Direxion Daily S&P Biotech Bull 3X Shares (LABU) Exchange: NYSE ARCA
Data as of March 28, 2024
$127.44 ($-7.05) -5.24%
Direxion Daily S&P Biotech Bull 3X Shares - Daily Information
Click for more stock information on Direxion Daily S&P Biotech Bull 3X Shares.Daily Information | Data |
---|---|
Date | March 28, 2024 |
Open | $134.44 |
Previous Close | $127.44 |
High | $135.13 |
Low | $127.23 |
Adjusted Open | $134.44 |
Previous Adjusted Close | $127.44 |
Adjusted High | $135.13 |
Adjusted Low | $127.23 |
About Direxion Daily S&P Biotech Bull 3X Shares (LABU)
The Fund, under normal circumstances, invests at least 80% of its net assets (plus borrowing for investment purposes) in financial instruments, such as swap agreements, securities of the Index, and exchange-traded funds ("ETFs") that track the Index and other financial instruments that provide daily leveraged exposure to the Index or to ETFs that track the Index. The financial instruments in which the Fund most commonly invests are swap agreements and futures contracts which are intended to produce economically leveraged investment results. On a day-to-day basis, the Fund is expected to hold ETFs and money market funds, deposit accounts with institutions with high quality credit ratings, and/or short-term debt instruments that have terms-to-maturity of less than 397 days and exhibit high quality credit profiles, including U.S. government securities and repurchase agreements. The Index is provided by Standard & Poor’s (the “Index Provider”) and includes domestic companies from the biotechnology industry. The Index is designed to measure the performance of the biotechnology sub-industry based on the Global Industry Classification Standards (“GICS”). GICS classifications are determined primarily based on a company’s revenues, however, earnings and market perception are also considered by GICS. The Index consists of constituents of the S&P Total Market Index (“S&P TMI”) that belong to the GICS biotechnology sub-industry that satisfy the following criteria: (1) have a float-adjusted market capitalization above $300 million with a float-adjusted liquidity ratio (defined by dollar value traded over the previous 12 months divided by the float-adjusted market capitalization as of the Index rebalancing reference date) above 50%; have a float-adjusted market capitalization above $500 million with a float-adjusted liquidity ratio above 90%; or have a float-adjusted market capitalization above $400 million with a float-adjusted liquidity ratio above 150%; and (2) are U.S.-based companies. The market capitalization threshold may be relaxed to ensure that there are at least 22 stocks in the Index as of the rebalancing effective date. Rebalancing is done quarterly. The S&P TMI tracks all U.S. common stocks listed on the New York Stock Exchange (including the NYSE Arca, Inc. and NYSE Amex), the NASDAQ Global Select Market, the NASDAQ Select Market and the NASDAQ Capital Market. As of December 31, 2019, the Index had 126 constituents which had a median market capitalization of $1.8 billion, total market capitalizations ranging from $340.9 million to $143.2 billion and were concentrated in the healthcare sector, the GICS sector in which the biotechnology industry is included. The components of the Index and the percentages represented by various sectors in the Index may change over time. The Fund will concentrate its investment in a particular industry or group of industries (i.e., hold 25% or more of its total assets in the stocks of a particular industry or group of industries) to approximately the same extent as the Index is so concentrated. The Fund may invest in the securities of the Index, a representative sample of the securities in the Index that has aggregate characteristics similar to those of the Index, an ETF that tracks the Index or a substantially similar index, and may utilize derivatives, such as swaps or futures on the Index or on an ETF that tracks the same Index or a substantially similar index, that provide leveraged exposure to the above. Derivatives are financial instruments that derive value from the underlying reference asset or assets, such as stocks, bonds, or funds (including ETFs), interest rates or indexes. Certain of the derivative instruments in which the Fund may invest may be traded in the over-the-counter market, which generally provides for less transparency than exchange-traded derivative instruments. The Fund seeks to remain fully invested at all times, consistent with its stated investment objective but may not always have investment exposure to all of the securities in the Index, or its weighting of investment exposure to securities or industries may be different from that of the Index. In addition, the Fund may invest in securities or financial instruments not included in the Index. The Fund will attempt to achieve its investment objective without regard to overall market movement or the increase or decrease of the value of the securities in the Index. At the close of the markets each trading day, Rafferty positions the Fund’s portfolio so that its exposure to the Index is consistent with the Fund’s investment objective. The impact of the Index’s movements during the day will affect whether the Fund’s portfolio needs to be re-positioned. For example, if the Index has risen on a given day, net assets of the Fund should rise, meaning that the Fund’s exposure will need to be increased. Conversely, if the Index has fallen on a given day, net assets of the Fund should fall, meaning the Fund’s exposure will need to be reduced. This re-positioning strategy typically results in high portfolio turnover. The terms “daily,” “day,” and “trading day,” refer to the period from the close of the markets on one trading day to the close of the markets on the next trading day. Because of daily rebalancing and the compounding of each day’s return over time, the return of the Fund for periods longer than a single day will be the result of each day’s returns compounded over the period, which will very likely differ from 300% of the return of the Index over the same period. The Fund will lose money if the Index performance is flat over time, and as a result of daily rebalancing, the Index’s volatility and the effects of compounding, it is even possible that the Fund will lose money over time while the Index's performance increases over a period longer than a single day.
