02-14 | $54.20 | $54.32 | $49.74 | $50.08 | $49.40 | 836,465 |
2025-02-13 | $53.00 | $53.75 | $51.75 | $53.67 | $52.94 | 577,555 |
2025-02-12 | $51.00 | $53.92 | $50.68 | $52.91 | $52.19 | 792,157 |
2025-02-11 | $52.05 | $52.90 | $51.36 | $51.36 | $50.66 | 449,429 |
2025-02-10 | $53.68 | $53.99 | $52.47 | $52.92 | $52.20 | 846,079 |
2025-02-07 | $52.46 | $52.97 | $50.58 | $50.67 | $49.98 | 735,792 |
2025-02-06 | $51.57 | $51.77 | $50.42 | $51.41 | $50.71 | 702,775 |
2025-02-05 | $50.44 | $53.13 | $50.44 | $51.71 | $51.00 | 1,189,214 |
2025-02-04 | $48.07 | $49.70 | $48.07 | $49.00 | $48.33 | 852,397 |
2025-02-03 | $46.35 | $48.69 | $45.92 | $46.22 | $45.59 | 780,863 |
2025-01-31 | $47.69 | $47.82 | $45.44 | $45.76 | $45.14 | 608,869 |
2025-01-30 | $45.80 | $48.43 | $45.65 | $47.26 | $46.62 | 1,049,921 |
2025-01-29 | $43.20 | $44.70 | $42.76 | $43.70 | $43.10 | 779,187 |
2025-01-28 | $42.44 | $43.52 | $41.95 | $43.18 | $42.59 | 445,929 |
2025-01-27 | $43.01 | $43.33 | $41.00 | $42.06 | $41.49 | 693,967 |
2025-01-24 | $44.42 | $45.05 | $43.72 | $43.72 | $43.12 | 640,487 |
2025-01-23 | $42.35 | $43.54 | $41.79 | $43.54 | $42.95 | 561,029 |
2025-01-22 | $44.10 | $44.93 | $42.97 | $43.61 | $43.02 | 606,333 |
2025-01-21 | $42.38 | $44.33 | $42.38 | $43.46 | $42.87 | 667,660 |
2025-01-17 | $40.83 | $42.30 | $40.08 | $41.75 | $41.18 | 591,994 |
2025-01-16 | $42.02 | $42.90 | $41.31 | $41.31 | $40.75 | 619,549 |
2025-01-15 | $42.54 | $42.74 | $40.60 | $41.94 | $41.37 | 868,101 |
2025-01-14 | $39.16 | $41.80 | $39.16 | $41.49 | $40.92 | 860,047 |
2025-01-13 | $39.27 | $39.50 | $38.13 | $38.63 | $38.10 | 890,248 |
2025-01-10 | $41.68 | $42.68 | $40.12 | $40.61 | $40.06 | 1,292,148 |
2025-01-08 | $39.49 | $40.77 | $39.35 | $40.66 | $40.11 | 832,862 |
2025-01-07 | $39.65 | $40.80 | $38.41 | $38.87 | $38.34 | 1,026,022 |
2025-01-06 | $38.91 | $39.59 | $37.86 | $38.15 | $37.63 | 756,476 |
2025-01-03 | $39.60 | $39.60 | $38.69 | $38.78 | $38.78 | 708,990 |
2025-01-02 | $37.55 | $39.93 | $37.55 | $39.74 | $39.74 | 826,827 |
2024-12-31 | $35.29 | $36.65 | $35.29 | $36.49 | $36.49 | 359,434 |
2024-12-30 | $36.00 | $36.39 | $34.83 | $35.70 | $35.70 | 878,970 |
2024-12-27 | $36.74 | $37.03 | $36.11 | $36.97 | $36.97 | 573,952 |
2024-12-26 | $37.80 | $38.14 | $37.30 | $37.62 | $37.62 | 501,080 |
2024-12-24 | $38.12 | $38.12 | $36.72 | $37.34 | $37.34 | 463,440 |
2024-12-23 | $37.22 | $37.76 | $36.42 | $37.65 | $37.65 | 593,014 |
2024-12-20 | $37.26 | $38.54 | $37.02 | $37.25 | $37.25 | 819,327 |
2024-12-19 | $38.08 | $38.32 | $36.56 | $36.88 | $36.88 | 838,074 |
2024-12-18 | $40.99 | $41.07 | $36.94 | $37.20 | $37.20 | 1,320,182 |
2024-12-17 | $40.55 | $41.66 | $40.09 | $41.20 | $41.20 | 675,534 |
2024-12-16 | $42.71 | $42.98 | $41.37 | $41.50 | $41.50 | 583,764 |
2024-12-13 | $43.75 | $44.11 | $41.74 | $42.39 | $42.39 | 990,470 |
2024-12-12 | $46.84 | $47.02 | $44.60 | $44.66 | $44.66 | 867,390 |
2024-12-11 | $47.39 | $49.75 | $46.81 | $49.34 | $49.34 | 634,522 |
2024-12-10 | $47.57 | $48.37 | $46.40 | $46.40 | $46.40 | 783,159 |
2024-12-09 | $45.63 | $48.79 | $45.63 | $46.57 | $46.57 | 1,162,230 |
2024-12-06 | $44.70 | $44.84 | $42.62 | $42.86 | $42.86 | 643,523 |
2024-12-05 | $45.18 | $46.31 | $44.38 | $45.17 | $45.17 | 573,878 |
2024-12-04 | $44.93 | $45.83 | $44.59 | $44.72 | $44.72 | 633,345 |
2024-12-03 | $43.23 | $45.87 | $43.21 | $44.88 | $44.88 | 822,901 |
2024-12-02 | $43.55 | $43.72 | $42.08 | $42.39 | $42.39 | 443,476 |
2024-11-29 | $43.96 | $44.45 | $43.48 | $43.75 | $43.75 | 294,469 |
2024-11-27 | $43.24 | $44.01 | $42.55 | $42.77 | $42.77 | 628,046 |
2024-11-26 | $42.31 | $42.53 | $41.55 | $42.05 | $42.05 | 687,254 |
2024-11-25 | $42.56 | $43.06 | $41.45 | $42.28 | $42.28 | 1,248,273 |
2024-11-22 | $45.77 | $45.94 | $44.64 | $45.17 | $45.17 | 812,341 |
2024-11-21 | $44.96 | $45.38 | $43.79 | $45.38 | $45.38 | 765,370 |
2024-11-20 | $44.01 | $44.50 | $43.50 | $43.83 | $43.83 | 818,317 |
2024-11-19 | $44.42 | $44.91 | $43.08 | $44.91 | $44.91 | 1,375,770 |
2024-11-18 | $42.17 | $44.27 | $41.95 | $43.42 | $43.42 | 1,365,610 |
2024-11-15 | $40.43 | $41.28 | $39.24 | $39.45 | $39.45 | 873,475 |
2024-11-14 | $39.16 | $40.50 | $38.91 | $39.90 | $39.90 | 1,069,442 |
2024-11-13 | $42.18 | $42.50 | $39.46 | $39.52 | $39.52 | 979,107 |
2024-11-12 | $42.25 | $42.29 | $40.08 | $41.32 | $41.32 | 1,224,445 |
2024-11-11 | $44.15 | $45.03 | $40.88 | $42.84 | $42.84 | 1,269,049 |
2024-11-08 | $48.95 | $48.95 | $46.53 | $47.75 | $47.75 | 747,973 |
2024-11-07 | $48.54 | $49.88 | $46.86 | $49.57 | $49.57 | 691,968 |
2024-11-06 | $44.88 | $48.03 | $44.12 | $46.79 | $46.79 | 884,587 |
2024-11-05 | $51.19 | $52.12 | $49.84 | $50.35 | $50.35 | 457,807 |
2024-11-04 | $51.24 | $52.00 | $49.92 | $50.20 | $50.20 | 415,832 |
2024-11-01 | $52.50 | $53.39 | $50.47 | $50.64 | $50.64 | 574,014 |
2024-10-31 | $53.30 | $53.77 | $50.35 | $52.14 | $52.14 | 890,551 |
2024-10-30 | $56.21 | $56.50 | $53.41 | $54.62 | $54.62 | 600,299 |
2024-10-29 | $55.48 | $56.86 | $54.90 | $56.57 | $56.57 | 746,336 |
2024-10-28 | $54.77 | $55.41 | $54.14 | $54.43 | $54.43 | 455,377 |
2024-10-25 | $56.19 | $57.10 | $54.45 | $54.83 | $54.83 | 698,825 |
2024-10-24 | $58.83 | $58.89 | $54.52 | $56.67 | $56.67 | 743,534 |
2024-10-23 | $58.66 | $58.71 | $56.11 | $57.24 | $57.24 | 692,945 |
2024-10-22 | $59.18 | $60.66 | $59.18 | $60.17 | $60.17 | 700,711 |
2024-10-21 | $59.16 | $59.99 | $57.12 | $57.29 | $57.29 | 1,062,486 |
2024-10-18 | $53.64 | $57.52 | $53.12 | $57.11 | $57.11 | 1,164,871 |
2024-10-17 | $52.00 | $53.18 | $51.22 | $51.93 | $51.93 | 586,241 |
2024-10-16 | $51.20 | $52.75 | $50.66 | $50.86 | $50.86 | 849,255 |
2024-10-15 | $48.70 | $49.97 | $47.98 | $49.97 | $49.97 | 743,950 |
2024-10-14 | $48.00 | $49.18 | $47.37 | $48.26 | $48.26 | 541,341 |
2024-10-11 | $48.47 | $49.60 | $48.30 | $48.43 | $48.43 | 727,024 |
2024-10-10 | $44.99 | $48.14 | $44.66 | $47.83 | $47.83 | 1,072,063 |
2024-10-09 | $44.54 | $44.69 | $43.13 | $44.66 | $44.66 | 553,518 |
2024-10-08 | $44.66 | $45.36 | $43.42 | $44.97 | $44.97 | 628,141 |
2024-10-07 | $46.06 | $46.10 | $44.56 | $45.11 | $45.11 | 844,864 |
2024-10-04 | $46.75 | $49.10 | $46.25 | $46.74 | $46.74 | 813,668 |
2024-10-03 | $47.16 | $47.31 | $45.86 | $46.57 | $46.57 | 917,834 |
2024-10-02 | $48.93 | $49.70 | $47.55 | $48.56 | $48.56 | 578,016 |
2024-10-01 | $48.55 | $49.81 | $47.65 | $48.99 | $48.99 | 1,028,612 |
2024-09-30 | $48.03 | $48.61 | $46.16 | $47.22 | $47.22 | 587,555 |
2024-09-27 | $51.80 | $52.37 | $48.54 | $48.78 | $48.78 | 1,080,904 |
2024-09-26 | $52.00 | $53.20 | $51.16 | $51.97 | $51.97 | 1,541,401 |
2024-09-25 | $51.63 | $52.28 | $50.56 | $50.76 | $50.76 | 848,462 |
2024-09-24 | $48.88 | $52.25 | $48.74 | $51.93 | $51.93 | 1,280,185 |
2024-09-23 | $49.63 | $50.92 | $48.27 | $48.32 | $48.18 | 746,608 |
2024-09-20 | $48.57 | $49.90 | $48.17 | $49.33 | $49.33 | 1,226,503 |
2024-09-19 | $48.31 | $48.56 | $46.68 | $47.48 | $47.48 | 1,153,236 |
2024-09-18 | $47.62 | $50.71 | $45.22 | $45.43 | $45.43 | 2,291,285 |
2024-09-17 | $47.74 | $48.58 | $46.74 | $47.05 | $47.05 | 703,348 |
2024-09-16 | $47.86 | $48.90 | $47.31 | $48.01 | $48.01 | 825,661 |
2024-09-13 | $47.23 | $48.53 | $47.07 | $48.13 | $48.13 | 1,432,091 |
2024-09-12 | $41.50 | $45.95 | $41.36 | $45.40 | $45.40 | 1,846,618 |
2024-09-11 | $38.95 | $40.25 | $37.77 | $40.25 | $40.25 | 552,436 |
2024-09-10 | $38.07 | $39.28 | $37.19 | $39.28 | $39.28 | 536,166 |
2024-09-09 | $37.14 | $38.02 | $37.14 | $37.78 | $37.78 | 510,630 |
2024-09-06 | $39.04 | $39.25 | $36.46 | $36.63 | $36.63 | 1,073,920 |
2024-09-05 | $39.22 | $40.10 | $38.89 | $39.23 | $39.23 | 855,805 |
2024-09-04 | $38.01 | $39.26 | $37.65 | $37.99 | $37.99 | 553,653 |
2024-09-03 | $41.50 | $41.81 | $38.05 | $38.73 | $38.73 | 981,571 |
2024-08-30 | $43.51 | $43.80 | $41.98 | $42.87 | $42.87 | 573,784 |
2024-08-29 | $43.00 | $44.21 | $43.00 | $43.63 | $43.63 | 704,857 |
2024-08-28 | $43.82 | $44.09 | $42.02 | $42.70 | $42.70 | 989,219 |
2024-08-27 | $44.97 | $45.39 | $44.35 | $45.21 | $45.21 | 647,872 |
2024-08-26 | $46.70 | $46.94 | $45.35 | $45.70 | $45.70 | 886,922 |
2024-08-23 | $45.80 | $46.92 | $44.85 | $46.23 | $46.23 | 945,196 |
2024-08-22 | $46.00 | $46.00 | $44.09 | $44.55 | $44.55 | 1,192,303 |
2024-08-21 | $46.63 | $47.74 | $45.73 | $47.53 | $47.53 | 845,343 |
2024-08-20 | $47.33 | $47.86 | $45.81 | $46.40 | $46.40 | 1,589,735 |
2024-08-19 | $43.60 | $46.19 | $43.50 | $46.11 | $46.11 | 1,442,551 |
2024-08-16 | $42.58 | $44.19 | $42.04 | $44.16 | $44.16 | 1,624,247 |
2024-08-15 | $41.14 | $41.98 | $40.02 | $41.66 | $41.66 | 815,567 |
2024-08-14 | $40.46 | $41.13 | $39.75 | $40.89 | $40.89 | 945,753 |
2024-08-13 | $39.58 | $41.55 | $39.58 | $41.19 | $41.19 | 1,016,910 |
2024-08-12 | $38.00 | $40.33 | $37.63 | $39.93 | $39.93 | 1,387,375 |
2024-08-09 | $37.30 | $37.50 | $36.10 | $37.23 | $37.23 | 816,525 |
2024-08-08 | $35.69 | $36.94 | $34.80 | $36.59 | $36.59 | 792,098 |
2024-08-07 | $38.30 | $38.50 | $34.59 | $34.95 | $34.95 | 933,392 |
2024-08-06 | $35.97 | $37.89 | $35.39 | $36.70 | $36.70 | 915,333 |
2024-08-05 | $34.44 | $36.94 | $33.14 | $36.30 | $36.30 | 1,603,419 |
2024-08-02 | $42.71 | $43.24 | $38.47 | $39.31 | $39.31 | 1,618,446 |
2024-08-01 | $43.69 | $44.28 | $40.32 | $41.68 | $41.68 | 1,618,733 |
2024-07-31 | $43.06 | $44.27 | $42.65 | $43.71 | $43.71 | 1,208,316 |
2024-07-30 | $41.51 | $41.90 | $40.36 | $41.53 | $41.53 | 818,837 |
2024-07-29 | $41.10 | $41.20 | $39.29 | $40.88 | $40.88 | 606,041 |
2024-07-26 | $40.88 | $41.28 | $40.19 | $40.69 | $40.69 | 779,086 |
2024-07-25 | $40.35 | $40.85 | $39.37 | $39.93 | $39.93 | 1,685,093 |
2024-07-24 | $44.66 | $46.00 | $42.40 | $42.52 | $42.52 | 1,800,096 |
2024-07-23 | $43.60 | $43.81 | $42.97 | $43.39 | $43.39 | 531,867 |
2024-07-22 | $43.79 | $44.08 | $42.72 | $43.78 | $43.78 | 675,403 |
2024-07-19 | $42.57 | $44.76 | $42.37 | $43.50 | $43.50 | 817,112 |
2024-07-18 | $47.50 | $47.70 | $44.47 | $45.15 | $45.15 | 1,181,587 |
2024-07-17 | $49.16 | $50.10 | $46.65 | $46.65 | $46.65 | 1,148,626 |
2024-07-16 | $47.58 | $50.07 | $46.85 | $50.07 | $50.07 | 1,506,800 |
2024-07-15 | $47.49 | $48.41 | $45.92 | $46.55 | $46.55 | 1,262,671 |
2024-07-12 | $46.18 | $47.82 | $46.07 | $47.02 | $47.02 | 1,144,729 |
2024-07-11 | $46.82 | $47.65 | $44.87 | $47.41 | $47.41 | 1,659,067 |
2024-07-10 | $43.20 | $44.85 | $43.11 | $44.62 | $44.62 | 975,810 |
2024-07-09 | $42.39 | $43.11 | $41.59 | $42.31 | $42.31 | 637,273 |
2024-07-08 | $41.71 | $42.50 | $40.94 | $42.50 | $42.50 | 706,222 |
2024-07-05 | $41.77 | $43.09 | $41.24 | $42.49 | $42.49 | 1,382,774 |
2024-07-03 | $38.42 | $40.72 | $38.42 | $40.16 | $40.16 | 1,151,315 |
2024-07-02 | $36.91 | $37.94 | $36.30 | $37.28 | $37.28 | 763,654 |
2024-07-01 | $37.71 | $38.30 | $36.87 | $36.95 | $36.95 | 521,669 |
2024-06-28 | $38.05 | $38.53 | $36.67 | $37.25 | $37.25 | 758,519 |
2024-06-27 | $37.69 | $38.32 | $37.62 | $37.80 | $37.80 | 749,616 |
2024-06-26 | $35.65 | $36.88 | $35.52 | $36.81 | $36.81 | 762,885 |
2024-06-25 | $37.21 | $37.38 | $36.71 | $36.90 | $36.90 | 773,882 |
2024-06-24 | $38.75 | $39.18 | $37.86 | $38.00 | $37.79 | 904,532 |
2024-06-21 | $39.26 | $39.37 | $37.55 | $38.21 | $38.21 | 1,488,642 |
2024-06-20 | $38.43 | $40.00 | $38.03 | $39.80 | $39.80 | 1,553,171 |
2024-06-18 | $36.08 | $38.16 | $35.96 | $37.53 | $37.53 | 1,373,332 |
2024-06-17 | $36.75 | $36.78 | $35.43 | $36.68 | $36.68 | 982,366 |
2024-06-14 | $37.26 | $37.26 | $36.01 | $37.12 | $37.12 | 994,364 |
2024-06-13 | $37.67 | $38.56 | $35.99 | $36.38 | $36.38 | 1,060,215 |
2024-06-12 | $39.70 | $40.15 | $37.60 | $38.17 | $38.17 | 1,685,603 |
2024-06-11 | $37.73 | $37.86 | $36.82 | $37.79 | $37.79 | 1,141,243 |
2024-06-10 | $37.91 | $38.50 | $36.98 | $38.23 | $38.23 | 1,010,961 |
2024-06-07 | $40.94 | $40.94 | $37.30 | $37.66 | $37.66 | 2,583,802 |
2024-06-06 | $41.80 | $44.29 | $41.70 | $44.02 | $44.02 | 1,330,043 |
2024-06-05 | $40.53 | $41.87 | $39.80 | $41.87 | $41.87 | 1,025,075 |
2024-06-04 | $42.20 | $42.20 | $39.56 | $40.09 | $40.09 | 1,810,470 |
2024-06-03 | $43.82 | $44.22 | $42.96 | $43.74 | $43.74 | 1,212,308 |
2024-05-31 | $45.15 | $45.55 | $42.80 | $43.99 | $43.99 | 1,068,230 |
2024-05-30 | $43.47 | $44.89 | $43.34 | $44.18 | $44.18 | 997,684 |
2024-05-29 | $44.15 | $44.80 | $43.14 | $43.40 | $43.40 | 1,164,482 |
2024-05-28 | $44.98 | $45.71 | $44.29 | $45.15 | $45.15 | 1,299,870 |
2024-05-24 | $42.60 | $43.47 | $42.48 | $42.76 | $42.76 | 802,518 |
2024-05-23 | $43.27 | $44.00 | $41.29 | $41.71 | $41.71 | 1,926,988 |
2024-05-22 | $46.11 | $46.11 | $43.03 | $43.44 | $43.44 | 1,626,289 |
2024-05-21 | $47.27 | $47.84 | $46.62 | $47.27 | $47.27 | 1,081,361 |
2024-05-20 | $46.60 | $48.20 | $45.48 | $47.39 | $47.39 | 1,369,919 |
2024-05-17 | $44.00 | $46.50 | $43.70 | $46.50 | $46.50 | 1,947,124 |
2024-05-16 | $42.46 | $43.07 | $41.46 | $42.60 | $42.60 | 812,305 |
2024-05-15 | $42.25 | $43.16 | $40.46 | $42.70 | $42.70 | 1,634,139 |
2024-05-14 | $40.52 | $41.42 | $40.15 | $41.21 | $41.21 | 977,689 |
2024-05-13 | $40.59 | $41.28 | $39.41 | $39.79 | $39.79 | 1,133,405 |
2024-05-10 | $42.51 | $42.54 | $40.97 | $41.05 | $41.05 | 1,515,435 |
2024-05-09 | $38.91 | $41.60 | $38.91 | $41.51 | $41.51 | 2,088,440 |
2024-05-08 | $37.83 | $39.12 | $37.33 | $38.40 | $38.40 | 1,266,181 |
2024-05-07 | $37.98 | $38.69 | $37.70 | $38.09 | $38.09 | 863,775 |
2024-05-06 | $37.81 | $38.63 | $37.81 | $38.31 | $38.31 | 1,555,519 |
2024-05-03 | $36.82 | $37.32 | $35.56 | $36.09 | $36.09 | 1,542,310 |
2024-05-02 | $35.62 | $37.06 | $35.23 | $36.40 | $36.40 | 1,133,703 |
2024-05-01 | $36.61 | $38.37 | $35.57 | $36.27 | $36.27 | 1,749,539 |
2024-04-30 | $37.31 | $38.19 | $35.70 | $35.70 | $35.70 | 1,835,547 |
2024-04-29 | $39.45 | $40.25 | $38.35 | $39.93 | $39.93 | 999,321 |
2024-04-26 | $39.43 | $39.67 | $38.18 | $39.28 | $39.28 | 1,049,026 |
2024-04-25 | $36.51 | $38.86 | $35.91 | $38.57 | $38.57 | 1,699,776 |
2024-04-24 | $36.69 | $37.34 | $36.36 | $36.83 | $36.83 | 817,192 |
2024-04-23 | $35.09 | $37.42 | $35.00 | $37.15 | $37.15 | 1,152,651 |
2024-04-22 | $35.95 | $37.24 | $35.23 | $35.35 | $35.35 | 1,621,601 |
2024-04-19 | $38.50 | $39.88 | $38.30 | $39.38 | $39.38 | 1,449,614 |
2024-04-18 | $39.13 | $39.13 | $37.60 | $38.36 | $38.36 | 1,068,416 |
2024-04-17 | $38.00 | $39.19 | $36.97 | $37.73 | $37.73 | 1,710,358 |
2024-04-16 | $37.02 | $37.31 | $35.40 | $36.80 | $36.80 | 1,838,164 |
2024-04-15 | $39.53 | $39.85 | $36.84 | $38.10 | $38.10 | 2,305,210 |
2024-04-12 | $42.49 | $44.00 | $38.34 | $39.05 | $39.05 | 3,906,964 |
2024-04-11 | $39.79 | $40.65 | $38.42 | $40.52 | $40.52 | 1,433,955 |
2024-04-10 | $38.05 | $40.02 | $37.17 | $38.57 | $38.57 | 2,113,992 |
2024-04-09 | $40.25 | $41.32 | $39.72 | $40.27 | $40.27 | 1,209,215 |
2024-04-08 | $39.61 | $40.20 | $37.87 | $38.90 | $38.90 | 1,309,652 |
2024-04-05 | $36.58 | $39.21 | $36.29 | $38.73 | $38.73 | 1,493,320 |
2024-04-04 | $37.30 | $37.82 | $36.25 | $36.31 | $36.31 | 1,607,418 |
2024-04-03 | $35.00 | $37.62 | $34.83 | $37.41 | $37.41 | 1,442,859 |
2024-04-02 | $34.61 | $35.36 | $34.02 | $35.20 | $35.20 | 1,447,449 |
2024-04-01 | $34.70 | $34.91 | $33.41 | $34.05 | $34.05 | 1,907,470 |
2024-03-28 | $32.63 | $33.60 | $32.09 | $33.32 | $33.32 | 1,774,768 |
2024-03-27 | $30.26 | $31.98 | $29.97 | $31.98 | $31.98 | 1,391,646 |
2024-03-26 | $31.06 | $31.06 | $29.68 | $29.73 | $29.73 | 1,298,017 |
2024-03-25 | $29.60 | $30.78 | $29.30 | $29.72 | $29.72 | 1,052,933 |
2024-03-22 | $29.50 | $30.15 | $29.08 | $29.20 | $29.20 | 967,388 |
2024-03-21 | $31.85 | $31.97 | $30.00 | $30.02 | $30.02 | 1,915,402 |
2024-03-20 | $28.10 | $31.46 | $27.91 | $30.84 | $30.84 | 2,039,785 |
2024-03-19 | $29.30 | $29.30 | $28.17 | $28.32 | $28.32 | 1,271,450 |
2024-03-18 | $30.73 | $30.88 | $29.94 | $30.02 | $29.65 | 1,025,049 |
2024-03-15 | $29.86 | $30.68 | $29.48 | $30.57 | $30.57 | 910,664 |
2024-03-14 | $30.32 | $30.56 | $29.65 | $30.21 | $30.21 | 1,621,673 |
2024-03-13 | $29.79 | $31.29 | $29.66 | $30.82 | $30.82 | 1,373,202 |
2024-03-12 | $29.18 | $29.66 | $28.46 | $29.56 | $29.56 | 1,644,838 |
2024-03-11 | $29.10 | $30.85 | $28.70 | $30.47 | $30.47 | 1,692,881 |
2024-03-08 | $30.02 | $30.18 | $29.07 | $29.29 | $29.29 | 2,276,488 |
2024-03-07 | $29.31 | $29.65 | $28.80 | $29.65 | $29.65 | 1,456,625 |
2024-03-06 | $28.23 | $29.19 | $28.08 | $28.69 | $28.69 | 2,114,795 |
2024-03-05 | $28.25 | $28.42 | $27.37 | $27.46 | $27.46 | 2,855,211 |
2024-03-04 | $26.02 | $27.46 | $25.82 | $27.43 | $27.43 | 2,931,945 |
2024-03-01 | $23.58 | $25.35 | $23.00 | $25.04 | $25.04 | 2,667,739 |
2024-02-29 | $23.06 | $23.70 | $22.84 | $23.24 | $23.24 | 1,620,014 |
2024-02-28 | $22.64 | $22.68 | $21.98 | $22.28 | $22.28 | 1,716,258 |
2024-02-27 | $23.40 | $23.44 | $22.90 | $22.94 | $22.94 | 1,137,571 |
2024-02-26 | $23.38 | $23.41 | $22.83 | $23.35 | $23.35 | 1,288,183 |
2024-02-23 | $23.27 | $24.05 | $22.55 | $24.01 | $24.01 | 1,711,960 |
2024-02-22 | $23.85 | $23.85 | $22.95 | $23.14 | $23.14 | 1,123,391 |
2024-02-21 | $24.10 | $24.12 | $23.19 | $23.82 | $23.82 | 1,262,961 |
2024-02-20 | $24.55 | $24.60 | $23.69 | $24.12 | $24.12 | 1,096,262 |
2024-02-16 | $23.62 | $24.58 | $23.54 | $24.17 | $24.17 | 1,332,264 |
2024-02-15 | $23.43 | $24.62 | $23.35 | $24.07 | $24.07 | 1,950,716 |
2024-02-14 | $22.56 | $22.97 | $22.20 | $22.96 | $22.96 | 1,771,813 |
2024-02-13 | $24.21 | $24.21 | $21.92 | $22.31 | $22.31 | 3,849,041 |
2024-02-12 | $24.70 | $25.77 | $24.60 | $25.55 | $25.55 | 1,347,405 |
2024-02-09 | $25.29 | $25.29 | $24.50 | $24.91 | $24.91 | 1,376,114 |
2024-02-08 | $25.47 | $25.78 | $25.31 | $25.40 | $25.40 | 1,017,284 |
2024-02-07 | $26.28 | $26.42 | $25.60 | $25.70 | $25.70 | 1,124,795 |
2024-02-06 | $25.80 | $26.44 | $25.52 | $26.38 | $26.38 | 1,102,259 |
2024-02-05 | $25.87 | $26.08 | $25.14 | $25.50 | $25.50 | 2,062,877 |
2024-02-02 | $27.05 | $27.10 | $26.16 | $26.60 | $26.60 | 2,430,262 |
2024-02-01 | $27.27 | $28.84 | $27.12 | $28.74 | $28.74 | 2,483,737 |
2024-01-31 | $27.64 | $28.58 | $26.58 | $26.70 | $26.70 | 2,365,036 |
2024-01-30 | $28.19 | $28.30 | $26.94 | $27.41 | $27.41 | 1,330,541 |
2024-01-29 | $27.71 | $27.94 | $26.70 | $27.86 | $27.86 | 1,288,546 |
2024-01-26 | $27.41 | $27.85 | $26.95 | $27.18 | $27.18 | 1,346,911 |
2024-01-25 | $27.29 | $27.64 | $26.96 | $27.58 | $27.58 | 1,490,141 |
2024-01-24 | $28.34 | $28.83 | $26.20 | $26.45 | $26.45 | 2,428,797 |
2024-01-23 | $26.65 | $27.65 | $26.50 | $27.62 | $27.62 | 1,489,565 |
2024-01-22 | $26.16 | $27.03 | $25.93 | $26.43 | $26.43 | 1,226,247 |
2024-01-19 | $27.05 | $27.05 | $25.96 | $26.87 | $26.87 | 1,444,293 |
2024-01-18 | $27.04 | $27.04 | $26.21 | $26.68 | $26.68 | 1,508,311 |
2024-01-17 | $27.28 | $27.28 | $26.10 | $26.46 | $26.46 | 2,450,804 |
2024-01-16 | $29.96 | $29.97 | $28.02 | $28.21 | $28.21 | 2,477,989 |
2024-01-12 | $30.75 | $32.05 | $30.74 | $31.02 | $31.02 | 2,358,571 |
2024-01-11 | $29.66 | $29.97 | $28.15 | $29.06 | $29.06 | 2,260,083 |
2024-01-10 | $29.44 | $29.94 | $28.94 | $29.67 | $29.67 | 1,333,059 |
2024-01-09 | $30.68 | $30.68 | $29.25 | $29.53 | $29.53 | 1,939,679 |
2024-01-08 | $29.73 | $30.76 | $29.44 | $30.31 | $30.31 | 1,630,019 |
2024-01-05 | $30.85 | $32.07 | $30.12 | $30.50 | $30.50 | 2,139,936 |
2024-01-04 | $30.80 | $31.20 | $30.10 | $30.74 | $30.74 | 1,903,149 |
2024-01-03 | $31.10 | $31.60 | $30.19 | $30.74 | $30.74 | 2,231,380 |
2024-01-02 | $34.14 | $34.54 | $32.56 | $32.75 | $32.75 | 1,457,143 |
2023-12-29 | $34.34 | $34.47 | $33.41 | $33.89 | $33.89 | 1,215,252 |
2023-12-28 | $36.20 | $36.65 | $34.49 | $34.49 | $34.49 | 1,207,642 |
2023-12-27 | $36.31 | $37.23 | $36.04 | $36.66 | $36.66 | 1,459,405 |
2023-12-26 | $36.37 | $36.52 | $35.38 | $35.81 | $35.81 | 784,052 |
2023-12-22 | $36.67 | $37.51 | $35.60 | $35.67 | $35.67 | 1,760,532 |
2023-12-21 | $34.74 | $35.48 | $34.64 | $35.30 | $35.30 | 1,368,236 |
2023-12-20 | $35.65 | $35.91 | $33.65 | $33.71 | $33.60 | 1,228,903 |
2023-12-19 | $33.90 | $36.08 | $33.61 | $35.90 | $35.78 | 2,101,026 |
2023-12-18 | $33.53 | $33.91 | $32.83 | $33.37 | $33.37 | 1,324,436 |
2023-12-15 | $33.63 | $34.23 | $33.01 | $33.27 | $33.27 | 1,725,203 |
2023-12-14 | $34.29 | $35.43 | $33.34 | $34.09 | $34.09 | 2,366,958 |
2023-12-13 | $29.12 | $33.36 | $28.94 | $33.30 | $33.30 | 2,804,615 |
2023-12-12 | $31.00 | $31.00 | $28.92 | $29.21 | $29.21 | 1,417,777 |
2023-12-11 | $30.65 | $30.92 | $30.09 | $30.86 | $30.86 | 1,341,005 |
2023-12-08 | $31.38 | $32.55 | $30.82 | $31.41 | $31.41 | 2,169,171 |
2023-12-07 | $33.67 | $33.67 | $32.18 | $32.83 | $32.83 | 1,490,365 |
2023-12-06 | $34.19 | $34.54 | $33.10 | $33.11 | $33.11 | 1,619,637 |
2023-12-05 | $34.01 | $34.45 | $32.62 | $33.17 | $33.17 | 1,600,186 |
2023-12-04 | $35.32 | $35.75 | $34.22 | $34.67 | $34.67 | 2,442,511 |
2023-12-01 | $35.08 | $37.03 | $34.78 | $36.80 | $36.80 | 2,200,919 |
2023-11-30 | $34.50 | $35.43 | $33.96 | $35.43 | $35.43 | 1,270,363 |
2023-11-29 | $34.60 | $35.24 | $34.24 | $34.80 | $34.80 | 1,405,329 |
2023-11-28 | $32.86 | $34.82 | $32.42 | $34.68 | $34.68 | 2,077,596 |
2023-11-27 | $31.67 | $32.26 | $31.00 | $32.04 | $32.04 | 1,681,962 |
2023-11-24 | $30.18 | $31.04 | $29.95 | $30.73 | $30.73 | 762,090 |
2023-11-22 | $30.32 | $30.47 | $29.50 | $29.84 | $29.84 | 1,008,441 |
2023-11-21 | $29.61 | $30.88 | $29.61 | $30.13 | $30.13 | 2,241,424 |
2023-11-20 | $27.85 | $28.82 | $27.55 | $28.74 | $28.74 | 914,692 |
2023-11-17 | $29.15 | $29.47 | $28.42 | $28.68 | $28.68 | 1,831,145 |
2023-11-16 | $28.29 | $29.76 | $28.04 | $28.75 | $28.75 | 2,438,498 |
2023-11-15 | $28.34 | $28.59 | $27.49 | $28.02 | $28.02 | 983,702 |
2023-11-14 | $27.05 | $28.74 | $26.98 | $28.27 | $28.27 | 1,836,648 |
2023-11-13 | $25.81 | $26.41 | $25.49 | $25.49 | $25.49 | 1,230,061 |
2023-11-10 | $26.47 | $26.62 | $25.57 | $26.02 | $26.02 | 1,811,585 |
2023-11-09 | $27.35 | $28.53 | $26.64 | $26.93 | $26.93 | 1,968,414 |
2023-11-08 | $28.32 | $28.42 | $26.62 | $26.94 | $26.94 | 2,130,059 |
2023-11-07 | $28.85 | $29.10 | $27.46 | $28.54 | $28.54 | 1,879,659 |
2023-11-06 | $30.21 | $30.60 | $29.58 | $29.58 | $29.58 | 1,001,144 |
2023-11-03 | $27.99 | $30.94 | $27.99 | $30.28 | $30.28 | 3,129,727 |
2023-11-02 | $27.84 | $27.85 | $26.67 | $27.40 | $27.40 | 1,470,852 |
2023-11-01 | $27.29 | $27.72 | $25.97 | $27.09 | $27.09 | 3,400,578 |
2023-10-31 | $28.11 | $28.74 | $26.53 | $26.85 | $26.85 | 3,230,353 |
2023-10-30 | $28.99 | $29.07 | $28.00 | $28.24 | $28.24 | 1,313,291 |
2023-10-27 | $27.70 | $28.74 | $26.69 | $28.74 | $28.74 | 2,375,608 |
2023-10-26 | $27.53 | $27.90 | $26.09 | $27.22 | $27.22 | 1,968,969 |
2023-10-25 | $28.75 | $29.42 | $27.71 | $27.77 | $27.77 | 1,750,206 |
2023-10-24 | $28.24 | $29.24 | $28.15 | $29.13 | $29.13 | 1,122,689 |
2023-10-23 | $28.91 | $29.45 | $27.42 | $28.68 | $28.68 | 1,760,564 |
2023-10-20 | $29.57 | $30.84 | $29.22 | $29.29 | $29.29 | 2,467,872 |
2023-10-19 | $29.14 | $29.52 | $28.22 | $29.45 | $29.45 | 2,396,890 |
2023-10-18 | $30.00 | $30.55 | $28.68 | $29.14 | $29.14 | 2,022,105 |
2023-10-17 | $28.20 | $29.35 | $27.74 | $29.14 | $29.14 | 1,766,684 |
2023-10-16 | $27.63 | $28.52 | $27.40 | $28.09 | $28.09 | 1,533,494 |
2023-10-13 | $27.08 | $28.43 | $26.92 | $27.90 | $27.90 | 3,207,884 |
2023-10-12 | $26.86 | $27.27 | $25.08 | $25.41 | $25.41 | 2,360,183 |
2023-10-11 | $27.15 | $27.46 | $26.55 | $27.17 | $27.17 | 1,866,898 |
2023-10-10 | $26.18 | $26.63 | $25.78 | $26.48 | $26.48 | 2,044,924 |
2023-10-09 | $25.67 | $26.17 | $25.54 | $25.92 | $25.92 | 2,121,339 |
2023-10-06 | $23.82 | $25.23 | $23.47 | $24.80 | $24.80 | 2,806,039 |
2023-10-05 | $23.24 | $23.79 | $23.01 | $23.76 | $23.76 | 1,985,521 |
2023-10-04 | $24.05 | $24.06 | $22.76 | $23.34 | $23.34 | 2,210,448 |
2023-10-03 | $23.29 | $24.20 | $22.91 | $23.86 | $23.86 | 2,339,402 |
2023-10-02 | $25.02 | $25.02 | $23.45 | $23.68 | $23.68 | 2,826,516 |
2023-09-29 | $26.72 | $27.07 | $24.99 | $25.56 | $25.56 | 3,349,106 |
2023-09-28 | $25.35 | $25.80 | $24.79 | $25.78 | $25.78 | 1,662,958 |
2023-09-27 | $26.05 | $26.10 | $24.63 | $25.33 | $25.33 | 2,504,670 |
2023-09-26 | $27.58 | $27.62 | $26.17 | $26.22 | $26.22 | 1,990,340 |
2023-09-25 | $28.71 | $28.71 | $27.46 | $28.07 | $28.07 | 1,526,210 |
2023-09-22 | $29.59 | $30.03 | $28.73 | $28.80 | $28.80 | 1,231,143 |
2023-09-21 | $29.29 | $29.85 | $28.70 | $28.90 | $28.90 | 1,574,829 |
2023-09-20 | $30.56 | $31.86 | $30.50 | $30.57 | $30.57 | 1,989,473 |
2023-09-19 | $31.73 | $31.73 | $30.12 | $30.38 | $30.38 | 1,371,467 |
2023-09-18 | $31.87 | $31.92 | $30.76 | $31.67 | $31.53 | 907,886 |
2023-09-15 | $31.26 | $32.39 | $31.13 | $31.75 | $31.61 | 1,894,353 |
2023-09-14 | $29.39 | $30.92 | $29.37 | $30.27 | $30.14 | 1,729,658 |
2023-09-13 | $29.46 | $29.93 | $29.04 | $29.27 | $29.14 | 785,093 |
2023-09-12 | $28.66 | $30.19 | $28.65 | $29.46 | $29.33 | 1,114,527 |
2023-09-11 | $29.53 | $30.18 | $29.07 | $29.32 | $29.19 | 1,389,090 |
2023-09-08 | $29.20 | $30.00 | $28.70 | $28.82 | $28.70 | 1,336,713 |
2023-09-07 | $29.22 | $29.22 | $28.57 | $28.85 | $28.73 | 1,200,694 |
2023-09-06 | $29.32 | $30.17 | $29.07 | $29.20 | $29.07 | 1,461,271 |
2023-09-05 | $30.80 | $31.19 | $29.43 | $29.66 | $29.53 | 2,395,474 |
2023-09-01 | $33.54 | $33.77 | $31.55 | $31.61 | $31.61 | 1,709,013 |
2023-08-31 | $33.11 | $33.25 | $31.83 | $32.36 | $32.36 | 1,161,583 |
2023-08-30 | $33.70 | $34.34 | $32.71 | $32.98 | $32.98 | 1,797,546 |
2023-08-29 | $31.65 | $33.24 | $31.24 | $33.24 | $33.24 | 1,749,672 |
2023-08-28 | $30.20 | $32.10 | $30.09 | $31.64 | $31.64 | 1,592,428 |
2023-08-25 | $30.64 | $31.22 | $29.19 | $30.15 | $30.15 | 2,211,369 |
2023-08-24 | $30.94 | $31.85 | $29.97 | $30.90 | $30.90 | 4,117,390 |
2023-08-23 | $29.64 | $31.72 | $29.61 | $31.17 | $31.17 | 3,124,820 |
2023-08-22 | $28.99 | $29.13 | $28.09 | $29.11 | $29.11 | 1,569,633 |
2023-08-21 | $28.27 | $28.61 | $27.49 | $28.50 | $28.50 | 1,488,258 |
2023-08-18 | $27.96 | $27.97 | $27.31 | $27.84 | $27.84 | 1,262,082 |
2023-08-17 | $28.64 | $28.92 | $27.71 | $27.98 | $27.98 | 1,570,038 |
2023-08-16 | $29.16 | $29.38 | $28.34 | $28.38 | $28.38 | 1,197,875 |
2023-08-15 | $30.54 | $30.54 | $28.97 | $29.17 | $29.17 | 2,098,197 |
2023-08-14 | $30.83 | $30.98 | $29.91 | $30.74 | $30.74 | 1,588,258 |
2023-08-11 | $30.84 | $31.65 | $30.53 | $31.59 | $31.59 | 872,071 |
2023-08-10 | $31.35 | $31.71 | $30.23 | $30.80 | $30.80 | 1,689,356 |
2023-08-09 | $31.23 | $31.40 | $30.33 | $30.86 | $30.86 | 974,454 |
2023-08-08 | $30.61 | $31.36 | $30.13 | $31.16 | $31.16 | 1,338,581 |
2023-08-07 | $32.06 | $32.06 | $30.79 | $31.60 | $31.60 | 978,748 |
2023-08-04 | $32.12 | $33.00 | $31.88 | $32.03 | $32.03 | 1,689,384 |
2023-08-03 | $31.41 | $31.94 | $30.83 | $31.19 | $31.19 | 1,215,838 |
2023-08-02 | $33.20 | $33.24 | $30.82 | $31.30 | $31.30 | 2,086,182 |
2023-08-01 | $34.00 | $34.68 | $33.13 | $33.40 | $33.40 | 1,610,788 |
2023-07-31 | $34.50 | $36.67 | $34.46 | $35.81 | $35.81 | 1,355,071 |
2023-07-28 | $33.65 | $34.18 | $33.21 | $33.94 | $33.94 | 821,498 |
2023-07-27 | $35.80 | $35.82 | $33.08 | $33.20 | $33.20 | 2,407,626 |
2023-07-26 | $37.00 | $37.10 | $35.89 | $36.76 | $36.76 | 1,380,435 |
2023-07-25 | $36.00 | $37.06 | $35.68 | $36.73 | $36.73 | 791,701 |
2023-07-24 | $36.42 | $36.85 | $35.24 | $36.02 | $36.02 | 939,591 |
2023-07-21 | $36.33 | $36.95 | $36.10 | $36.62 | $36.62 | 927,527 |
2023-07-20 | $38.80 | $38.96 | $36.75 | $36.84 | $36.84 | 1,533,243 |
2023-07-19 | $39.25 | $39.46 | $38.66 | $38.90 | $38.90 | 945,358 |
2023-07-18 | $38.75 | $40.18 | $38.09 | $39.47 | $39.47 | 1,696,041 |
2023-07-17 | $37.01 | $38.08 | $36.37 | $37.99 | $37.99 | 777,545 |
2023-07-14 | $38.00 | $38.50 | $37.10 | $37.68 | $37.68 | 1,126,113 |
2023-07-13 | $37.99 | $38.43 | $37.56 | $38.13 | $38.13 | 1,357,269 |
2023-07-12 | $35.00 | $37.80 | $35.00 | $37.48 | $37.48 | 2,923,943 |
2023-07-11 | $33.86 | $34.74 | $33.49 | $33.75 | $33.75 | 1,313,733 |
2023-07-10 | $31.20 | $33.65 | $31.18 | $33.49 | $33.49 | 1,841,536 |
2023-07-07 | $31.01 | $32.25 | $30.85 | $31.43 | $31.43 | 1,635,451 |
2023-07-06 | $32.00 | $32.00 | $30.37 | $30.63 | $30.63 | 1,649,290 |
2023-07-05 | $34.32 | $34.53 | $32.23 | $32.41 | $32.41 | 1,695,767 |
2023-07-03 | $32.81 | $34.21 | $32.81 | $33.87 | $33.87 | 1,078,003 |
2023-06-30 | $31.99 | $32.72 | $31.24 | $32.68 | $32.68 | 1,339,089 |
2023-06-29 | $30.00 | $31.71 | $29.74 | $31.62 | $31.62 | 1,478,518 |
2023-06-28 | $31.05 | $31.29 | $30.34 | $30.50 | $30.50 | 1,450,963 |
2023-06-27 | $32.60 | $32.82 | $30.92 | $31.41 | $31.41 | 1,433,010 |
2023-06-26 | $32.41 | $33.06 | $31.73 | $32.68 | $32.68 | 996,846 |
2023-06-23 | $32.51 | $33.27 | $31.73 | $32.02 | $32.02 | 1,202,537 |
2023-06-22 | $31.89 | $32.37 | $31.37 | $32.05 | $32.05 | 1,462,306 |
2023-06-21 | $32.55 | $33.31 | $31.69 | $32.96 | $32.96 | 1,361,187 |
2023-06-20 | $34.55 | $34.65 | $32.87 | $33.24 | $33.11 | 1,930,077 |
2023-06-16 | $35.61 | $36.89 | $34.74 | $35.84 | $35.70 | 1,393,021 |
2023-06-15 | $34.49 | $35.09 | $34.05 | $35.02 | $34.88 | 1,271,934 |
2023-06-14 | $36.25 | $36.69 | $34.18 | $34.95 | $34.81 | 1,447,843 |
2023-06-13 | $36.90 | $37.50 | $35.25 | $35.32 | $35.18 | 1,279,397 |
2023-06-12 | $36.48 | $36.64 | $35.39 | $36.57 | $36.43 | 721,488 |
2023-06-09 | $37.57 | $37.70 | $36.40 | $36.58 | $36.44 | 562,728 |
2023-06-08 | $37.00 | $38.19 | $36.99 | $37.68 | $37.53 | 1,363,864 |
2023-06-07 | $37.71 | $39.63 | $35.79 | $36.21 | $36.07 | 1,343,674 |
2023-06-06 | $37.45 | $38.15 | $36.60 | $38.05 | $37.90 | 611,609 |
2023-06-05 | $36.78 | $37.94 | $36.50 | $37.41 | $37.27 | 642,527 |
2023-06-02 | $38.41 | $39.36 | $36.25 | $36.99 | $36.85 | 1,199,498 |
2023-06-01 | $36.70 | $39.54 | $36.57 | $38.74 | $38.59 | 1,228,487 |
2023-05-31 | $34.99 | $36.97 | $34.73 | $36.20 | $36.06 | 1,148,502 |
2023-05-30 | $35.18 | $35.66 | $34.38 | $34.81 | $34.68 | 770,758 |
2023-05-26 | $35.09 | $35.28 | $34.03 | $34.64 | $34.51 | 681,945 |
2023-05-25 | $35.30 | $35.30 | $33.65 | $34.15 | $34.02 | 866,767 |
2023-05-24 | $38.00 | $38.00 | $35.47 | $35.81 | $35.67 | 1,202,518 |
2023-05-23 | $37.48 | $38.44 | $37.16 | $37.80 | $37.65 | 427,365 |
2023-05-22 | $38.34 | $38.90 | $37.81 | $37.90 | $37.75 | 518,493 |
2023-05-19 | $38.39 | $39.70 | $37.60 | $38.56 | $38.41 | 1,082,751 |
2023-05-18 | $38.45 | $38.51 | $36.98 | $37.91 | $37.76 | 1,233,697 |
2023-05-17 | $40.33 | $40.33 | $38.94 | $40.00 | $39.85 | 816,585 |
2023-05-16 | $42.39 | $42.84 | $39.97 | $40.35 | $40.19 | 1,003,316 |
2023-05-15 | $42.40 | $43.67 | $42.39 | $42.81 | $42.64 | 634,100 |
2023-05-12 | $41.37 | $42.33 | $41.00 | $42.17 | $42.01 | 790,209 |
2023-05-11 | $44.17 | $44.70 | $41.21 | $41.44 | $41.28 | 1,618,890 |
2023-05-10 | $46.93 | $47.00 | $44.36 | $45.85 | $45.67 | 933,142 |
2023-05-09 | $46.38 | $46.98 | $45.83 | $46.64 | $46.46 | 492,787 |
2023-05-08 | $47.01 | $47.57 | $46.10 | $46.59 | $46.41 | 730,370 |
2023-05-05 | $44.61 | $47.01 | $43.77 | $46.74 | $46.74 | 869,674 |
2023-05-04 | $45.32 | $48.23 | $45.25 | $46.62 | $46.62 | 1,562,827 |
2023-05-03 | $44.38 | $45.68 | $43.75 | $44.91 | $44.91 | 1,125,562 |
2023-05-02 | $41.70 | $44.66 | $40.37 | $44.43 | $44.43 | 1,532,015 |
2023-05-01 | $43.57 | $44.29 | $41.27 | $41.35 | $41.35 | 1,353,093 |
2023-04-28 | $42.42 | $43.04 | $41.48 | $42.22 | $42.22 | 820,907 |
2023-04-27 | $41.09 | $42.84 | $40.76 | $42.70 | $42.70 | 1,047,784 |
2023-04-26 | $43.50 | $43.85 | $41.40 | $41.67 | $41.67 | 981,111 |
2023-04-25 | $42.66 | $43.03 | $41.20 | $42.80 | $42.80 | 1,251,514 |
2023-04-24 | $42.64 | $43.57 | $41.96 | $43.09 | $43.09 | 778,239 |
2023-04-21 | $43.50 | $44.16 | $41.64 | $42.78 | $42.78 | 1,496,295 |
2023-04-20 | $44.81 | $45.75 | $43.94 | $44.29 | $44.29 | 1,085,493 |
2023-04-19 | $44.09 | $45.25 | $43.67 | $44.35 | $44.35 | 955,391 |
2023-04-18 | $45.39 | $47.58 | $45.24 | $45.79 | $45.79 | 899,683 |
2023-04-17 | $46.98 | $47.16 | $44.50 | $45.52 | $45.52 | 1,302,769 |
2023-04-14 | $49.47 | $50.29 | $46.29 | $48.26 | $48.26 | 1,820,626 |
2023-04-13 | $49.59 | $51.53 | $49.45 | $50.73 | $50.73 | 1,915,930 |
2023-04-12 | $48.44 | $48.75 | $46.56 | $48.10 | $48.10 | 1,313,101 |
2023-04-11 | $45.55 | $48.19 | $45.50 | $46.85 | $46.85 | 1,522,585 |
2023-04-10 | $44.60 | $45.14 | $43.59 | $45.02 | $45.02 | 1,181,483 |
2023-04-06 | $44.93 | $46.37 | $44.00 | $45.96 | $45.96 | 1,013,584 |
2023-04-05 | $47.05 | $47.44 | $44.81 | $45.87 | $45.87 | 1,521,235 |
2023-04-04 | $44.13 | $46.84 | $43.10 | $46.20 | $46.20 | 2,279,785 |
2023-04-03 | $42.58 | $44.80 | $41.87 | $43.84 | $43.84 | 1,906,076 |
2023-03-31 | $43.00 | $43.53 | $41.39 | $42.18 | $42.18 | 1,475,275 |
2023-03-30 | $41.78 | $42.76 | $41.24 | $42.51 | $42.51 | 1,430,062 |
2023-03-29 | $40.62 | $41.76 | $40.42 | $40.79 | $40.79 | 1,391,552 |
2023-03-28 | $39.05 | $41.58 | $38.48 | $41.29 | $41.29 | 1,501,177 |
2023-03-27 | $37.10 | $39.00 | $36.66 | $38.88 | $38.88 | 1,483,582 |
2023-03-24 | $38.78 | $39.35 | $37.62 | $38.73 | $38.73 | 1,690,646 |
2023-03-23 | $37.16 | $39.24 | $36.67 | $38.20 | $38.20 | 2,157,425 |
2023-03-22 | $35.00 | $38.47 | $34.95 | $36.72 | $36.72 | 2,386,152 |
2023-03-21 | $37.03 | $37.06 | $34.14 | $34.94 | $34.94 | 1,971,815 |
2023-03-20 | $37.85 | $38.62 | $37.17 | $38.35 | $38.17 | 2,129,328 |
2023-03-17 | $34.21 | $37.98 | $33.58 | $36.75 | $36.57 | 3,277,191 |
2023-03-16 | $34.06 | $34.20 | $31.64 | $33.08 | $32.92 | 2,102,980 |
2023-03-15 | $35.46 | $35.67 | $32.87 | $33.79 | $33.63 | 2,601,159 |
2023-03-14 | $33.91 | $34.73 | $33.15 | $34.46 | $34.29 | 1,447,342 |
2023-03-13 | $32.31 | $34.39 | $32.21 | $33.72 | $33.56 | 3,492,048 |
2023-03-10 | $30.21 | $31.55 | $29.67 | $29.70 | $29.56 | 3,548,994 |
2023-03-09 | $29.77 | $30.58 | $28.60 | $28.85 | $28.71 | 2,181,610 |
2023-03-08 | $29.39 | $30.41 | $28.62 | $28.95 | $28.81 | 1,654,132 |
2023-03-07 | $31.82 | $31.87 | $29.09 | $29.52 | $29.38 | 2,817,370 |
2023-03-06 | $33.64 | $33.78 | $32.28 | $32.67 | $32.51 | 1,564,261 |
2023-03-03 | $33.64 | $34.31 | $33.11 | $34.07 | $34.07 | 1,607,607 |
2023-03-02 | $32.83 | $33.18 | $32.45 | $33.03 | $33.03 | 1,292,046 |
2023-03-01 | $32.31 | $33.91 | $31.92 | $33.57 | $33.57 | 1,767,385 |
2023-02-28 | $30.69 | $32.08 | $30.21 | $31.58 | $31.58 | 1,595,529 |
2023-02-27 | $30.26 | $31.13 | $30.18 | $30.59 | $30.59 | 1,173,531 |
2023-02-24 | $29.79 | $30.23 | $29.16 | $30.23 | $30.23 | 1,292,483 |
2023-02-23 | $31.07 | $31.48 | $30.25 | $30.75 | $30.75 | 831,698 |
2023-02-22 | $31.89 | $31.89 | $30.50 | $30.98 | $30.98 | 884,846 |
2023-02-21 | $32.96 | $33.44 | $31.60 | $32.02 | $32.02 | 1,015,825 |
2023-02-17 | $32.36 | $33.53 | $31.54 | $33.29 | $33.29 | 1,198,178 |
2023-02-16 | $32.86 | $34.33 | $32.27 | $33.39 | $33.39 | 1,148,981 |
2023-02-15 | $33.81 | $33.89 | $32.88 | $33.74 | $33.74 | 985,446 |
2023-02-14 | $34.75 | $36.01 | $33.83 | $35.58 | $35.58 | 1,103,737 |
2023-02-13 | $35.10 | $35.70 | $34.52 | $34.91 | $34.91 | 481,495 |
2023-02-10 | $36.41 | $36.41 | $34.77 | $35.29 | $35.29 | 826,576 |
2023-02-09 | $38.90 | $39.15 | $35.74 | $36.10 | $36.10 | 1,100,120 |
2023-02-08 | $38.80 | $38.85 | $37.68 | $37.89 | $37.89 | 592,427 |
2023-02-07 | $37.75 | $39.61 | $37.32 | $38.52 | $38.52 | 980,871 |
2023-02-06 | $38.00 | $38.25 | $37.20 | $37.66 | $37.66 | 697,822 |
2023-02-03 | $39.09 | $40.10 | $37.75 | $37.95 | $37.95 | 1,684,849 |
2023-02-02 | $44.79 | $45.42 | $40.93 | $41.92 | $41.92 | 1,968,871 |
2023-02-01 | $42.21 | $45.24 | $41.35 | $44.37 | $44.37 | 1,479,882 |
2023-01-31 | $41.60 | $42.84 | $41.22 | $42.50 | $42.50 | 833,319 |
2023-01-30 | $43.30 | $43.68 | $42.20 | $42.29 | $42.29 | 785,956 |
2023-01-27 | $44.74 | $45.02 | $43.27 | $43.85 | $43.85 | 1,245,888 |
2023-01-26 | $47.11 | $47.11 | $44.46 | $45.62 | $45.62 | 1,513,629 |
2023-01-25 | $45.00 | $47.56 | $44.73 | $47.39 | $47.39 | 1,090,408 |
2023-01-24 | $44.62 | $46.59 | $43.47 | $46.32 | $46.32 | 1,141,874 |
2023-01-23 | $44.01 | $45.20 | $43.43 | $45.04 | $45.04 | 1,128,484 |
2023-01-20 | $43.67 | $45.65 | $42.91 | $45.61 | $45.61 | 978,776 |
2023-01-19 | $42.74 | $44.70 | $42.01 | $44.13 | $44.13 | 1,378,902 |
2023-01-18 | $44.77 | $45.35 | $41.88 | $41.93 | $41.93 | 1,268,497 |
2023-01-17 | $45.40 | $45.40 | $42.36 | $43.21 | $43.21 | 1,299,286 |
2023-01-13 | $44.60 | $46.43 | $44.46 | $46.02 | $46.02 | 1,027,924 |
2023-01-12 | $44.61 | $45.26 | $43.00 | $44.86 | $44.86 | 1,154,109 |
2023-01-11 | $44.63 | $44.86 | $42.57 | $43.32 | $43.32 | 1,083,214 |
2023-01-10 | $43.30 | $44.52 | $42.31 | $44.48 | $44.48 | 817,546 |
2023-01-09 | $44.96 | $45.01 | $42.72 | $42.91 | $42.91 | 1,269,640 |
2023-01-06 | $42.75 | $44.37 | $41.35 | $44.07 | $44.07 | 1,692,197 |
2023-01-05 | $40.49 | $41.28 | $39.42 | $41.24 | $41.24 | 1,239,349 |
2023-01-04 | $40.01 | $42.69 | $39.75 | $42.24 | $42.24 | 1,948,499 |
2023-01-03 | $37.74 | $39.81 | $37.51 | $38.62 | $38.62 | 1,744,984 |
2022-12-30 | $36.90 | $36.90 | $35.54 | $36.17 | $36.17 | 863,958 |
2022-12-29 | $37.16 | $37.86 | $36.57 | $36.75 | $36.75 | 802,863 |
2022-12-28 | $38.10 | $38.40 | $36.01 | $36.31 | $36.31 | 1,393,358 |
2022-12-27 | $37.78 | $40.30 | $37.45 | $39.19 | $39.19 | 1,427,200 |
2022-12-23 | $36.64 | $37.92 | $35.23 | $37.15 | $37.15 | 1,180,505 |
2022-12-22 | $35.90 | $36.53 | $34.48 | $36.47 | $36.47 | 1,509,788 |
2022-12-21 | $36.90 | $37.89 | $36.75 | $37.25 | $37.25 | 1,260,831 |
2022-12-20 | $34.65 | $36.99 | $34.48 | $36.27 | $36.27 | 1,844,455 |
2022-12-19 | $35.06 | $35.47 | $32.90 | $33.32 | $33.32 | 1,206,782 |
2022-12-16 | $33.62 | $35.41 | $33.47 | $34.97 | $34.97 | 1,875,175 |
2022-12-15 | $35.00 | $35.34 | $33.76 | $33.89 | $33.89 | 1,815,663 |
2022-12-14 | $37.84 | $38.26 | $35.88 | $37.23 | $37.23 | 1,450,024 |
2022-12-13 | $39.12 | $39.92 | $37.18 | $37.89 | $37.89 | 2,139,136 |
2022-12-12 | $35.83 | $36.34 | $34.95 | $35.93 | $35.93 | 1,295,236 |
2022-12-09 | $37.66 | $39.13 | $36.28 | $36.42 | $36.42 | 1,756,981 |
2022-12-08 | $37.79 | $38.50 | $36.85 | $37.45 | $37.45 | 1,180,763 |
2022-12-07 | $36.09 | $37.77 | $36.03 | $37.14 | $37.14 | 1,977,674 |
2022-12-06 | $36.69 | $37.21 | $35.15 | $35.41 | $35.41 | 1,505,877 |
2022-12-05 | $38.52 | $38.69 | $35.53 | $35.89 | $35.89 | 1,974,225 |
2022-12-02 | $37.78 | $40.08 | $37.31 | $39.66 | $39.66 | 1,159,139 |
2022-12-01 | $38.35 | $39.81 | $37.68 | $39.46 | $39.46 | 1,456,348 |
2022-11-30 | $35.09 | $37.09 | $33.89 | $36.51 | $36.51 | 2,001,776 |
2022-11-29 | $33.12 | $34.67 | $33.12 | $34.01 | $34.01 | 1,227,087 |
2022-11-28 | $35.24 | $35.24 | $31.97 | $32.26 | $32.26 | 1,973,466 |
2022-11-25 | $36.56 | $36.56 | $35.50 | $35.86 | $35.86 | 600,533 |
2022-11-23 | $35.36 | $37.03 | $34.57 | $36.82 | $36.82 | 1,448,698 |
2022-11-22 | $32.85 | $35.42 | $32.85 | $35.37 | $35.37 | 2,111,337 |
2022-11-21 | $32.28 | $32.49 | $31.07 | $32.35 | $32.35 | 1,490,491 |
2022-11-18 | $31.92 | $32.98 | $31.67 | $32.62 | $32.62 | 1,246,319 |
2022-11-17 | $31.82 | $32.43 | $31.24 | $32.06 | $32.06 | 1,248,585 |
2022-11-16 | $33.36 | $33.97 | $32.84 | $32.93 | $32.93 | 1,186,147 |
2022-11-15 | $35.82 | $35.85 | $33.24 | $33.87 | $33.87 | 2,178,278 |
2022-11-14 | $34.54 | $35.58 | $33.99 | $34.99 | $34.99 | 1,393,813 |
2022-11-11 | $34.51 | $35.28 | $33.77 | $34.90 | $34.90 | 1,662,209 |
2022-11-10 | $33.55 | $35.00 | $32.35 | $34.42 | $34.42 | 2,659,233 |
2022-11-09 | $31.28 | $32.14 | $29.45 | $29.72 | $29.72 | 1,857,271 |
2022-11-08 | $29.07 | $32.46 | $28.54 | $31.46 | $31.46 | 3,301,764 |
2022-11-07 | $28.74 | $29.23 | $27.89 | $29.00 | $29.00 | 1,663,040 |
2022-11-04 | $26.18 | $28.60 | $26.16 | $28.51 | $28.51 | 3,106,773 |
2022-11-03 | $23.36 | $24.57 | $22.96 | $23.64 | $23.64 | 1,816,034 |
2022-11-02 | $27.80 | $28.15 | $24.01 | $24.12 | $24.12 | 3,035,442 |
2022-11-01 | $27.53 | $28.14 | $27.12 | $27.43 | $27.43 | 2,156,293 |
2022-10-31 | $25.76 | $26.66 | $25.41 | $25.91 | $25.91 | 1,556,177 |
2022-10-28 | $26.14 | $26.73 | $25.42 | $26.67 | $26.67 | 2,006,550 |
2022-10-27 | $28.42 | $28.84 | $27.00 | $27.09 | $27.09 | 1,888,903 |
2022-10-26 | $27.29 | $28.89 | $27.22 | $28.14 | $28.14 | 2,547,695 |
2022-10-25 | $25.75 | $27.03 | $25.75 | $26.59 | $26.59 | 1,943,388 |
2022-10-24 | $25.86 | $25.92 | $24.65 | $25.60 | $25.60 | 2,195,846 |
2022-10-21 | $24.12 | $26.61 | $23.80 | $26.55 | $26.55 | 2,975,377 |
2022-10-20 | $23.40 | $25.19 | $23.15 | $23.78 | $23.78 | 2,385,557 |
2022-10-19 | $23.90 | $24.21 | $22.89 | $23.20 | $23.20 | 2,109,405 |
2022-10-18 | $25.37 | $25.60 | $24.32 | $24.98 | $24.98 | 1,551,277 |
2022-10-17 | $24.76 | $25.51 | $24.53 | $24.53 | $24.53 | 1,548,944 |
2022-10-14 | $25.42 | $25.50 | $23.11 | $23.23 | $23.23 | 2,190,274 |
2022-10-13 | $24.08 | $26.20 | $23.06 | $25.97 | $25.97 | 2,867,327 |
2022-10-12 | $25.83 | $26.93 | $25.21 | $26.57 | $26.57 | 2,261,992 |
2022-10-11 | $26.41 | $27.79 | $25.68 | $25.80 | $25.80 | 2,422,543 |
2022-10-10 | $26.39 | $27.44 | $25.93 | $26.38 | $26.38 | 1,474,139 |
2022-10-07 | $29.28 | $29.87 | $27.28 | $27.55 | $27.55 | 2,542,106 |
2022-10-06 | $29.59 | $30.51 | $28.86 | $30.45 | $30.45 | 1,985,311 |
2022-10-05 | $29.40 | $30.00 | $27.96 | $29.96 | $29.96 | 2,545,057 |
2022-10-04 | $30.41 | $31.76 | $29.79 | $30.89 | $30.89 | 3,045,281 |
2022-10-03 | $27.50 | $29.22 | $27.15 | $29.04 | $29.04 | 3,029,381 |
2022-09-30 | $24.87 | $27.28 | $24.58 | $26.41 | $26.41 | 2,841,936 |
2022-09-29 | $23.95 | $25.06 | $23.17 | $24.94 | $24.94 | 2,201,117 |
2022-09-28 | $22.21 | $24.58 | $22.10 | $24.43 | $24.43 | 3,058,850 |