Invest in Direxion Daily S&P Biotech Bull 3X Shares (LABU)
Historical Stock Data for Direxion Daily S&P Biotech Bull 3X Shares (LABU)
Date | Open | High | Low | Close | Adj.Close | Volume |
---|---|---|---|---|---|---|
2024-03-22 | $134.44 | $135.13 | $127.23 | $127.44 | $127.44 | 2,178,885 |
2024-03-21 | $139.27 | $144.20 | $134.31 | $134.49 | $134.49 | 3,401,375 |
2024-03-20 | $127.24 | $136.11 | $123.59 | $134.65 | $134.65 | 2,990,687 |
2024-03-19 | $123.71 | $132.13 | $122.18 | $128.91 | $128.91 | 2,628,819 |
2024-03-18 | $133.47 | $135.38 | $125.20 | $125.46 | $125.30 | 1,911,251 |
2024-03-15 | $130.67 | $137.30 | $129.19 | $132.96 | $132.96 | 2,186,781 |
2024-03-14 | $142.00 | $143.60 | $125.65 | $132.02 | $132.02 | 3,194,431 |
2024-03-13 | $140.53 | $145.90 | $138.97 | $143.60 | $143.60 | 2,622,249 |
2024-03-12 | $142.07 | $143.65 | $136.86 | $140.07 | $140.07 | 5,289,672 |
2024-03-11 | $152.02 | $156.22 | $141.59 | $143.02 | $143.02 | 1,834,416 |
2024-03-08 | $158.35 | $164.74 | $148.34 | $153.17 | $153.17 | 3,229,449 |
2024-03-07 | $159.10 | $160.76 | $152.26 | $152.45 | $152.45 | 2,003,424 |
2024-03-06 | $161.50 | $162.74 | $155.21 | $158.94 | $158.94 | 2,391,076 |
2024-03-05 | $158.77 | $165.73 | $152.32 | $155.97 | $155.97 | 2,809,392 |
2024-03-04 | $174.89 | $175.00 | $158.56 | $162.10 | $162.10 | 2,880,644 |
2024-03-01 | $154.80 | $171.95 | $154.80 | $166.05 | $166.05 | 2,968,965 |
2024-02-29 | $173.50 | $174.85 | $151.28 | $151.54 | $151.54 | 4,227,804 |
2024-02-28 | $170.43 | $176.99 | $164.83 | $166.48 | $166.48 | 3,231,256 |
2024-02-27 | $159.70 | $175.40 | $155.45 | $174.12 | $174.12 | 5,314,889 |
2024-02-26 | $136.76 | $149.25 | $136.11 | $148.44 | $148.44 | 2,631,902 |
2024-02-23 | $135.74 | $140.60 | $134.27 | $137.25 | $137.25 | 2,644,599 |
2024-02-22 | $129.00 | $138.30 | $127.01 | $134.83 | $134.83 | 2,485,476 |
2024-02-21 | $126.02 | $129.68 | $123.21 | $128.15 | $128.15 | 2,012,027 |
2024-02-20 | $128.62 | $133.88 | $124.59 | $127.57 | $127.57 | 1,866,496 |
2024-02-16 | $128.46 | $135.30 | $126.62 | $131.07 | $131.07 | 2,188,123 |
2024-02-15 | $126.58 | $133.27 | $125.14 | $131.35 | $131.35 | 2,522,361 |
2024-02-14 | $118.81 | $124.25 | $116.44 | $123.31 | $123.31 | 2,616,607 |
2024-02-13 | $120.03 | $121.12 | $110.43 | $113.77 | $113.77 | 4,126,818 |
2024-02-12 | $124.77 | $133.18 | $123.00 | $132.73 | $132.73 | 2,932,803 |
2024-02-09 | $118.94 | $125.40 | $117.80 | $124.17 | $124.17 | 2,925,187 |
2024-02-08 | $113.85 | $119.19 | $112.64 | $117.15 | $117.15 | 2,847,702 |
2024-02-07 | $119.19 | $119.19 | $112.81 | $112.88 | $112.88 | 3,058,899 |
2024-02-06 | $112.95 | $119.76 | $110.07 | $119.60 | $119.60 | 2,645,844 |
2024-02-05 | $109.76 | $115.77 | $106.67 | $114.16 | $114.16 | 3,427,055 |
2024-02-02 | $113.00 | $114.41 | $107.96 | $112.79 | $112.79 | 4,054,454 |
2024-02-01 | $113.55 | $119.39 | $110.18 | $116.65 | $116.65 | 3,026,181 |
2024-01-31 | $115.73 | $121.80 | $111.18 | $111.58 | $111.58 | 3,308,827 |
2024-01-30 | $123.00 | $123.00 | $113.99 | $116.35 | $116.35 | 3,410,587 |
2024-01-29 | $114.73 | $125.23 | $111.00 | $124.81 | $124.81 | 3,115,393 |
2024-01-26 | $118.00 | $120.66 | $113.71 | $114.53 | $114.53 | 2,696,963 |
2024-01-25 | $116.68 | $119.93 | $114.23 | $115.94 | $115.94 | 3,255,888 |
2024-01-24 | $123.00 | $123.50 | $112.82 | $113.12 | $113.12 | 3,475,319 |
2024-01-23 | $122.05 | $123.56 | $113.24 | $119.03 | $119.03 | 4,359,201 |
2024-01-22 | $113.12 | $119.01 | $112.00 | $118.28 | $118.28 | 4,086,243 |
2024-01-19 | $112.02 | $112.80 | $106.88 | $110.89 | $110.89 | 3,194,448 |
2024-01-18 | $117.89 | $118.37 | $107.41 | $111.17 | $111.17 | 3,455,897 |
2024-01-17 | $114.87 | $116.77 | $111.45 | $116.21 | $116.21 | 2,910,638 |
2024-01-16 | $120.50 | $121.07 | $115.77 | $119.16 | $119.16 | 4,018,562 |
2024-01-12 | $128.29 | $134.10 | $124.01 | $124.74 | $124.74 | 3,102,170 |
2024-01-11 | $130.10 | $130.49 | $120.07 | $125.21 | $125.21 | 4,707,844 |
2024-01-10 | $139.10 | $142.05 | $129.90 | $134.14 | $134.14 | 3,531,423 |
2024-01-09 | $134.00 | $142.19 | $132.01 | $138.90 | $138.90 | 4,344,254 |
2024-01-08 | $118.19 | $138.59 | $114.39 | $138.28 | $138.28 | 5,003,568 |
2024-01-05 | $118.90 | $122.46 | $112.01 | $121.56 | $121.56 | 3,406,073 |
2024-01-04 | $118.85 | $124.80 | $117.01 | $122.08 | $122.08 | 2,196,451 |
2024-01-03 | $122.99 | $123.90 | $115.00 | $117.34 | $117.34 | 4,169,064 |
2024-01-02 | $118.12 | $131.95 | $116.69 | $125.74 | $125.74 | 3,157,407 |
2023-12-29 | $128.80 | $128.80 | $121.88 | $121.97 | $121.97 | 2,522,544 |
2023-12-28 | $128.96 | $133.81 | $125.24 | $128.88 | $128.88 | 2,887,189 |
2023-12-27 | $126.78 | $129.68 | $123.57 | $129.33 | $129.33 | 2,935,956 |
2023-12-26 | $119.81 | $124.92 | $118.13 | $123.35 | $123.35 | 2,307,080 |
2023-12-22 | $110.39 | $118.32 | $109.86 | $116.02 | $116.02 | 2,754,796 |
2023-12-21 | $103.57 | $106.98 | $101.83 | $105.02 | $105.02 | 1,855,328 |
2023-12-20 | $111.40 | $112.62 | $98.04 | $98.35 | $98.15 | 2,823,554 |
2023-12-19 | $108.47 | $114.38 | $107.96 | $113.68 | $113.45 | 1,785,419 |
2023-12-18 | $109.75 | $110.67 | $103.80 | $105.38 | $105.17 | 2,400,088 |
2023-12-15 | $110.71 | $114.77 | $106.68 | $110.73 | $110.51 | 2,555,346 |
2023-12-14 | $109.34 | $111.17 | $104.65 | $109.82 | $109.60 | 3,172,028 |
2023-12-13 | $91.20 | $104.58 | $90.83 | $104.21 | $104.00 | 4,056,813 |
2023-12-12 | $87.45 | $91.63 | $83.53 | $91.01 | $90.83 | 1,726,047 |
2023-12-11 | $88.40 | $88.40 | $82.55 | $87.00 | $86.83 | 2,758,428 |
2023-12-08 | $92.00 | $94.94 | $88.40 | $88.63 | $88.63 | 2,436,075 |
2023-12-07 | $91.08 | $93.83 | $89.67 | $92.79 | $92.79 | 1,387,534 |
2023-12-06 | $89.25 | $93.29 | $86.50 | $89.62 | $89.62 | 2,433,023 |
2023-12-05 | $86.13 | $89.30 | $83.90 | $87.19 | $87.19 | 1,944,034 |
2023-12-04 | $82.69 | $89.03 | $81.70 | $88.22 | $88.22 | 2,778,854 |
2023-12-01 | $3.83 | $4.21 | $3.66 | $4.20 | $84.00 | 2,853,957 |
2023-11-30 | $3.86 | $4.10 | $3.81 | $3.86 | $77.20 | 3,034,365 |
2023-11-29 | $3.59 | $3.83 | $3.55 | $3.62 | $72.40 | 2,483,989 |
2023-11-28 | $3.50 | $3.51 | $3.36 | $3.50 | $70.00 | 2,143,328 |
2023-11-27 | $3.56 | $3.56 | $3.34 | $3.53 | $70.60 | 1,881,989 |
2023-11-24 | $3.48 | $3.71 | $3.46 | $3.58 | $3.58 | 26,393,736 |
2023-11-22 | $3.49 | $3.56 | $3.37 | $3.46 | $3.46 | 39,261,448 |
2023-11-21 | $3.50 | $3.58 | $3.36 | $3.37 | $3.37 | 46,122,755 |
2023-11-20 | $3.49 | $3.73 | $3.43 | $3.59 | $3.59 | 54,859,477 |
2023-11-17 | $3.21 | $3.49 | $3.17 | $3.46 | $3.46 | 55,610,833 |
2023-11-16 | $3.27 | $3.32 | $3.02 | $3.13 | $3.13 | 54,604,804 |
2023-11-15 | $3.24 | $3.57 | $3.21 | $3.27 | $3.27 | 65,447,876 |
2023-11-14 | $3.10 | $3.25 | $3.08 | $3.23 | $3.23 | 66,759,416 |
2023-11-13 | $2.68 | $2.79 | $2.50 | $2.79 | $2.79 | 45,782,741 |
2023-11-10 | $2.77 | $2.78 | $2.57 | $2.74 | $2.74 | 40,338,621 |
2023-11-09 | $3.16 | $3.17 | $2.68 | $2.72 | $2.72 | 62,000,275 |
2023-11-08 | $3.39 | $3.40 | $3.05 | $3.10 | $3.10 | 55,668,308 |
2023-11-07 | $3.19 | $3.40 | $3.12 | $3.38 | $3.38 | 45,305,797 |
2023-11-06 | $3.44 | $3.46 | $3.14 | $3.18 | $3.18 | 43,893,565 |
2023-11-03 | $3.13 | $3.47 | $3.10 | $3.38 | $3.38 | 61,286,835 |
2023-11-02 | $2.99 | $3.04 | $2.93 | $2.96 | $2.96 | 38,714,940 |
2023-11-01 | $2.75 | $2.90 | $2.70 | $2.88 | $2.88 | 39,158,004 |
2023-10-31 | $2.51 | $2.74 | $2.42 | $2.72 | $2.72 | 33,288,669 |
2023-10-30 | $2.54 | $2.67 | $2.53 | $2.59 | $2.59 | 32,225,680 |
2023-10-27 | $2.75 | $2.76 | $2.46 | $2.48 | $2.48 | 49,591,015 |
2023-10-26 | $2.67 | $2.79 | $2.61 | $2.73 | $2.73 | 32,184,568 |
2023-10-25 | $2.76 | $2.78 | $2.65 | $2.66 | $2.66 | 28,075,101 |
2023-10-24 | $2.73 | $2.89 | $2.72 | $2.85 | $2.85 | 30,950,681 |
2023-10-23 | $2.78 | $2.80 | $2.65 | $2.66 | $2.66 | 40,569,860 |
2023-10-20 | $2.88 | $2.98 | $2.80 | $2.83 | $2.83 | 31,029,072 |
2023-10-19 | $3.07 | $3.08 | $2.85 | $2.88 | $2.88 | 47,098,124 |
2023-10-18 | $3.27 | $3.28 | $3.03 | $3.07 | $3.07 | 35,717,499 |
2023-10-17 | $3.23 | $3.48 | $3.22 | $3.31 | $3.31 | 31,346,736 |
2023-10-16 | $3.22 | $3.40 | $3.10 | $3.31 | $3.31 | 33,490,377 |
2023-10-13 | $3.16 | $3.24 | $3.07 | $3.22 | $3.22 | 38,750,244 |
2023-10-12 | $3.48 | $3.49 | $3.08 | $3.12 | $3.12 | 52,229,640 |
2023-10-11 | $3.62 | $3.73 | $3.39 | $3.50 | $3.50 | 31,651,452 |
2023-10-10 | $3.47 | $3.67 | $3.44 | $3.61 | $3.61 | 26,156,898 |
2023-10-09 | $3.53 | $3.58 | $3.36 | $3.56 | $3.56 | 24,286,642 |
2023-10-06 | $3.53 | $3.70 | $3.47 | $3.64 | $3.64 | 34,486,147 |
2023-10-05 | $3.27 | $3.66 | $3.26 | $3.63 | $3.63 | 44,370,057 |
2023-10-04 | $3.41 | $3.43 | $3.20 | $3.30 | $3.30 | 42,457,986 |
2023-10-03 | $3.39 | $3.45 | $3.28 | $3.39 | $3.39 | 36,041,033 |
2023-10-02 | $3.77 | $3.78 | $3.39 | $3.44 | $3.44 | 44,721,597 |
2023-09-29 | $4.00 | $4.06 | $3.76 | $3.81 | $3.81 | 29,132,528 |
2023-09-28 | $3.96 | $3.96 | $3.73 | $3.92 | $3.92 | 30,983,632 |
2023-09-27 | $3.91 | $4.07 | $3.81 | $3.94 | $3.94 | 34,339,166 |
2023-09-26 | $3.72 | $4.03 | $3.72 | $3.83 | $3.83 | 37,151,788 |
2023-09-25 | $3.74 | $3.74 | $3.59 | $3.64 | $3.64 | 32,232,488 |
2023-09-22 | $3.95 | $4.00 | $3.78 | $3.80 | $3.80 | 26,246,446 |
2023-09-21 | $3.92 | $3.97 | $3.78 | $3.93 | $3.93 | 38,080,831 |
2023-09-20 | $4.35 | $4.35 | $4.02 | $4.04 | $4.04 | 30,716,781 |
2023-09-19 | $4.32 | $4.35 | $4.23 | $4.32 | $4.32 | 19,491,835 |
2023-09-18 | $4.50 | $4.56 | $4.25 | $4.31 | $4.31 | 36,053,521 |
2023-09-15 | $4.69 | $4.73 | $4.44 | $4.51 | $4.51 | 30,134,161 |
2023-09-14 | $4.78 | $4.82 | $4.63 | $4.70 | $4.70 | 19,756,874 |
2023-09-13 | $4.92 | $5.10 | $4.72 | $4.72 | $4.72 | 24,853,792 |
2023-09-12 | $4.80 | $5.01 | $4.79 | $4.88 | $4.88 | 19,536,116 |
2023-09-11 | $4.84 | $4.90 | $4.75 | $4.83 | $4.83 | 20,262,114 |
2023-09-08 | $4.83 | $4.90 | $4.72 | $4.79 | $4.79 | 22,500,096 |
2023-09-07 | $4.92 | $4.95 | $4.74 | $4.82 | $4.82 | 21,828,774 |
2023-09-06 | $5.01 | $5.10 | $4.84 | $5.00 | $5.00 | 18,980,675 |
2023-09-05 | $5.22 | $5.31 | $4.96 | $4.99 | $4.99 | 24,469,954 |
2023-09-01 | $5.04 | $5.29 | $5.02 | $5.26 | $5.26 | 27,986,398 |
2023-08-31 | $5.04 | $5.11 | $4.92 | $4.93 | $4.93 | 19,504,481 |
2023-08-30 | $4.94 | $5.05 | $4.89 | $5.01 | $5.01 | 20,047,883 |
2023-08-29 | $4.86 | $5.02 | $4.77 | $4.95 | $4.95 | 21,442,608 |
2023-08-28 | $4.92 | $5.05 | $4.79 | $4.89 | $4.89 | 23,612,067 |
2023-08-25 | $4.70 | $4.92 | $4.58 | $4.84 | $4.84 | 28,274,113 |
2023-08-24 | $4.89 | $4.90 | $4.64 | $4.68 | $4.68 | 22,226,111 |
2023-08-23 | $4.89 | $5.06 | $4.86 | $4.89 | $4.89 | 24,227,236 |
2023-08-22 | $4.83 | $4.92 | $4.67 | $4.81 | $4.81 | 22,714,693 |
2023-08-21 | $4.64 | $4.90 | $4.52 | $4.81 | $4.81 | 26,204,916 |
2023-08-18 | $4.43 | $4.74 | $4.36 | $4.64 | $4.64 | 31,505,979 |
2023-08-17 | $4.77 | $4.78 | $4.53 | $4.54 | $4.54 | 34,521,494 |
2023-08-16 | $5.04 | $5.07 | $4.70 | $4.76 | $4.76 | 45,172,893 |
2023-08-15 | $5.09 | $5.19 | $4.95 | $5.10 | $5.10 | 35,313,344 |
2023-08-14 | $5.00 | $5.18 | $4.79 | $5.13 | $5.13 | 37,496,594 |
2023-08-11 | $5.05 | $5.22 | $5.00 | $5.10 | $5.10 | 21,773,722 |
2023-08-10 | $5.02 | $5.30 | $4.98 | $5.12 | $5.12 | 36,883,878 |
2023-08-09 | $5.04 | $5.17 | $4.89 | $4.98 | $4.98 | 27,075,364 |
2023-08-08 | $4.84 | $5.05 | $4.81 | $4.99 | $4.99 | 32,606,147 |
2023-08-07 | $5.33 | $5.35 | $4.85 | $4.89 | $4.89 | 51,531,329 |
2023-08-04 | $5.47 | $5.57 | $5.36 | $5.38 | $5.38 | 29,082,008 |
2023-08-03 | $5.47 | $5.61 | $5.38 | $5.39 | $5.39 | 27,526,392 |
2023-08-02 | $5.70 | $5.77 | $5.45 | $5.56 | $5.56 | 30,022,644 |
2023-08-01 | $5.92 | $5.93 | $5.68 | $5.83 | $5.83 | 31,773,792 |
2023-07-31 | $5.96 | $6.07 | $5.87 | $6.04 | $6.04 | 20,581,943 |
2023-07-28 | $5.66 | $5.98 | $5.63 | $5.92 | $5.92 | 32,830,471 |
2023-07-27 | $5.87 | $5.89 | $5.45 | $5.53 | $5.53 | 35,283,886 |
2023-07-26 | $5.80 | $5.86 | $5.71 | $5.80 | $5.80 | 22,213,982 |