2022-09-27 | $21.74 | $22.49 | $21.10 | $21.24 | $21.24 | 2,626,626 |
2022-09-26 | $22.33 | $22.83 | $20.45 | $21.08 | $21.08 | 2,944,357 |
2022-09-23 | $24.12 | $24.26 | $22.02 | $22.65 | $22.65 | 3,348,518 |
2022-09-22 | $26.70 | $27.48 | $25.59 | $25.85 | $25.85 | 2,723,568 |
2022-09-21 | $26.75 | $28.31 | $25.46 | $26.39 | $26.39 | 3,030,114 |
2022-09-20 | $26.89 | $26.89 | $25.66 | $26.26 | $26.26 | 2,014,374 |
2022-09-19 | $25.64 | $27.96 | $25.44 | $27.90 | $27.90 | 1,609,562 |
2022-09-16 | $25.72 | $27.67 | $25.09 | $26.63 | $26.63 | 2,259,241 |
2022-09-15 | $27.97 | $28.81 | $26.24 | $26.78 | $26.78 | 2,328,016 |
2022-09-14 | $28.88 | $29.60 | $28.52 | $28.72 | $28.72 | 1,244,118 |
2022-09-13 | $29.14 | $30.62 | $28.40 | $28.60 | $28.60 | 2,102,988 |
2022-09-12 | $31.51 | $32.27 | $30.90 | $31.39 | $31.39 | 1,899,713 |
2022-09-09 | $28.69 | $30.21 | $28.69 | $30.09 | $30.09 | 1,943,677 |
2022-09-08 | $27.43 | $28.23 | $26.79 | $27.95 | $27.95 | 1,392,253 |
2022-09-07 | $25.66 | $28.32 | $25.18 | $27.79 | $27.79 | 2,268,243 |
2022-09-06 | $26.88 | $27.85 | $25.63 | $25.68 | $25.68 | 1,833,500 |
2022-09-02 | $25.96 | $27.70 | $25.44 | $26.68 | $26.68 | 2,207,882 |
2022-09-01 | $26.14 | $26.16 | $24.76 | $25.02 | $25.02 | 2,371,817 |
2022-08-31 | $27.49 | $28.41 | $27.14 | $27.60 | $27.60 | 1,679,074 |
2022-08-30 | $29.19 | $29.24 | $27.25 | $27.58 | $27.58 | 1,968,453 |
2022-08-29 | $29.76 | $30.98 | $29.10 | $29.39 | $29.39 | 1,685,892 |
2022-08-26 | $33.18 | $33.55 | $29.70 | $30.27 | $30.27 | 2,549,543 |
2022-08-25 | $33.74 | $33.91 | $32.75 | $33.68 | $33.68 | 922,015 |
2022-08-24 | $31.75 | $33.21 | $31.17 | $33.17 | $33.17 | 1,160,405 |
2022-08-23 | $30.77 | $33.45 | $30.75 | $31.95 | $31.95 | 1,979,515 |
2022-08-22 | $30.15 | $31.06 | $29.78 | $30.73 | $30.73 | 1,452,164 |
2022-08-19 | $32.45 | $32.53 | $30.98 | $31.10 | $31.10 | 1,298,176 |
2022-08-18 | $32.99 | $33.51 | $32.25 | $33.15 | $33.15 | 939,916 |
2022-08-17 | $35.11 | $35.23 | $32.44 | $32.73 | $32.73 | 2,018,073 |
2022-08-16 | $35.55 | $36.14 | $35.07 | $35.89 | $35.89 | 1,244,944 |
2022-08-15 | $35.82 | $36.28 | $34.91 | $36.08 | $36.08 | 1,582,311 |
2022-08-12 | $36.84 | $38.19 | $36.39 | $37.86 | $37.86 | 1,551,054 |
2022-08-11 | $37.92 | $38.42 | $35.98 | $36.21 | $36.21 | 1,506,902 |
2022-08-10 | $38.43 | $39.60 | $37.15 | $37.79 | $37.79 | 1,792,043 |
2022-08-09 | $38.58 | $38.85 | $36.59 | $37.64 | $37.64 | 1,346,651 |
2022-08-08 | $37.44 | $39.06 | $37.39 | $38.33 | $38.33 | 1,704,620 |
2022-08-05 | $34.60 | $36.40 | $33.77 | $36.37 | $36.37 | 1,645,848 |
2022-08-04 | $34.61 | $37.85 | $34.01 | $36.93 | $36.93 | 2,170,034 |
2022-08-03 | $35.64 | $35.70 | $33.19 | $33.75 | $33.75 | 1,768,113 |
2022-08-02 | $36.06 | $37.74 | $34.92 | $34.99 | $34.99 | 2,095,923 |
2022-08-01 | $36.25 | $36.65 | $35.22 | $35.98 | $35.98 | 1,480,058 |
2022-07-29 | $35.52 | $36.47 | $33.89 | $36.16 | $36.16 | 2,627,663 |
2022-07-28 | $34.62 | $36.04 | $33.79 | $34.99 | $34.99 | 4,645,987 |
2022-07-27 | $30.93 | $33.31 | $30.04 | $32.85 | $32.85 | 3,260,053 |
2022-07-26 | $29.96 | $31.05 | $29.75 | $30.57 | $30.57 | 2,121,403 |
2022-07-25 | $30.60 | $30.83 | $29.02 | $29.93 | $29.93 | 2,270,480 |
2022-07-22 | $31.79 | $33.71 | $30.35 | $30.47 | $30.47 | 3,082,891 |
2022-07-21 | $30.02 | $31.49 | $29.37 | $31.29 | $31.29 | 3,205,384 |
2022-07-20 | $31.17 | $31.84 | $29.51 | $29.66 | $29.66 | 2,558,570 |
2022-07-19 | $30.80 | $31.94 | $30.23 | $31.10 | $31.10 | 2,514,398 |
2022-07-18 | $30.11 | $31.16 | $29.75 | $29.83 | $29.83 | 2,551,366 |
2022-07-15 | $29.67 | $29.77 | $27.67 | $29.12 | $29.12 | 2,150,483 |
2022-07-14 | $29.00 | $29.42 | $26.81 | $29.12 | $29.12 | 3,125,167 |
2022-07-13 | $29.21 | $32.56 | $29.03 | $31.66 | $31.66 | 3,516,616 |
2022-07-12 | $30.42 | $31.19 | $29.02 | $29.58 | $29.58 | 2,158,612 |
2022-07-11 | $30.66 | $31.96 | $30.26 | $30.39 | $30.39 | 1,690,964 |
2022-07-08 | $31.94 | $32.75 | $30.62 | $31.55 | $31.55 | 1,394,879 |
2022-07-07 | $30.90 | $32.92 | $30.89 | $31.80 | $31.80 | 1,849,434 |
2022-07-06 | $31.25 | $31.74 | $28.80 | $30.49 | $30.49 | 1,921,539 |
2022-07-05 | $34.20 | $34.53 | $30.07 | $31.45 | $31.45 | 2,316,465 |
2022-07-01 | $32.30 | $36.03 | $31.79 | $35.44 | $35.44 | 2,176,263 |
2022-06-30 | $35.60 | $35.83 | $33.27 | $33.46 | $33.46 | 1,869,191 |
2022-06-29 | $38.54 | $38.64 | $35.49 | $36.13 | $36.13 | 1,282,240 |
2022-06-28 | $40.69 | $41.06 | $37.42 | $37.66 | $37.66 | 1,108,897 |
2022-06-27 | $40.80 | $41.00 | $39.00 | $40.66 | $40.66 | 903,284 |
2022-06-24 | $38.99 | $41.67 | $38.27 | $41.52 | $41.52 | 1,154,516 |
2022-06-23 | $42.05 | $42.64 | $37.89 | $38.77 | $38.77 | 1,927,448 |
2022-06-22 | $44.05 | $45.60 | $42.55 | $42.66 | $42.66 | 1,054,637 |
2022-06-21 | $44.55 | $46.13 | $43.47 | $44.33 | $44.33 | 957,106 |
2022-06-17 | $45.69 | $45.70 | $43.50 | $44.50 | $44.50 | 1,009,655 |
2022-06-16 | $43.68 | $47.05 | $42.21 | $46.31 | $46.31 | 1,781,910 |
2022-06-15 | $45.19 | $46.36 | $42.27 | $45.13 | $45.13 | 1,711,387 |
2022-06-14 | $45.45 | $45.45 | $41.93 | $42.95 | $42.95 | 1,268,322 |
2022-06-13 | $48.46 | $49.54 | $45.21 | $45.26 | $45.26 | 1,488,317 |
2022-06-10 | $47.77 | $54.63 | $46.68 | $54.03 | $54.03 | 1,876,433 |
2022-06-09 | $53.11 | $53.11 | $49.36 | $49.50 | $49.50 | 1,022,113 |
2022-06-08 | $53.91 | $54.99 | $52.69 | $53.96 | $53.96 | 651,955 |
2022-06-07 | $53.41 | $55.34 | $53.14 | $54.75 | $54.75 | 688,864 |
2022-06-06 | $57.30 | $57.64 | $53.28 | $53.98 | $53.98 | 634,852 |
2022-06-03 | $57.32 | $58.50 | $55.35 | $55.88 | $55.88 | 1,230,260 |
2022-06-02 | $53.80 | $59.51 | $53.80 | $58.91 | $58.91 | 1,083,479 |
2022-06-01 | $52.82 | $53.60 | $51.35 | $52.77 | $52.77 | 1,184,340 |
2022-05-31 | $54.32 | $55.52 | $50.78 | $51.69 | $51.69 | 952,069 |
2022-05-27 | $54.04 | $54.44 | $52.44 | $53.41 | $53.41 | 916,926 |
2022-05-26 | $52.31 | $54.51 | $52.07 | $52.95 | $52.95 | 1,560,167 |
2022-05-25 | $53.16 | $53.84 | $51.40 | $53.34 | $53.34 | 845,429 |
2022-05-24 | $53.13 | $55.25 | $51.93 | $54.33 | $54.33 | 1,192,399 |
2022-05-23 | $53.66 | $53.98 | $51.44 | $52.31 | $52.31 | 1,056,405 |
2022-05-20 | $52.80 | $53.09 | $50.14 | $51.54 | $51.54 | 1,671,806 |
2022-05-19 | $49.10 | $53.22 | $49.04 | $52.47 | $52.47 | 2,360,471 |
2022-05-18 | $48.30 | $48.71 | $46.03 | $46.32 | $46.32 | 1,528,199 |
2022-05-17 | $49.00 | $49.75 | $47.35 | $48.20 | $48.20 | 1,419,040 |
2022-05-16 | $46.61 | $47.87 | $45.98 | $47.51 | $47.51 | 1,849,711 |
2022-05-13 | $43.04 | $47.47 | $43.00 | $46.55 | $46.55 | 1,651,820 |
2022-05-12 | $46.05 | $46.30 | $41.62 | $43.34 | $43.34 | 2,579,004 |
2022-05-11 | $50.50 | $52.76 | $48.38 | $48.51 | $48.51 | 2,221,074 |
2022-05-10 | $52.00 | $53.19 | $46.95 | $48.44 | $48.44 | 2,036,122 |
2022-05-09 | $55.37 | $55.39 | $50.15 | $50.25 | $50.25 | 2,221,205 |
2022-05-06 | $60.71 | $61.34 | $58.29 | $58.94 | $58.94 | 1,466,169 |
2022-05-05 | $67.91 | $67.91 | $59.07 | $61.09 | $61.09 | 1,900,924 |
2022-05-04 | $62.96 | $66.69 | $61.17 | $66.30 | $66.30 | 1,481,048 |
2022-05-03 | $61.24 | $64.91 | $61.24 | $63.85 | $63.85 | 1,534,592 |
2022-05-02 | $60.17 | $61.43 | $58.37 | $61.24 | $61.24 | 1,996,926 |
2022-04-29 | $66.91 | $67.78 | $63.41 | $63.65 | $63.65 | 1,208,354 |
2022-04-28 | $62.37 | $66.02 | $61.23 | $65.51 | $65.51 | 1,591,419 |
2022-04-27 | $62.87 | $64.52 | $61.68 | $61.98 | $61.98 | 1,151,525 |
2022-04-26 | $67.40 | $67.94 | $62.73 | $62.85 | $62.85 | 1,123,224 |
2022-04-25 | $66.50 | $68.15 | $63.01 | $66.55 | $66.55 | 1,667,122 |
2022-04-22 | $75.00 | $76.68 | $71.10 | $71.79 | $71.79 | 1,041,292 |
2022-04-21 | $84.02 | $84.29 | $75.93 | $78.05 | $78.05 | 1,495,511 |
2022-04-20 | $84.62 | $87.50 | $82.90 | $87.19 | $87.19 | 686,727 |
2022-04-19 | $86.78 | $87.83 | $83.38 | $84.62 | $84.62 | 934,545 |
2022-04-18 | $92.89 | $93.66 | $89.13 | $89.22 | $89.22 | 837,658 |
2022-04-14 | $88.54 | $91.67 | $87.00 | $90.36 | $90.36 | 558,543 |
2022-04-13 | $85.37 | $89.92 | $85.05 | $89.13 | $89.13 | 824,656 |
2022-04-12 | $83.69 | $86.85 | $82.23 | $83.42 | $83.42 | 1,052,062 |
2022-04-11 | $84.45 | $84.45 | $79.00 | $81.40 | $81.40 | 803,132 |
2022-04-08 | $78.01 | $82.41 | $78.01 | $81.45 | $81.45 | 845,143 |
2022-04-07 | $75.67 | $78.55 | $74.73 | $77.38 | $77.38 | 809,287 |
2022-04-06 | $76.36 | $76.96 | $73.40 | $75.13 | $75.13 | 608,191 |
2022-04-05 | $82.00 | $83.98 | $75.32 | $75.60 | $75.60 | 963,577 |
2022-04-04 | $82.60 | $83.43 | $79.36 | $81.50 | $81.50 | 658,218 |
2022-04-01 | $76.04 | $81.17 | $75.56 | $80.92 | $80.92 | 758,201 |
2022-03-31 | $78.76 | $79.76 | $76.63 | $76.79 | $76.79 | 574,359 |
2022-03-30 | $77.51 | $80.31 | $76.68 | $77.85 | $77.85 | 744,603 |
2022-03-29 | $71.98 | $77.14 | $70.96 | $77.02 | $77.02 | 676,407 |
2022-03-28 | $78.40 | $78.61 | $74.47 | $75.03 | $75.03 | 1,037,136 |
2022-03-25 | $80.12 | $81.81 | $79.37 | $81.66 | $81.66 | 538,482 |
2022-03-24 | $82.67 | $84.84 | $80.58 | $80.96 | $80.96 | 933,076 |
2022-03-23 | $79.01 | $81.95 | $77.82 | $81.46 | $81.46 | 1,213,697 |
2022-03-22 | $79.07 | $79.84 | $76.00 | $77.97 | $77.97 | 769,008 |
2022-03-21 | $77.89 | $82.45 | $77.89 | $80.59 | $80.59 | 884,977 |
2022-03-18 | $77.60 | $79.52 | $75.59 | $77.59 | $77.59 | 533,482 |
2022-03-17 | $76.43 | $82.18 | $76.43 | $79.19 | $79.19 | 869,168 |
2022-03-16 | $73.25 | $74.79 | $69.93 | $74.74 | $74.74 | 771,628 |
2022-03-15 | $69.26 | $75.80 | $68.55 | $73.78 | $73.78 | 609,770 |
2022-03-14 | $77.44 | $77.77 | $71.23 | $72.55 | $72.55 | 829,416 |
2022-03-11 | $79.45 | $81.99 | $78.58 | $80.23 | $80.23 | 852,724 |
2022-03-10 | $81.09 | $84.15 | $80.40 | $83.18 | $83.18 | 855,839 |
2022-03-09 | $75.88 | $80.88 | $74.60 | $79.48 | $79.48 | 883,204 |
2022-03-08 | $82.80 | $89.02 | $78.81 | $81.19 | $81.19 | 2,000,901 |
2022-03-07 | $77.59 | $81.40 | $76.28 | $79.86 | $79.86 | 1,389,796 |
2022-03-04 | $73.62 | $77.27 | $73.16 | $76.46 | $76.46 | 1,447,370 |
2022-03-03 | $71.98 | $72.82 | $69.66 | $72.71 | $72.71 | 867,464 |
2022-03-02 | $70.40 | $72.47 | $69.60 | $71.87 | $71.87 | 977,971 |
2022-03-01 | $67.23 | $72.70 | $66.79 | $72.52 | $72.52 | 1,552,296 |
2022-02-28 | $67.34 | $67.34 | $64.36 | $65.86 | $65.86 | 1,207,241 |
2022-02-25 | $62.35 | $65.63 | $61.36 | $65.27 | $65.27 | 1,001,554 |
2022-02-24 | $72.11 | $72.14 | $61.41 | $63.99 | $63.99 | 2,066,859 |
2022-02-23 | $63.50 | $67.96 | $63.15 | $66.64 | $66.64 | 1,172,120 |
2022-02-22 | $65.38 | $65.86 | $62.24 | $63.13 | $63.13 | 1,138,807 |
2022-02-18 | $66.51 | $66.88 | $63.85 | $65.18 | $65.18 | 1,218,464 |
2022-02-17 | $66.30 | $68.66 | $64.92 | $67.14 | $67.14 | 1,721,816 |
2022-02-16 | $61.40 | $65.19 | $61.40 | $64.70 | $64.70 | 1,512,586 |
2022-02-15 | $59.26 | $61.63 | $57.70 | $61.26 | $61.26 | 929,796 |
2022-02-14 | $61.90 | $62.79 | $60.68 | $62.66 | $62.66 | 1,347,990 |
2022-02-11 | $54.72 | $62.14 | $54.63 | $60.87 | $60.87 | 2,214,433 |
2022-02-10 | $56.01 | $59.25 | $53.94 | $54.74 | $54.74 | 1,353,397 |
2022-02-09 | $57.94 | $58.85 | $56.81 | $57.26 | $57.26 | 888,541 |
2022-02-08 | $55.67 | $57.52 | $55.29 | $57.52 | $57.52 | 811,449 |
2022-02-07 | $53.19 | $56.97 | $52.83 | $56.25 | $56.25 | 1,090,405 |
2022-02-04 | $50.64 | $52.76 | $50.60 | $52.18 | $52.18 | 639,241 |
2022-02-03 | $52.50 | $53.03 | $50.18 | $51.24 | $51.24 | 869,825 |
2022-02-02 | $54.61 | $55.50 | $52.93 | $53.79 | $53.79 | 892,415 |
2022-02-01 | $54.00 | $55.09 | $52.32 | $54.16 | $54.16 | 979,615 |
2022-01-31 | $50.45 | $52.79 | $49.83 | $52.48 | $52.48 | 988,988 |
2022-01-28 | $49.81 | $49.82 | $47.92 | $49.66 | $49.66 | 1,381,943 |
2022-01-27 | $52.46 | $54.17 | $50.39 | $50.58 | $50.58 | 1,572,224 |
2022-01-26 | $58.65 | $60.03 | $52.90 | $54.42 | $54.42 | 1,781,268 |
2022-01-25 | $56.84 | $60.77 | $55.88 | $60.21 | $60.21 | 1,065,573 |
2022-01-24 | $59.22 | $59.43 | $54.83 | $58.99 | $58.99 | 1,320,776 |
2022-01-21 | $64.95 | $65.32 | $60.24 | $60.98 | $60.98 | 1,063,489 |
2022-01-20 | $67.70 | $68.04 | $64.49 | $64.85 | $64.85 | 1,210,915 |
2022-01-19 | $59.91 | $66.82 | $59.57 | $66.34 | $66.34 | 2,110,561 |
2022-01-18 | $58.95 | $60.78 | $57.62 | $58.22 | $58.22 | 805,475 |
2022-01-14 | $61.43 | $61.43 | $58.45 | $59.48 | $59.48 | 806,404 |
2022-01-13 | $62.31 | $63.19 | $60.88 | $60.96 | $60.96 | 831,515 |
2022-01-12 | $60.61 | $63.00 | $59.98 | $62.88 | $62.88 | 1,140,383 |
2022-01-11 | $57.03 | $60.32 | $56.19 | $60.06 | $60.06 | 1,276,373 |
2022-01-10 | $55.01 | $57.16 | $53.83 | $57.16 | $57.16 | 974,021 |
2022-01-07 | $55.53 | $56.52 | $54.30 | $56.03 | $56.03 | 970,571 |
2022-01-06 | $56.52 | $57.68 | $54.78 | $54.91 | $54.91 | 1,579,945 |
2022-01-05 | $63.45 | $64.98 | $58.88 | $59.33 | $59.33 | 1,504,331 |
2022-01-04 | $62.11 | $64.42 | $61.71 | $62.25 | $62.25 | 820,715 |
2022-01-03 | $62.07 | $62.80 | $61.14 | $61.51 | $61.51 | 808,745 |
2021-12-31 | $63.69 | $64.33 | $62.74 | $64.13 | $64.13 | 738,235 |
2021-12-30 | $61.12 | $63.25 | $61.12 | $63.01 | $63.01 | 764,106 |
2021-12-29 | $60.60 | $62.78 | $60.26 | $61.45 | $61.45 | 792,098 |
2021-12-28 | $63.12 | $64.60 | $61.50 | $61.77 | $61.77 | 835,573 |
2021-12-27 | $62.69 | $64.25 | $62.32 | $63.12 | $63.12 | 656,848 |
2021-12-23 | $62.60 | $63.62 | $60.98 | $63.37 | $63.37 | 1,023,753 |
2021-12-22 | $60.34 | $62.43 | $58.88 | $62.25 | $62.25 | 896,133 |
2021-12-21 | $59.48 | $60.23 | $58.19 | $59.76 | $59.76 | 634,690 |
2021-12-20 | $57.55 | $58.21 | $55.88 | $58.04 | $58.04 | 797,521 |
2021-12-17 | $59.50 | $60.52 | $57.70 | $58.05 | $58.05 | 986,184 |
2021-12-16 | $55.90 | $59.20 | $55.77 | $58.95 | $58.95 | 1,852,401 |
2021-12-15 | $54.96 | $54.96 | $50.63 | $53.78 | $53.78 | 1,901,178 |
2021-12-14 | $55.38 | $57.51 | $55.08 | $55.43 | $55.43 | 1,040,058 |
2021-12-13 | $58.88 | $59.84 | $57.47 | $57.98 | $57.98 | 617,506 |
2021-12-10 | $59.91 | $60.20 | $57.80 | $58.33 | $58.33 | 659,748 |
2021-12-09 | $61.39 | $61.48 | $58.28 | $58.76 | $58.76 | 925,384 |
2021-12-08 | $61.23 | $62.80 | $60.98 | $62.44 | $62.44 | 512,230 |
2021-12-07 | $59.90 | $62.70 | $59.90 | $61.68 | $61.68 | 800,176 |
2021-12-06 | $57.90 | $59.90 | $56.68 | $59.79 | $59.79 | 974,092 |
2021-12-03 | $58.49 | $58.85 | $56.07 | $58.46 | $58.46 | 902,772 |
2021-12-02 | $60.04 | $60.07 | $56.41 | $58.49 | $58.49 | 1,218,223 |
2021-12-01 | $65.88 | $67.32 | $59.40 | $59.92 | $59.92 | 1,204,274 |
2021-11-30 | $66.11 | $69.37 | $63.18 | $64.92 | $64.92 | 1,550,914 |
2021-11-29 | $65.51 | $66.20 | $64.04 | $65.95 | $65.95 | 622,200 |
2021-11-26 | $69.55 | $69.55 | $63.08 | $65.43 | $65.43 | 1,161,910 |
2021-11-24 | $67.21 | $69.76 | $67.21 | $69.25 | $69.25 | 518,026 |
2021-11-23 | $68.64 | $70.53 | $67.00 | $68.87 | $68.87 | 1,052,792 |
2021-11-22 | $72.00 | $74.21 | $69.62 | $71.87 | $71.87 | 917,857 |
2021-11-19 | $78.36 | $79.55 | $75.01 | $75.31 | $75.31 | 737,536 |
2021-11-18 | $79.54 | $80.68 | $77.91 | $78.80 | $78.80 | 512,794 |
2021-11-17 | $80.20 | $82.20 | $79.13 | $80.03 | $80.03 | 686,720 |
2021-11-16 | $81.51 | $82.75 | $78.30 | $78.92 | $78.92 | 834,978 |
2021-11-15 | $81.77 | $82.50 | $79.88 | $82.00 | $82.00 | 469,217 |
2021-11-12 | $81.00 | $83.00 | $79.44 | $82.25 | $82.25 | 779,342 |
2021-11-11 | $80.00 | $82.32 | $79.01 | $81.44 | $81.44 | 1,194,176 |
2021-11-10 | $78.71 | $80.27 | $76.00 | $77.02 | $77.02 | 1,449,001 |
2021-11-09 | $73.55 | $75.56 | $71.51 | $74.99 | $74.99 | 1,079,216 |
2021-11-08 | $73.09 | $73.59 | $71.96 | $72.95 | $72.95 | 853,887 |
2021-11-05 | $68.40 | $71.50 | $66.93 | $71.24 | $71.24 | 1,087,894 |
2021-11-04 | $69.76 | $71.34 | $66.89 | $67.14 | $67.14 | 1,051,252 |
2021-11-03 | $64.05 | $68.46 | $63.49 | $67.79 | $67.79 | 1,277,605 |
2021-11-02 | $66.99 | $66.99 | $64.41 | $65.94 | $65.94 | 1,050,703 |
2021-11-01 | $67.63 | $68.80 | $65.76 | $68.11 | $68.11 | 682,704 |
2021-10-29 | $68.40 | $69.00 | $66.63 | $67.34 | $67.34 | 980,296 |
2021-10-28 | $73.13 | $73.42 | $70.53 | $71.32 | $71.32 | 865,587 |
2021-10-27 | $73.15 | $74.26 | $72.00 | $72.80 | $72.80 | 665,895 |
2021-10-26 | $72.86 | $73.64 | $71.88 | $73.45 | $73.45 | 732,282 |
2021-10-25 | $72.86 | $75.00 | $71.93 | $74.03 | $74.03 | 988,746 |
2021-10-22 | $71.34 | $74.92 | $69.56 | $70.79 | $70.79 | 1,611,344 |
2021-10-21 | $69.67 | $70.17 | $68.48 | $69.33 | $69.33 | 694,096 |
2021-10-20 | $69.50 | $71.89 | $68.48 | $70.20 | $70.20 | 1,437,490 |
2021-10-19 | $69.91 | $70.06 | $66.90 | $67.70 | $67.70 | 915,521 |
2021-10-18 | $68.07 | $68.52 | $66.57 | $66.58 | $66.58 | 573,762 |
2021-10-15 | $66.93 | $70.02 | $65.87 | $68.54 | $68.54 | 1,107,712 |
2021-10-14 | $68.88 | $69.74 | $67.91 | $69.62 | $69.62 | 966,277 |
2021-10-13 | $63.65 | $67.51 | $63.43 | $66.78 | $66.78 | 1,617,565 |
2021-10-12 | $60.14 | $62.74 | $59.55 | $62.51 | $62.51 | 1,393,404 |
2021-10-11 | $60.36 | $62.21 | $59.43 | $59.51 | $59.51 | 834,238 |
2021-10-08 | $61.51 | $62.21 | $59.38 | $59.94 | $59.94 | 1,248,172 |
2021-10-07 | $57.03 | $59.88 | $56.97 | $58.24 | $58.24 | 1,032,690 |
2021-10-06 | $54.36 | $57.60 | $54.01 | $57.54 | $57.54 | 1,182,360 |
2021-10-05 | $53.83 | $55.44 | $52.32 | $55.36 | $55.36 | 1,038,825 |
2021-10-04 | $53.05 | $55.52 | $53.05 | $54.22 | $54.22 | 1,220,113 |
2021-10-01 | $53.75 | $53.81 | $52.00 | $53.21 | $53.21 | 1,029,223 |
2021-09-30 | $51.96 | $54.77 | $51.31 | $52.85 | $52.85 | 1,939,487 |
2021-09-29 | $53.26 | $53.58 | $50.26 | $50.70 | $50.70 | 2,021,185 |
2021-09-28 | $53.30 | $54.28 | $52.19 | $53.75 | $53.75 | 1,619,788 |
2021-09-27 | $55.10 | $57.03 | $54.47 | $54.59 | $54.59 | 1,340,044 |
2021-09-24 | $54.43 | $56.08 | $53.95 | $54.79 | $54.79 | 1,058,506 |
2021-09-23 | $57.40 | $57.81 | $55.50 | $55.59 | $55.59 | 1,625,604 |
2021-09-22 | $58.17 | $61.32 | $57.70 | $57.70 | $57.70 | 2,062,503 |
2021-09-21 | $59.00 | $59.91 | $57.16 | $57.69 | $57.69 | 1,321,455 |
2021-09-20 | $57.95 | $57.97 | $55.85 | $57.79 | $57.79 | 1,966,019 |
2021-09-17 | $59.51 | $59.99 | $58.32 | $59.57 | $59.57 | 1,856,736 |
2021-09-16 | $61.51 | $61.72 | $58.46 | $60.58 | $60.58 | 2,518,201 |
2021-09-15 | $64.37 | $66.62 | $64.25 | $65.72 | $65.72 | 611,518 |
2021-09-14 | $65.68 | $66.74 | $64.01 | $65.69 | $65.69 | 1,196,683 |
2021-09-13 | $61.45 | $66.24 | $61.15 | $64.94 | $64.94 | 1,789,307 |
2021-09-10 | $63.39 | $63.71 | $60.64 | $60.86 | $60.86 | 1,155,377 |
2021-09-09 | $65.53 | $65.53 | $62.07 | $63.17 | $63.17 | 1,398,307 |
2021-09-08 | $65.19 | $65.37 | $62.92 | $64.36 | $64.36 | 1,040,109 |
2021-09-07 | $68.23 | $69.38 | $65.09 | $65.46 | $65.46 | 1,473,449 |
2021-09-03 | $68.73 | $71.70 | $68.53 | $70.08 | $70.08 | 1,623,047 |
2021-09-02 | $66.91 | $67.60 | $65.55 | $66.28 | $66.28 | 697,337 |
2021-09-01 | $68.54 | $68.96 | $66.51 | $66.91 | $66.91 | 902,575 |
2021-08-31 | $66.20 | $67.96 | $65.61 | $67.67 | $67.67 | 1,144,054 |
2021-08-30 | $67.78 | $68.37 | $65.16 | $65.82 | $65.82 | 1,007,410 |
2021-08-27 | $61.63 | $68.31 | $61.46 | $67.66 | $67.66 | 1,430,659 |
2021-08-26 | $61.81 | $64.07 | $61.35 | $62.14 | $62.14 | 869,630 |
2021-08-25 | $63.87 | $64.07 | $61.67 | $63.00 | $63.00 | 817,974 |
2021-08-24 | $64.95 | $65.45 | $63.68 | $64.87 | $64.87 | 604,692 |
2021-08-23 | $61.15 | $64.98 | $60.90 | $64.10 | $64.10 | 1,539,386 |
2021-08-20 | $57.68 | $59.16 | $57.27 | $57.89 | $57.89 | 998,698 |
2021-08-19 | $60.80 | $60.80 | $57.68 | $58.39 | $58.39 | 1,299,334 |
2021-08-18 | $63.65 | $63.81 | $59.62 | $61.10 | $61.10 | 1,588,589 |
2021-08-17 | $65.38 | $66.39 | $62.26 | $63.39 | $63.39 | 1,046,087 |
2021-08-16 | $66.97 | $67.84 | $65.59 | $66.09 | $66.09 | 659,489 |
2021-08-13 | $66.38 | $68.14 | $65.77 | $67.48 | $67.48 | 1,072,121 |
2021-08-12 | $66.34 | $66.34 | $63.40 | $64.67 | $64.67 | 1,091,537 |
2021-08-11 | $65.57 | $67.86 | $65.53 | $67.03 | $67.03 | 1,448,782 |
2021-08-10 | $64.80 | $65.56 | $63.25 | $64.00 | $64.00 | 1,294,040 |
2021-08-09 | $68.01 | $68.71 | $64.81 | $65.13 | $65.13 | 2,009,060 |
2021-08-06 | $69.92 | $71.24 | $68.15 | $70.48 | $70.48 | 1,175,544 |
2021-08-05 | $76.29 | $76.83 | $73.56 | $74.26 | $74.26 | 603,828 |
2021-08-04 | $79.89 | $81.92 | $75.86 | $76.13 | $76.13 | 816,526 |
2021-08-03 | $77.07 | $78.18 | $76.06 | $78.08 | $78.08 | 447,003 |
2021-08-02 | $77.75 | $78.12 | $76.39 | $76.94 | $76.94 | 385,635 |
2021-07-30 | $77.29 | $79.42 | $75.93 | $77.74 | $77.74 | 771,342 |
2021-07-29 | $77.70 | $80.15 | $77.30 | $78.40 | $78.40 | 1,159,036 |
2021-07-28 | $70.73 | $74.88 | $70.60 | $74.46 | $74.46 | 782,899 |
2021-07-27 | $72.20 | $72.65 | $69.79 | $71.77 | $71.77 | 752,960 |
2021-07-26 | $70.30 | $73.73 | $69.94 | $72.76 | $72.76 | 775,004 |
2021-07-23 | $71.74 | $72.04 | $69.76 | $70.58 | $70.58 | 511,999 |
2021-07-22 | $73.26 | $73.34 | $70.25 | $72.11 | $72.11 | 591,043 |