2023-07-25 | $5.85 | $5.98 | $5.80 | $5.83 | $5.83 | 19,968,433 |
2023-07-24 | $6.25 | $6.29 | $5.80 | $5.89 | $5.89 | 37,355,491 |
2023-07-21 | $6.18 | $6.37 | $6.04 | $6.21 | $6.21 | 25,275,146 |
2023-07-20 | $6.31 | $6.39 | $6.03 | $6.09 | $6.09 | 27,570,545 |
2023-07-19 | $6.44 | $6.62 | $6.38 | $6.40 | $6.40 | 26,760,593 |
2023-07-18 | $6.45 | $6.62 | $6.33 | $6.37 | $6.37 | 26,134,350 |
2023-07-17 | $6.25 | $6.64 | $6.20 | $6.40 | $6.40 | 36,846,896 |
2023-07-14 | $6.23 | $6.26 | $5.88 | $6.12 | $6.12 | 28,053,851 |
2023-07-13 | $6.28 | $6.35 | $6.15 | $6.19 | $6.19 | 25,743,699 |
2023-07-12 | $6.28 | $6.33 | $6.07 | $6.19 | $6.19 | 35,503,193 |
2023-07-11 | $6.07 | $6.07 | $5.86 | $6.01 | $6.01 | 29,548,382 |
2023-07-10 | $5.59 | $6.13 | $5.53 | $6.09 | $6.09 | 38,124,797 |
2023-07-07 | $5.59 | $5.81 | $5.54 | $5.60 | $5.60 | 25,615,599 |
2023-07-06 | $5.72 | $5.73 | $5.40 | $5.60 | $5.60 | 38,086,255 |
2023-07-05 | $5.81 | $5.97 | $5.73 | $5.88 | $5.88 | 27,893,609 |
2023-07-03 | $5.91 | $5.97 | $5.76 | $5.85 | $5.85 | 18,365,176 |
2023-06-30 | $5.94 | $6.07 | $5.81 | $5.92 | $5.92 | 29,498,811 |
2023-06-29 | $6.03 | $6.07 | $5.77 | $5.80 | $5.80 | 27,673,695 |
2023-06-28 | $5.89 | $6.09 | $5.75 | $6.07 | $6.07 | 27,554,482 |
2023-06-27 | $5.92 | $5.96 | $5.67 | $5.87 | $5.87 | 33,139,392 |
2023-06-26 | $6.28 | $6.30 | $5.88 | $5.92 | $5.92 | 34,122,754 |
2023-06-23 | $6.56 | $6.59 | $6.32 | $6.37 | $6.37 | 27,182,721 |
2023-06-22 | $6.78 | $6.92 | $6.63 | $6.74 | $6.74 | 17,742,790 |
2023-06-21 | $6.85 | $6.98 | $6.56 | $6.85 | $6.85 | 24,725,438 |
2023-06-20 | $6.88 | $7.08 | $6.69 | $6.97 | $6.96 | 19,759,177 |
2023-06-16 | $7.48 | $7.54 | $6.93 | $6.95 | $6.94 | 26,257,441 |
2023-06-15 | $7.17 | $7.43 | $7.03 | $7.33 | $7.32 | 21,427,735 |
2023-06-14 | $7.64 | $7.76 | $7.01 | $7.27 | $7.26 | 44,916,491 |
2023-06-13 | $7.33 | $7.78 | $7.30 | $7.62 | $7.61 | 30,627,741 |
2023-06-12 | $7.20 | $7.60 | $7.03 | $7.22 | $7.21 | 33,573,283 |
2023-06-09 | $7.20 | $7.30 | $6.91 | $7.02 | $7.01 | 22,256,942 |
2023-06-08 | $7.15 | $7.26 | $6.93 | $7.15 | $7.14 | 21,084,878 |
2023-06-07 | $7.13 | $7.30 | $6.86 | $7.14 | $7.13 | 28,499,538 |
2023-06-06 | $6.83 | $7.16 | $6.68 | $7.08 | $7.07 | 25,591,183 |
2023-06-05 | $6.62 | $6.92 | $6.57 | $6.79 | $6.78 | 25,547,100 |
2023-06-02 | $6.60 | $6.74 | $6.36 | $6.72 | $6.71 | 35,861,571 |
2023-06-01 | $6.26 | $6.54 | $6.01 | $6.42 | $6.41 | 29,000,111 |
2023-05-31 | $6.07 | $6.54 | $5.98 | $6.24 | $6.23 | 31,541,161 |
2023-05-30 | $6.33 | $6.58 | $5.91 | $6.05 | $6.04 | 32,501,069 |
2023-05-26 | $6.16 | $6.32 | $6.01 | $6.27 | $6.26 | 28,047,139 |
2023-05-25 | $6.62 | $6.64 | $5.92 | $6.13 | $6.12 | 52,223,184 |
2023-05-24 | $6.86 | $6.91 | $6.47 | $6.64 | $6.63 | 34,068,486 |
2023-05-23 | $7.06 | $7.60 | $7.02 | $7.04 | $7.03 | 40,086,401 |
2023-05-22 | $6.67 | $7.15 | $6.67 | $7.04 | $7.03 | 29,251,000 |
2023-05-19 | $6.59 | $6.75 | $6.46 | $6.60 | $6.59 | 25,682,648 |
2023-05-18 | $6.58 | $6.60 | $6.08 | $6.42 | $6.41 | 38,617,257 |
2023-05-17 | $6.60 | $6.67 | $6.22 | $6.66 | $6.65 | 28,644,259 |
2023-05-16 | $6.71 | $6.74 | $6.36 | $6.52 | $6.51 | 36,824,575 |
2023-05-15 | $6.72 | $7.35 | $6.68 | $7.12 | $7.11 | 30,634,349 |
2023-05-12 | $6.90 | $6.90 | $6.48 | $6.67 | $6.66 | 21,077,816 |
2023-05-11 | $7.00 | $7.14 | $6.70 | $6.81 | $6.80 | 25,682,217 |
2023-05-10 | $7.18 | $7.28 | $6.90 | $7.10 | $7.09 | 32,057,721 |
2023-05-09 | $6.44 | $6.96 | $6.33 | $6.80 | $6.79 | 21,081,550 |
2023-05-08 | $6.71 | $6.73 | $6.38 | $6.57 | $6.56 | 22,942,112 |
2023-05-05 | $6.56 | $6.82 | $6.49 | $6.66 | $6.65 | 29,670,508 |
2023-05-04 | $6.14 | $6.46 | $5.91 | $6.37 | $6.36 | 32,428,148 |
2023-05-03 | $5.74 | $6.44 | $5.72 | $6.20 | $6.19 | 55,847,750 |
2023-05-02 | $5.92 | $5.98 | $5.42 | $5.47 | $5.46 | 34,362,246 |
2023-05-01 | $5.60 | $6.10 | $5.52 | $5.99 | $5.98 | 35,828,732 |
2023-04-28 | $5.25 | $5.72 | $5.13 | $5.57 | $5.57 | 35,197,804 |
2023-04-27 | $5.44 | $5.45 | $5.17 | $5.28 | $5.28 | 32,706,920 |
2023-04-26 | $5.52 | $5.65 | $5.25 | $5.41 | $5.41 | 33,355,028 |
2023-04-25 | $5.81 | $5.99 | $5.45 | $5.56 | $5.56 | 38,530,460 |
2023-04-24 | $6.00 | $6.03 | $5.63 | $5.83 | $5.83 | 32,118,645 |
2023-04-21 | $5.66 | $6.05 | $5.63 | $6.00 | $6.00 | 34,983,357 |
2023-04-20 | $5.83 | $5.85 | $5.59 | $5.66 | $5.66 | 34,632,744 |
2023-04-19 | $5.65 | $6.09 | $5.62 | $5.97 | $5.97 | 33,731,738 |
2023-04-18 | $6.01 | $6.03 | $5.62 | $5.79 | $5.79 | 36,553,318 |
2023-04-17 | $5.40 | $5.95 | $5.39 | $5.89 | $5.89 | 50,358,439 |
2023-04-14 | $5.39 | $5.44 | $5.01 | $5.18 | $5.18 | 40,435,227 |
2023-04-13 | $4.85 | $5.54 | $4.81 | $5.44 | $5.44 | 57,178,653 |
2023-04-12 | $5.12 | $5.15 | $4.76 | $4.78 | $4.78 | 39,862,560 |
2023-04-11 | $4.87 | $5.05 | $4.84 | $4.98 | $4.98 | 29,584,173 |
2023-04-10 | $4.92 | $4.94 | $4.71 | $4.81 | $4.81 | 33,095,705 |
2023-04-06 | $4.72 | $5.01 | $4.63 | $4.97 | $4.97 | 37,799,344 |
2023-04-05 | $4.73 | $4.91 | $4.64 | $4.74 | $4.74 | 33,700,362 |
2023-04-04 | $5.12 | $5.14 | $4.63 | $4.79 | $4.79 | 38,917,186 |
2023-04-03 | $4.91 | $5.18 | $4.88 | $5.08 | $5.08 | 38,931,206 |
2023-03-31 | $4.75 | $4.99 | $4.69 | $4.91 | $4.91 | 38,190,112 |
2023-03-30 | $5.02 | $5.05 | $4.53 | $4.65 | $4.65 | 50,355,226 |
2023-03-29 | $4.75 | $4.98 | $4.64 | $4.96 | $4.96 | 41,311,653 |
2023-03-28 | $4.73 | $4.83 | $4.60 | $4.63 | $4.63 | 34,481,237 |
2023-03-27 | $4.66 | $4.83 | $4.58 | $4.71 | $4.71 | 45,821,862 |
2023-03-24 | $4.45 | $4.64 | $4.26 | $4.57 | $4.57 | 43,477,359 |
2023-03-23 | $4.56 | $4.73 | $4.30 | $4.52 | $4.52 | 46,178,333 |
2023-03-22 | $4.94 | $4.98 | $4.41 | $4.42 | $4.42 | 52,305,012 |
2023-03-21 | $5.19 | $5.23 | $4.93 | $4.95 | $4.95 | 56,831,246 |
2023-03-20 | $5.15 | $5.18 | $4.91 | $5.12 | $5.12 | 48,320,631 |
2023-03-17 | $5.27 | $5.28 | $4.90 | $5.07 | $5.07 | 50,394,675 |
2023-03-16 | $5.28 | $5.57 | $4.97 | $5.42 | $5.42 | 49,967,612 |
2023-03-15 | $5.35 | $5.52 | $5.17 | $5.38 | $5.38 | 41,971,385 |
2023-03-14 | $5.67 | $5.79 | $5.36 | $5.60 | $5.60 | 54,565,881 |
2023-03-13 | $4.83 | $5.53 | $4.82 | $5.35 | $5.35 | 55,639,329 |
2023-03-10 | $5.56 | $5.56 | $4.57 | $4.95 | $4.95 | 98,207,506 |
2023-03-09 | $6.21 | $6.28 | $5.49 | $5.60 | $5.60 | 61,675,606 |
2023-03-08 | $6.30 | $6.35 | $6.02 | $6.18 | $6.18 | 42,286,691 |
2023-03-07 | $6.39 | $6.61 | $6.27 | $6.36 | $6.36 | 34,476,039 |
2023-03-06 | $6.82 | $6.82 | $6.23 | $6.36 | $6.36 | 40,737,900 |
2023-03-03 | $6.50 | $6.87 | $6.36 | $6.72 | $6.72 | 31,994,108 |
2023-03-02 | $6.44 | $6.55 | $6.30 | $6.46 | $6.46 | 26,391,172 |
2023-03-01 | $6.59 | $6.77 | $6.47 | $6.61 | $6.61 | 28,478,102 |
2023-02-28 | $6.41 | $6.67 | $6.34 | $6.57 | $6.57 | 28,046,228 |
2023-02-27 | $6.46 | $6.61 | $6.33 | $6.40 | $6.40 | 30,369,020 |
2023-02-24 | $6.47 | $6.53 | $6.23 | $6.26 | $6.26 | 40,125,709 |
2023-02-23 | $6.91 | $6.96 | $6.45 | $6.74 | $6.74 | 39,781,062 |
2023-02-22 | $6.65 | $6.88 | $6.60 | $6.79 | $6.79 | 30,761,140 |
2023-02-21 | $7.37 | $7.46 | $6.58 | $6.61 | $6.61 | 46,820,292 |
2023-02-17 | $7.15 | $7.71 | $7.00 | $7.59 | $7.59 | 39,298,622 |
2023-02-16 | $7.31 | $7.48 | $7.08 | $7.15 | $7.15 | 41,448,732 |
2023-02-15 | $7.29 | $7.49 | $7.14 | $7.47 | $7.47 | 40,972,933 |
2023-02-14 | $7.26 | $7.69 | $7.07 | $7.43 | $7.43 | 45,261,267 |
2023-02-13 | $7.40 | $7.57 | $7.04 | $7.37 | $7.37 | 39,683,353 |
2023-02-10 | $7.42 | $7.50 | $7.11 | $7.34 | $7.34 | 46,151,466 |
2023-02-09 | $8.02 | $8.11 | $7.45 | $7.49 | $7.49 | 37,670,547 |
2023-02-08 | $8.61 | $8.66 | $7.76 | $7.79 | $7.79 | 51,745,574 |
2023-02-07 | $8.55 | $8.74 | $8.10 | $8.68 | $8.68 | 48,632,106 |
2023-02-06 | $8.59 | $8.85 | $8.35 | $8.56 | $8.56 | 34,816,058 |
2023-02-03 | $8.80 | $9.22 | $8.61 | $8.75 | $8.75 | 39,888,725 |
2023-02-02 | $8.88 | $9.40 | $8.65 | $9.20 | $9.20 | 44,848,778 |
2023-02-01 | $8.35 | $8.87 | $8.02 | $8.58 | $8.58 | 48,955,528 |
2023-01-31 | $7.97 | $8.42 | $7.96 | $8.35 | $8.35 | 34,564,815 |
2023-01-30 | $8.33 | $8.40 | $7.70 | $7.87 | $7.87 | 41,429,351 |
2023-01-27 | $8.27 | $8.68 | $8.24 | $8.51 | $8.51 | 43,228,600 |
2023-01-26 | $8.62 | $8.70 | $8.03 | $8.29 | $8.29 | 40,351,819 |
2023-01-25 | $8.18 | $8.40 | $7.88 | $8.36 | $8.36 | 41,850,052 |
2023-01-24 | $7.84 | $8.54 | $7.68 | $8.41 | $8.41 | 47,258,971 |
2023-01-23 | $7.89 | $8.13 | $7.63 | $7.92 | $7.92 | 51,760,953 |
2023-01-20 | $7.60 | $7.90 | $7.37 | $7.84 | $7.84 | 48,823,927 |
2023-01-19 | $7.57 | $7.71 | $7.26 | $7.45 | $7.45 | 52,119,333 |
2023-01-18 | $8.15 | $8.55 | $7.66 | $7.68 | $7.68 | 51,228,174 |
2023-01-17 | $8.23 | $8.28 | $7.83 | $7.99 | $7.99 | 44,694,885 |
2023-01-13 | $8.05 | $8.75 | $7.82 | $8.23 | $8.23 | 82,746,726 |
2023-01-12 | $7.42 | $8.28 | $7.10 | $8.25 | $8.25 | 57,384,003 |
2023-01-11 | $7.20 | $7.37 | $6.86 | $7.34 | $7.34 | 43,699,044 |
2023-01-10 | $6.60 | $7.18 | $6.59 | $7.16 | $7.16 | 66,999,377 |
2023-01-09 | $7.20 | $7.24 | $6.61 | $6.64 | $6.64 | 69,099,344 |
2023-01-06 | $7.00 | $7.27 | $6.57 | $7.05 | $7.05 | 65,849,195 |
2023-01-05 | $6.95 | $7.03 | $6.71 | $6.93 | $6.93 | 40,468,596 |
2023-01-04 | $6.83 | $7.18 | $6.75 | $7.09 | $7.09 | 52,978,128 |
2023-01-03 | $7.28 | $7.33 | $6.55 | $6.69 | $6.69 | 51,287,528 |
2022-12-30 | $6.72 | $7.08 | $6.53 | $7.07 | $7.07 | 48,572,066 |
2022-12-29 | $6.24 | $7.11 | $6.12 | $6.88 | $6.88 | 102,014,508 |
2022-12-28 | $6.04 | $6.33 | $5.92 | $6.10 | $6.10 | 51,491,104 |
2022-12-27 | $6.57 | $6.62 | $6.01 | $6.02 | $6.02 | 55,130,213 |
2022-12-23 | $7.05 | $7.15 | $6.45 | $6.59 | $6.59 | 48,406,351 |
2022-12-22 | $6.85 | $7.11 | $6.59 | $7.09 | $7.09 | 60,086,402 |
2022-12-21 | $6.72 | $7.24 | $6.51 | $7.03 | $7.03 | 61,870,479 |
2022-12-20 | $6.17 | $6.68 | $6.13 | $6.60 | $6.60 | 39,603,858 |
2022-12-19 | $6.93 | $6.99 | $6.14 | $6.27 | $6.27 | 55,608,362 |
2022-12-16 | $6.43 | $6.75 | $6.27 | $6.66 | $6.66 | 65,853,816 |
2022-12-15 | $6.95 | $7.09 | $6.55 | $6.62 | $6.62 | 58,583,330 |
2022-12-14 | $7.15 | $7.53 | $6.95 | $7.25 | $7.25 | 58,193,343 |
2022-12-13 | $7.42 | $7.47 | $6.77 | $7.19 | $7.19 | 81,065,149 |
2022-12-12 | $6.38 | $6.88 | $6.22 | $6.84 | $6.84 | 72,249,543 |
2022-12-09 | $6.77 | $6.84 | $6.37 | $6.39 | $6.39 | 71,749,054 |
2022-12-08 | $6.93 | $7.08 | $6.55 | $6.88 | $6.88 | 67,457,602 |
2022-12-07 | $6.78 | $6.95 | $6.60 | $6.77 | $6.77 | 65,160,027 |
2022-12-06 | $7.14 | $7.15 | $6.55 | $6.67 | $6.67 | 59,381,515 |
2022-12-05 | $7.96 | $8.00 | $7.02 | $7.27 | $7.27 | 59,970,059 |
2022-12-02 | $7.08 | $8.09 | $7.05 | $8.03 | $8.03 | 56,286,989 |
2022-12-01 | $7.58 | $7.63 | $7.17 | $7.38 | $7.38 | 54,065,538 |
2022-11-30 | $6.82 | $7.55 | $6.70 | $7.51 | $7.51 | 67,989,396 |
2022-11-29 | $6.56 | $6.82 | $6.48 | $6.60 | $6.60 | 65,176,646 |
2022-11-28 | $6.79 | $7.09 | $6.44 | $6.52 | $6.52 | 58,186,670 |
2022-11-25 | $6.85 | $6.98 | $6.63 | $6.88 | $6.88 | 24,521,871 |
2022-11-23 | $6.86 | $7.16 | $6.72 | $6.87 | $6.87 | 56,949,493 |
2022-11-22 | $6.75 | $6.92 | $6.31 | $6.91 | $6.91 | 56,497,326 |
2022-11-21 | $6.82 | $6.89 | $6.53 | $6.61 | $6.61 | 45,826,372 |
2022-11-18 | $7.08 | $7.15 | $6.76 | $6.90 | $6.90 | 41,269,279 |
2022-11-17 | $6.77 | $6.96 | $6.51 | $6.79 | $6.79 | 57,330,682 |
2022-11-16 | $7.61 | $7.77 | $7.00 | $7.05 | $7.05 | 61,414,795 |
2022-11-15 | $8.26 | $8.42 | $7.39 | $7.69 | $7.69 | 107,253,620 |
2022-11-14 | $7.87 | $8.30 | $7.73 | $7.75 | $7.75 | 64,747,376 |
2022-11-11 | $7.40 | $8.19 | $7.33 | $7.94 | $7.94 | 63,104,885 |
2022-11-10 | $6.93 | $7.61 | $6.80 | $7.53 | $7.53 | 82,871,335 |
2022-11-09 | $6.64 | $6.76 | $6.10 | $6.12 | $6.12 | 55,965,042 |
2022-11-08 | $6.73 | $7.15 | $6.55 | $6.78 | $6.78 | 67,715,994 |
2022-11-07 | $6.87 | $6.99 | $6.53 | $6.60 | $6.60 | 54,659,687 |
2022-11-04 | $7.31 | $7.38 | $6.33 | $6.84 | $6.84 | 93,658,146 |
2022-11-03 | $6.86 | $7.45 | $6.70 | $7.02 | $7.02 | 45,865,585 |
2022-11-02 | $7.58 | $8.22 | $7.13 | $7.16 | $7.16 | 67,662,892 |
2022-11-01 | $7.69 | $7.96 | $7.51 | $7.61 | $7.61 | 54,985,263 |
2022-10-31 | $7.73 | $7.92 | $7.34 | $7.44 | $7.44 | 52,323,151 |
2022-10-28 | $7.22 | $7.92 | $7.01 | $7.87 | $7.87 | 51,326,466 |
2022-10-27 | $7.69 | $7.79 | $7.04 | $7.12 | $7.12 | 58,117,173 |
2022-10-26 | $7.14 | $8.02 | $7.07 | $7.40 | $7.40 | 64,601,885 |