2021-07-21 | $69.06 | $74.00 | $68.81 | $73.26 | $73.26 | 805,954 |
2021-07-20 | $70.55 | $72.21 | $69.07 | $70.28 | $70.28 | 937,152 |
2021-07-19 | $72.35 | $73.34 | $68.72 | $70.02 | $70.02 | 1,429,046 |
2021-07-16 | $80.34 | $80.49 | $74.41 | $75.15 | $75.15 | 1,409,068 |
2021-07-15 | $81.49 | $82.23 | $80.07 | $81.41 | $81.41 | 535,902 |
2021-07-14 | $82.16 | $82.95 | $79.84 | $81.18 | $81.18 | 808,606 |
2021-07-13 | $77.45 | $81.86 | $77.18 | $78.44 | $78.44 | 821,035 |
2021-07-12 | $80.11 | $81.35 | $77.03 | $77.58 | $77.58 | 869,301 |
2021-07-09 | $78.22 | $81.58 | $78.05 | $81.14 | $81.14 | 961,460 |
2021-07-08 | $82.01 | $82.60 | $76.30 | $77.54 | $77.54 | 1,472,197 |
2021-07-07 | $83.54 | $84.00 | $80.61 | $82.10 | $82.10 | 681,790 |
2021-07-06 | $86.72 | $87.30 | $81.14 | $82.84 | $82.84 | 1,121,790 |
2021-07-02 | $83.51 | $84.94 | $81.46 | $84.00 | $84.00 | 866,825 |
2021-07-01 | $83.41 | $83.68 | $79.70 | $81.51 | $81.51 | 637,753 |
2021-06-30 | $78.36 | $82.35 | $77.94 | $81.57 | $81.57 | 923,288 |
2021-06-29 | $77.88 | $80.74 | $77.31 | $78.78 | $78.78 | 1,021,237 |
2021-06-28 | $83.47 | $84.10 | $79.50 | $80.82 | $80.82 | 1,166,283 |
2021-06-25 | $88.12 | $88.30 | $83.77 | $84.37 | $84.37 | 857,713 |
2021-06-24 | $87.39 | $87.49 | $84.63 | $85.68 | $85.68 | 632,713 |
2021-06-23 | $87.75 | $89.74 | $84.57 | $84.57 | $84.57 | 906,832 |
2021-06-22 | $86.40 | $87.00 | $85.05 | $86.10 | $86.10 | 491,115 |
2021-06-21 | $87.69 | $88.32 | $84.79 | $87.41 | $87.41 | 820,570 |
2021-06-18 | $89.52 | $91.40 | $85.14 | $85.14 | $85.14 | 1,046,463 |
2021-06-17 | $92.38 | $94.98 | $88.40 | $89.27 | $89.27 | 1,716,944 |
2021-06-16 | $102.49 | $105.25 | $98.40 | $98.85 | $98.85 | 954,864 |
2021-06-15 | $105.59 | $105.77 | $101.62 | $102.88 | $102.88 | 438,722 |
2021-06-14 | $102.16 | $107.53 | $101.60 | $105.78 | $105.78 | 488,149 |
2021-06-11 | $109.05 | $110.32 | $106.10 | $106.55 | $106.55 | 516,943 |
2021-06-10 | $105.18 | $111.10 | $103.38 | $110.63 | $110.63 | 760,857 |
2021-06-09 | $105.75 | $107.85 | $104.25 | $104.45 | $104.45 | 424,763 |
2021-06-08 | $106.41 | $108.14 | $104.81 | $105.62 | $105.62 | 505,127 |
2021-06-07 | $107.42 | $109.03 | $105.52 | $108.40 | $108.40 | 412,902 |
2021-06-04 | $107.18 | $109.69 | $106.83 | $108.40 | $108.40 | 558,511 |
2021-06-03 | $108.69 | $108.69 | $104.29 | $105.02 | $105.02 | 912,737 |
2021-06-02 | $115.00 | $116.36 | $113.13 | $114.96 | $114.96 | 400,728 |
2021-06-01 | $115.16 | $117.50 | $112.98 | $113.91 | $113.91 | 598,485 |
2021-05-28 | $109.37 | $113.16 | $108.75 | $113.10 | $113.10 | 492,270 |
2021-05-27 | $110.44 | $111.57 | $108.62 | $110.85 | $110.85 | 425,404 |
2021-05-26 | $112.91 | $115.44 | $109.90 | $111.23 | $111.23 | 929,335 |
2021-05-25 | $110.98 | $113.87 | $107.60 | $112.19 | $112.19 | 966,735 |
2021-05-24 | $110.91 | $112.31 | $109.69 | $111.61 | $111.61 | 416,842 |
2021-05-21 | $111.55 | $112.35 | $107.11 | $109.80 | $109.80 | 583,958 |
2021-05-20 | $108.06 | $111.38 | $106.60 | $110.33 | $110.33 | 630,743 |
2021-05-19 | $107.29 | $112.08 | $103.88 | $106.86 | $106.86 | 1,335,344 |
2021-05-18 | $111.10 | $111.85 | $106.68 | $109.55 | $109.55 | 717,515 |
2021-05-17 | $100.89 | $111.60 | $100.26 | $109.20 | $109.20 | 1,440,864 |
2021-05-14 | $95.05 | $99.33 | $95.05 | $98.83 | $98.83 | 631,276 |
2021-05-13 | $94.73 | $95.88 | $92.14 | $93.15 | $93.15 | 699,162 |
2021-05-12 | $99.45 | $101.65 | $94.71 | $95.61 | $95.61 | 930,118 |
2021-05-11 | $94.49 | $101.10 | $93.41 | $100.93 | $100.93 | 635,685 |
2021-05-10 | $105.00 | $105.35 | $98.17 | $98.54 | $98.54 | 828,682 |
2021-05-07 | $100.03 | $101.85 | $98.19 | $100.81 | $100.81 | 1,026,496 |
2021-05-06 | $91.50 | $99.25 | $91.50 | $96.44 | $96.44 | 1,254,673 |
2021-05-05 | $90.41 | $90.56 | $89.06 | $90.41 | $90.41 | 195,892 |
2021-05-04 | $93.35 | $96.67 | $88.35 | $89.91 | $89.91 | 918,470 |
2021-05-03 | $89.38 | $94.53 | $89.00 | $93.50 | $93.50 | 1,237,522 |
2021-04-30 | $88.03 | $89.32 | $85.73 | $86.20 | $86.20 | 555,515 |
2021-04-29 | $90.92 | $91.05 | $86.82 | $89.18 | $89.18 | 863,499 |
2021-04-28 | $89.00 | $93.95 | $87.91 | $93.14 | $93.14 | 737,592 |
2021-04-27 | $95.16 | $96.16 | $90.94 | $91.54 | $91.54 | 849,782 |
2021-04-26 | $95.41 | $95.78 | $93.50 | $94.74 | $94.74 | 583,504 |
2021-04-23 | $97.54 | $98.50 | $94.26 | $94.56 | $94.56 | 812,472 |
2021-04-22 | $98.15 | $99.50 | $94.56 | $95.72 | $95.72 | 1,055,013 |
2021-04-21 | $95.32 | $100.27 | $94.76 | $100.02 | $100.02 | 888,580 |
2021-04-20 | $92.37 | $95.70 | $92.16 | $95.43 | $95.43 | 531,376 |
2021-04-19 | $96.40 | $96.83 | $92.68 | $93.67 | $93.67 | 749,523 |
2021-04-16 | $97.00 | $97.53 | $95.01 | $97.15 | $97.15 | 848,273 |
2021-04-15 | $89.69 | $96.27 | $89.58 | $95.03 | $95.03 | 1,238,312 |
2021-04-14 | $89.43 | $90.84 | $87.33 | $87.92 | $87.92 | 502,602 |
2021-04-13 | $88.58 | $91.80 | $88.29 | $90.22 | $90.22 | 776,651 |
2021-04-12 | $89.60 | $90.12 | $85.67 | $86.51 | $86.51 | 886,032 |
2021-04-09 | $88.35 | $92.33 | $87.90 | $91.20 | $91.20 | 523,781 |
2021-04-08 | $89.31 | $92.55 | $89.10 | $91.82 | $91.82 | 866,202 |
2021-04-07 | $87.42 | $88.15 | $85.39 | $86.13 | $86.13 | 589,007 |
2021-04-06 | $85.98 | $90.00 | $85.65 | $88.42 | $88.42 | 957,887 |
2021-04-05 | $84.60 | $86.31 | $82.95 | $84.26 | $84.26 | 905,991 |
2021-04-01 | $81.14 | $84.36 | $80.64 | $84.14 | $84.14 | 1,207,830 |
2021-03-31 | $74.37 | $79.85 | $74.00 | $78.18 | $78.18 | 1,041,502 |
2021-03-30 | $75.93 | $76.52 | $72.35 | $73.53 | $73.53 | 1,390,596 |
2021-03-29 | $79.67 | $80.65 | $76.69 | $80.55 | $80.55 | 765,481 |
2021-03-26 | $79.51 | $81.91 | $78.91 | $81.82 | $81.82 | 558,439 |
2021-03-25 | $79.13 | $80.93 | $77.43 | $79.55 | $79.55 | 706,868 |
2021-03-24 | $82.34 | $83.08 | $79.25 | $79.44 | $79.44 | 676,983 |
2021-03-23 | $87.16 | $87.24 | $81.25 | $81.65 | $81.65 | 1,186,665 |
2021-03-22 | $89.89 | $92.60 | $88.85 | $89.18 | $88.81 | 707,780 |
2021-03-19 | $89.56 | $92.49 | $88.96 | $92.13 | $91.75 | 667,505 |
2021-03-18 | $89.24 | $93.30 | $88.39 | $89.50 | $89.13 | 1,089,380 |
2021-03-17 | $87.00 | $94.79 | $85.63 | $92.83 | $92.45 | 1,414,676 |
2021-03-16 | $90.00 | $90.26 | $87.41 | $88.80 | $88.44 | 860,710 |
2021-03-15 | $88.11 | $90.47 | $87.65 | $90.31 | $89.94 | 1,163,964 |
2021-03-12 | $82.02 | $87.95 | $81.50 | $87.24 | $86.88 | 1,149,246 |
2021-03-11 | $85.51 | $87.81 | $84.48 | $86.95 | $86.59 | 1,265,265 |
2021-03-10 | $85.15 | $85.57 | $82.95 | $84.50 | $84.15 | 993,540 |
2021-03-09 | $84.74 | $87.19 | $82.50 | $84.23 | $83.88 | 1,284,764 |
2021-03-08 | $79.81 | $81.51 | $78.10 | $78.51 | $78.19 | 1,055,546 |
2021-03-05 | $80.43 | $81.96 | $76.00 | $81.61 | $81.28 | 1,380,243 |
2021-03-04 | $80.99 | $84.81 | $76.44 | $79.83 | $79.50 | 2,032,887 |
2021-03-03 | $81.39 | $82.80 | $77.27 | $80.75 | $80.42 | 1,578,637 |
2021-03-02 | $80.17 | $86.31 | $80.03 | $85.04 | $84.69 | 1,549,068 |
2021-03-01 | $85.25 | $86.07 | $79.26 | $79.69 | $79.36 | 1,201,094 |
2021-02-26 | $88.66 | $89.02 | $80.06 | $82.50 | $82.16 | 2,128,000 |
2021-02-25 | $94.70 | $98.04 | $88.90 | $89.31 | $88.94 | 1,785,202 |
2021-02-24 | $92.91 | $100.40 | $91.65 | $99.61 | $99.20 | 852,423 |
2021-02-23 | $97.28 | $97.79 | $90.66 | $96.48 | $96.08 | 1,293,609 |
2021-02-22 | $92.93 | $101.47 | $92.28 | $100.12 | $99.71 | 2,005,275 |
2021-02-19 | $90.35 | $92.00 | $88.51 | $89.87 | $89.50 | 870,952 |
2021-02-18 | $92.00 | $93.74 | $87.94 | $89.00 | $88.64 | 1,313,440 |
2021-02-17 | $93.41 | $93.59 | $91.05 | $92.44 | $92.06 | 1,684,053 |
2021-02-16 | $96.41 | $100.99 | $95.88 | $96.72 | $96.32 | 1,267,762 |
2021-02-12 | $98.00 | $103.48 | $96.53 | $100.85 | $100.44 | 935,576 |
2021-02-11 | $104.45 | $105.40 | $98.56 | $100.06 | $99.65 | 1,147,688 |
2021-02-10 | $105.39 | $106.10 | $101.19 | $103.64 | $103.22 | 900,617 |
2021-02-09 | $105.49 | $105.63 | $101.10 | $103.32 | $102.90 | 825,068 |
2021-02-08 | $104.86 | $106.18 | $102.58 | $104.10 | $103.67 | 1,335,291 |
2021-02-05 | $99.25 | $101.78 | $97.39 | $101.17 | $100.76 | 1,365,917 |
2021-02-04 | $95.02 | $97.84 | $92.84 | $97.57 | $97.17 | 1,961,046 |
2021-02-03 | $102.00 | $103.15 | $100.14 | $101.61 | $101.19 | 664,867 |
2021-02-02 | $105.50 | $105.50 | $100.00 | $100.79 | $100.38 | 1,482,527 |
2021-02-01 | $113.34 | $117.63 | $107.80 | $112.11 | $111.65 | 2,369,665 |
2021-01-29 | $107.41 | $109.61 | $99.90 | $100.58 | $100.17 | 1,362,204 |
2021-01-28 | $100.63 | $105.95 | $96.13 | $101.06 | $100.65 | 1,751,224 |
2021-01-27 | $98.25 | $98.25 | $91.05 | $93.10 | $92.72 | 1,470,358 |
2021-01-26 | $100.61 | $103.74 | $99.96 | $100.96 | $100.55 | 646,338 |
2021-01-25 | $103.59 | $104.89 | $98.63 | $100.64 | $100.23 | 928,321 |
2021-01-22 | $100.00 | $104.22 | $98.00 | $102.26 | $101.84 | 1,308,170 |
2021-01-21 | $109.67 | $109.67 | $104.00 | $106.55 | $106.11 | 1,081,189 |
2021-01-20 | $104.84 | $110.50 | $104.21 | $109.13 | $108.68 | 1,532,604 |
2021-01-19 | $103.21 | $103.41 | $99.25 | $101.31 | $100.89 | 1,038,396 |
2021-01-15 | $106.41 | $106.68 | $98.51 | $98.71 | $98.31 | 1,941,747 |
2021-01-14 | $109.53 | $112.58 | $108.06 | $109.33 | $108.88 | 1,047,171 |
2021-01-13 | $111.94 | $113.75 | $109.02 | $109.28 | $108.83 | 827,666 |
2021-01-12 | $112.54 | $112.88 | $107.29 | $112.88 | $112.42 | 1,262,156 |
2021-01-11 | $113.07 | $115.70 | $111.30 | $111.90 | $111.44 | 947,314 |
2021-01-08 | $126.20 | $126.93 | $111.69 | $117.30 | $116.82 | 2,641,812 |
2021-01-07 | $133.68 | $135.25 | $129.58 | $132.68 | $132.14 | 732,151 |
2021-01-06 | $133.44 | $137.24 | $128.41 | $136.28 | $135.72 | 1,237,941 |
2021-01-05 | $139.70 | $139.90 | $133.75 | $137.89 | $137.33 | 708,888 |
2021-01-04 | $132.50 | $138.95 | $129.92 | $137.13 | $136.57 | 1,947,503 |
2020-12-31 | $123.50 | $124.55 | $118.18 | $120.56 | $120.07 | 779,619 |
2020-12-30 | $116.27 | $123.17 | $116.00 | $122.79 | $122.29 | 941,548 |
2020-12-29 | $118.08 | $119.95 | $114.10 | $115.47 | $115.00 | 801,566 |
2020-12-28 | $121.26 | $123.99 | $115.76 | $116.30 | $115.82 | 1,095,185 |
2020-12-24 | $115.03 | $118.30 | $114.00 | $116.83 | $116.35 | 416,123 |
2020-12-23 | $113.17 | $117.03 | $113.00 | $116.58 | $116.10 | 794,418 |
2020-12-22 | $119.30 | $119.92 | $109.44 | $110.51 | $110.06 | 1,591,217 |
2020-12-21 | $118.22 | $123.31 | $117.53 | $120.62 | $120.13 | 1,119,140 |
2020-12-18 | $122.68 | $123.19 | $117.88 | $118.32 | $117.84 | 828,160 |
2020-12-17 | $118.98 | $125.00 | $118.37 | $123.24 | $122.74 | 1,793,484 |
2020-12-16 | $108.92 | $113.58 | $106.30 | $113.03 | $112.57 | 1,304,187 |
2020-12-15 | $103.73 | $108.39 | $103.42 | $107.51 | $107.07 | 1,159,001 |
2020-12-14 | $103.50 | $106.50 | $99.35 | $99.82 | $99.41 | 939,471 |
2020-12-11 | $106.61 | $108.23 | $103.88 | $104.69 | $104.26 | 714,828 |
2020-12-10 | $106.10 | $110.32 | $105.00 | $106.48 | $106.04 | 867,136 |
2020-12-09 | $111.26 | $112.15 | $103.60 | $106.65 | $106.21 | 1,682,421 |
2020-12-08 | $116.50 | $116.59 | $112.71 | $113.48 | $113.02 | 840,239 |
2020-12-07 | $106.75 | $118.08 | $106.75 | $115.41 | $114.94 | 1,359,030 |
2020-12-04 | $109.26 | $111.09 | $106.34 | $107.62 | $107.18 | 1,092,766 |
2020-12-03 | $112.06 | $112.28 | $107.03 | $109.88 | $109.43 | 1,259,680 |
2020-12-02 | $111.15 | $112.25 | $108.07 | $111.69 | $111.23 | 1,010,101 |
2020-12-01 | $108.79 | $112.10 | $105.12 | $111.40 | $110.94 | 1,826,223 |
2020-11-30 | $96.79 | $101.24 | $94.52 | $101.09 | $100.68 | 1,268,233 |
2020-11-27 | $93.50 | $99.55 | $93.39 | $99.55 | $99.14 | 873,028 |
2020-11-25 | $96.00 | $98.84 | $95.30 | $97.41 | $97.01 | 1,345,553 |
2020-11-24 | $92.27 | $95.85 | $91.97 | $93.88 | $93.50 | 1,807,413 |
2020-11-23 | $106.82 | $106.82 | $99.20 | $99.75 | $99.34 | 2,125,573 |
2020-11-20 | $110.23 | $112.85 | $107.87 | $109.12 | $108.67 | 1,163,540 |
2020-11-19 | $105.33 | $109.60 | $104.43 | $107.82 | $107.38 | 1,234,016 |
2020-11-18 | $113.47 | $114.50 | $107.89 | $108.59 | $108.15 | 1,824,538 |
2020-11-17 | $117.23 | $117.39 | $113.37 | $114.80 | $114.33 | 1,158,975 |
2020-11-16 | $120.07 | $123.08 | $117.77 | $119.56 | $119.07 | 940,964 |
2020-11-13 | $123.20 | $123.50 | $119.23 | $121.01 | $120.51 | 947,235 |
2020-11-12 | $116.03 | $121.17 | $115.76 | $116.24 | $115.76 | 1,312,604 |
2020-11-11 | $115.29 | $116.86 | $112.51 | $113.95 | $113.48 | 1,230,215 |
2020-11-10 | $128.00 | $128.27 | $118.50 | $119.02 | $118.53 | 1,274,673 |
2020-11-09 | $131.00 | $131.73 | $122.00 | $128.23 | $127.70 | 1,784,219 |
2020-11-06 | $147.42 | $148.81 | $142.13 | $145.11 | $144.52 | 1,170,967 |
2020-11-05 | $130.82 | $145.97 | $130.73 | $144.35 | $143.76 | 2,235,152 |
2020-11-04 | $128.05 | $129.10 | $120.13 | $121.55 | $121.05 | 1,258,090 |
2020-11-03 | $127.57 | $131.10 | $125.65 | $128.31 | $127.78 | 968,347 |
2020-11-02 | $121.00 | $124.80 | $117.13 | $124.07 | $123.56 | 1,179,373 |
2020-10-30 | $117.80 | $118.44 | $110.81 | $117.55 | $117.07 | 1,130,888 |
2020-10-29 | $109.50 | $116.72 | $109.15 | $114.63 | $114.16 | 995,502 |
2020-10-28 | $123.17 | $124.23 | $110.90 | $112.16 | $111.70 | 2,003,976 |
2020-10-27 | $126.68 | $131.85 | $125.60 | $131.70 | $131.16 | 865,178 |
2020-10-26 | $130.40 | $134.78 | $126.69 | $127.87 | $127.35 | 1,029,798 |
2020-10-23 | $135.87 | $136.00 | $129.86 | $133.00 | $132.46 | 1,050,586 |
2020-10-22 | $136.64 | $137.67 | $131.40 | $136.20 | $135.64 | 1,081,765 |
2020-10-21 | $139.73 | $144.99 | $138.95 | $140.88 | $140.30 | 1,119,179 |
2020-10-20 | $134.56 | $139.15 | $132.38 | $137.31 | $136.75 | 891,062 |
2020-10-19 | $143.00 | $143.20 | $134.09 | $134.39 | $133.84 | 949,095 |
2020-10-16 | $143.50 | $144.60 | $138.61 | $138.98 | $138.41 | 857,377 |
2020-10-15 | $141.00 | $146.10 | $140.20 | $143.72 | $143.13 | 896,916 |
2020-10-14 | $146.13 | $150.79 | $144.30 | $147.11 | $146.51 | 1,103,587 |
2020-10-13 | $140.81 | $143.91 | $136.02 | $142.07 | $141.49 | 1,198,885 |
2020-10-12 | $146.71 | $149.72 | $143.50 | $146.85 | $146.25 | 853,806 |
2020-10-09 | $140.00 | $148.45 | $139.89 | $147.75 | $147.14 | 1,746,732 |
2020-10-08 | $131.36 | $134.57 | $129.50 | $133.86 | $133.31 | 970,235 |
2020-10-07 | $128.83 | $131.57 | $126.35 | $128.55 | $128.02 | 905,901 |
2020-10-06 | $137.41 | $138.87 | $124.62 | $125.36 | $124.85 | 1,360,461 |
2020-10-05 | $131.27 | $136.46 | $130.52 | $133.96 | $133.41 | 1,062,685 |
2020-10-02 | $130.00 | $133.39 | $127.06 | $129.30 | $128.77 | 1,173,691 |
2020-10-01 | $132.90 | $136.33 | $130.11 | $132.96 | $132.42 | 1,194,523 |
2020-09-30 | $129.57 | $132.29 | $126.34 | $129.00 | $128.47 | 951,723 |
2020-09-29 | $129.09 | $133.70 | $128.89 | $131.96 | $131.42 | 1,074,940 |
2020-09-28 | $128.95 | $130.47 | $124.68 | $128.30 | $127.77 | 1,364,047 |
2020-09-25 | $122.10 | $126.40 | $119.01 | $123.98 | $123.47 | 1,082,756 |
2020-09-24 | $115.22 | $128.51 | $113.62 | $126.09 | $125.57 | 2,128,423 |
2020-09-23 | $134.00 | $134.69 | $116.33 | $119.01 | $118.52 | 3,353,424 |
2020-09-22 | $140.00 | $142.62 | $135.89 | $140.23 | $139.66 | 1,291,472 |
2020-09-21 | $144.65 | $149.43 | $137.35 | $140.43 | $139.85 | 1,990,490 |
2020-09-18 | $160.52 | $164.20 | $155.82 | $156.64 | $156.00 | 913,872 |
2020-09-17 | $154.00 | $160.50 | $150.88 | $158.94 | $158.29 | 950,719 |
2020-09-16 | $167.00 | $167.40 | $160.39 | $162.33 | $161.66 | 1,183,250 |
2020-09-15 | $166.53 | $167.50 | $158.51 | $160.33 | $159.67 | 1,359,667 |
2020-09-14 | $150.30 | $160.54 | $150.00 | $159.90 | $159.24 | 1,605,605 |
2020-09-11 | $151.24 | $154.81 | $143.01 | $144.79 | $144.20 | 902,150 |
2020-09-10 | $156.47 | $158.72 | $146.71 | $149.07 | $148.46 | 1,430,136 |
2020-09-09 | $144.00 | $154.20 | $144.00 | $152.57 | $151.94 | 1,552,903 |
2020-09-08 | $136.00 | $147.48 | $132.46 | $140.65 | $140.07 | 1,321,425 |
2020-09-04 | $145.93 | $147.32 | $133.60 | $145.98 | $145.38 | 1,861,564 |
2020-09-03 | $147.16 | $150.84 | $138.50 | $147.99 | $147.38 | 1,680,072 |
2020-09-02 | $148.61 | $150.00 | $140.31 | $149.58 | $148.97 | 1,416,376 |
2020-09-01 | $161.99 | $162.00 | $147.40 | $150.91 | $150.29 | 2,108,276 |
2020-08-31 | $154.42 | $159.14 | $152.20 | $155.40 | $154.76 | 1,474,867 |
2020-08-28 | $147.80 | $154.40 | $145.92 | $152.74 | $152.11 | 2,013,824 |
2020-08-27 | $153.38 | $153.90 | $136.17 | $142.00 | $141.42 | 2,289,375 |
2020-08-26 | $136.16 | $148.54 | $135.73 | $147.14 | $146.54 | 2,111,155 |
2020-08-25 | $138.60 | $139.76 | $130.66 | $139.50 | $138.93 | 1,688,948 |
2020-08-24 | $146.00 | $147.24 | $139.28 | $140.51 | $139.93 | 1,279,845 |
2020-08-21 | $142.48 | $144.30 | $137.75 | $141.17 | $140.59 | 1,809,625 |
2020-08-20 | $144.01 | $151.11 | $142.11 | $149.43 | $148.82 | 1,710,047 |
2020-08-19 | $156.10 | $157.11 | $142.39 | $145.02 | $144.43 | 2,625,924 |
2020-08-18 | $170.68 | $170.83 | $154.21 | $159.55 | $158.90 | 1,876,527 |
2020-08-17 | $156.78 | $163.99 | $155.34 | $162.87 | $162.20 | 1,884,119 |
2020-08-14 | $147.83 | $149.26 | $140.66 | $146.15 | $145.55 | 1,344,700 |
2020-08-13 | $141.74 | $150.43 | $139.35 | $146.44 | $145.84 | 2,200,567 |
2020-08-12 | $142.68 | $144.33 | $135.00 | $135.75 | $135.19 | 1,953,856 |
2020-08-11 | $140.70 | $147.89 | $131.26 | $133.22 | $132.67 | 3,511,740 |
2020-08-10 | $167.21 | $176.23 | $160.49 | $161.92 | $161.26 | 2,120,054 |
2020-08-07 | $169.90 | $170.93 | $158.29 | $164.07 | $163.40 | 2,395,221 |
2020-08-06 | $186.34 | $188.35 | $172.59 | $178.60 | $177.87 | 2,343,156 |
2020-08-05 | $185.84 | $191.17 | $174.37 | $180.69 | $179.95 | 2,764,682 |
2020-08-04 | $159.03 | $176.15 | $156.65 | $175.36 | $174.64 | 2,597,788 |
2020-08-03 | $160.27 | $163.00 | $153.76 | $160.28 | $159.62 | 1,660,408 |
2020-07-31 | $157.64 | $164.39 | $156.03 | $161.84 | $161.18 | 1,702,056 |
2020-07-30 | $156.23 | $161.88 | $148.68 | $153.82 | $153.19 | 2,219,756 |
2020-07-29 | $169.56 | $173.92 | $157.75 | $168.50 | $167.81 | 2,567,786 |
2020-07-28 | $167.44 | $174.20 | $163.65 | $169.60 | $168.91 | 1,945,526 |
2020-07-27 | $170.00 | $177.29 | $167.21 | $173.08 | $172.37 | 2,490,182 |
2020-07-24 | $152.84 | $156.48 | $148.97 | $155.44 | $154.80 | 1,714,020 |
2020-07-23 | $157.23 | $161.97 | $143.12 | $148.97 | $148.36 | 2,778,090 |
2020-07-22 | $153.88 | $160.00 | $151.80 | $158.20 | $157.55 | 2,243,144 |
2020-07-21 | $153.00 | $155.22 | $145.33 | $149.67 | $149.06 | 2,087,916 |
2020-07-20 | $137.87 | $144.14 | $136.82 | $142.50 | $141.92 | 1,556,443 |
2020-07-17 | $128.00 | $134.94 | $126.16 | $133.90 | $133.35 | 1,738,301 |
2020-07-16 | $126.49 | $129.51 | $121.95 | $124.20 | $123.69 | 1,369,107 |
2020-07-15 | $127.41 | $130.10 | $122.60 | $130.09 | $129.56 | 1,198,134 |
2020-07-14 | $118.05 | $127.80 | $116.61 | $127.65 | $127.13 | 1,667,155 |
2020-07-13 | $131.05 | $132.65 | $117.02 | $118.58 | $118.09 | 1,866,853 |
2020-07-10 | $130.51 | $131.00 | $123.15 | $126.50 | $125.98 | 1,474,979 |
2020-07-09 | $130.76 | $133.53 | $121.30 | $128.01 | $127.49 | 2,340,607 |
2020-07-08 | $126.48 | $130.65 | $122.82 | $128.97 | $128.44 | 2,515,387 |
2020-07-07 | $112.88 | $121.56 | $112.56 | $119.94 | $119.45 | 2,013,145 |
2020-07-06 | $112.95 | $115.94 | $110.75 | $114.17 | $113.70 | 1,356,414 |
2020-07-02 | $108.89 | $115.31 | $108.37 | $109.00 | $108.55 | 1,761,108 |
2020-07-01 | $110.63 | $110.77 | $104.11 | $110.39 | $109.94 | 1,846,944 |
2020-06-30 | $102.68 | $111.64 | $101.64 | $110.33 | $109.88 | 2,316,842 |
2020-06-29 | $101.83 | $103.99 | $99.78 | $103.65 | $103.23 | 1,261,145 |
2020-06-26 | $96.40 | $101.82 | $93.27 | $101.28 | $100.87 | 2,224,672 |
2020-06-25 | $97.97 | $99.56 | $94.54 | $99.50 | $99.09 | 1,525,296 |
2020-06-24 | $100.76 | $104.45 | $95.15 | $98.18 | $97.78 | 3,075,041 |
2020-06-23 | $103.50 | $105.68 | $101.37 | $104.00 | $103.57 | 2,006,489 |
2020-06-22 | $96.00 | $101.56 | $95.31 | $99.48 | $99.07 | 3,508,206 |
2020-06-19 | $87.88 | $93.36 | $86.30 | $90.57 | $90.20 | 3,295,355 |
2020-06-18 | $85.84 | $88.02 | $83.67 | $84.78 | $84.43 | 1,484,036 |
2020-06-17 | $86.96 | $89.40 | $86.03 | $87.88 | $87.52 | 1,392,100 |
2020-06-16 | $92.10 | $92.88 | $85.02 | $86.02 | $85.67 | 2,048,175 |
2020-06-15 | $81.49 | $93.40 | $79.74 | $92.05 | $91.67 | 2,805,926 |
2020-06-12 | $91.87 | $94.14 | $86.55 | $87.69 | $87.33 | 2,063,279 |
2020-06-11 | $99.00 | $101.21 | $85.51 | $88.32 | $87.96 | 3,024,953 |
2020-06-10 | $94.89 | $101.43 | $88.66 | $101.14 | $100.73 | 3,297,098 |
2020-06-09 | $94.00 | $95.76 | $91.02 | $91.76 | $91.38 | 1,597,117 |
2020-06-08 | $92.00 | $93.54 | $88.87 | $93.09 | $92.71 | 1,412,381 |
2020-06-05 | $87.53 | $90.83 | $84.26 | $90.44 | $90.07 | 3,216,162 |
2020-06-04 | $94.35 | $96.00 | $90.94 | $94.33 | $93.94 | 1,946,764 |
2020-06-03 | $91.57 | $94.43 | $88.32 | $91.09 | $90.72 | 2,818,179 |
2020-06-02 | $107.13 | $107.39 | $97.06 | $97.49 | $97.09 | 2,813,124 |