2022-10-25 | $6.61 | $7.25 | $6.61 | $7.04 | $7.04 | 64,541,996 |
2022-10-24 | $6.73 | $6.79 | $6.08 | $6.54 | $6.54 | 66,434,202 |
2022-10-21 | $6.24 | $6.67 | $5.97 | $6.62 | $6.62 | 78,308,187 |
2022-10-20 | $6.29 | $6.67 | $6.05 | $6.13 | $6.13 | 68,223,472 |
2022-10-19 | $7.12 | $7.14 | $6.10 | $6.21 | $6.21 | 85,663,435 |
2022-10-18 | $7.68 | $7.80 | $7.10 | $7.30 | $7.30 | 70,110,320 |
2022-10-17 | $6.84 | $7.30 | $6.69 | $7.19 | $7.19 | 58,294,216 |
2022-10-14 | $7.32 | $7.58 | $6.46 | $6.49 | $6.49 | 62,846,580 |
2022-10-13 | $6.20 | $7.17 | $6.12 | $7.07 | $7.07 | 77,095,117 |
2022-10-12 | $6.66 | $6.84 | $6.26 | $6.75 | $6.75 | 58,296,484 |
2022-10-11 | $6.39 | $7.11 | $6.12 | $6.62 | $6.62 | 69,220,360 |
2022-10-10 | $6.82 | $6.84 | $6.32 | $6.48 | $6.48 | 46,756,238 |
2022-10-07 | $7.57 | $7.62 | $6.81 | $6.85 | $6.85 | 58,453,041 |
2022-10-06 | $7.73 | $8.11 | $7.59 | $7.89 | $7.89 | 48,369,882 |
2022-10-05 | $7.60 | $8.05 | $7.20 | $7.89 | $7.89 | 49,369,883 |
2022-10-04 | $7.57 | $7.99 | $7.52 | $7.96 | $7.96 | 57,324,004 |
2022-10-03 | $7.39 | $7.57 | $6.85 | $7.17 | $7.17 | 72,861,788 |
2022-09-30 | $6.90 | $7.73 | $6.82 | $7.01 | $7.01 | 71,706,841 |
2022-09-29 | $7.28 | $7.37 | $6.51 | $6.89 | $6.89 | 55,135,625 |
2022-09-28 | $7.03 | $7.68 | $6.94 | $7.52 | $7.52 | 67,356,227 |
2022-09-27 | $6.34 | $6.72 | $6.24 | $6.52 | $6.52 | 76,409,638 |
2022-09-26 | $6.32 | $6.85 | $6.00 | $6.03 | $6.03 | 51,594,606 |
2022-09-23 | $6.57 | $6.64 | $6.00 | $6.42 | $6.42 | 55,184,006 |
2022-09-22 | $6.97 | $6.98 | $6.50 | $6.80 | $6.80 | 44,729,423 |
2022-09-21 | $8.03 | $8.12 | $7.05 | $7.09 | $7.09 | 59,008,828 |
2022-09-20 | $7.73 | $8.14 | $7.60 | $7.90 | $7.90 | 36,759,093 |
2022-09-19 | $8.02 | $8.16 | $7.42 | $7.96 | $7.96 | 52,060,598 |
2022-09-16 | $8.82 | $8.89 | $7.97 | $8.30 | $8.30 | 45,682,171 |
2022-09-15 | $8.73 | $9.47 | $8.66 | $9.23 | $9.23 | 37,525,508 |
2022-09-14 | $8.65 | $9.00 | $8.27 | $8.87 | $8.87 | 29,516,079 |
2022-09-13 | $9.31 | $9.52 | $8.43 | $8.60 | $8.60 | 38,833,913 |
2022-09-12 | $10.07 | $10.19 | $9.57 | $10.16 | $10.16 | 39,637,996 |
2022-09-09 | $9.97 | $10.21 | $9.66 | $9.93 | $9.93 | 41,650,923 |
2022-09-08 | $8.72 | $9.75 | $8.72 | $9.72 | $9.72 | 48,255,770 |
2022-09-07 | $7.91 | $8.95 | $7.83 | $8.91 | $8.91 | 43,540,358 |
2022-09-06 | $8.71 | $8.74 | $7.85 | $7.92 | $7.92 | 54,785,410 |
2022-09-02 | $9.61 | $9.61 | $8.49 | $8.67 | $8.67 | 51,963,130 |
2022-09-01 | $8.50 | $9.29 | $8.17 | $9.24 | $9.24 | 44,194,913 |
2022-08-31 | $8.78 | $9.03 | $8.51 | $8.68 | $8.68 | 38,408,806 |
2022-08-30 | $8.99 | $9.15 | $8.14 | $8.50 | $8.50 | 49,866,146 |
2022-08-29 | $8.71 | $9.37 | $8.61 | $8.78 | $8.78 | 36,539,639 |
2022-08-26 | $10.66 | $10.70 | $9.00 | $9.13 | $9.13 | 43,244,556 |
2022-08-25 | $11.09 | $11.28 | $10.33 | $10.68 | $10.68 | 33,380,402 |
2022-08-24 | $10.12 | $11.02 | $9.83 | $10.77 | $10.77 | 37,877,393 |
2022-08-23 | $9.65 | $10.39 | $9.36 | $10.12 | $10.12 | 44,012,476 |
2022-08-22 | $9.69 | $10.16 | $9.28 | $9.55 | $9.55 | 38,620,419 |
2022-08-19 | $10.15 | $10.47 | $9.79 | $10.00 | $10.00 | 38,545,866 |
2022-08-18 | $10.87 | $10.87 | $10.02 | $10.57 | $10.57 | 39,615,738 |
2022-08-17 | $11.30 | $11.77 | $10.64 | $10.85 | $10.85 | 38,705,376 |
2022-08-16 | $12.80 | $12.86 | $11.65 | $11.91 | $11.91 | 36,726,821 |
2022-08-15 | $12.21 | $13.04 | $12.03 | $12.92 | $12.92 | 28,043,660 |
2022-08-12 | $11.68 | $12.62 | $11.60 | $12.47 | $12.47 | 31,019,455 |
2022-08-11 | $12.76 | $13.14 | $11.12 | $11.39 | $11.39 | 44,581,814 |
2022-08-10 | $12.31 | $12.61 | $11.68 | $12.54 | $12.54 | 32,985,960 |
2022-08-09 | $12.02 | $12.48 | $10.78 | $11.45 | $11.45 | 42,364,229 |
2022-08-08 | $12.55 | $13.19 | $11.95 | $12.72 | $12.72 | 50,055,754 |
2022-08-05 | $10.31 | $12.10 | $9.84 | $12.08 | $12.08 | 50,310,234 |
2022-08-04 | $9.85 | $10.85 | $9.73 | $10.78 | $10.78 | 55,471,689 |
2022-08-03 | $8.85 | $9.70 | $8.85 | $9.24 | $9.24 | 50,777,002 |
2022-08-02 | $7.72 | $8.58 | $7.65 | $8.30 | $8.30 | 48,339,496 |
2022-08-01 | $8.14 | $8.60 | $7.72 | $7.87 | $7.87 | 43,052,632 |
2022-07-29 | $8.71 | $8.72 | $8.02 | $8.37 | $8.37 | 44,929,589 |
2022-07-28 | $9.24 | $9.30 | $8.16 | $8.80 | $8.80 | 47,950,611 |
2022-07-27 | $8.67 | $9.21 | $8.29 | $9.10 | $9.10 | 44,271,661 |
2022-07-26 | $8.26 | $9.00 | $7.96 | $8.48 | $8.48 | 45,665,565 |
2022-07-25 | $8.35 | $8.45 | $7.90 | $8.34 | $8.34 | 35,703,089 |
2022-07-22 | $9.61 | $9.70 | $8.24 | $8.28 | $8.28 | 46,212,927 |
2022-07-21 | $9.56 | $9.80 | $9.18 | $9.45 | $9.45 | 39,147,050 |
2022-07-20 | $9.27 | $10.20 | $9.06 | $9.56 | $9.56 | 63,913,534 |
2022-07-19 | $8.49 | $9.23 | $8.19 | $9.15 | $9.15 | 48,427,956 |
2022-07-18 | $9.24 | $9.69 | $7.96 | $8.11 | $8.11 | 58,141,992 |
2022-07-15 | $9.03 | $9.05 | $8.12 | $8.94 | $8.94 | 45,719,547 |
2022-07-14 | $9.04 | $9.16 | $8.40 | $8.64 | $8.64 | 53,729,247 |
2022-07-13 | $8.21 | $9.54 | $8.11 | $9.24 | $9.24 | 55,591,213 |
2022-07-12 | $8.52 | $9.02 | $7.64 | $8.82 | $8.82 | 50,047,695 |
2022-07-11 | $9.51 | $9.70 | $8.39 | $8.49 | $8.49 | 41,091,009 |
2022-07-08 | $9.12 | $9.83 | $8.97 | $9.76 | $9.76 | 54,754,142 |
2022-07-07 | $8.75 | $9.71 | $8.61 | $9.40 | $9.40 | 56,280,712 |
2022-07-06 | $8.65 | $9.35 | $8.40 | $8.64 | $8.64 | 77,565,141 |
2022-07-05 | $7.06 | $8.66 | $6.97 | $8.63 | $8.63 | 65,584,678 |
2022-07-01 | $6.79 | $7.41 | $6.61 | $7.37 | $7.37 | 56,846,849 |
2022-06-30 | $6.54 | $7.03 | $6.28 | $6.74 | $6.74 | 53,092,286 |
2022-06-29 | $6.70 | $7.05 | $6.35 | $6.89 | $6.89 | 40,518,327 |
2022-06-28 | $7.50 | $7.65 | $6.51 | $6.72 | $6.72 | 51,481,760 |
2022-06-27 | $7.51 | $7.75 | $7.03 | $7.51 | $7.51 | 49,735,810 |
2022-06-24 | $7.60 | $7.75 | $6.77 | $7.57 | $7.57 | 69,107,628 |
2022-06-23 | $6.31 | $7.37 | $6.24 | $7.34 | $7.34 | 69,897,166 |
2022-06-22 | $5.50 | $6.51 | $5.44 | $6.18 | $6.18 | 75,267,529 |
2022-06-21 | $5.50 | $6.17 | $5.49 | $5.75 | $5.75 | 57,786,185 |
2022-06-17 | $4.56 | $5.48 | $4.55 | $5.21 | $5.21 | 64,567,926 |
2022-06-16 | $4.39 | $4.52 | $4.06 | $4.46 | $4.46 | 55,690,633 |