2020-06-01 | $100.93 | $106.05 | $99.83 | $105.59 | $105.16 | 1,983,273 |
2020-05-29 | $97.94 | $99.55 | $95.73 | $97.58 | $97.18 | 1,863,396 |
2020-05-28 | $96.44 | $98.30 | $90.84 | $93.25 | $92.87 | 2,110,618 |
2020-05-27 | $87.30 | $93.17 | $84.71 | $93.15 | $92.77 | 2,670,309 |
2020-05-26 | $100.50 | $100.50 | $92.41 | $93.00 | $92.62 | 2,295,183 |
2020-05-22 | $102.52 | $105.60 | $99.63 | $100.25 | $99.84 | 1,531,539 |
2020-05-21 | $102.99 | $103.51 | $96.64 | $101.07 | $100.66 | 2,150,383 |
2020-05-20 | $107.86 | $110.22 | $104.09 | $106.90 | $106.46 | 2,575,576 |
2020-05-19 | $101.14 | $109.05 | $100.42 | $107.09 | $106.65 | 3,082,769 |
2020-05-18 | $101.92 | $102.76 | $94.78 | $97.79 | $97.39 | 2,640,449 |
2020-05-15 | $92.27 | $98.00 | $91.19 | $97.87 | $97.47 | 2,718,074 |
2020-05-14 | $82.02 | $88.48 | $81.34 | $87.11 | $86.75 | 2,522,934 |
2020-05-13 | $85.65 | $86.93 | $79.81 | $83.20 | $82.86 | 2,188,555 |
2020-05-12 | $84.31 | $88.76 | $81.69 | $83.10 | $82.76 | 2,605,524 |
2020-05-11 | $86.82 | $87.63 | $80.55 | $82.17 | $81.83 | 2,190,695 |
2020-05-08 | $86.94 | $90.50 | $84.85 | $86.68 | $86.32 | 2,131,973 |
2020-05-07 | $82.06 | $89.80 | $80.32 | $87.55 | $87.19 | 3,114,064 |
2020-05-06 | $81.36 | $82.92 | $78.08 | $79.97 | $79.64 | 2,024,229 |
2020-05-05 | $82.46 | $85.99 | $78.08 | $85.05 | $84.70 | 2,275,057 |
2020-05-04 | $81.49 | $83.99 | $80.73 | $82.74 | $82.40 | 2,121,627 |
2020-05-01 | $72.58 | $80.60 | $71.50 | $79.99 | $79.66 | 3,177,542 |
2020-04-30 | $81.94 | $85.07 | $75.64 | $76.55 | $76.24 | 3,424,905 |
2020-04-29 | $80.72 | $87.08 | $79.68 | $86.74 | $86.38 | 2,853,897 |
2020-04-28 | $81.72 | $83.53 | $78.15 | $82.15 | $81.81 | 2,156,830 |
2020-04-27 | $82.05 | $83.65 | $77.41 | $82.50 | $82.16 | 2,359,846 |
2020-04-24 | $83.48 | $84.79 | $75.67 | $81.81 | $81.47 | 3,559,023 |
2020-04-23 | $78.62 | $87.50 | $77.03 | $79.68 | $79.35 | 4,891,151 |
2020-04-22 | $7.10 | $7.60 | $7.09 | $7.50 | $74.69 | 3,378,478 |
2020-04-21 | $6.25 | $6.73 | $6.21 | $6.60 | $65.73 | 2,464,308 |
2020-04-20 | $6.37 | $6.97 | $6.35 | $6.85 | $68.22 | 2,801,125 |
2020-04-17 | $6.60 | $6.82 | $6.22 | $6.30 | $62.74 | 2,836,952 |
2020-04-16 | $6.86 | $7.18 | $6.55 | $6.92 | $68.92 | 3,149,335 |
2020-04-15 | $6.49 | $7.09 | $6.28 | $6.74 | $67.12 | 3,166,482 |
2020-04-14 | $7.38 | $8.15 | $6.71 | $7.10 | $70.71 | 6,939,431 |
2020-04-13 | $6.11 | $7.27 | $5.54 | $7.07 | $70.41 | 5,333,580 |
2020-04-09 | $5.69 | $6.15 | $5.58 | $6.09 | $60.65 | 4,438,903 |
2020-04-08 | $5.06 | $5.26 | $5.00 | $5.13 | $51.09 | 1,772,582 |
2020-04-07 | $5.30 | $5.34 | $4.80 | $4.92 | $49.00 | 3,780,922 |
2020-04-06 | $4.83 | $5.20 | $4.67 | $5.05 | $50.29 | 3,879,611 |
2020-04-03 | $4.58 | $4.77 | $4.30 | $4.32 | $43.02 | 2,451,182 |
2020-04-02 | $4.46 | $4.80 | $4.40 | $4.52 | $45.01 | 4,052,680 |
2020-04-01 | $3.89 | $4.28 | $3.88 | $4.20 | $41.83 | 4,068,945 |
2020-03-31 | $4.10 | $4.57 | $3.88 | $3.97 | $39.54 | 4,878,598 |
2020-03-30 | $4.77 | $5.20 | $3.81 | $4.25 | $42.33 | 5,845,407 |
2020-03-27 | $5.29 | $5.66 | $4.31 | $4.61 | $45.91 | 5,941,139 |
2020-03-26 | $6.91 | $7.18 | $5.51 | $5.89 | $58.66 | 6,261,053 |
2020-03-25 | $5.70 | $7.18 | $5.30 | $6.31 | $62.84 | 7,565,442 |
2020-03-24 | $5.73 | $5.75 | $5.00 | $5.62 | $55.97 | 7,449,831 |
2020-03-23 | $4.00 | $4.54 | $3.52 | $4.01 | $39.85 | 7,594,495 |
2020-03-20 | $5.11 | $5.35 | $3.32 | $3.32 | $32.99 | 8,341,347 |
2020-03-19 | $4.49 | $6.25 | $3.50 | $4.14 | $41.14 | 10,410,475 |
2020-03-18 | $10.76 | $13.16 | $5.00 | $5.08 | $50.48 | 6,046,012 |
2020-03-17 | $8.64 | $13.69 | $8.58 | $13.00 | $129.19 | 5,824,339 |
2020-03-16 | $4.20 | $8.94 | $3.95 | $8.20 | $81.49 | 5,100,735 |
2020-03-13 | $11.60 | $11.79 | $3.50 | $4.47 | $44.42 | 4,093,815 |
2020-03-12 | $24.11 | $33.00 | $11.00 | $13.22 | $131.37 | 2,008,341 |
2020-03-11 | $46.01 | $47.39 | $32.33 | $34.46 | $342.45 | 624,898 |
2020-03-10 | $50.09 | $52.62 | $43.41 | $49.65 | $493.40 | 492,566 |
2020-03-09 | $54.19 | $56.96 | $46.50 | $49.21 | $489.02 | 386,265 |
2020-03-06 | $67.79 | $67.87 | $56.51 | $62.97 | $625.77 | 540,472 |
2020-03-05 | $65.27 | $67.85 | $61.19 | $66.90 | $664.82 | 439,259 |
2020-03-04 | $63.72 | $64.84 | $58.37 | $63.19 | $627.95 | 419,038 |
2020-03-03 | $57.50 | $67.90 | $54.05 | $61.20 | $608.18 | 1,140,154 |
2020-03-02 | $51.75 | $54.58 | $49.88 | $54.27 | $539.31 | 490,573 |
2020-02-28 | $55.68 | $55.88 | $42.50 | $46.74 | $464.48 | 1,079,684 |
2020-02-27 | $84.20 | $84.93 | $65.00 | $65.36 | $649.52 | 587,615 |
2020-02-26 | $81.68 | $85.24 | $79.21 | $81.27 | $807.62 | 296,714 |
2020-02-25 | $90.70 | $95.36 | $80.61 | $81.51 | $810.01 | 402,128 |
2020-02-24 | $104.60 | $105.24 | $91.50 | $95.54 | $949.43 | 504,471 |
2020-02-21 | $93.20 | $96.42 | $91.78 | $95.53 | $949.33 | 361,825 |
2020-02-20 | $88.26 | $92.42 | $85.54 | $88.36 | $878.08 | 353,305 |
2020-02-19 | $85.73 | $90.29 | $83.10 | $90.29 | $897.26 | 352,160 |
2020-02-18 | $76.40 | $82.45 | $74.77 | $82.20 | $816.86 | 360,605 |
2020-02-14 | $74.53 | $76.52 | $73.15 | $73.24 | $727.82 | 217,844 |
2020-02-13 | $73.20 | $75.18 | $71.91 | $73.56 | $731.00 | 232,341 |
2020-02-12 | $72.55 | $73.07 | $70.60 | $71.05 | $706.06 | 172,638 |
2020-02-11 | $72.04 | $73.60 | $70.17 | $72.58 | $721.26 | 192,674 |
2020-02-10 | $71.59 | $74.34 | $70.13 | $72.82 | $723.65 | 221,863 |
2020-02-07 | $74.61 | $75.90 | $69.66 | $69.82 | $693.84 | 256,472 |
2020-02-06 | $71.95 | $74.15 | $70.90 | $73.37 | $729.12 | 234,808 |
2020-02-05 | $70.50 | $72.83 | $69.12 | $70.64 | $701.99 | 178,507 |
2020-02-04 | $70.46 | $71.88 | $67.46 | $70.61 | $701.69 | 285,001 |
2020-02-03 | $74.60 | $75.68 | $71.73 | $72.67 | $722.16 | 233,359 |
2020-01-31 | $75.42 | $78.98 | $75.24 | $76.50 | $760.22 | 263,029 |
2020-01-30 | $76.40 | $77.47 | $73.56 | $74.99 | $745.21 | 253,501 |
2020-01-29 | $70.00 | $75.90 | $69.53 | $74.84 | $743.72 | 228,440 |
2020-01-28 | $74.20 | $75.62 | $69.33 | $70.41 | $699.70 | 287,863 |
2020-01-27 | $81.25 | $81.72 | $74.05 | $75.98 | $755.05 | 327,884 |
2020-01-24 | $74.56 | $79.38 | $74.56 | $78.45 | $779.60 | 305,729 |
2020-01-23 | $75.80 | $79.09 | $73.78 | $74.50 | $740.34 | 279,121 |
2020-01-22 | $77.33 | $78.25 | $75.29 | $77.65 | $771.65 | 156,152 |
2020-01-21 | $72.16 | $77.61 | $71.55 | $77.29 | $768.07 | 301,737 |
2020-01-17 | $76.39 | $77.11 | $72.45 | $74.09 | $736.27 | 291,066 |
2020-01-16 | $75.20 | $76.25 | $72.72 | $74.71 | $742.43 | 195,966 |
2020-01-15 | $74.02 | $77.90 | $72.02 | $76.54 | $760.62 | 304,065 |
2020-01-14 | $67.69 | $73.00 | $67.66 | $72.71 | $722.56 | 350,961 |
2020-01-13 | $73.10 | $73.17 | $67.81 | $68.08 | $676.55 | 283,310 |
2020-01-10 | $72.66 | $76.27 | $72.22 | $74.54 | $740.74 | 281,196 |
2020-01-09 | $72.39 | $75.13 | $71.19 | $71.39 | $709.44 | 269,422 |
2020-01-08 | $84.05 | $84.50 | $73.00 | $74.72 | $742.53 | 547,675 |
2020-01-07 | $81.70 | $85.75 | $80.27 | $85.54 | $850.05 | 247,171 |
2020-01-06 | $86.88 | $87.38 | $79.43 | $81.63 | $811.20 | 375,099 |
2020-01-03 | $88.99 | $89.00 | $80.40 | $81.42 | $809.11 | 406,927 |
2020-01-02 | $86.95 | $88.05 | $82.21 | $84.11 | $835.84 | 270,594 |
2019-12-31 | $87.03 | $87.78 | $83.18 | $83.47 | $829.48 | 287,805 |
2019-12-30 | $79.36 | $84.29 | $78.75 | $83.84 | $833.16 | 284,959 |
2019-12-27 | $81.00 | $81.78 | $77.50 | $78.13 | $776.42 | 251,026 |
2019-12-26 | $80.08 | $83.18 | $77.75 | $81.56 | $810.50 | 425,397 |
2019-12-24 | $70.85 | $76.92 | $70.40 | $76.86 | $763.80 | 325,613 |
2019-12-23 | $63.52 | $69.15 | $63.08 | $69.07 | $686.38 | 299,138 |
2019-12-20 | $65.94 | $65.94 | $62.18 | $62.58 | $621.89 | 213,376 |
2019-12-19 | $65.45 | $65.90 | $63.65 | $65.40 | $649.91 | 171,807 |
2019-12-18 | $63.83 | $65.32 | $63.00 | $64.80 | $643.95 | 170,652 |
2019-12-17 | $65.00 | $65.70 | $63.35 | $63.69 | $632.92 | 139,749 |
2019-12-16 | $67.97 | $68.20 | $64.60 | $64.83 | $644.25 | 194,426 |
2019-12-13 | $65.73 | $68.39 | $64.17 | $67.42 | $669.99 | 232,781 |
2019-12-12 | $70.23 | $71.10 | $65.25 | $67.22 | $668.00 | 330,644 |
2019-12-11 | $63.00 | $68.41 | $62.78 | $67.78 | $673.56 | 329,014 |
2019-12-10 | $62.65 | $63.34 | $61.30 | $62.28 | $618.91 | 163,341 |
2019-12-09 | $62.31 | $62.79 | $60.82 | $61.75 | $613.64 | 152,130 |
2019-12-06 | $63.50 | $65.48 | $61.08 | $61.35 | $609.67 | 301,678 |
2019-12-05 | $66.13 | $70.66 | $66.06 | $68.08 | $676.55 | 213,639 |
2019-12-04 | $67.61 | $68.19 | $64.79 | $67.38 | $669.59 | 196,940 |
2019-12-03 | $66.58 | $69.13 | $66.50 | $68.91 | $684.79 | 351,160 |
2019-12-02 | $60.98 | $62.99 | $60.10 | $62.78 | $623.88 | 266,860 |
2019-11-29 | $58.08 | $62.32 | $57.91 | $62.20 | $618.11 | 249,834 |
2019-11-27 | $57.38 | $58.40 | $55.73 | $57.86 | $574.98 | 238,123 |
2019-11-26 | $54.52 | $59.28 | $53.80 | $58.83 | $584.62 | 302,277 |
2019-11-25 | $55.00 | $56.74 | $53.93 | $54.18 | $538.41 | 199,113 |
2019-11-22 | $57.22 | $57.42 | $54.85 | $55.84 | $554.91 | 214,466 |
2019-11-21 | $60.71 | $61.35 | $56.01 | $56.37 | $560.18 | 349,114 |
2019-11-20 | $59.75 | $61.50 | $58.01 | $60.95 | $605.69 | 296,053 |
2019-11-19 | $59.64 | $62.89 | $59.18 | $59.81 | $594.36 | 310,789 |
2019-11-18 | $58.46 | $60.85 | $57.90 | $60.64 | $602.61 | 223,841 |
2019-11-15 | $58.83 | $61.03 | $58.13 | $58.33 | $579.65 | 205,106 |
2019-11-14 | $58.78 | $60.50 | $57.60 | $60.47 | $600.92 | 312,619 |
2019-11-13 | $58.78 | $59.64 | $57.54 | $58.15 | $577.87 | 337,755 |
2019-11-12 | $54.84 | $57.86 | $52.38 | $57.57 | $572.10 | 334,537 |
2019-11-11 | $54.50 | $55.94 | $53.44 | $54.81 | $544.67 | 255,538 |
2019-11-08 | $54.49 | $57.39 | $54.21 | $54.99 | $546.46 | 321,616 |
2019-11-07 | $62.44 | $62.59 | $56.01 | $57.10 | $567.43 | 558,768 |
2019-11-06 | $62.69 | $65.75 | $61.60 | $64.47 | $640.67 | 217,532 |
2019-11-05 | $62.75 | $64.30 | $60.74 | $62.00 | $616.13 | 359,257 |
2019-11-04 | $69.69 | $70.69 | $66.77 | $67.35 | $669.29 | 192,589 |
2019-11-01 | $68.01 | $70.41 | $66.75 | $70.29 | $698.51 | 259,293 |
2019-10-31 | $66.75 | $69.72 | $65.57 | $69.44 | $690.06 | 323,234 |
2019-10-30 | $63.06 | $64.51 | $59.16 | $64.51 | $641.07 | 395,093 |
2019-10-29 | $58.58 | $63.69 | $58.25 | $62.06 | $616.72 | 275,584 |
2019-10-28 | $61.78 | $62.51 | $59.31 | $60.21 | $598.34 | 297,458 |
2019-10-25 | $66.37 | $67.28 | $61.27 | $64.39 | $639.88 | 427,715 |
2019-10-24 | $58.62 | $62.22 | $58.26 | $61.94 | $615.53 | 288,586 |
2019-10-23 | $56.78 | $58.75 | $56.63 | $57.69 | $573.29 | 238,052 |
2019-10-22 | $55.84 | $56.88 | $53.41 | $55.75 | $554.02 | 262,015 |
2019-10-21 | $61.21 | $61.44 | $55.08 | $55.66 | $553.12 | 254,774 |
2019-10-18 | $59.86 | $61.68 | $57.65 | $59.86 | $594.86 | 205,818 |
2019-10-17 | $56.45 | $61.83 | $56.40 | $60.68 | $603.01 | 302,856 |
2019-10-16 | $55.63 | $57.69 | $54.26 | $57.55 | $571.90 | 277,094 |
2019-10-15 | $58.08 | $58.40 | $53.51 | $53.76 | $534.24 | 388,209 |
2019-10-14 | $59.41 | $61.49 | $58.76 | $59.84 | $594.66 | 153,898 |
2019-10-11 | $64.00 | $64.30 | $59.21 | $60.10 | $597.24 | 403,612 |
2019-10-10 | $65.82 | $67.00 | $62.07 | $66.50 | $660.84 | 300,426 |
2019-10-09 | $68.90 | $69.29 | $64.60 | $65.35 | $649.42 | 250,549 |
2019-10-08 | $66.80 | $69.04 | $64.89 | $68.80 | $683.70 | 359,933 |
2019-10-07 | $64.17 | $67.37 | $62.40 | $63.71 | $633.12 | 309,624 |
2019-10-04 | $61.37 | $66.56 | $61.10 | $66.42 | $660.05 | 313,441 |
2019-10-03 | $62.50 | $67.44 | $61.66 | $62.30 | $619.11 | 304,909 |
2019-10-02 | $63.41 | $64.36 | $60.74 | $63.11 | $627.16 | 355,115 |
2019-10-01 | $56.57 | $64.10 | $56.33 | $60.07 | $596.95 | 477,362 |
2019-09-30 | $60.30 | $62.84 | $55.70 | $57.14 | $567.83 | 547,004 |
2019-09-27 | $63.75 | $67.91 | $62.22 | $64.01 | $636.10 | 357,151 |
2019-09-26 | $72.07 | $73.98 | $67.16 | $67.47 | $670.48 | 253,201 |
2019-09-25 | $79.68 | $80.86 | $69.66 | $70.86 | $704.17 | 372,041 |
2019-09-24 | $75.75 | $82.30 | $73.73 | $81.78 | $812.69 | 390,607 |
2019-09-23 | $74.50 | $78.95 | $74.38 | $78.74 | $780.93 | 358,334 |
2019-09-20 | $68.13 | $73.59 | $66.83 | $73.33 | $727.27 | 353,328 |
2019-09-19 | $64.93 | $68.90 | $64.62 | $67.72 | $671.63 | 316,204 |
2019-09-18 | $69.00 | $69.64 | $60.51 | $62.58 | $620.65 | 548,252 |
2019-09-17 | $65.14 | $70.05 | $63.87 | $68.90 | $683.33 | 342,523 |
2019-09-16 | $63.89 | $65.68 | $60.57 | $64.05 | $635.23 | 394,115 |
2019-09-13 | $65.14 | $66.88 | $58.68 | $58.71 | $582.27 | 441,994 |
2019-09-12 | $73.11 | $75.13 | $63.57 | $64.15 | $636.22 | 521,122 |
2019-09-11 | $67.37 | $71.38 | $67.14 | $67.80 | $672.42 | 297,780 |
2019-09-10 | $68.11 | $71.09 | $66.60 | $67.07 | $665.18 | 371,024 |
2019-09-09 | $75.84 | $75.99 | $66.64 | $68.80 | $682.34 | 403,830 |
2019-09-06 | $83.60 | $86.74 | $75.00 | $75.02 | $744.03 | 368,082 |
2019-09-05 | $91.50 | $91.60 | $80.51 | $81.76 | $810.88 | 394,117 |
2019-09-04 | $92.73 | $98.40 | $92.50 | $98.19 | $973.83 | 224,795 |
2019-09-03 | $91.38 | $96.93 | $91.33 | $93.36 | $925.92 | 275,100 |
2019-08-30 | $86.34 | $91.95 | $85.26 | $87.60 | $868.80 | 229,462 |
2019-08-29 | $95.35 | $95.53 | $84.06 | $87.10 | $863.84 | 346,660 |
2019-08-28 | $96.87 | $99.49 | $91.95 | $95.00 | $942.19 | 232,269 |
2019-08-27 | $88.80 | $98.35 | $88.04 | $96.56 | $957.66 | 316,979 |
2019-08-26 | $90.93 | $93.29 | $86.02 | $89.14 | $884.07 | 259,966 |
2019-08-23 | $79.20 | $90.00 | $78.55 | $89.04 | $883.08 | 401,478 |
2019-08-22 | $78.61 | $80.74 | $76.81 | $77.06 | $764.26 | 162,531 |
2019-08-21 | $80.13 | $82.37 | $79.00 | $80.44 | $797.79 | 207,831 |
2019-08-20 | $76.05 | $84.61 | $75.74 | $82.40 | $817.22 | 279,082 |
2019-08-19 | $73.15 | $79.24 | $71.33 | $74.43 | $738.18 | 220,961 |
2019-08-16 | $82.07 | $83.64 | $77.78 | $78.09 | $774.48 | 222,288 |
2019-08-15 | $81.36 | $86.80 | $79.86 | $85.62 | $849.16 | 186,466 |
2019-08-14 | $88.21 | $89.84 | $81.25 | $81.75 | $810.78 | 250,827 |
2019-08-13 | $94.01 | $94.50 | $78.00 | $83.74 | $830.51 | 419,209 |
2019-08-12 | $96.10 | $99.67 | $89.48 | $89.71 | $889.72 | 272,170 |
2019-08-09 | $98.13 | $100.86 | $94.74 | $95.42 | $946.35 | 197,804 |
2019-08-08 | $93.00 | $101.88 | $90.71 | $100.56 | $997.33 | 242,119 |
2019-08-07 | $99.36 | $104.00 | $95.28 | $95.50 | $947.15 | 428,555 |
2019-08-06 | $90.20 | $91.74 | $86.33 | $89.82 | $890.81 | 243,227 |
2019-08-05 | $88.08 | $94.49 | $86.59 | $90.59 | $898.45 | 479,612 |
2019-08-02 | $80.00 | $83.70 | $78.50 | $80.38 | $797.19 | 228,613 |
2019-08-01 | $66.51 | $82.56 | $66.00 | $81.05 | $803.84 | 450,183 |
2019-07-31 | $82.98 | $84.38 | $69.58 | $70.34 | $697.62 | 469,083 |
2019-07-30 | $82.26 | $85.42 | $81.39 | $84.12 | $834.28 | 190,346 |
2019-07-29 | $78.39 | $81.81 | $75.88 | $81.54 | $808.69 | 162,006 |
2019-07-26 | $79.55 | $80.16 | $76.09 | $77.16 | $765.26 | 143,779 |
2019-07-25 | $84.45 | $84.45 | $76.67 | $77.38 | $767.44 | 324,480 |
2019-07-24 | $83.71 | $86.30 | $82.05 | $85.92 | $852.13 | 170,944 |
2019-07-23 | $85.23 | $87.99 | $78.81 | $81.54 | $808.69 | 264,466 |
2019-07-22 | $83.50 | $86.73 | $83.50 | $85.66 | $849.56 | 246,661 |
2019-07-19 | $83.00 | $87.75 | $79.14 | $83.46 | $827.74 | 356,725 |
2019-07-18 | $73.17 | $86.84 | $71.09 | $86.15 | $854.42 | 497,022 |
2019-07-17 | $65.91 | $73.60 | $65.85 | $73.21 | $726.08 | 310,333 |
2019-07-16 | $63.16 | $67.50 | $63.03 | $64.55 | $640.19 | 268,412 |
2019-07-15 | $63.09 | $64.74 | $62.10 | $64.50 | $639.70 | 137,574 |
2019-07-12 | $60.97 | $63.57 | $60.25 | $63.11 | $625.91 | 149,666 |
2019-07-11 | $63.25 | $64.73 | $59.30 | $60.78 | $602.80 | 181,671 |
2019-07-10 | $62.28 | $63.97 | $60.42 | $63.92 | $633.94 | 249,515 |
2019-07-09 | $56.49 | $59.50 | $55.37 | $59.02 | $585.35 | 144,776 |
2019-07-08 | $57.75 | $58.67 | $56.01 | $56.01 | $555.49 | 121,665 |
2019-07-05 | $54.00 | $57.84 | $52.45 | $57.41 | $569.38 | 211,075 |
2019-07-03 | $59.46 | $59.92 | $57.62 | $58.98 | $584.95 | 132,845 |
2019-07-02 | $53.80 | $59.86 | $53.70 | $59.08 | $585.94 | 370,046 |
2019-07-01 | $54.66 | $56.18 | $50.60 | $51.60 | $511.76 | 294,579 |
2019-06-28 | $59.38 | $60.55 | $57.78 | $59.95 | $594.57 | 284,513 |
2019-06-27 | $11.83 | $11.90 | $11.51 | $11.77 | $583.66 | 218,213 |
2019-06-26 | $11.36 | $12.41 | $11.13 | $11.95 | $592.59 | 317,092 |
2019-06-25 | $13.01 | $13.17 | $11.26 | $12.01 | $595.56 | 618,930 |
2019-06-24 | $11.88 | $12.75 | $11.64 | $12.70 | $629.78 | 394,134 |
2019-06-21 | $11.45 | $11.53 | $10.69 | $11.53 | $571.76 | 375,288 |
2019-06-20 | $10.99 | $11.42 | $10.78 | $11.36 | $563.33 | 532,537 |
2019-06-19 | $9.24 | $9.73 | $9.04 | $9.72 | $482.00 | 339,565 |
2019-06-18 | $9.48 | $9.63 | $8.99 | $9.33 | $462.66 | 404,227 |
2019-06-17 | $8.98 | $9.23 | $8.78 | $9.05 | $448.78 | 215,437 |
2019-06-14 | $9.33 | $9.60 | $8.68 | $8.98 | $445.31 | 467,947 |
2019-06-13 | $8.64 | $9.01 | $8.55 | $8.95 | $443.82 | 234,491 |
2019-06-12 | $8.36 | $8.73 | $8.32 | $8.57 | $424.98 | 200,017 |
2019-06-11 | $7.71 | $8.27 | $7.71 | $8.11 | $402.17 | 206,591 |
2019-06-10 | $8.02 | $8.09 | $7.69 | $7.85 | $389.27 | 277,558 |
2019-06-07 | $8.90 | $9.00 | $8.42 | $8.51 | $422.00 | 304,141 |
2019-06-06 | $8.62 | $8.74 | $8.41 | $8.63 | $427.95 | 231,479 |
2019-06-05 | $9.01 | $9.23 | $8.27 | $8.46 | $419.52 | 331,056 |
2019-06-04 | $8.27 | $8.70 | $8.22 | $8.70 | $431.42 | 339,214 |
2019-06-03 | $7.95 | $8.73 | $7.87 | $8.66 | $429.44 | 550,969 |
2019-05-31 | $7.04 | $7.63 | $7.04 | $7.55 | $374.40 | 501,725 |
2019-05-30 | $6.43 | $6.83 | $6.31 | $6.80 | $337.20 | 242,001 |
2019-05-29 | $6.50 | $6.56 | $6.35 | $6.43 | $318.86 | 142,837 |
2019-05-28 | $6.39 | $6.54 | $6.31 | $6.47 | $320.84 | 192,495 |
2019-05-24 | $6.53 | $6.63 | $6.43 | $6.59 | $326.79 | 144,726 |
2019-05-23 | $6.64 | $6.87 | $6.41 | $6.52 | $323.32 | 306,343 |
2019-05-22 | $6.81 | $6.85 | $6.31 | $6.42 | $318.36 | 271,526 |
2019-05-21 | $6.73 | $6.89 | $6.61 | $6.85 | $339.68 | 165,905 |
2019-05-20 | $6.90 | $6.98 | $6.78 | $6.83 | $338.69 | 172,527 |
2019-05-17 | $6.76 | $7.02 | $6.67 | $6.97 | $345.63 | 221,802 |
2019-05-16 | $7.02 | $7.03 | $6.73 | $6.88 | $341.17 | 291,719 |
2019-05-15 | $7.27 | $7.39 | $7.11 | $7.20 | $357.04 | 170,241 |
2019-05-14 | $7.36 | $7.43 | $6.98 | $7.25 | $359.52 | 268,371 |
2019-05-13 | $7.15 | $7.45 | $6.92 | $7.39 | $366.46 | 365,414 |
2019-05-10 | $7.00 | $7.05 | $6.75 | $6.79 | $336.71 | 240,576 |
2019-05-09 | $6.98 | $7.19 | $6.86 | $6.91 | $342.66 | 283,716 |
2019-05-08 | $7.48 | $7.60 | $6.91 | $6.99 | $346.63 | 347,014 |
2019-05-07 | $6.95 | $7.39 | $6.76 | $7.33 | $363.49 | 287,071 |
2019-05-06 | $6.76 | $7.05 | $6.72 | $6.88 | $341.17 | 217,335 |
2019-05-03 | $6.87 | $7.14 | $6.76 | $6.84 | $339.19 | 325,746 |
2019-05-02 | $6.80 | $6.92 | $6.57 | $6.70 | $332.25 | 441,390 |
2019-05-01 | $7.44 | $7.77 | $6.96 | $7.12 | $353.07 | 573,524 |
2019-04-30 | $7.53 | $7.79 | $7.50 | $7.56 | $374.89 | 243,623 |
2019-04-29 | $8.00 | $8.02 | $7.43 | $7.56 | $374.89 | 307,748 |
2019-04-26 | $7.78 | $8.29 | $7.73 | $8.17 | $405.14 | 312,377 |
2019-04-25 | $7.63 | $7.90 | $7.37 | $7.48 | $370.92 | 294,713 |
2019-04-24 | $7.23 | $7.79 | $7.11 | $7.58 | $375.88 | 346,679 |
2019-04-23 | $7.12 | $7.34 | $7.05 | $7.20 | $357.04 | 230,147 |
2019-04-22 | $7.91 | $7.93 | $7.26 | $7.34 | $363.98 | 246,174 |
2019-04-18 | $8.22 | $8.40 | $7.72 | $7.83 | $388.28 | 339,218 |
2019-04-17 | $8.35 | $8.54 | $8.14 | $8.33 | $413.08 | 213,377 |
2019-04-16 | $8.62 | $8.68 | $8.40 | $8.43 | $418.03 | 292,585 |
2019-04-15 | $8.84 | $9.15 | $8.68 | $8.99 | $445.80 | 211,783 |
2019-04-12 | $9.32 | $9.50 | $9.13 | $9.15 | $453.74 | 209,346 |
2019-04-11 | $9.59 | $9.76 | $9.20 | $9.32 | $462.17 | 283,195 |
2019-04-10 | $10.33 | $10.50 | $9.95 | $10.02 | $496.88 | 250,699 |
2019-04-09 | $10.40 | $10.47 | $10.23 | $10.41 | $516.22 | 172,135 |
2019-04-08 | $10.16 | $10.29 | $9.94 | $10.23 | $507.29 | 231,687 |
2019-04-05 | $9.70 | $9.78 | $9.42 | $9.76 | $483.99 | 195,681 |
2019-04-04 | $8.80 | $9.83 | $8.71 | $9.72 | $482.00 | 328,553 |
2019-04-03 | $9.12 | $9.29 | $9.00 | $9.17 | $454.73 | 205,255 |
2019-04-02 | $9.01 | $9.20 | $8.94 | $9.05 | $448.78 | 175,610 |
2019-04-01 | $9.89 | $9.92 | $8.83 | $9.00 | $446.30 | 403,967 |
2019-03-29 | $10.10 | $10.16 | $9.80 | $9.81 | $486.47 | 170,749 |
2019-03-28 | $10.38 | $10.42 | $9.77 | $9.80 | $485.97 | 378,378 |
2019-03-27 | $11.41 | $11.60 | $10.88 | $10.96 | $543.49 | 256,171 |
2019-03-26 | $11.39 | $11.64 | $11.17 | $11.55 | $572.75 | 198,233 |
2019-03-25 | $11.10 | $11.67 | $10.95 | $11.55 | $572.75 | 311,805 |
2019-03-22 | $10.85 | $11.23 | $10.65 | $10.81 | $536.06 | 263,233 |
2019-03-21 | $11.25 | $11.38 | $10.58 | $11.22 | $556.39 | 298,911 |
2019-03-20 | $10.50 | $11.33 | $10.07 | $11.17 | $553.91 | 371,477 |