2022-06-15 | $4.50 | $4.98 | $4.38 | $4.82 | $4.82 | 70,770,096 |
2022-06-14 | $4.48 | $4.53 | $4.11 | $4.37 | $4.37 | 49,362,335 |
2022-06-13 | $4.74 | $4.85 | $4.20 | $4.36 | $4.36 | 59,324,332 |
2022-06-10 | $5.72 | $5.79 | $5.11 | $5.23 | $5.23 | 50,031,739 |
2022-06-09 | $6.75 | $6.84 | $6.05 | $6.09 | $6.09 | 37,640,171 |
2022-06-08 | $6.60 | $7.29 | $6.55 | $6.89 | $6.89 | 54,941,116 |
2022-06-07 | $5.69 | $6.73 | $5.68 | $6.71 | $6.71 | 39,914,906 |
2022-06-06 | $6.68 | $6.81 | $5.75 | $5.86 | $5.86 | 53,351,816 |
2022-06-03 | $5.88 | $6.48 | $5.86 | $6.39 | $6.39 | 60,273,364 |
2022-06-02 | $5.43 | $5.85 | $5.22 | $5.77 | $5.77 | 46,459,279 |
2022-06-01 | $6.01 | $6.15 | $5.18 | $5.49 | $5.49 | 60,934,736 |
2022-05-31 | $6.32 | $6.50 | $5.52 | $5.82 | $5.82 | 54,224,808 |
2022-05-27 | $5.75 | $6.43 | $5.43 | $6.42 | $6.42 | 61,846,447 |
2022-05-26 | $5.59 | $6.00 | $5.52 | $5.77 | $5.77 | 46,935,832 |
2022-05-25 | $5.45 | $5.77 | $5.18 | $5.56 | $5.56 | 46,103,904 |
2022-05-24 | $5.94 | $6.06 | $5.39 | $5.53 | $5.53 | 51,135,977 |
2022-05-23 | $6.52 | $6.64 | $6.10 | $6.23 | $6.23 | 54,259,972 |
2022-05-20 | $6.30 | $6.45 | $5.41 | $6.31 | $6.31 | 64,160,492 |
2022-05-19 | $5.64 | $6.22 | $5.56 | $6.04 | $6.04 | 52,081,971 |
2022-05-18 | $6.16 | $6.38 | $5.50 | $5.69 | $5.69 | 59,705,938 |
2022-05-17 | $6.35 | $6.69 | $6.09 | $6.67 | $6.67 | 53,778,079 |
2022-05-16 | $5.87 | $6.44 | $5.61 | $5.89 | $5.89 | 59,977,407 |
2022-05-13 | $5.42 | $6.15 | $5.33 | $5.93 | $5.93 | 66,453,281 |
2022-05-12 | $4.50 | $5.33 | $4.38 | $5.10 | $5.10 | 78,811,029 |
2022-05-11 | $5.70 | $5.98 | $4.56 | $4.60 | $4.60 | 87,922,611 |
2022-05-10 | $5.85 | $6.26 | $5.28 | $5.88 | $5.88 | 71,824,466 |
2022-05-09 | $6.43 | $6.63 | $5.02 | $5.11 | $5.11 | 69,932,572 |
2022-05-06 | $7.79 | $7.79 | $6.63 | $6.77 | $6.77 | 66,005,642 |
2022-05-05 | $9.35 | $9.50 | $7.51 | $7.99 | $7.99 | 40,803,051 |
2022-05-04 | $9.16 | $9.88 | $8.00 | $9.74 | $9.74 | 45,160,553 |
2022-05-03 | $9.07 | $9.59 | $8.76 | $9.12 | $9.12 | 32,785,394 |
2022-05-02 | $8.10 | $9.16 | $8.03 | $9.14 | $9.14 | 31,525,640 |
2022-04-29 | $8.82 | $9.59 | $8.08 | $8.14 | $8.14 | 25,855,756 |
2022-04-28 | $9.27 | $9.34 | $7.75 | $8.99 | $8.99 | 46,927,941 |
2022-04-27 | $9.19 | $9.66 | $8.79 | $8.91 | $8.91 | 27,640,445 |
2022-04-26 | $10.82 | $11.14 | $9.15 | $9.17 | $9.17 | 33,533,830 |
2022-04-25 | $10.28 | $11.28 | $10.23 | $11.18 | $11.18 | 31,699,789 |
2022-04-22 | $10.93 | $11.39 | $10.43 | $10.51 | $10.51 | 24,198,632 |
2022-04-21 | $12.98 | $13.31 | $11.00 | $11.07 | $11.07 | 38,452,176 |
2022-04-20 | $12.80 | $13.04 | $11.92 | $12.67 | $12.67 | 22,999,784 |
2022-04-19 | $12.21 | $13.13 | $11.82 | $12.61 | $12.61 | 22,133,740 |
2022-04-18 | $13.96 | $14.01 | $12.03 | $12.19 | $12.19 | 30,632,946 |
2022-04-14 | $15.26 | $15.41 | $14.08 | $14.14 | $14.14 | 17,384,528 |
2022-04-13 | $14.12 | $15.78 | $14.07 | $15.53 | $15.53 | 16,895,773 |
2022-04-12 | $14.64 | $15.30 | $13.53 | $13.98 | $13.98 | 22,443,084 |
2022-04-11 | $14.99 | $15.27 | $13.89 | $14.09 | $14.09 | 19,919,149 |
2022-04-08 | $16.54 | $16.88 | $15.50 | $15.66 | $15.66 | 18,501,739 |
2022-04-07 | $17.10 | $17.75 | $15.98 | $16.72 | $16.72 | 18,447,116 |
2022-04-06 | $16.38 | $17.84 | $16.14 | $17.32 | $17.32 | 22,385,419 |
2022-04-05 | $18.79 | $19.56 | $17.06 | $17.20 | $17.20 | 19,135,021 |
2022-04-04 | $17.53 | $19.03 | $17.37 | $18.88 | $18.88 | 20,313,891 |
2022-04-01 | $15.90 | $17.44 | $15.76 | $17.37 | $17.37 | 20,783,014 |
2022-03-31 | $16.25 | $16.72 | $15.58 | $15.67 | $15.67 | 16,110,010 |
2022-03-30 | $17.51 | $18.20 | $15.82 | $16.02 | $16.02 | 18,928,700 |
2022-03-29 | $16.24 | $17.82 | $16.18 | $17.62 | $17.62 | 20,602,639 |
2022-03-28 | $15.56 | $16.42 | $14.63 | $15.63 | $15.63 | 17,795,301 |
2022-03-25 | $16.87 | $16.87 | $15.44 | $15.57 | $15.57 | 16,802,778 |
2022-03-24 | $16.23 | $16.85 | $15.33 | $16.79 | $16.79 | 16,759,268 |
2022-03-23 | $16.55 | $17.58 | $15.78 | $15.86 | $15.86 | 20,013,938 |
2022-03-22 | $15.70 | $17.22 | $15.38 | $17.01 | $17.01 | 16,342,122 |
2022-03-21 | $16.92 | $17.04 | $15.15 | $15.42 | $15.42 | 18,516,985 |
2022-03-18 | $15.62 | $17.50 | $15.55 | $17.13 | $17.13 | 17,716,237 |
2022-03-17 | $13.94 | $15.87 | $13.60 | $15.80 | $15.80 | 19,667,198 |
2022-03-16 | $12.91 | $14.18 | $12.42 | $14.14 | $14.14 | 25,943,464 |
2022-03-15 | $12.12 | $12.45 | $11.63 | $12.37 | $12.37 | 19,495,200 |
2022-03-14 | $13.76 | $13.89 | $11.53 | $11.86 | $11.86 | 25,164,664 |
2022-03-11 | $15.61 | $15.86 | $13.65 | $13.66 | $13.66 | 16,486,116 |
2022-03-10 | $14.96 | $15.38 | $14.39 | $15.30 | $15.30 | 15,102,268 |
2022-03-09 | $14.49 | $15.81 | $14.26 | $15.62 | $15.62 | 16,005,076 |
2022-03-08 | $13.15 | $14.88 | $12.44 | $13.58 | $13.58 | 27,088,792 |
2022-03-07 | $13.43 | $14.14 | $13.15 | $13.34 | $13.34 | 19,976,619 |
2022-03-04 | $14.41 | $15.05 | $13.25 | $13.44 | $13.44 | 20,927,068 |
2022-03-03 | $16.46 | $16.61 | $14.33 | $14.80 | $14.80 | 22,751,819 |
2022-03-02 | $16.14 | $16.71 | $15.58 | $16.26 | $16.26 | 22,185,927 |
2022-03-01 | $16.41 | $17.38 | $15.73 | $16.16 | $16.16 | 23,616,504 |
2022-02-28 | $15.94 | $17.37 | $15.75 | $16.59 | $16.59 | 18,090,740 |
2022-02-25 | $16.13 | $16.50 | $14.97 | $16.50 | $16.50 | 19,775,898 |
2022-02-24 | $12.63 | $16.17 | $12.55 | $16.10 | $16.10 | 25,034,061 |
2022-02-23 | $16.18 | $16.40 | $14.13 | $14.19 | $14.19 | 26,474,316 |
2022-02-22 | $15.96 | $17.23 | $15.73 | $16.12 | $16.12 | 17,928,982 |
2022-02-18 | $17.16 | $17.81 | $16.07 | $16.52 | $16.52 | 18,303,189 |
2022-02-17 | $19.06 | $19.34 | $16.99 | $17.26 | $17.26 | 21,018,653 |
2022-02-16 | $19.75 | $20.16 | $18.69 | $19.70 | $19.70 | 18,143,429 |
2022-02-15 | $18.95 | $20.56 | $18.92 | $20.33 | $20.33 | 17,072,201 |
2022-02-14 | $19.20 | $19.51 | $17.91 | $18.14 | $18.14 | 17,776,293 |
2022-02-11 | $19.98 | $21.24 | $18.50 | $19.10 | $19.10 | 23,942,155 |
2022-02-10 | $20.04 | $22.91 | $18.86 | $19.75 | $19.75 | 24,264,300 |
2022-02-09 | $19.68 | $21.75 | $19.58 | $21.61 | $21.61 | 15,213,789 |
2022-02-08 | $18.92 | $19.31 | $17.70 | $19.01 | $19.01 | 14,862,354 |