2019-03-19 | $10.56 | $10.62 | $10.31 | $10.36 | $513.74 | 183,783 |
2019-03-18 | $10.66 | $10.75 | $10.07 | $10.22 | $504.64 | 184,522 |
2019-03-15 | $10.56 | $10.80 | $10.21 | $10.51 | $518.96 | 208,518 |
2019-03-14 | $10.54 | $10.68 | $10.24 | $10.32 | $509.58 | 223,134 |
2019-03-13 | $11.12 | $11.41 | $10.86 | $11.22 | $554.02 | 258,677 |
2019-03-12 | $10.43 | $10.94 | $10.40 | $10.87 | $536.73 | 228,419 |
2019-03-11 | $10.53 | $10.62 | $9.82 | $10.29 | $508.10 | 230,581 |
2019-03-08 | $10.08 | $10.67 | $9.80 | $10.54 | $520.44 | 374,221 |
2019-03-07 | $9.12 | $9.58 | $9.04 | $9.37 | $462.67 | 221,546 |
2019-03-06 | $9.80 | $9.86 | $9.07 | $9.11 | $449.83 | 207,993 |
2019-03-05 | $9.67 | $9.87 | $9.46 | $9.83 | $485.38 | 155,133 |
2019-03-04 | $9.51 | $9.89 | $9.23 | $9.81 | $484.39 | 281,331 |
2019-03-01 | $10.55 | $10.91 | $9.80 | $9.85 | $486.37 | 344,237 |
2019-02-28 | $11.16 | $11.19 | $10.77 | $10.81 | $533.77 | 202,254 |
2019-02-27 | $11.69 | $11.88 | $11.04 | $11.20 | $553.03 | 225,347 |
2019-02-26 | $11.84 | $11.95 | $11.27 | $11.95 | $590.06 | 214,721 |
2019-02-25 | $12.16 | $12.44 | $11.68 | $11.70 | $577.72 | 206,716 |
2019-02-22 | $12.42 | $12.90 | $12.27 | $12.36 | $610.31 | 218,427 |
2019-02-21 | $12.50 | $12.50 | $12.00 | $12.24 | $604.38 | 230,737 |
2019-02-20 | $13.20 | $13.70 | $12.79 | $13.02 | $642.90 | 400,303 |
2019-02-19 | $11.95 | $13.00 | $11.89 | $12.90 | $636.97 | 364,376 |
2019-02-15 | $11.10 | $11.49 | $10.68 | $11.48 | $566.85 | 212,418 |
2019-02-14 | $10.45 | $10.87 | $10.38 | $10.84 | $535.25 | 174,744 |
2019-02-13 | $10.37 | $11.00 | $10.37 | $10.44 | $515.50 | 210,735 |
2019-02-12 | $10.61 | $10.69 | $10.25 | $10.51 | $518.96 | 131,757 |
2019-02-11 | $10.35 | $10.77 | $10.28 | $10.42 | $514.51 | 119,254 |
2019-02-08 | $10.46 | $10.99 | $10.39 | $10.88 | $537.23 | 169,651 |
2019-02-07 | $10.78 | $10.86 | $10.18 | $10.20 | $503.65 | 186,737 |
2019-02-06 | $10.95 | $11.47 | $10.64 | $10.69 | $527.85 | 171,938 |
2019-02-05 | $11.23 | $11.39 | $10.85 | $11.39 | $562.41 | 129,044 |
2019-02-04 | $11.00 | $11.34 | $10.88 | $11.10 | $548.09 | 147,974 |
2019-02-01 | $11.40 | $11.59 | $10.91 | $11.50 | $567.84 | 206,432 |
2019-01-31 | $11.32 | $11.62 | $11.25 | $11.62 | $573.77 | 268,661 |
2019-01-30 | $10.42 | $11.39 | $10.29 | $10.93 | $539.70 | 319,030 |
2019-01-29 | $10.24 | $10.59 | $9.98 | $10.58 | $522.41 | 329,454 |
2019-01-28 | $9.42 | $9.99 | $9.36 | $9.97 | $492.29 | 169,982 |
2019-01-25 | $8.86 | $9.45 | $8.80 | $9.33 | $460.69 | 226,266 |
2019-01-24 | $8.40 | $8.61 | $8.35 | $8.48 | $418.72 | 77,659 |
2019-01-23 | $8.25 | $8.71 | $8.20 | $8.57 | $423.17 | 123,555 |
2019-01-22 | $8.38 | $8.57 | $8.22 | $8.45 | $417.24 | 136,427 |
2019-01-18 | $8.80 | $8.89 | $8.20 | $8.31 | $410.33 | 219,869 |
2019-01-17 | $8.90 | $9.27 | $8.86 | $9.15 | $451.80 | 126,462 |
2019-01-16 | $9.01 | $9.22 | $8.89 | $9.05 | $446.87 | 132,719 |
2019-01-15 | $9.53 | $9.70 | $8.88 | $9.01 | $444.89 | 210,606 |
2019-01-14 | $9.77 | $9.85 | $9.34 | $9.50 | $469.09 | 126,750 |
2019-01-11 | $9.77 | $9.85 | $9.47 | $9.58 | $473.04 | 135,241 |
2019-01-10 | $10.12 | $10.28 | $9.57 | $9.62 | $475.01 | 177,752 |
2019-01-09 | $9.80 | $10.41 | $9.77 | $10.24 | $505.63 | 220,458 |
2019-01-08 | $9.30 | $9.96 | $9.14 | $9.94 | $490.81 | 199,792 |
2019-01-07 | $10.32 | $10.39 | $9.65 | $9.74 | $480.94 | 176,312 |
2019-01-04 | $9.77 | $10.26 | $9.67 | $10.12 | $499.70 | 232,157 |
2019-01-03 | $9.69 | $10.43 | $9.58 | $10.30 | $508.59 | 289,915 |
2019-01-02 | $9.15 | $9.52 | $8.93 | $9.29 | $458.72 | 197,808 |
2018-12-31 | $8.67 | $9.22 | $8.45 | $9.21 | $454.77 | 183,288 |
2018-12-28 | $8.72 | $8.93 | $8.50 | $8.55 | $422.18 | 131,004 |
2018-12-27 | $8.67 | $8.86 | $8.45 | $8.76 | $432.55 | 162,732 |
2018-12-26 | $9.24 | $9.30 | $8.16 | $8.42 | $415.51 | 278,769 |
2018-12-24 | $8.55 | $8.95 | $8.47 | $8.90 | $439.19 | 153,795 |
2018-12-21 | $8.25 | $8.40 | $7.74 | $8.18 | $403.66 | 192,092 |
2018-12-20 | $8.33 | $8.49 | $8.02 | $8.27 | $408.11 | 236,777 |
2018-12-19 | $8.77 | $9.33 | $7.35 | $7.44 | $367.15 | 409,877 |
2018-12-18 | $8.02 | $8.68 | $7.93 | $8.59 | $423.90 | 238,083 |
2018-12-17 | $7.40 | $8.05 | $7.40 | $8.00 | $394.78 | 215,127 |
2018-12-14 | $7.32 | $7.48 | $7.10 | $7.26 | $358.26 | 151,951 |
2018-12-13 | $7.59 | $7.74 | $7.54 | $7.71 | $380.47 | 105,234 |
2018-12-12 | $7.40 | $7.81 | $7.37 | $7.75 | $382.44 | 175,399 |
2018-12-11 | $7.41 | $7.62 | $7.21 | $7.42 | $366.16 | 124,822 |
2018-12-10 | $7.34 | $7.72 | $7.12 | $7.28 | $359.25 | 194,987 |
2018-12-07 | $6.96 | $7.64 | $6.93 | $7.47 | $368.63 | 260,263 |
2018-12-06 | $6.93 | $7.08 | $6.72 | $6.87 | $339.02 | 192,344 |
2018-12-04 | $7.00 | $7.08 | $6.72 | $6.80 | $335.56 | 200,087 |
2018-12-03 | $6.80 | $6.94 | $6.57 | $6.76 | $333.59 | 156,716 |
2018-11-30 | $6.60 | $6.62 | $6.26 | $6.45 | $318.29 | 175,930 |
2018-11-29 | $6.99 | $7.03 | $6.60 | $6.60 | $325.69 | 150,386 |
2018-11-28 | $6.30 | $7.10 | $6.26 | $6.88 | $339.51 | 293,984 |
2018-11-27 | $6.78 | $6.81 | $6.25 | $6.40 | $315.83 | 275,181 |
2018-11-26 | $7.10 | $7.26 | $6.72 | $6.78 | $334.58 | 166,594 |
2018-11-23 | $7.40 | $7.50 | $6.94 | $7.01 | $345.93 | 144,026 |
2018-11-21 | $7.29 | $7.75 | $7.28 | $7.61 | $375.54 | 223,285 |
2018-11-20 | $7.41 | $7.41 | $6.74 | $7.09 | $349.88 | 200,025 |
2018-11-19 | $7.20 | $7.56 | $7.19 | $7.28 | $359.25 | 159,942 |
2018-11-16 | $7.18 | $7.33 | $7.10 | $7.20 | $355.30 | 188,397 |
2018-11-15 | $6.70 | $6.97 | $6.66 | $6.92 | $341.49 | 185,313 |
2018-11-14 | $6.21 | $6.76 | $6.17 | $6.54 | $322.73 | 252,280 |
2018-11-13 | $6.60 | $6.64 | $6.13 | $6.23 | $307.44 | 231,403 |
2018-11-12 | $6.82 | $6.90 | $6.43 | $6.52 | $321.75 | 195,823 |
2018-11-09 | $7.02 | $7.10 | $6.84 | $6.97 | $343.95 | 267,282 |
2018-11-08 | $7.31 | $7.58 | $7.22 | $7.33 | $361.72 | 185,501 |
2018-11-07 | $7.80 | $7.85 | $7.40 | $7.43 | $366.65 | 197,686 |
2018-11-06 | $7.87 | $8.01 | $7.52 | $7.60 | $375.04 | 158,071 |
2018-11-05 | $7.65 | $8.09 | $7.65 | $7.88 | $388.86 | 153,584 |
2018-11-02 | $7.70 | $7.95 | $7.59 | $7.73 | $381.46 | 173,490 |
2018-11-01 | $7.60 | $7.99 | $7.54 | $7.76 | $382.94 | 345,006 |
2018-10-31 | $7.46 | $7.46 | $7.02 | $7.17 | $353.82 | 353,132 |
2018-10-30 | $7.60 | $8.07 | $7.37 | $7.69 | $379.48 | 251,525 |
2018-10-29 | $7.96 | $8.24 | $7.62 | $7.62 | $376.03 | 227,368 |
2018-10-26 | $8.25 | $8.63 | $7.91 | $7.92 | $390.83 | 261,981 |
2018-10-25 | $9.04 | $9.09 | $8.00 | $8.08 | $398.73 | 302,642 |
2018-10-24 | $9.21 | $9.44 | $8.82 | $8.94 | $441.17 | 223,679 |
2018-10-23 | $9.63 | $9.80 | $9.04 | $9.21 | $454.49 | 262,538 |
2018-10-22 | $9.00 | $9.08 | $8.72 | $8.90 | $439.19 | 199,277 |
2018-10-19 | $9.22 | $9.40 | $9.05 | $9.15 | $451.53 | 147,360 |
2018-10-18 | $9.11 | $9.50 | $8.92 | $8.96 | $442.16 | 225,969 |
2018-10-17 | $9.27 | $9.54 | $8.93 | $9.05 | $446.60 | 203,087 |
2018-10-16 | $9.61 | $9.69 | $8.95 | $9.35 | $461.40 | 272,350 |
2018-10-15 | $9.25 | $9.85 | $9.15 | $9.38 | $462.88 | 392,039 |
2018-10-12 | $8.88 | $9.10 | $8.32 | $8.90 | $439.19 | 297,425 |
2018-10-11 | $7.99 | $9.10 | $7.78 | $8.95 | $441.66 | 618,535 |
2018-10-10 | $7.38 | $7.55 | $7.02 | $7.53 | $371.59 | 275,318 |
2018-10-09 | $7.65 | $7.70 | $7.33 | $7.38 | $364.19 | 165,377 |
2018-10-08 | $7.20 | $7.81 | $7.17 | $7.80 | $384.91 | 194,917 |
2018-10-05 | $7.89 | $8.00 | $7.58 | $7.63 | $376.52 | 175,980 |
2018-10-04 | $7.88 | $8.18 | $7.59 | $7.76 | $382.94 | 237,450 |
2018-10-03 | $8.03 | $8.15 | $7.66 | $7.69 | $379.48 | 181,291 |
2018-10-02 | $7.70 | $8.10 | $7.66 | $7.98 | $393.79 | 249,377 |
2018-10-01 | $7.25 | $7.54 | $7.25 | $7.44 | $367.15 | 161,260 |
2018-09-28 | $7.23 | $7.61 | $7.19 | $7.40 | $365.17 | 266,008 |
2018-09-27 | $7.16 | $7.22 | $6.96 | $7.09 | $349.88 | 321,349 |
2018-09-26 | $7.81 | $8.07 | $7.49 | $7.62 | $376.03 | 330,352 |
2018-09-25 | $8.07 | $8.24 | $7.87 | $7.96 | $392.81 | 190,541 |
2018-09-24 | $8.19 | $8.35 | $7.81 | $7.91 | $390.34 | 259,228 |
2018-09-21 | $7.97 | $8.36 | $7.87 | $8.11 | $400.21 | 296,186 |
2018-09-20 | $8.54 | $8.63 | $8.03 | $8.46 | $417.48 | 335,043 |
2018-09-19 | $7.73 | $8.33 | $7.71 | $8.13 | $401.20 | 320,690 |
2018-09-18 | $7.60 | $7.74 | $7.31 | $7.50 | $370.11 | 205,043 |
2018-09-17 | $7.25 | $7.68 | $7.10 | $7.58 | $374.06 | 280,877 |
2018-09-14 | $7.32 | $7.39 | $7.00 | $7.06 | $348.39 | 209,542 |
2018-09-13 | $7.78 | $7.85 | $7.15 | $7.35 | $362.71 | 373,959 |
2018-09-12 | $6.72 | $7.68 | $6.65 | $7.52 | $371.09 | 471,010 |
2018-09-11 | $6.54 | $6.89 | $6.40 | $6.81 | $336.06 | 309,827 |
2018-09-10 | $7.13 | $7.16 | $6.76 | $6.87 | $339.02 | 270,346 |
2018-09-07 | $7.07 | $7.33 | $6.82 | $7.13 | $351.85 | 297,587 |
2018-09-06 | $7.30 | $7.50 | $7.03 | $7.10 | $350.37 | 344,128 |
2018-09-05 | $7.48 | $7.49 | $7.07 | $7.17 | $353.82 | 301,562 |
2018-09-04 | $7.53 | $7.60 | $7.12 | $7.40 | $365.17 | 319,344 |
2018-08-31 | $7.91 | $8.15 | $7.75 | $7.81 | $385.41 | 229,847 |
2018-08-30 | $8.09 | $8.11 | $7.80 | $7.91 | $390.34 | 263,308 |
2018-08-29 | $8.37 | $8.49 | $8.09 | $8.27 | $408.11 | 205,895 |
2018-08-28 | $9.09 | $9.20 | $8.03 | $8.31 | $410.08 | 523,352 |
2018-08-27 | $8.50 | $8.88 | $8.45 | $8.85 | $436.73 | 244,912 |
2018-08-24 | $7.84 | $8.63 | $7.77 | $8.36 | $412.55 | 469,995 |
2018-08-23 | $8.04 | $8.05 | $7.31 | $7.52 | $371.09 | 427,241 |
2018-08-22 | $8.45 | $8.45 | $8.10 | $8.31 | $410.08 | 211,783 |
2018-08-21 | $8.16 | $8.36 | $7.95 | $8.24 | $406.63 | 258,032 |
2018-08-20 | $8.10 | $8.32 | $7.75 | $8.10 | $399.72 | 425,423 |
2018-08-17 | $7.47 | $7.97 | $7.32 | $7.82 | $385.90 | 604,815 |
2018-08-16 | $8.25 | $8.44 | $7.22 | $7.24 | $357.28 | 352,261 |
2018-08-15 | $9.04 | $9.08 | $7.66 | $7.95 | $392.31 | 561,472 |
2018-08-14 | $9.99 | $10.11 | $9.60 | $9.66 | $476.70 | 151,340 |
2018-08-13 | $10.73 | $10.73 | $9.72 | $9.90 | $488.54 | 329,736 |
2018-08-10 | $11.17 | $11.44 | $10.95 | $11.01 | $543.32 | 189,269 |
2018-08-09 | $11.42 | $11.72 | $11.22 | $11.22 | $553.68 | 197,031 |
2018-08-08 | $11.23 | $11.37 | $10.92 | $11.26 | $555.66 | 203,141 |
2018-08-07 | $11.84 | $11.87 | $11.14 | $11.19 | $552.20 | 212,249 |
2018-08-06 | $11.93 | $11.94 | $11.55 | $11.59 | $571.94 | 138,916 |
2018-08-03 | $12.00 | $12.41 | $11.86 | $11.99 | $591.68 | 229,781 |
2018-08-02 | $12.14 | $12.18 | $11.70 | $11.75 | $579.84 | 178,496 |
2018-08-01 | $12.34 | $12.44 | $12.08 | $12.12 | $598.09 | 158,064 |
2018-07-31 | $12.29 | $12.70 | $12.17 | $12.35 | $609.44 | 164,821 |
2018-07-30 | $12.55 | $12.57 | $12.25 | $12.30 | $606.98 | 107,374 |
2018-07-27 | $12.74 | $12.79 | $12.45 | $12.52 | $617.83 | 128,926 |
2018-07-26 | $12.90 | $13.05 | $12.53 | $12.56 | $619.81 | 158,394 |
2018-07-25 | $12.99 | $13.10 | $12.72 | $13.10 | $646.45 | 169,272 |
2018-07-24 | $12.49 | $12.78 | $12.46 | $12.70 | $626.72 | 118,725 |
2018-07-23 | $12.63 | $12.76 | $12.26 | $12.37 | $610.43 | 194,284 |
2018-07-20 | $12.89 | $13.00 | $12.67 | $12.79 | $631.16 | 148,781 |
2018-07-19 | $12.41 | $13.15 | $12.40 | $12.57 | $620.30 | 315,156 |
2018-07-18 | $12.77 | $13.10 | $12.55 | $13.06 | $644.48 | 152,542 |
2018-07-17 | $12.79 | $13.11 | $12.74 | $12.90 | $636.59 | 205,420 |
2018-07-16 | $13.20 | $13.37 | $13.03 | $13.11 | $646.95 | 141,235 |
2018-07-13 | $13.46 | $13.62 | $13.35 | $13.36 | $659.29 | 170,001 |
2018-07-12 | $13.76 | $13.93 | $13.60 | $13.63 | $672.61 | 136,216 |
2018-07-11 | $14.11 | $14.32 | $13.42 | $13.48 | $665.21 | 237,472 |
2018-07-10 | $14.34 | $14.62 | $14.10 | $14.51 | $716.04 | 122,029 |
2018-07-09 | $15.08 | $15.22 | $14.59 | $14.64 | $722.45 | 132,913 |
2018-07-06 | $14.45 | $14.82 | $14.39 | $14.60 | $720.48 | 146,418 |
2018-07-05 | $14.29 | $14.47 | $14.17 | $14.37 | $709.13 | 148,515 |
2018-07-03 | $13.60 | $14.07 | $13.56 | $13.95 | $688.40 | 206,150 |
2018-07-02 | $13.31 | $13.48 | $13.04 | $13.24 | $653.36 | 151,425 |
2018-06-29 | $13.27 | $13.78 | $13.22 | $13.65 | $673.60 | 185,166 |
2018-06-28 | $13.05 | $13.19 | $12.91 | $13.07 | $644.97 | 81,259 |
2018-06-27 | $13.20 | $13.45 | $12.97 | $13.02 | $642.51 | 154,376 |
2018-06-26 | $13.21 | $13.49 | $13.15 | $13.37 | $659.78 | 131,258 |
2018-06-25 | $13.75 | $13.80 | $13.40 | $13.51 | $666.69 | 119,952 |
2018-06-22 | $13.47 | $13.84 | $13.44 | $13.84 | $682.97 | 128,212 |
2018-06-21 | $13.22 | $13.53 | $13.15 | $13.37 | $659.78 | 101,682 |
2018-06-20 | $13.53 | $13.68 | $13.10 | $13.22 | $652.38 | 177,201 |
2018-06-19 | $13.43 | $13.64 | $13.40 | $13.51 | $666.69 | 134,612 |
2018-06-18 | $13.73 | $13.93 | $13.70 | $13.80 | $681.00 | 111,386 |
2018-06-15 | $13.89 | $13.93 | $13.58 | $13.80 | $681.00 | 252,637 |
2018-06-14 | $14.36 | $14.53 | $14.26 | $14.37 | $709.13 | 150,862 |
2018-06-13 | $14.05 | $14.30 | $13.44 | $14.15 | $698.27 | 279,759 |
2018-06-12 | $14.01 | $14.19 | $13.91 | $13.99 | $690.37 | 94,963 |
2018-06-11 | $13.92 | $14.20 | $13.85 | $14.14 | $697.78 | 131,536 |
2018-06-08 | $14.08 | $14.08 | $13.84 | $13.89 | $685.44 | 129,272 |
2018-06-07 | $14.21 | $14.26 | $14.00 | $14.10 | $695.80 | 99,575 |
2018-06-06 | $14.20 | $14.34 | $13.95 | $14.16 | $698.76 | 136,613 |
2018-06-05 | $13.95 | $14.18 | $13.76 | $14.12 | $696.79 | 155,436 |
2018-06-04 | $14.26 | $14.30 | $13.89 | $13.95 | $688.40 | 109,388 |
2018-06-01 | $13.80 | $14.13 | $13.60 | $13.96 | $688.89 | 152,361 |
2018-05-31 | $14.20 | $14.32 | $13.86 | $13.88 | $684.95 | 178,185 |
2018-05-30 | $13.98 | $14.37 | $13.97 | $14.31 | $706.17 | 160,272 |
2018-05-29 | $13.63 | $14.12 | $13.53 | $13.82 | $681.99 | 195,611 |
2018-05-25 | $14.59 | $14.60 | $14.00 | $14.09 | $695.31 | 209,222 |
2018-05-24 | $14.50 | $14.92 | $14.45 | $14.88 | $734.29 | 201,579 |
2018-05-23 | $13.88 | $14.42 | $13.80 | $14.32 | $706.66 | 192,470 |
2018-05-22 | $14.50 | $14.61 | $13.95 | $13.98 | $689.88 | 160,821 |
2018-05-21 | $14.20 | $14.44 | $13.96 | $14.42 | $711.59 | 151,153 |
2018-05-18 | $13.86 | $14.39 | $13.79 | $14.13 | $697.28 | 157,571 |
2018-05-17 | $14.12 | $14.13 | $13.93 | $14.11 | $696.30 | 128,283 |
2018-05-16 | $14.10 | $14.40 | $14.02 | $14.12 | $696.79 | 177,012 |
2018-05-15 | $14.10 | $14.38 | $13.78 | $14.13 | $697.28 | 285,657 |
2018-05-14 | $15.58 | $15.61 | $14.95 | $15.08 | $744.16 | 125,911 |
2018-05-11 | $16.02 | $16.04 | $15.31 | $15.49 | $764.40 | 146,482 |
2018-05-10 | $15.40 | $15.85 | $15.35 | $15.82 | $780.68 | 223,534 |
2018-05-09 | $15.06 | $15.34 | $14.79 | $14.92 | $736.27 | 155,188 |
2018-05-08 | $14.66 | $15.22 | $14.31 | $14.98 | $739.23 | 244,595 |
2018-05-07 | $14.83 | $15.24 | $14.83 | $14.87 | $733.80 | 144,550 |
2018-05-04 | $14.90 | $15.22 | $14.63 | $15.11 | $745.64 | 128,898 |
2018-05-03 | $15.26 | $15.31 | $14.75 | $15.03 | $741.70 | 181,122 |
2018-05-02 | $14.26 | $15.41 | $14.19 | $14.56 | $718.50 | 301,359 |
2018-05-01 | $13.67 | $14.11 | $13.53 | $14.07 | $694.32 | 176,805 |
2018-04-30 | $13.95 | $14.22 | $13.76 | $13.84 | $682.97 | 199,730 |
2018-04-27 | $14.66 | $14.66 | $14.30 | $14.49 | $715.05 | 119,965 |
2018-04-26 | $14.53 | $14.67 | $14.18 | $14.46 | $713.57 | 139,141 |
2018-04-25 | $14.22 | $14.63 | $14.00 | $14.25 | $703.20 | 133,009 |
2018-04-24 | $14.51 | $14.88 | $14.40 | $14.77 | $728.87 | 161,389 |
2018-04-23 | $14.65 | $14.72 | $14.23 | $14.32 | $706.66 | 186,172 |
2018-04-20 | $15.43 | $15.48 | $15.03 | $15.24 | $752.06 | 203,184 |
2018-04-19 | $15.98 | $16.41 | $15.41 | $16.03 | $791.04 | 197,592 |
2018-04-18 | $15.89 | $16.38 | $15.78 | $15.83 | $781.17 | 219,843 |
2018-04-17 | $15.03 | $15.68 | $14.93 | $15.49 | $764.40 | 128,108 |
2018-04-16 | $15.45 | $15.45 | $14.92 | $15.17 | $748.60 | 142,736 |
2018-04-13 | $14.86 | $15.48 | $14.82 | $15.21 | $750.58 | 188,284 |
2018-04-12 | $14.60 | $14.84 | $14.41 | $14.44 | $712.58 | 161,174 |
2018-04-11 | $14.60 | $15.71 | $14.55 | $15.11 | $745.64 | 341,683 |
2018-04-10 | $14.03 | $14.40 | $13.89 | $14.13 | $697.28 | 146,912 |
2018-04-09 | $13.78 | $14.19 | $13.44 | $13.79 | $680.50 | 154,747 |
2018-04-06 | $13.81 | $13.93 | $13.60 | $13.83 | $682.48 | 201,029 |
2018-04-05 | $13.00 | $13.47 | $12.99 | $13.45 | $663.73 | 156,069 |
2018-04-04 | $13.92 | $13.93 | $13.12 | $13.26 | $654.35 | 196,608 |
2018-04-03 | $13.65 | $13.71 | $13.21 | $13.37 | $659.78 | 171,472 |
2018-04-02 | $14.00 | $14.46 | $13.74 | $13.99 | $690.37 | 269,689 |
2018-03-29 | $13.02 | $13.58 | $13.01 | $13.56 | $669.15 | 208,779 |
2018-03-28 | $13.56 | $13.63 | $12.95 | $13.07 | $644.97 | 298,809 |
2018-03-27 | $14.01 | $14.33 | $13.76 | $13.97 | $689.39 | 223,648 |
2018-03-26 | $14.72 | $15.00 | $14.64 | $14.70 | $725.41 | 200,832 |
2018-03-23 | $14.50 | $14.92 | $14.25 | $14.45 | $713.07 | 324,375 |
2018-03-22 | $13.85 | $14.11 | $13.52 | $13.59 | $670.64 | 224,841 |
2018-03-21 | $13.28 | $14.42 | $13.10 | $14.14 | $697.78 | 487,259 |
2018-03-20 | $13.00 | $13.08 | $12.69 | $12.81 | $632.14 | 162,886 |
2018-03-19 | $12.85 | $13.42 | $12.63 | $13.20 | $651.39 | 247,068 |
2018-03-16 | $13.02 | $13.04 | $12.57 | $12.84 | $633.62 | 199,762 |
2018-03-15 | $13.17 | $13.25 | $12.85 | $13.03 | $643.00 | 238,319 |
2018-03-14 | $13.36 | $13.64 | $13.23 | $13.38 | $660.27 | 112,098 |
2018-03-13 | $13.60 | $13.78 | $13.10 | $13.38 | $660.27 | 179,821 |
2018-03-12 | $13.05 | $13.58 | $12.77 | $13.53 | $667.67 | 218,624 |
2018-03-09 | $13.04 | $13.75 | $13.03 | $13.25 | $653.86 | 251,437 |
2018-03-08 | $13.30 | $13.42 | $12.94 | $13.31 | $656.82 | 241,756 |
2018-03-07 | $14.02 | $14.20 | $13.02 | $13.22 | $652.38 | 325,451 |
2018-03-06 | $13.94 | $14.69 | $13.92 | $14.16 | $698.76 | 348,711 |
2018-03-05 | $13.17 | $13.47 | $13.02 | $13.42 | $662.25 | 175,203 |
2018-03-02 | $13.92 | $14.10 | $13.26 | $13.36 | $659.29 | 270,799 |
2018-03-01 | $12.60 | $13.69 | $12.08 | $13.52 | $667.18 | 389,128 |
2018-02-28 | $13.21 | $13.42 | $12.92 | $12.96 | $639.55 | 167,611 |
2018-02-27 | $13.93 | $13.97 | $12.82 | $13.10 | $646.45 | 330,939 |
2018-02-26 | $14.04 | $14.36 | $13.83 | $14.33 | $707.15 | 178,372 |
2018-02-23 | $13.26 | $13.78 | $13.07 | $13.62 | $672.12 | 157,921 |
2018-02-22 | $13.53 | $13.69 | $13.11 | $13.15 | $648.92 | 209,518 |
2018-02-21 | $13.73 | $14.64 | $13.20 | $13.20 | $651.39 | 320,105 |
2018-02-20 | $13.90 | $14.20 | $13.08 | $13.26 | $654.35 | 264,370 |
2018-02-16 | $15.46 | $15.68 | $13.90 | $14.46 | $713.57 | 355,750 |
2018-02-15 | $15.96 | $16.14 | $14.90 | $15.91 | $785.12 | 297,708 |
2018-02-14 | $13.90 | $16.03 | $13.44 | $15.83 | $781.17 | 505,270 |
2018-02-13 | $13.71 | $14.09 | $13.35 | $13.87 | $684.45 | 257,439 |
2018-02-12 | $12.59 | $13.98 | $12.32 | $13.53 | $667.67 | 306,860 |
2018-02-09 | $13.19 | $13.22 | $11.34 | $12.26 | $605.00 | 480,106 |
2018-02-08 | $13.18 | $13.80 | $12.88 | $13.17 | $649.91 | 285,657 |
2018-02-07 | $13.15 | $13.95 | $12.88 | $13.06 | $644.48 | 300,610 |
2018-02-06 | $14.00 | $14.35 | $13.36 | $13.44 | $663.23 | 294,538 |
2018-02-05 | $14.62 | $14.80 | $14.01 | $14.60 | $720.48 | 214,259 |
2018-02-02 | $15.58 | $15.58 | $14.30 | $14.47 | $714.06 | 403,743 |
2018-02-01 | $16.02 | $16.63 | $15.73 | $16.42 | $810.29 | 249,021 |
2018-01-31 | $16.25 | $16.80 | $15.15 | $16.52 | $815.22 | 365,411 |
2018-01-30 | $16.94 | $17.00 | $15.56 | $15.78 | $778.71 | 254,039 |
2018-01-29 | $17.75 | $17.80 | $16.20 | $16.42 | $810.29 | 315,316 |
2018-01-26 | $18.30 | $18.79 | $18.03 | $18.31 | $903.56 | 148,267 |
2018-01-25 | $20.15 | $20.29 | $17.75 | $17.98 | $887.27 | 377,158 |
2018-01-24 | $19.85 | $20.50 | $19.62 | $19.96 | $984.98 | 310,373 |
2018-01-23 | $17.71 | $19.00 | $17.18 | $18.86 | $930.70 | 229,370 |
2018-01-22 | $18.05 | $18.43 | $17.63 | $18.04 | $890.23 | 140,568 |
2018-01-19 | $18.08 | $18.38 | $17.88 | $17.93 | $884.80 | 165,120 |
2018-01-18 | $18.90 | $19.05 | $17.58 | $17.72 | $874.44 | 298,214 |
2018-01-17 | $19.52 | $20.14 | $18.72 | $18.83 | $929.22 | 286,235 |
2018-01-16 | $19.04 | $19.96 | $18.76 | $19.82 | $978.07 | 244,194 |
2018-01-12 | $17.75 | $18.97 | $17.75 | $18.81 | $928.23 | 281,128 |
2018-01-11 | $17.15 | $17.49 | $17.13 | $17.34 | $855.69 | 133,116 |
2018-01-10 | $16.94 | $17.40 | $16.58 | $16.93 | $835.46 | 192,196 |
2018-01-09 | $16.84 | $16.85 | $16.21 | $16.38 | $808.32 | 192,563 |
2018-01-08 | $18.05 | $18.13 | $17.22 | $17.40 | $858.65 | 206,461 |
2018-01-05 | $18.18 | $18.69 | $18.06 | $18.22 | $899.12 | 140,279 |
2018-01-04 | $18.12 | $18.76 | $17.77 | $18.63 | $919.35 | 181,429 |
2018-01-03 | $19.13 | $19.34 | $17.46 | $18.33 | $904.54 | 263,272 |
2018-01-02 | $18.30 | $19.34 | $18.15 | $19.32 | $953.40 | 219,708 |
2017-12-29 | $18.10 | $18.29 | $17.55 | $17.76 | $876.42 | 208,717 |
2017-12-28 | $18.10 | $18.30 | $17.43 | $17.91 | $883.82 | 225,565 |
2017-12-27 | $18.24 | $18.26 | $17.43 | $17.94 | $885.30 | 185,955 |
2017-12-26 | $17.28 | $18.12 | $17.06 | $18.04 | $890.23 | 237,311 |
2017-12-22 | $16.52 | $17.10 | $16.27 | $16.91 | $834.47 | 224,876 |
2017-12-21 | $15.73 | $16.55 | $15.65 | $16.24 | $801.41 | 211,805 |
2017-12-20 | $15.10 | $15.98 | $15.01 | $15.75 | $777.23 | 242,870 |
2017-12-19 | $14.78 | $15.08 | $14.48 | $14.85 | $732.81 | 170,594 |
2017-12-18 | $14.34 | $14.85 | $14.34 | $14.69 | $724.92 | 192,773 |
2017-12-15 | $14.57 | $14.59 | $13.88 | $14.04 | $692.84 | 174,397 |
2017-12-14 | $14.10 | $14.32 | $13.49 | $14.15 | $698.27 | 242,541 |
2017-12-13 | $12.68 | $14.55 | $12.68 | $14.21 | $701.23 | 344,886 |
2017-12-12 | $12.53 | $12.78 | $12.44 | $12.76 | $629.68 | 114,644 |
2017-12-11 | $12.74 | $13.20 | $12.47 | $12.68 | $625.73 | 161,135 |
2017-12-08 | $12.37 | $12.81 | $12.36 | $12.64 | $623.75 | 139,652 |
2017-12-07 | $12.31 | $12.61 | $12.04 | $12.28 | $605.99 | 198,399 |
2017-12-06 | $13.04 | $13.33 | $12.62 | $12.79 | $631.16 | 161,266 |
2017-12-05 | $13.72 | $13.74 | $12.93 | $13.34 | $658.30 | 244,616 |
2017-12-04 | $14.30 | $14.36 | $13.88 | $13.95 | $688.40 | 181,123 |
2017-12-01 | $14.42 | $15.23 | $14.34 | $14.52 | $716.53 | 218,803 |
2017-11-30 | $14.37 | $14.81 | $14.12 | $14.42 | $711.59 | 205,759 |
2017-11-29 | $14.99 | $14.99 | $14.43 | $14.54 | $717.52 | 247,018 |
2017-11-28 | $15.69 | $15.75 | $15.19 | $15.37 | $758.47 | 139,209 |
2017-11-27 | $15.81 | $15.90 | $15.36 | $15.66 | $772.79 | 121,551 |
2017-11-24 | $15.61 | $15.83 | $15.20 | $15.32 | $756.01 | 87,968 |
2017-11-22 | $15.30 | $15.78 | $15.26 | $15.60 | $769.82 | 196,414 |
2017-11-21 | $14.89 | $15.33 | $14.85 | $14.99 | $739.72 | 165,665 |
2017-11-20 | $15.12 | $15.17 | $14.50 | $14.70 | $725.41 | 221,585 |
2017-11-17 | $15.06 | $15.76 | $14.93 | $15.52 | $765.88 | 223,236 |
2017-11-16 | $14.68 | $14.97 | $14.63 | $14.88 | $734.29 | 97,930 |
2017-11-15 | $14.88 | $14.90 | $14.42 | $14.82 | $731.33 | 157,791 |
2017-11-14 | $14.68 | $15.00 | $14.39 | $14.60 | $720.48 | 190,892 |
2017-11-13 | $15.39 | $15.44 | $14.81 | $14.91 | $735.77 | 179,963 |
2017-11-10 | $15.85 | $15.96 | $15.11 | $15.22 | $751.07 | 193,921 |
2017-11-09 | $16.36 | $16.36 | $15.66 | $15.94 | $786.60 | 195,318 |
2017-11-08 | $16.20 | $16.55 | $16.05 | $16.13 | $795.98 | 177,487 |
2017-11-07 | $16.01 | $16.13 | $15.42 | $15.84 | $781.67 | 169,901 |
2017-11-06 | $15.30 | $16.52 | $15.20 | $16.26 | $802.39 | 238,191 |
2017-11-03 | $15.98 | $15.98 | $14.97 | $15.29 | $754.53 | 228,377 |
2017-11-02 | $15.52 | $16.15 | $15.48 | $15.72 | $775.75 | 158,722 |
2017-11-01 | $15.38 | $16.10 | $15.14 | $15.28 | $754.03 | 246,908 |
2017-10-31 | $15.45 | $15.47 | $15.03 | $15.16 | $748.11 | 185,582 |
2017-10-30 | $15.31 | $16.15 | $15.17 | $15.88 | $783.64 | 199,428 |
2017-10-27 | $14.89 | $15.57 | $14.64 | $15.22 | $751.07 | 209,811 |
2017-10-26 | $15.93 | $15.98 | $14.83 | $15.05 | $742.68 | 290,235 |
2017-10-25 | $16.23 | $16.30 | $15.67 | $15.80 | $779.69 | 229,660 |
2017-10-24 | $16.63 | $16.82 | $16.11 | $16.23 | $800.91 | 220,293 |
2017-10-23 | $16.88 | $17.18 | $16.35 | $16.83 | $830.52 | 247,953 |
2017-10-20 | $17.60 | $17.69 | $17.04 | $17.17 | $847.30 | 248,437 |
2017-10-19 | $18.00 | $18.26 | $17.77 | $17.95 | $885.79 | 182,866 |
2017-10-18 | $17.99 | $18.20 | $17.62 | $17.67 | $871.97 | 185,112 |
2017-10-17 | $17.90 | $18.25 | $17.53 | $18.08 | $892.21 | 262,929 |
2017-10-16 | $19.32 | $19.45 | $17.85 | $18.23 | $899.61 | 282,650 |
2017-10-13 | $19.90 | $19.97 | $19.03 | $19.36 | $955.37 | 186,724 |
2017-10-12 | $19.76 | $19.88 | $19.25 | $19.46 | $960.31 | 167,940 |
2017-10-11 | $19.52 | $19.99 | $18.41 | $19.97 | $985.47 | 298,384 |
2017-10-10 | $20.40 | $20.44 | $19.11 | $19.30 | $952.41 | 226,387 |
2017-10-09 | $19.70 | $20.21 | $19.35 | $20.10 | $991.89 | 173,397 |
2017-10-06 | $18.18 | $19.44 | $17.71 | $19.38 | $956.36 | 346,776 |
2017-10-05 | $18.94 | $19.04 | $18.07 | $18.17 | $896.65 | 213,302 |
2017-10-04 | $18.93 | $19.08 | $18.54 | $19.00 | $937.61 | 192,438 |
2017-10-03 | $18.04 | $18.79 | $17.92 | $18.54 | $914.91 | 186,715 |
2017-10-02 | $17.75 | $18.13 | $17.31 | $17.86 | $881.35 | 190,440 |
2017-09-29 | $18.50 | $18.55 | $17.87 | $17.93 | $884.80 | 167,872 |
2017-09-28 | $18.08 | $18.77 | $17.87 | $18.32 | $904.05 | 225,705 |
2017-09-27 | $18.15 | $18.57 | $17.81 | $17.87 | $881.84 | 282,978 |
2017-09-26 | $19.30 | $19.79 | $18.42 | $18.78 | $926.75 | 290,351 |
2017-09-25 | $18.79 | $20.40 | $18.74 | $20.07 | $990.41 | 265,017 |
2017-09-22 | $18.84 | $19.35 | $18.60 | $19.07 | $941.06 | 210,438 |
2017-09-21 | $18.00 | $19.12 | $17.97 | $18.29 | $902.57 | 242,170 |
2017-09-20 | $20.05 | $20.82 | $18.06 | $18.82 | $928.72 | 389,385 |
2017-09-19 | $19.64 | $20.02 | $19.40 | $19.85 | $979.55 | 206,265 |
2017-09-18 | $20.01 | $20.32 | $19.17 | $19.48 | $961.29 | 275,554 |
2017-09-15 | $21.98 | $22.10 | $20.78 | $21.00 | $1,036.30 | 219,122 |
2017-09-14 | $21.25 | $22.17 | $20.96 | $21.99 | $1,085.16 | 207,219 |
2017-09-13 | $22.68 | $22.68 | $21.07 | $21.42 | $1,057.03 | 237,178 |
2017-09-12 | $22.07 | $23.19 | $21.80 | $22.89 | $1,129.57 | 207,861 |
2017-09-11 | $22.79 | $23.92 | $21.93 | $22.14 | $1,092.56 | 263,989 |
2017-09-08 | $25.50 | $25.56 | $23.61 | $24.17 | $1,192.73 | 299,054 |
2017-09-07 | $25.00 | $25.76 | $24.51 | $25.53 | $1,259.85 | 273,501 |
2017-09-06 | $24.61 | $25.39 | $23.31 | $23.98 | $1,183.36 | 258,582 |
2017-09-05 | $23.47 | $25.08 | $23.45 | $25.04 | $1,235.67 | 259,147 |
2017-09-01 | $23.12 | $23.19 | $21.82 | $22.93 | $1,131.54 | 263,687 |
2017-08-31 | $20.64 | $22.64 | $20.64 | $22.55 | $1,112.79 | 268,848 |
2017-08-30 | $21.35 | $21.40 | $20.31 | $20.55 | $1,014.10 | 165,715 |
2017-08-29 | $22.39 | $22.74 | $20.54 | $21.46 | $1,059.00 | 265,480 |
2017-08-28 | $19.30 | $21.12 | $19.30 | $21.08 | $1,040.25 | 304,428 |
2017-08-25 | $19.00 | $19.27 | $18.15 | $18.93 | $934.15 | 175,366 |
2017-08-24 | $18.40 | $19.03 | $18.29 | $18.75 | $925.27 | 138,168 |
2017-08-23 | $18.54 | $18.68 | $18.08 | $18.62 | $918.85 | 127,861 |
2017-08-22 | $18.51 | $18.82 | $18.19 | $18.22 | $899.12 | 121,611 |
2017-08-21 | $18.23 | $18.80 | $18.23 | $18.80 | $927.74 | 156,252 |
2017-08-18 | $18.67 | $18.95 | $17.71 | $18.02 | $889.25 | 252,046 |
2017-08-17 | $18.25 | $18.55 | $17.68 | $18.05 | $890.73 | 184,566 |
2017-08-16 | $16.76 | $18.24 | $16.65 | $17.97 | $886.78 | 251,880 |
2017-08-15 | $16.67 | $17.05 | $16.52 | $16.85 | $831.51 | 203,410 |
2017-08-14 | $17.81 | $18.15 | $17.45 | $17.59 | $868.03 | 167,920 |
2017-08-11 | $17.87 | $18.48 | $17.53 | $18.45 | $910.47 | 202,781 |
2017-08-10 | $17.83 | $18.07 | $17.59 | $17.97 | $886.78 | 243,231 |
2017-08-09 | $17.19 | $17.45 | $16.71 | $17.15 | $846.31 | 264,036 |
2017-08-08 | $16.56 | $16.69 | $15.71 | $16.42 | $810.29 | 274,312 |
2017-08-07 | $16.32 | $16.71 | $16.18 | $16.31 | $804.86 | 158,925 |
2017-08-04 | $17.30 | $17.39 | $16.24 | $16.59 | $818.68 | 309,531 |
2017-08-03 | $17.99 | $18.27 | $17.65 | $17.80 | $878.39 | 154,304 |
2017-08-02 | $18.27 | $18.77 | $17.86 | $17.96 | $886.28 | 190,115 |
2017-08-01 | $18.34 | $19.24 | $18.20 | $18.52 | $913.92 | 178,583 |
2017-07-31 | $18.49 | $19.10 | $18.28 | $18.63 | $919.35 | 172,706 |
2017-07-28 | $17.81 | $18.78 | $17.80 | $18.66 | $920.83 | 246,336 |
2017-07-27 | $18.51 | $18.66 | $17.33 | $17.65 | $870.99 | 326,029 |
2017-07-26 | $16.70 | $18.96 | $16.62 | $18.48 | $911.95 | 425,675 |
2017-07-25 | $16.95 | $17.47 | $16.63 | $16.71 | $824.60 | 172,537 |
2017-07-24 | $18.10 | $18.18 | $16.76 | $16.99 | $838.42 | 233,587 |
2017-07-21 | $18.16 | $18.23 | $17.74 | $18.02 | $889.25 | 168,546 |
2017-07-20 | $17.34 | $18.02 | $17.24 | $17.71 | $873.95 | 185,339 |
2017-07-19 | $17.55 | $17.91 | $17.12 | $17.56 | $866.55 | 166,599 |
2017-07-18 | $17.88 | $18.03 | $17.48 | $17.69 | $872.96 | 194,004 |
2017-07-17 | $17.22 | $17.70 | $17.20 | $17.37 | $857.17 | 197,043 |
2017-07-14 | $16.87 | $17.20 | $16.64 | $16.78 | $828.05 | 270,386 |
2017-07-13 | $16.75 | $16.96 | $15.91 | $16.08 | $793.51 | 258,104 |
2017-07-12 | $17.10 | $17.42 | $16.70 | $16.76 | $827.07 | 281,488 |
2017-07-11 | $16.16 | $16.65 | $15.45 | $16.55 | $816.70 | 304,204 |
2017-07-10 | $14.95 | $16.42 | $14.84 | $16.35 | $806.83 | 284,130 |
2017-07-07 | $16.00 | $16.02 | $14.82 | $15.32 | $756.01 | 355,072 |
2017-07-06 | $16.96 | $16.98 | $16.17 | $16.41 | $809.80 | 274,771 |
2017-07-05 | $16.84 | $17.39 | $16.28 | $17.18 | $847.79 | 290,876 |
2017-07-03 | $17.67 | $17.75 | $16.75 | $16.83 | $830.52 | 236,043 |
2017-06-30 | $18.22 | $18.89 | $18.21 | $18.62 | $918.85 | 176,964 |
2017-06-29 | $19.10 | $19.24 | $18.00 | $18.44 | $909.97 | 324,670 |
2017-06-28 | $19.22 | $19.73 | $18.66 | $19.69 | $971.66 | 232,933 |
2017-06-27 | $19.73 | $19.99 | $18.85 | $18.89 | $932.18 | 271,096 |
2017-06-26 | $18.85 | $19.97 | $18.82 | $19.35 | $954.88 | 221,575 |
2017-06-23 | $19.74 | $20.05 | $19.30 | $20.00 | $986.95 | 243,940 |
2017-06-22 | $18.55 | $19.25 | $18.38 | $18.98 | $936.62 | 336,416 |
2017-06-21 | $17.05 | $18.08 | $17.02 | $17.95 | $885.79 | 316,558 |
2017-06-20 | $17.34 | $17.36 | $16.72 | $17.15 | $846.31 | 265,849 |
2017-06-19 | $17.49 | $18.20 | $17.21 | $17.28 | $852.73 | 294,282 |
2017-06-16 | $17.81 | $18.35 | $17.36 | $18.02 | $889.25 | 330,682 |
2017-06-15 | $17.11 | $18.48 | $17.01 | $17.72 | $874.44 | 325,545 |
2017-06-14 | $21.69 | $21.80 | $16.76 | $17.72 | $874.44 | 728,073 |
2017-06-13 | $19.02 | $21.09 | $19.00 | $20.52 | $1,012.61 | 446,164 |
2017-06-12 | $17.90 | $19.79 | $17.85 | $19.24 | $949.45 | 425,775 |
2017-06-09 | $18.12 | $19.08 | $18.11 | $18.25 | $900.60 | 410,042 |
2017-06-08 | $19.70 | $19.83 | $18.43 | $19.23 | $948.96 | 486,542 |
2017-06-07 | $19.79 | $20.69 | $19.32 | $20.30 | $1,001.76 | 558,345 |
2017-06-06 | $18.17 | $20.55 | $18.13 | $20.40 | $1,006.69 | 623,189 |
2017-06-05 | $17.42 | $17.53 | $16.43 | $17.35 | $856.18 | 406,762 |
2017-06-02 | $16.94 | $17.33 | $16.60 | $17.06 | $841.87 | 356,769 |
2017-06-01 | $15.99 | $16.71 | $15.91 | $16.40 | $809.30 | 351,313 |
2017-05-31 | $16.67 | $17.02 | $15.86 | $16.44 | $811.28 | 437,625 |
2017-05-30 | $16.64 | $17.02 | $16.54 | $16.66 | $822.13 | 317,032 |
2017-05-26 | $17.94 | $17.95 | $17.24 | $17.28 | $852.73 | 293,328 |
2017-05-25 | $17.13 | $17.47 | $16.41 | $16.95 | $836.44 | 385,713 |
2017-05-24 | $16.83 | $17.97 | $15.68 | $17.67 | $871.97 | 521,915 |
2017-05-23 | $19.40 | $19.53 | $17.11 | $17.24 | $850.75 | 398,060 |
2017-05-22 | $18.86 | $19.61 | $18.76 | $19.18 | $946.49 | 234,874 |
2017-05-19 | $18.88 | $18.98 | $18.18 | $18.44 | $909.97 | 236,527 |
2017-05-18 | $19.97 | $19.97 | $18.14 | $18.38 | $907.01 | 407,969 |
2017-05-17 | $20.50 | $21.20 | $19.61 | $20.39 | $1,006.20 | 490,507 |
2017-05-16 | $18.93 | $19.48 | $18.65 | $19.20 | $947.48 | 355,181 |
2017-05-15 | $19.67 | $19.74 | $17.53 | $18.75 | $925.27 | 449,646 |
2017-05-12 | $18.58 | $19.20 | $18.08 | $18.48 | $911.95 | 514,128 |
2017-05-11 | $16.27 | $17.75 | $16.26 | $17.65 | $870.99 | 471,270 |
2017-05-10 | $15.54 | $16.42 | $15.54 | $15.95 | $787.10 | 379,932 |
2017-05-09 | $14.58 | $15.10 | $14.28 | $15.00 | $740.22 | 365,662 |
2017-05-08 | $15.25 | $15.27 | $14.23 | $15.11 | $745.64 | 377,695 |
2017-05-05 | $14.25 | $15.57 | $14.20 | $14.99 | $739.72 | 353,509 |
2017-05-04 | $15.01 | $15.29 | $13.72 | $14.13 | $697.28 | 563,271 |
2017-05-03 | $16.35 | $17.65 | $15.73 | $15.88 | $783.64 | 459,899 |
2017-05-02 | $16.30 | $17.23 | $16.11 | $16.43 | $810.78 | 238,820 |
2017-05-01 | $17.51 | $18.00 | $15.82 | $16.61 | $819.67 | 397,328 |
2017-04-28 | $4.36 | $4.79 | $4.34 | $4.50 | $888.26 | 273,043 |
2017-04-27 | $4.55 | $4.59 | $4.21 | $4.37 | $862.60 | 272,924 |
2017-04-26 | $4.52 | $4.81 | $4.14 | $4.58 | $904.05 | 345,163 |
2017-04-25 | $5.00 | $5.00 | $4.26 | $4.55 | $898.13 | 381,116 |
2017-04-24 | $5.29 | $5.42 | $5.20 | $5.25 | $1,036.30 | 184,245 |
2017-04-21 | $5.72 | $5.83 | $5.57 | $5.61 | $1,107.36 | 175,533 |
2017-04-20 | $5.82 | $6.09 | $5.71 | $5.75 | $1,135.00 | 199,896 |
2017-04-19 | $6.25 | $6.34 | $5.61 | $5.90 | $1,164.61 | 374,261 |
2017-04-18 | $6.50 | $6.68 | $6.27 | $6.41 | $1,265.28 | 181,089 |
2017-04-17 | $6.82 | $6.94 | $6.29 | $6.57 | $1,296.86 | 264,941 |
2017-04-13 | $7.24 | $7.32 | $6.80 | $6.80 | $1,342.26 | 365,618 |
2017-04-12 | $7.25 | $7.60 | $7.05 | $7.59 | $1,498.20 | 256,183 |
2017-04-11 | $7.10 | $7.40 | $6.92 | $7.29 | $1,438.98 | 310,044 |
2017-04-10 | $6.67 | $6.92 | $6.50 | $6.87 | $1,356.07 | 215,641 |
2017-04-07 | $7.23 | $7.30 | $6.48 | $6.74 | $1,330.41 | 382,111 |
2017-04-06 | $6.83 | $6.96 | $6.63 | $6.84 | $1,350.15 | 177,664 |
2017-04-05 | $6.70 | $7.08 | $6.35 | $6.96 | $1,373.84 | 382,159 |
2017-04-04 | $7.00 | $7.05 | $6.75 | $7.02 | $1,385.68 | 197,944 |
2017-04-03 | $6.50 | $6.90 | $6.47 | $6.81 | $1,344.23 | 212,210 |
2017-03-31 | $6.38 | $6.87 | $6.28 | $6.46 | $1,275.14 | 282,357 |
2017-03-30 | $6.30 | $6.52 | $6.20 | $6.29 | $1,241.59 | 216,313 |
2017-03-29 | $6.32 | $6.74 | $6.23 | $6.60 | $1,302.78 | 221,122 |
2017-03-28 | $6.95 | $7.02 | $6.02 | $6.40 | $1,263.30 | 366,586 |
2017-03-27 | $7.15 | $7.19 | $6.72 | $7.01 | $1,383.71 | 287,689 |
2017-03-24 | $6.64 | $6.94 | $6.46 | $6.61 | $1,304.75 | 242,448 |
2017-03-23 | $7.27 | $7.33 | $6.35 | $6.68 | $1,318.57 | 408,612 |
2017-03-22 | $7.63 | $7.64 | $7.04 | $7.11 | $1,403.45 | 283,780 |
2017-03-21 | $7.35 | $7.78 | $7.21 | $7.37 | $1,454.77 | 415,195 |
2017-03-20 | $6.84 | $7.27 | $6.61 | $7.08 | $1,393.27 | 260,777 |
2017-03-17 | $7.43 | $7.58 | $6.36 | $6.72 | $1,322.42 | 423,914 |
2017-03-16 | $8.08 | $8.09 | $7.12 | $7.41 | $1,458.21 | 418,154 |
2017-03-15 | $5.95 | $7.80 | $5.71 | $7.61 | $1,497.57 | 686,297 |
2017-03-14 | $6.90 | $7.03 | $5.61 | $5.72 | $1,125.63 | 478,726 |
2017-03-13 | $6.31 | $7.07 | $6.18 | $6.96 | $1,369.65 | 484,874 |
2017-03-10 | $5.50 | $6.27 | $5.36 | $6.16 | $1,212.22 | 393,506 |
2017-03-09 | $5.61 | $5.79 | $5.30 | $5.36 | $1,054.79 | 282,336 |
2017-03-08 | $5.42 | $5.89 | $5.39 | $5.56 | $1,094.15 | 318,557 |
2017-03-07 | $5.32 | $6.10 | $5.20 | $5.72 | $1,125.63 | 410,319 |
2017-03-06 | $6.49 | $6.55 | $5.28 | $5.59 | $1,100.05 | 515,258 |
2017-03-03 | $6.24 | $7.00 | $5.73 | $6.72 | $1,322.42 | 605,379 |
2017-03-02 | $7.61 | $7.89 | $6.15 | $6.26 | $1,231.90 | 468,938 |
2017-03-01 | $7.15 | $8.31 | $7.07 | $8.29 | $1,631.38 | 358,153 |
2017-02-28 | $8.09 | $8.40 | $7.48 | $7.85 | $1,544.80 | 341,362 |
2017-02-27 | $10.39 | $10.90 | $7.40 | $7.47 | $1,470.02 | 421,754 |
2017-02-24 | $11.67 | $11.68 | $10.35 | $10.46 | $2,058.42 | 229,912 |
2017-02-23 | $11.63 | $11.73 | $11.10 | $11.12 | $2,188.30 | 180,818 |
2017-02-22 | $11.02 | $11.27 | $9.98 | $10.98 | $2,160.75 | 212,137 |
2017-02-21 | $10.87 | $11.50 | $10.21 | $11.02 | $2,168.62 | 205,571 |
2017-02-17 | $12.20 | $12.39 | $11.33 | $11.44 | $2,251.27 | 180,771 |
2017-02-16 | $11.96 | $12.38 | $11.80 | $12.16 | $2,392.96 | 214,448 |
2017-02-15 | $11.40 | $11.87 | $11.15 | $11.67 | $2,296.53 | 176,211 |
2017-02-14 | $12.00 | $12.10 | $10.97 | $11.86 | $2,333.92 | 257,640 |
2017-02-13 | $11.53 | $11.86 | $11.28 | $11.47 | $2,257.17 | 174,702 |
2017-02-10 | $10.80 | $12.10 | $10.65 | $11.94 | $2,349.66 | 274,619 |
2017-02-09 | $12.46 | $12.49 | $11.12 | $11.19 | $2,202.07 | 272,750 |
2017-02-08 | $12.70 | $13.03 | $11.84 | $12.35 | $2,430.35 | 297,810 |
2017-02-07 | $11.92 | $12.89 | $11.60 | $12.07 | $2,375.25 | 325,927 |
2017-02-06 | $10.64 | $12.40 | $10.40 | $12.34 | $2,428.38 | 278,308 |
2017-02-03 | $9.74 | $10.10 | $9.67 | $10.07 | $1,981.67 | 165,332 |
2017-02-02 | $9.91 | $10.03 | $9.53 | $9.77 | $1,922.63 | 178,487 |
2017-02-01 | $8.57 | $9.33 | $8.45 | $9.16 | $1,802.59 | 243,115 |
2017-01-31 | $8.86 | $9.00 | $8.66 | $8.93 | $1,757.33 | 218,792 |
2017-01-30 | $8.54 | $8.89 | $8.26 | $8.31 | $1,635.32 | 230,894 |
2017-01-27 | $8.00 | $8.41 | $7.95 | $8.37 | $1,647.13 | 227,020 |
2017-01-26 | $8.06 | $8.29 | $7.87 | $7.92 | $1,558.57 | 250,268 |
2017-01-25 | $8.33 | $8.69 | $8.14 | $8.68 | $1,708.13 | 256,206 |
2017-01-24 | $9.06 | $9.64 | $8.55 | $8.90 | $1,751.42 | 306,724 |
2017-01-23 | $8.93 | $9.21 | $8.69 | $9.17 | $1,804.56 | 252,627 |
2017-01-20 | $8.30 | $9.09 | $8.01 | $8.56 | $1,684.52 | 336,448 |
2017-01-19 | $8.00 | $8.60 | $7.65 | $8.28 | $1,629.41 | 337,051 |
2017-01-18 | $9.04 | $9.30 | $8.05 | $8.35 | $1,643.19 | 258,288 |
2017-01-17 | $9.21 | $9.34 | $8.88 | $9.20 | $1,810.46 | 272,830 |
2017-01-13 | $7.91 | $8.44 | $7.58 | $8.37 | $1,647.13 | 274,141 |
2017-01-12 | $9.15 | $9.21 | $8.00 | $8.29 | $1,631.38 | 270,012 |
2017-01-11 | $8.01 | $8.85 | $7.54 | $8.48 | $1,668.77 | 368,351 |
2017-01-10 | $8.36 | $8.94 | $7.88 | $8.44 | $1,660.90 | 364,856 |
2017-01-09 | $8.18 | $8.79 | $7.69 | $7.92 | $1,558.57 | 376,489 |
2017-01-06 | $8.10 | $8.82 | $6.68 | $7.57 | $1,489.69 | 457,674 |
2017-01-05 | $7.59 | $8.98 | $7.53 | $8.74 | $1,719.94 | 385,009 |
2017-01-04 | $6.97 | $7.00 | $6.42 | $6.94 | $1,365.72 | 268,560 |
2017-01-03 | $5.70 | $6.66 | $5.68 | $6.62 | $1,302.74 | 289,204 |
2016-12-30 | $6.75 | $7.20 | $5.58 | $5.58 | $1,098.08 | 381,436 |
2016-12-29 | $5.42 | $6.72 | $5.31 | $6.68 | $1,314.55 | 348,956 |
2016-12-28 | $4.68 | $5.28 | $4.53 | $5.24 | $1,031.18 | 202,624 |
2016-12-27 | $4.49 | $4.79 | $4.41 | $4.78 | $940.65 | 139,266 |
2016-12-23 | $4.16 | $4.33 | $4.11 | $4.30 | $846.19 | 99,062 |
2016-12-22 | $4.13 | $4.44 | $4.05 | $4.14 | $814.71 | 148,373 |
2016-12-21 | $4.34 | $4.38 | $4.10 | $4.13 | $812.74 | 106,544 |
2016-12-20 | $3.92 | $4.32 | $3.77 | $4.28 | $842.26 | 222,214 |
2016-12-19 | $4.43 | $4.45 | $4.11 | $4.24 | $834.39 | 190,446 |
2016-12-16 | $4.65 | $4.78 | $4.05 | $4.22 | $830.45 | 273,908 |
2016-12-15 | $4.86 | $4.95 | $4.24 | $4.42 | $869.81 | 304,939 |
2016-12-14 | $6.88 | $7.04 | $5.35 | $5.39 | $1,060.69 | 273,562 |
2016-12-13 | $6.53 | $6.70 | $6.26 | $6.61 | $1,300.78 | 127,405 |
2016-12-12 | $6.73 | $7.01 | $6.44 | $6.51 | $1,281.10 | 129,795 |
2016-12-09 | $7.36 | $7.48 | $6.36 | $6.50 | $1,279.13 | 220,506 |
2016-12-08 | $7.54 | $7.68 | $7.28 | $7.65 | $1,505.44 | 111,050 |
2016-12-07 | $7.75 | $7.97 | $7.40 | $7.63 | $1,501.50 | 151,824 |
2016-12-06 | $7.43 | $7.88 | $7.18 | $7.32 | $1,440.50 | 121,338 |
2016-12-05 | $6.94 | $7.70 | $6.56 | $7.40 | $1,456.24 | 180,772 |
2016-12-02 | $6.87 | $7.39 | $6.87 | $7.31 | $1,438.53 | 171,905 |
2016-12-01 | $6.60 | $7.22 | $6.20 | $6.60 | $1,298.81 | 215,731 |
2016-11-30 | $6.88 | $6.94 | $6.50 | $6.69 | $1,316.52 | 130,788 |
2016-11-29 | $6.63 | $7.22 | $6.46 | $7.07 | $1,391.30 | 133,559 |
2016-11-28 | $6.65 | $7.29 | $6.42 | $7.18 | $1,412.95 | 171,170 |
2016-11-25 | $6.70 | $6.85 | $6.28 | $6.40 | $1,259.45 | 78,552 |
2016-11-23 | $6.69 | $6.78 | $6.19 | $6.43 | $1,265.35 | 198,726 |
2016-11-22 | $7.50 | $7.69 | $6.82 | $7.65 | $1,505.44 | 157,781 |
2016-11-21 | $7.36 | $7.65 | $7.04 | $7.31 | $1,438.53 | 164,006 |
2016-11-18 | $6.75 | $7.00 | $6.40 | $6.90 | $1,357.85 | 157,126 |
2016-11-17 | $7.70 | $8.24 | $6.50 | $6.96 | $1,369.65 | 207,434 |
2016-11-16 | $8.27 | $8.40 | $7.31 | $7.61 | $1,497.57 | 160,650 |
2016-11-15 | $7.41 | $8.64 | $7.13 | $8.40 | $1,653.03 | 174,435 |
2016-11-14 | $6.38 | $7.90 | $6.06 | $7.28 | $1,432.63 | 250,198 |
2016-11-11 | $9.15 | $9.15 | $6.52 | $6.90 | $1,357.85 | 331,234 |
2016-11-10 | $11.18 | $11.28 | $9.00 | $9.11 | $1,792.75 | 174,991 |
2016-11-09 | $13.19 | $13.23 | $10.68 | $11.64 | $2,290.63 | 185,601 |
2016-11-08 | $11.65 | $12.30 | $10.43 | $10.93 | $2,150.91 | 120,605 |
2016-11-07 | $11.74 | $11.95 | $10.83 | $11.39 | $2,241.43 | 99,143 |
2016-11-04 | $13.74 | $13.74 | $12.35 | $12.99 | $2,556.29 | 101,365 |
2016-11-03 | $12.48 | $13.86 | $12.48 | $13.70 | $2,696.01 | 113,189 |
2016-11-02 | $14.45 | $14.91 | $12.37 | $12.72 | $2,503.16 | 187,881 |
2016-11-01 | $13.31 | $14.00 | $12.81 | $13.43 | $2,642.88 | 153,745 |
2016-10-31 | $11.35 | $12.25 | $11.05 | $12.16 | $2,392.96 | 113,914 |
2016-10-28 | $11.34 | $12.30 | $10.83 | $11.32 | $2,227.65 | 159,938 |
2016-10-27 | $12.60 | $12.67 | $11.20 | $11.38 | $2,239.46 | 103,990 |
2016-10-26 | $13.48 | $13.71 | $12.12 | $12.47 | $2,453.96 | 117,691 |
2016-10-25 | $12.81 | $13.88 | $12.44 | $13.47 | $2,650.75 | 100,355 |
2016-10-24 | $13.92 | $13.97 | $11.89 | $12.42 | $2,444.12 | 130,049 |
2016-10-21 | $13.12 | $13.48 | $12.93 | $13.44 | $2,644.85 | 86,295 |
2016-10-20 | $13.67 | $13.82 | $12.56 | $13.42 | $2,640.91 | 115,920 |
2016-10-19 | $13.18 | $13.83 | $12.65 | $13.61 | $2,678.30 | 165,714 |
2016-10-18 | $11.47 | $12.40 | $11.08 | $12.36 | $2,432.31 | 139,406 |
2016-10-17 | $10.58 | $11.03 | $10.20 | $10.79 | $2,123.36 | 85,739 |
2016-10-14 | $10.55 | $11.56 | $10.20 | $10.35 | $2,036.77 | 144,066 |
2016-10-13 | $10.60 | $12.11 | $10.35 | $11.21 | $2,206.01 | 136,846 |
2016-10-12 | $9.85 | $10.76 | $9.77 | $10.47 | $2,060.38 | 101,873 |
2016-10-11 | $10.38 | $10.66 | $9.72 | $9.78 | $1,924.60 | 108,404 |
2016-10-10 | $10.82 | $11.09 | $10.45 | $10.83 | $2,131.23 | 78,864 |
2016-10-07 | $11.14 | $11.48 | $9.62 | $10.41 | $2,048.58 | 198,916 |
2016-10-06 | $10.05 | $10.63 | $9.50 | $9.93 | $1,954.12 | 144,538 |
2016-10-05 | $11.85 | $12.07 | $10.02 | $11.35 | $2,233.56 | 158,824 |
2016-10-04 | $14.85 | $14.85 | $11.21 | $11.38 | $2,239.46 | 180,984 |
2016-10-03 | $17.18 | $17.67 | $15.74 | $16.52 | $3,250.96 | 84,713 |
2016-09-30 | $19.10 | $19.28 | $17.10 | $17.43 | $3,430.04 | 75,994 |
2016-09-29 | $17.74 | $18.55 | $17.22 | $18.00 | $3,542.21 | 73,066 |
2016-09-28 | $17.03 | $19.12 | $15.75 | $18.46 | $3,632.73 | 113,778 |
2016-09-27 | $17.49 | $17.82 | $16.20 | $16.99 | $3,343.45 | 72,771 |
2016-09-26 | $19.44 | $19.99 | $18.00 | $18.20 | $3,581.56 | 54,687 |
2016-09-23 | $20.75 | $21.20 | $18.25 | $18.89 | $3,717.35 | 71,542 |
2016-09-22 | $23.18 | $23.72 | $20.58 | $21.09 | $4,150.28 | 97,548 |
2016-09-21 | $19.27 | $22.50 | $18.94 | $22.18 | $4,364.79 | 135,540 |
2016-09-20 | $17.80 | $18.47 | $17.40 | $18.06 | $3,554.01 | 53,930 |
2016-09-19 | $18.58 | $18.76 | $17.65 | $17.99 | $3,540.24 | 65,734 |
2016-09-16 | $17.70 | $19.00 | $17.00 | $17.35 | $3,414.29 | 77,483 |
2016-09-15 | $18.15 | $19.82 | $17.33 | $18.60 | $3,660.28 | 86,347 |
2016-09-14 | $19.05 | $20.24 | $18.23 | $18.43 | $3,626.83 | 92,801 |
2016-09-13 | $19.75 | $20.51 | $17.21 | $18.22 | $3,585.50 | 93,318 |
2016-09-12 | $17.18 | $21.47 | $16.95 | $20.90 | $4,112.90 | 126,458 |
2016-09-09 | $22.00 | $22.50 | $17.95 | $18.43 | $3,626.83 | 110,561 |
2016-09-08 | $24.11 | $24.88 | $22.52 | $23.33 | $4,591.09 | 64,008 |
2016-09-07 | $25.02 | $25.18 | $21.95 | $24.73 | $4,866.60 | 74,696 |
2016-09-06 | $23.09 | $25.64 | $22.35 | $25.64 | $5,045.68 | 79,284 |
2016-09-02 | $20.50 | $21.42 | $19.05 | $21.37 | $4,205.39 | 96,572 |
2016-09-01 | $15.57 | $18.40 | $15.20 | $18.17 | $3,575.66 | 89,414 |
2016-08-31 | $16.50 | $16.89 | $15.40 | $15.97 | $3,142.72 | 62,587 |
2016-08-30 | $19.78 | $20.38 | $16.55 | $17.28 | $3,400.52 | 66,023 |
2016-08-29 | $19.47 | $21.33 | $19.25 | $20.60 | $4,053.86 | 34,761 |
2016-08-26 | $22.30 | $23.99 | $19.58 | $20.46 | $4,026.31 | 91,609 |
2016-08-25 | $19.30 | $22.17 | $18.27 | $20.99 | $4,130.61 | 67,710 |
2016-08-24 | $237.72 | $238.10 | $189.50 | $190.89 | $3,756.51 | 77,353 |
2016-08-23 | $279.99 | $280.50 | $249.29 | $250.42 | $4,928.00 | 34,758 |
2016-08-22 | $273.50 | $277.00 | $263.00 | $268.00 | $5,273.95 | 32,164 |
2016-08-19 | $297.00 | $302.73 | $285.68 | $287.37 | $5,655.13 | 38,429 |
2016-08-18 | $310.10 | $317.17 | $301.00 | $316.81 | $6,234.48 | 32,121 |
2016-08-17 | $302.01 | $312.00 | $279.18 | $299.54 | $5,894.62 | 51,808 |
2016-08-16 | $311.32 | $317.00 | $305.00 | $309.93 | $6,099.09 | 27,397 |
2016-08-15 | $310.28 | $317.39 | $301.10 | $306.10 | $6,023.72 | 23,053 |
2016-08-12 | $329.61 | $329.61 | $300.35 | $307.07 | $6,042.81 | 36,331 |
2016-08-11 | $314.90 | $332.88 | $306.00 | $306.21 | $6,025.88 | 36,198 |
2016-08-10 | $326.56 | $329.88 | $305.00 | $315.97 | $6,217.95 | 36,973 |
2016-08-09 | $294.68 | $309.00 | $291.00 | $300.73 | $5,918.04 | 29,384 |
2016-08-08 | $279.00 | $302.61 | $276.52 | $292.53 | $5,756.68 | 33,565 |
2016-08-05 | $280.93 | $287.53 | $270.01 | $278.37 | $5,478.02 | 41,491 |
2016-08-04 | $306.61 | $319.29 | $304.02 | $310.53 | $6,110.90 | 32,960 |
2016-08-03 | $295.50 | $302.07 | $284.33 | $298.34 | $5,871.01 | 31,819 |
2016-08-02 | $318.71 | $323.32 | $301.93 | $305.00 | $6,002.07 | 39,475 |
2016-08-01 | $291.75 | $308.86 | $283.11 | $306.58 | $6,033.16 | 38,805 |
2016-07-29 | $280.00 | $299.53 | $272.06 | $291.66 | $5,739.55 | 60,358 |
2016-07-28 | $263.89 | $267.72 | $243.57 | $259.92 | $5,114.95 | 42,745 |
2016-07-27 | $230.20 | $262.11 | $210.00 | $255.13 | $5,020.68 | 64,452 |
2016-07-26 | $211.94 | $227.18 | $206.02 | $219.12 | $4,312.05 | 34,425 |
2016-07-25 | $217.92 | $217.92 | $194.37 | $197.80 | $3,892.49 | 41,740 |
2016-07-22 | $226.01 | $234.52 | $221.03 | $228.92 | $4,504.90 | 26,165 |
2016-07-21 | $212.40 | $239.25 | $208.69 | $236.28 | $4,649.74 | 41,837 |
2016-07-20 | $243.36 | $243.36 | $200.37 | $205.86 | $4,051.10 | 53,068 |
2016-07-19 | $280.00 | $282.99 | $265.00 | $266.06 | $5,235.77 | 23,932 |
2016-07-18 | $283.83 | $289.61 | $272.00 | $284.75 | $5,603.57 | 32,708 |
2016-07-15 | $284.15 | $300.44 | $282.00 | $285.28 | $5,614.00 | 26,316 |
2016-07-14 | $273.74 | $302.28 | $271.51 | $301.54 | $5,933.98 | 33,785 |
2016-07-13 | $283.88 | $312.72 | $278.00 | $303.85 | $5,979.44 | 38,506 |
2016-07-12 | $298.01 | $307.90 | $265.46 | $268.03 | $5,274.54 | 43,295 |
2016-07-11 | $288.41 | $315.04 | $285.01 | $306.02 | $6,022.14 | 37,142 |
2016-07-08 | $265.48 | $301.70 | $258.38 | $300.91 | $5,921.58 | 40,990 |
2016-07-07 | $279.42 | $280.00 | $257.00 | $263.62 | $5,187.76 | 32,559 |
2016-07-06 | $272.87 | $295.66 | $270.10 | $293.87 | $5,783.05 | 50,515 |
2016-07-05 | $245.00 | $263.90 | $235.00 | $259.25 | $5,101.76 | 36,881 |
2016-07-01 | $214.08 | $240.99 | $213.84 | $238.04 | $4,684.37 | 37,578 |
2016-06-30 | $194.76 | $200.00 | $187.42 | $199.10 | $3,918.07 | 31,075 |
2016-06-29 | $186.89 | $199.68 | $185.43 | $191.83 | $3,775.01 | 45,776 |
2016-06-28 | $172.00 | $183.77 | $172.00 | $177.59 | $3,494.78 | 38,515 |
2016-06-27 | $188.40 | $197.99 | $175.00 | $188.46 | $3,708.69 | 40,833 |
2016-06-24 | $209.68 | $212.24 | $181.69 | $187.55 | $3,690.78 | 68,658 |
2016-06-23 | $161.14 | $171.22 | $159.65 | $163.48 | $3,217.11 | 28,815 |
2016-06-22 | $160.00 | $164.86 | $152.05 | $163.50 | $3,217.50 | 30,876 |
2016-06-21 | $164.38 | $169.00 | $158.48 | $160.03 | $3,149.22 | 42,791 |
2016-06-20 | $156.50 | $179.83 | $154.10 | $176.14 | $3,466.25 | 50,961 |
2016-06-17 | $172.81 | $175.75 | $160.00 | $171.35 | $3,371.98 | 45,974 |
2016-06-16 | $197.31 | $197.60 | $158.27 | $164.07 | $3,228.72 | 61,285 |
2016-06-15 | $158.94 | $185.40 | $156.40 | $180.97 | $3,561.29 | 56,285 |
2016-06-14 | $169.67 | $171.09 | $152.00 | $159.98 | $3,148.23 | 44,852 |
2016-06-13 | $182.00 | $182.64 | $160.50 | $170.15 | $3,348.37 | 44,995 |
2016-06-10 | $181.40 | $187.42 | $165.00 | $167.91 | $3,304.29 | 71,250 |
2016-06-09 | $166.60 | $179.33 | $162.75 | $177.38 | $3,490.65 | 52,469 |
2016-06-08 | $167.00 | $175.00 | $162.56 | $167.39 | $3,294.06 | 68,625 |
2016-06-07 | $146.44 | $155.37 | $144.69 | $147.40 | $2,900.67 | 46,789 |
2016-06-06 | $145.59 | $154.29 | $136.51 | $153.65 | $3,023.67 | 53,950 |
2016-06-03 | $128.50 | $146.17 | $128.12 | $146.17 | $2,876.47 | 98,579 |
2016-06-02 | $105.55 | $111.36 | $102.81 | $106.71 | $2,099.94 | 41,390 |
2016-06-01 | $109.22 | $114.00 | $99.79 | $106.33 | $2,092.46 | 65,712 |
2016-05-31 | $98.17 | $112.90 | $96.06 | $107.85 | $2,122.37 | 69,105 |
2016-05-27 | $112.64 | $113.98 | $97.17 | $99.12 | $1,950.57 | 70,388 |
2016-05-26 | $125.76 | $127.19 | $112.11 | $115.48 | $2,272.52 | 54,537 |
2016-05-25 | $104.25 | $120.00 | $98.36 | $118.01 | $2,322.31 | 83,059 |
2016-05-24 | $126.90 | $129.50 | $105.28 | $106.46 | $2,095.02 | 65,859 |
2016-05-23 | $132.90 | $144.86 | $130.02 | $136.33 | $2,682.83 | 36,535 |
2016-05-20 | $146.01 | $146.76 | $126.85 | $143.93 | $2,832.39 | 50,695 |
2016-05-19 | $123.08 | $144.99 | $117.02 | $139.12 | $2,737.73 | 62,241 |
2016-05-18 | $164.83 | $174.73 | $134.22 | $134.68 | $2,650.36 | 57,768 |
2016-05-17 | $163.59 | $183.60 | $160.13 | $177.42 | $3,491.43 | 49,194 |
2016-05-16 | $165.00 | $171.94 | $157.94 | $162.53 | $3,198.42 | 47,955 |
2016-05-13 | $148.11 | $158.57 | $144.63 | $151.90 | $2,989.23 | 27,666 |
2016-05-12 | $155.01 | $163.90 | $145.00 | $148.75 | $2,927.24 | 43,231 |
2016-05-11 | $152.40 | $159.44 | $135.84 | $154.49 | $3,040.20 | 61,174 |
2016-05-10 | $129.41 | $141.91 | $121.55 | $139.98 | $2,754.66 | 48,137 |
2016-05-09 | $142.00 | $142.93 | $126.16 | $126.16 | $2,482.69 | 40,619 |
2016-05-06 | $150.60 | $167.45 | $147.97 | $162.74 | $3,202.55 | 51,867 |
2016-05-05 | $135.06 | $144.00 | $132.00 | $140.18 | $2,758.59 | 36,984 |
2016-05-04 | $148.57 | $157.62 | $125.51 | $128.19 | $2,522.64 | 51,818 |
2016-05-03 | $173.99 | $175.05 | $152.55 | $155.67 | $3,063.42 | 33,703 |
2016-05-02 | $185.04 | $185.04 | $165.00 | $170.86 | $3,362.34 | 42,424 |
2016-04-29 | $161.93 | $179.06 | $161.00 | $178.91 | $3,520.76 | 53,675 |
2016-04-28 | $140.68 | $154.50 | $136.25 | $152.10 | $2,993.16 | 45,610 |
2016-04-27 | $134.16 | $138.97 | $123.16 | $134.30 | $2,642.88 | 35,599 |
2016-04-26 | $121.84 | $132.00 | $116.31 | $131.26 | $2,583.06 | 30,236 |
2016-04-25 | $123.47 | $128.47 | $115.20 | $118.10 | $2,324.08 | 38,446 |
2016-04-22 | $127.50 | $137.58 | $115.68 | $121.46 | $2,390.20 | 40,965 |
2016-04-21 | $139.04 | $140.69 | $126.39 | $132.84 | $2,614.15 | 40,330 |
2016-04-20 | $138.00 | $147.94 | $121.00 | $122.84 | $2,417.36 | 45,096 |
2016-04-19 | $127.94 | $140.00 | $126.28 | $137.92 | $2,714.12 | 39,051 |
2016-04-18 | $116.79 | $116.79 | $108.51 | $113.00 | $2,223.72 | 25,336 |
2016-04-15 | $102.42 | $113.16 | $97.64 | $111.54 | $2,194.99 | 29,492 |
2016-04-14 | $108.08 | $110.36 | $93.50 | $99.06 | $1,949.39 | 38,568 |
2016-04-13 | $112.67 | $118.70 | $107.72 | $109.23 | $2,149.53 | 22,507 |
2016-04-12 | $115.00 | $119.32 | $105.74 | $117.05 | $2,303.42 | 37,920 |
2016-04-11 | $100.18 | $114.30 | $99.09 | $112.68 | $2,217.42 | 45,880 |
2016-04-08 | $83.57 | $94.22 | $83.00 | $93.27 | $1,835.45 | 34,780 |
2016-04-07 | $81.33 | $84.86 | $81.00 | $83.54 | $1,643.98 | 29,440 |
2016-04-06 | $73.27 | $78.61 | $73.01 | $77.39 | $1,522.95 | 24,454 |
2016-04-05 | $76.10 | $76.88 | $70.40 | $76.44 | $1,504.26 | 34,846 |
2016-04-04 | $75.67 | $75.71 | $70.05 | $70.73 | $1,391.89 | 21,208 |
2016-04-01 | $67.17 | $77.50 | $66.00 | $76.68 | $1,508.98 | 32,901 |
2016-03-31 | $79.76 | $80.11 | $72.09 | $73.59 | $1,448.17 | 21,855 |
2016-03-30 | $77.25 | $80.74 | $71.80 | $75.29 | $1,481.63 | 25,395 |
2016-03-29 | $68.89 | $79.93 | $66.32 | $79.27 | $1,559.95 | 47,427 |
2016-03-28 | $69.39 | $69.95 | $62.60 | $66.64 | $1,311.40 | 19,405 |
2016-03-24 | $67.96 | $69.81 | $64.57 | $67.26 | $1,323.60 | 21,750 |
2016-03-23 | $73.24 | $76.39 | $65.83 | $66.18 | $1,302.35 | 42,813 |
2016-03-22 | $85.50 | $86.89 | $78.90 | $82.60 | $1,625.48 | 22,053 |
2016-03-21 | $79.25 | $85.58 | $77.47 | $80.84 | $1,590.84 | 19,958 |
2016-03-18 | $76.14 | $83.29 | $76.14 | $79.91 | $1,572.54 | 30,485 |
2016-03-17 | $86.79 | $89.75 | $75.00 | $75.52 | $1,486.15 | 44,754 |
2016-03-16 | $63.15 | $83.45 | $61.03 | $81.71 | $1,607.96 | 45,443 |
2016-03-15 | $63.21 | $66.82 | $58.48 | $66.02 | $1,299.20 | 31,863 |
2016-03-14 | $72.41 | $73.67 | $63.75 | $64.21 | $1,263.58 | 27,236 |
2016-03-11 | $76.86 | $80.67 | $70.74 | $71.61 | $1,409.21 | 33,158 |
2016-03-10 | $73.94 | $79.81 | $73.73 | $78.85 | $1,551.68 | 33,134 |
2016-03-09 | $66.00 | $72.85 | $62.20 | $70.40 | $1,385.40 | 40,667 |
2016-03-08 | $86.75 | $87.23 | $71.08 | $71.40 | $1,405.08 | 33,448 |
2016-03-07 | $76.58 | $85.81 | $76.31 | $83.19 | $1,637.09 | 37,136 |
2016-03-04 | $76.11 | $88.10 | $72.60 | $73.55 | $1,447.38 | 58,868 |
2016-03-03 | $63.30 | $76.39 | $63.30 | $75.08 | $1,477.49 | 42,299 |
2016-03-02 | $58.84 | $63.56 | $58.38 | $63.06 | $1,240.95 | 22,760 |
2016-03-01 | $66.95 | $67.38 | $57.90 | $58.38 | $1,148.86 | 27,192 |
2016-02-29 | $60.48 | $65.50 | $59.98 | $65.20 | $1,283.07 | 26,000 |
2016-02-26 | $60.46 | $63.66 | $56.85 | $58.18 | $1,144.92 | 22,522 |
2016-02-25 | $59.44 | $64.71 | $59.16 | $64.50 | $1,269.29 | 18,987 |
2016-02-24 | $62.84 | $67.00 | $57.57 | $60.48 | $1,190.18 | 51,086 |
2016-02-23 | $58.19 | $59.75 | $54.90 | $56.73 | $1,116.39 | 23,662 |
2016-02-22 | $51.16 | $57.12 | $50.50 | $54.76 | $1,077.62 | 21,513 |
2016-02-19 | $60.40 | $61.50 | $56.18 | $57.33 | $1,128.19 | 30,428 |
2016-02-18 | $49.36 | $63.40 | $49.23 | $63.06 | $1,240.95 | 55,381 |
2016-02-17 | $48.65 | $52.80 | $48.11 | $51.56 | $1,014.65 | 32,080 |
2016-02-16 | $53.00 | $56.82 | $45.64 | $45.81 | $901.49 | 39,131 |
2016-02-12 | $51.29 | $61.54 | $50.37 | $61.46 | $1,209.47 | 35,583 |
2016-02-11 | $53.00 | $57.07 | $50.16 | $55.35 | $1,089.23 | 61,399 |
2016-02-10 | $42.36 | $44.00 | $38.46 | $43.87 | $863.31 | 47,007 |
2016-02-09 | $50.67 | $50.96 | $41.82 | $42.14 | $829.27 | 38,563 |
2016-02-08 | $46.86 | $51.00 | $46.43 | $48.30 | $950.49 | 60,451 |
2016-02-05 | $35.66 | $42.86 | $34.48 | $42.83 | $842.91 | 51,384 |
2016-02-04 | $37.18 | $39.70 | $36.85 | $37.34 | $734.81 | 46,006 |
2016-02-03 | $30.47 | $34.77 | $30.37 | $34.02 | $669.48 | 45,731 |
2016-02-02 | $31.00 | $32.00 | $28.46 | $29.76 | $585.64 | 24,740 |
2016-02-01 | $29.90 | $32.07 | $29.82 | $31.91 | $627.95 | 36,883 |
2016-01-29 | $27.62 | $29.47 | $26.82 | $29.35 | $577.58 | 25,501 |
2016-01-28 | $28.30 | $29.44 | $27.64 | $27.71 | $545.30 | 24,827 |
2016-01-27 | $27.67 | $29.88 | $27.00 | $29.54 | $581.32 | 48,441 |
2016-01-26 | $25.19 | $28.18 | $25.19 | $28.00 | $551.01 | 54,588 |
2016-01-25 | $24.75 | $25.20 | $23.82 | $24.67 | $485.48 | 31,376 |
2016-01-22 | $22.00 | $24.56 | $21.96 | $23.55 | $463.44 | 36,505 |
2016-01-21 | $21.76 | $23.24 | $20.75 | $22.81 | $448.88 | 41,774 |
2016-01-20 | $22.30 | $22.74 | $20.52 | $22.63 | $445.33 | 38,670 |
2016-01-19 | $25.29 | $25.54 | $21.20 | $21.40 | $421.13 | 63,953 |
2016-01-15 | $27.80 | $27.89 | $24.68 | $24.96 | $491.19 | 63,136 |
2016-01-14 | $27.61 | $28.15 | $25.00 | $25.47 | $501.22 | 54,364 |
2016-01-13 | $28.15 | $30.36 | $27.39 | $28.46 | $560.06 | 49,768 |
2016-01-12 | $30.20 | $30.20 | $26.94 | $28.80 | $566.75 | 75,605 |
2016-01-11 | $35.30 | $35.63 | $30.54 | $31.30 | $615.95 | 43,834 |
2016-01-08 | $35.80 | $36.37 | $33.03 | $35.21 | $692.89 | 45,667 |
2016-01-07 | $37.95 | $39.88 | $36.38 | $38.40 | $755.67 | 51,178 |
2016-01-06 | $35.50 | $36.20 | $34.89 | $35.93 | $707.06 | 34,062 |
2016-01-05 | $34.25 | $34.81 | $33.41 | $34.24 | $673.81 | 17,947 |
2016-01-04 | $33.50 | $35.13 | $32.53 | $33.92 | $667.51 | 48,188 |
2015-12-31 | $30.92 | $31.77 | $30.43 | $31.05 | $611.03 | 32,692 |
2015-12-30 | $31.40 | $31.75 | $30.52 | $30.94 | $608.87 | 30,914 |
2015-12-29 | $33.53 | $34.07 | $32.50 | $33.38 | $656.88 | 22,341 |
2015-12-28 | $34.18 | $34.18 | $31.50 | $32.26 | $634.84 | 31,260 |
2015-12-24 | $33.95 | $35.97 | $33.90 | $35.79 | $704.31 | 21,700 |
2015-12-23 | $31.60 | $33.65 | $31.56 | $33.17 | $652.75 | 19,534 |
2015-12-22 | $31.77 | $33.10 | $31.18 | $32.06 | $630.91 | 18,332 |
2015-12-21 | $32.68 | $32.98 | $31.68 | $32.39 | $637.40 | 27,345 |
2015-12-18 | $30.64 | $31.82 | $30.15 | $31.19 | $613.79 | 44,058 |
2015-12-17 | $31.03 | $31.20 | $28.75 | $29.06 | $571.87 | 54,451 |
2015-12-16 | $32.12 | $34.60 | $31.27 | $34.47 | $678.33 | 51,481 |
2015-12-15 | $30.63 | $31.15 | $29.53 | $30.33 | $596.86 | 21,145 |
2015-12-14 | $33.13 | $33.38 | $29.52 | $29.96 | $589.58 | 45,132 |
2015-12-11 | $31.40 | $34.19 | $31.40 | $33.52 | $659.64 | 32,279 |
2015-12-10 | $32.55 | $33.82 | $31.78 | $32.81 | $645.67 | 28,364 |
2015-12-09 | $33.75 | $34.75 | $32.32 | $33.28 | $654.91 | 52,276 |
2015-12-08 | $33.20 | $33.79 | $30.99 | $32.00 | $629.73 | 30,270 |
2015-12-07 | $35.30 | $35.40 | $30.47 | $32.57 | $640.94 | 61,616 |
2015-12-04 | $33.70 | $36.95 | $33.70 | $36.50 | $718.28 | 62,758 |
2015-12-03 | $31.43 | $32.95 | $30.27 | $32.65 | $642.52 | 54,127 |
2015-12-02 | $30.54 | $31.51 | $29.50 | $30.59 | $601.98 | 50,686 |
2015-12-01 | $31.32 | $33.13 | $30.63 | $32.73 | $644.09 | 40,721 |
2015-11-30 | $29.50 | $31.07 | $29.45 | $30.65 | $603.16 | 46,468 |
2015-11-27 | $29.13 | $30.50 | $28.75 | $29.82 | $586.83 | 36,043 |
2015-11-25 | $30.73 | $32.58 | $30.08 | $31.73 | $624.41 | 27,310 |
2015-11-24 | $30.71 | $32.77 | $30.30 | $31.56 | $621.07 | 59,411 |
2015-11-23 | $29.49 | $30.25 | $29.00 | $29.48 | $580.13 | 30,561 |
2015-11-20 | $33.81 | $33.95 | $29.02 | $30.18 | $593.91 | 67,682 |
2015-11-19 | $32.15 | $34.30 | $31.39 | $33.57 | $660.62 | 76,487 |
2015-11-18 | $29.55 | $31.23 | $27.58 | $30.93 | $608.67 | 78,816 |
2015-11-17 | $32.60 | $32.94 | $28.50 | $29.38 | $578.17 | 96,616 |
2015-11-16 | $33.20 | $34.41 | $33.01 | $33.45 | $658.26 | 47,044 |
2015-11-13 | $31.43 | $33.71 | $31.01 | $32.78 | $645.08 | 52,190 |
2015-11-12 | $31.12 | $33.64 | $30.50 | $32.01 | $629.92 | 61,580 |
2015-11-11 | $31.51 | $33.37 | $31.09 | $32.71 | $643.70 | 60,356 |
2015-11-10 | $32.00 | $33.07 | $30.75 | $31.51 | $620.08 | 60,567 |
2015-11-09 | $30.88 | $33.49 | $30.30 | $33.38 | $656.88 | 58,006 |
2015-11-06 | $32.24 | $32.45 | $30.58 | $31.19 | $613.79 | 74,233 |
2015-11-05 | $37.92 | $37.92 | $34.64 | $35.50 | $698.60 | 56,284 |
2015-11-04 | $40.68 | $42.00 | $37.23 | $37.80 | $743.86 | 65,763 |
2015-11-03 | $38.17 | $40.42 | $37.00 | $39.62 | $779.68 | 50,412 |
2015-11-02 | $39.01 | $41.19 | $37.07 | $39.93 | $785.78 | 41,655 |
2015-10-30 | $40.11 | $42.50 | $39.41 | $39.83 | $783.81 | 45,893 |
2015-10-29 | $45.07 | $46.04 | $39.80 | $40.60 | $798.96 | 56,463 |
2015-10-28 | $52.28 | $55.53 | $45.00 | $47.21 | $929.04 | 51,615 |
2015-10-27 | $48.12 | $50.77 | $46.77 | $49.28 | $969.78 | 25,091 |
2015-10-26 | $54.26 | $54.26 | $49.50 | $50.07 | $985.32 | 21,183 |
2015-10-23 | $51.45 | $55.25 | $48.33 | $54.10 | $1,064.63 | 37,711 |
2015-10-22 | $47.89 | $52.19 | $47.75 | $49.72 | $978.44 | 23,216 |
2015-10-21 | $51.60 | $51.79 | $47.23 | $48.83 | $960.92 | 31,815 |
2015-10-20 | $48.83 | $54.83 | $48.58 | $52.79 | $1,038.85 | 49,719 |
2015-10-19 | $53.60 | $54.33 | $45.50 | $47.39 | $932.58 | 47,827 |
2015-10-16 | $60.28 | $61.63 | $54.55 | $54.84 | $1,079.19 | 31,135 |
2015-10-15 | $56.79 | $62.89 | $55.37 | $60.90 | $1,198.45 | 41,211 |
2015-10-14 | $52.35 | $60.95 | $52.06 | $60.07 | $1,182.11 | 51,772 |
2015-10-13 | $49.37 | $52.83 | $47.95 | $49.22 | $968.60 | 27,234 |
2015-10-12 | $55.75 | $55.92 | $48.20 | $50.32 | $990.24 | 28,185 |
2015-10-09 | $49.65 | $52.60 | $48.22 | $51.93 | $1,021.93 | 38,701 |
2015-10-08 | $45.34 | $51.31 | $44.61 | $45.22 | $889.88 | 41,651 |
2015-10-07 | $48.83 | $49.07 | $45.09 | $48.02 | $944.98 | 42,767 |
2015-10-06 | $47.46 | $49.68 | $45.94 | $47.95 | $943.60 | 67,595 |
2015-10-05 | $42.92 | $45.36 | $42.41 | $44.41 | $873.94 | 71,415 |
2015-10-02 | $38.73 | $42.40 | $38.68 | $42.18 | $830.06 | 80,902 |
2015-10-01 | $37.73 | $39.78 | $34.40 | $35.28 | $694.27 | 58,412 |
2015-09-30 | $6.91 | $7.55 | $6.88 | $7.52 | $739.93 | 55,035 |
2015-09-29 | $7.30 | $7.66 | $7.01 | $7.19 | $707.46 | 46,288 |
2015-09-28 | $7.55 | $7.86 | $7.02 | $7.16 | $704.51 | 68,893 |
2015-09-25 | $8.32 | $8.66 | $8.00 | $8.19 | $805.85 | 55,514 |
2015-09-24 | $8.10 | $9.08 | $8.00 | $8.78 | $863.90 | 83,946 |
2015-09-23 | $8.14 | $8.21 | $7.53 | $7.61 | $748.78 | 53,541 |
2015-09-22 | $8.10 | $8.28 | $7.60 | $7.75 | $762.56 | 77,738 |
2015-09-21 | $9.16 | $9.36 | $8.57 | $8.67 | $853.08 | 54,254 |
2015-09-18 | $10.12 | $10.40 | $9.14 | $9.58 | $942.62 | 78,477 |
2015-09-17 | $8.52 | $9.78 | $8.28 | $9.68 | $952.46 | 106,233 |
2015-09-16 | $7.90 | $8.79 | $7.88 | $8.75 | $860.95 | 97,245 |
2015-09-15 | $7.47 | $7.77 | $7.30 | $7.47 | $735.01 | 41,181 |
2015-09-14 | $7.17 | $7.75 | $7.01 | $7.52 | $739.93 | 72,274 |
2015-09-11 | $6.86 | $7.49 | $6.44 | $7.35 | $723.20 | 107,599 |
2015-09-10 | $7.47 | $7.48 | $7.00 | $7.08 | $696.63 | 49,679 |
2015-09-09 | $7.52 | $7.84 | $6.97 | $7.16 | $704.51 | 82,103 |
2015-09-08 | $7.92 | $8.17 | $7.54 | $8.03 | $790.11 | 72,185 |
2015-09-04 | $7.26 | $7.74 | $7.01 | $7.67 | $754.69 | 83,766 |
2015-09-03 | $7.42 | $8.47 | $7.38 | $7.45 | $733.04 | 88,764 |
2015-09-02 | $8.24 | $8.57 | $7.50 | $7.87 | $774.37 | 91,331 |
2015-09-01 | $9.20 | $9.38 | $8.00 | $8.00 | $787.16 | 82,230 |
Direxion Daily Junior Gold Miners Index Bull 2X Shares (JNUG) News Headlines
Recent Direxion Daily Junior Gold Miners Index Bull 2X Shares (JNUG) News
Similar Companies to Direxion Daily Junior Gold Miners Index Bull 2X Shares (JNUG) in the None Industry
Stock Name | Stock Ticker | Industry | Sector | Employees |
---|---|---|---|---|
SPT Energy Group Inc | SEGYY | -- | -- | -- |
FIDELITY NEW JERSEY AMT TAXFREE MONEY MARKET FUND | FSJXX | -- | -- | -- |
Trustcash Holdings Inc | TCHH | -- | -- | -- |
WADDELL & REED ADVISORS CORE INVESTMENT FUND CLASS A | UNCMX | -- | -- | -- |
SUMMIT FINANCIAL CORP | SUMM1 | -- | -- | -- |
MillerHoward Infrastructure Fund | INMEX | -- | -- | -- |
NORTHERN HIGH YIELD MUNICIPAL FUND | NHYMX | -- | -- | -- |
Haw Par Corporation Ltd | HAWPF | -- | -- | -- |
Griffin Cap Essential Asset Reit Inc - Class E | GCEA | -- | -- | -- |
Remy International Inc | REMY | -- | -- | -- |