2022-02-07 | $17.80 | $19.75 | $17.79 | $19.24 | $19.24 | 18,943,467 |
2022-02-04 | $16.82 | $18.24 | $16.40 | $17.71 | $17.71 | 16,273,812 |
2022-02-03 | $17.52 | $18.57 | $16.83 | $17.06 | $17.06 | 13,531,555 |
2022-02-02 | $20.44 | $20.48 | $18.14 | $18.39 | $18.39 | 18,124,584 |
2022-02-01 | $19.91 | $20.86 | $18.52 | $20.49 | $20.49 | 18,538,087 |
2022-01-31 | $16.82 | $19.59 | $16.79 | $19.51 | $19.51 | 20,932,558 |
2022-01-28 | $15.33 | $16.85 | $14.27 | $16.85 | $16.85 | 27,457,314 |
2022-01-27 | $18.32 | $18.74 | $15.06 | $15.18 | $15.18 | 23,741,996 |
2022-01-26 | $19.50 | $21.20 | $17.30 | $17.69 | $17.69 | 21,876,960 |
2022-01-25 | $18.06 | $19.69 | $17.07 | $18.65 | $18.65 | 22,534,398 |
2022-01-24 | $16.85 | $19.37 | $15.06 | $19.17 | $19.17 | 38,239,849 |
2022-01-21 | $18.69 | $19.87 | $17.76 | $17.88 | $17.88 | 29,111,595 |
2022-01-20 | $20.84 | $22.25 | $18.87 | $19.08 | $19.08 | 20,445,536 |
2022-01-19 | $21.07 | $22.33 | $19.98 | $20.09 | $20.09 | 19,986,017 |
2022-01-18 | $23.96 | $24.01 | $20.61 | $20.76 | $20.76 | 23,434,127 |
2022-01-14 | $22.72 | $25.38 | $21.86 | $25.30 | $25.30 | 20,850,933 |
2022-01-13 | $25.65 | $26.26 | $23.30 | $23.59 | $23.59 | 18,658,507 |
2022-01-12 | $28.34 | $28.78 | $25.35 | $25.50 | $25.50 | 16,084,260 |
2022-01-11 | $27.31 | $29.05 | $26.33 | $28.23 | $28.23 | 11,301,396 |
2022-01-10 | $26.79 | $27.60 | $25.07 | $27.60 | $27.60 | 15,022,402 |
2022-01-07 | $29.24 | $31.12 | $27.25 | $27.38 | $27.38 | 12,240,244 |
2022-01-06 | $29.66 | $30.92 | $27.00 | $29.41 | $29.41 | 12,518,996 |
2022-01-05 | $35.06 | $35.98 | $29.30 | $29.42 | $29.42 | 16,611,759 |
2022-01-04 | $38.82 | $39.50 | $34.03 | $35.22 | $35.22 | 12,017,643 |
2022-01-03 | $36.55 | $39.39 | $34.40 | $39.31 | $39.31 | 7,604,105 |
2021-12-31 | $37.35 | $38.89 | $35.79 | $36.00 | $36.00 | 5,438,497 |
2021-12-30 | $36.81 | $39.70 | $36.14 | $37.32 | $37.32 | 6,778,606 |
2021-12-29 | $37.01 | $37.49 | $35.64 | $36.83 | $36.83 | 5,639,176 |
2021-12-28 | $38.80 | $41.55 | $37.04 | $37.26 | $37.26 | 6,767,091 |
2021-12-27 | $41.93 | $41.93 | $39.03 | $39.23 | $39.23 | 5,613,177 |
2021-12-23 | $40.69 | $43.52 | $39.78 | $42.52 | $42.52 | 5,766,339 |
2021-12-22 | $39.81 | $41.41 | $38.05 | $40.67 | $40.67 | 5,761,432 |
2021-12-21 | $40.33 | $40.85 | $38.52 | $40.76 | $40.76 | 5,924,026 |
2021-12-20 | $38.49 | $41.35 | $36.21 | $40.06 | $40.06 | 6,808,472 |
2021-12-17 | $33.95 | $40.69 | $33.60 | $39.96 | $39.96 | 8,918,804 |
2021-12-16 | $38.80 | $39.03 | $34.00 | $34.92 | $34.92 | 10,133,826 |
2021-12-15 | $33.89 | $38.15 | $31.90 | $38.08 | $38.08 | 9,499,552 |
2021-12-14 | $34.22 | $35.45 | $32.52 | $33.74 | $33.74 | 7,666,579 |
2021-12-13 | $35.25 | $37.10 | $33.35 | $35.78 | $35.78 | 7,172,026 |
2021-12-10 | $37.50 | $38.15 | $34.41 | $34.80 | $34.80 | 7,205,605 |
2021-12-09 | $41.13 | $41.98 | $36.45 | $36.69 | $36.69 | 7,563,360 |
2021-12-08 | $40.69 | $42.37 | $38.82 | $41.92 | $41.92 | 6,442,100 |
2021-12-07 | $36.83 | $41.96 | $36.83 | $40.31 | $40.31 | 7,692,725 |
2021-12-06 | $35.15 | $35.87 | $32.42 | $35.00 | $35.00 | 7,518,505 |
2021-12-03 | $40.92 | $40.92 | $34.11 | $34.97 | $34.97 | 10,375,305 |
2021-12-02 | $38.02 | $40.67 | $36.85 | $40.50 | $40.50 | 6,079,365 |
2021-12-01 | $43.24 | $44.53 | $38.10 | $38.16 | $38.16 | 7,789,117 |
2021-11-30 | $40.23 | $42.78 | $38.45 | $42.49 | $42.49 | 6,871,415 |
2021-11-29 | $44.90 | $45.85 | $40.84 | $41.17 | $41.17 | 5,044,834 |
2021-11-26 | $45.48 | $47.36 | $40.91 | $43.05 | $43.05 | 6,556,252 |
2021-11-24 | $44.88 | $47.30 | $43.63 | $46.99 | $46.99 | 3,839,024 |
2021-11-23 | $45.72 | $46.28 | $41.49 | $46.12 | $46.12 | 7,122,065 |
2021-11-22 | $50.10 | $50.10 | $45.77 | $46.08 | $46.08 | 5,794,894 |
2021-11-19 | $49.48 | $50.69 | $48.51 | $49.31 | $49.31 | 4,115,113 |
2021-11-18 | $51.97 | $52.53 | $49.06 | $49.70 | $49.70 | 5,354,520 |
2021-11-17 | $52.17 | $52.67 | $50.22 | $50.43 | $50.43 | 4,623,163 |
2021-11-16 | $51.50 | $52.71 | $50.20 | $52.51 | $52.51 | 3,860,989 |
2021-11-15 | $55.37 | $55.76 | $51.24 | $51.59 | $51.59 | 4,790,964 |
2021-11-12 | $55.46 | $55.89 | $53.42 | $55.01 | $55.01 | 2,560,531 |
2021-11-11 | $55.23 | $56.49 | $54.25 | $54.82 | $54.82 | 2,580,889 |
2021-11-10 | $57.00 | $59.99 | $54.13 | $54.66 | $54.66 | 3,414,069 |
2021-11-09 | $59.91 | $60.45 | $57.26 | $58.14 | $58.14 | 2,658,556 |
2021-11-08 | $62.41 | $63.26 | $59.85 | $60.49 | $60.49 | 2,447,245 |
2021-11-05 | $62.98 | $64.60 | $59.46 | $61.70 | $61.70 | 4,304,478 |
2021-11-04 | $65.86 | $66.75 | $62.50 | $64.49 | $64.49 | 2,933,578 |
2021-11-03 | $61.41 | $66.17 | $60.27 | $65.93 | $65.93 | 3,705,698 |
2021-11-02 | $59.51 | $61.91 | $56.85 | $61.76 | $61.76 | 2,736,707 |
2021-11-01 | $54.00 | $59.53 | $53.51 | $59.36 | $59.36 | 4,003,650 |
2021-10-29 | $54.49 | $55.93 | $53.03 | $53.40 | $53.40 | 2,732,748 |
2021-10-28 | $51.08 | $55.17 | $50.30 | $55.00 | $55.00 | 3,914,525 |
2021-10-27 | $52.32 | $52.94 | $50.12 | $50.27 | $50.27 | 3,880,160 |
2021-10-26 | $53.80 | $55.42 | $52.40 | $52.60 | $52.60 | 3,391,165 |
2021-10-25 | $52.80 | $53.87 | $51.61 | $53.16 | $53.16 | 2,857,487 |
2021-10-22 | $52.20 | $52.86 | $50.00 | $52.86 | $52.86 | 4,157,460 |
2021-10-21 | $51.74 | $53.70 | $51.65 | $52.63 | $52.63 | 2,417,610 |
2021-10-20 | $52.45 | $53.81 | $51.27 | $51.69 | $51.69 | 2,306,479 |
2021-10-19 | $51.83 | $53.80 | $51.21 | $52.31 | $52.31 | 2,929,039 |
2021-10-18 | $53.03 | $53.27 | $50.42 | $50.93 | $50.93 | 4,513,675 |
2021-10-15 | $58.00 | $58.22 | $53.90 | $54.09 | $54.09 | 3,001,013 |
2021-10-14 | $55.68 | $57.99 | $55.12 | $56.80 | $56.80 | 2,302,952 |
2021-10-13 | $54.00 | $55.20 | $52.76 | $54.25 | $54.25 | 2,374,832 |
2021-10-12 | $53.23 | $54.94 | $53.18 | $53.68 | $53.68 | 1,884,087 |
2021-10-11 | $52.12 | $54.66 | $51.38 | $52.93 | $52.93 | 2,342,188 |
2021-10-08 | $53.52 | $54.00 | $51.20 | $52.07 | $52.07 | 2,312,766 |
2021-10-07 | $51.55 | $54.31 | $50.69 | $52.70 | $52.70 | 2,859,791 |
2021-10-06 | $51.00 | $52.27 | $50.00 | $50.70 | $50.70 | 3,781,552 |
2021-10-05 | $52.38 | $54.45 | $51.24 | $52.36 | $52.36 | 3,081,774 |
2021-10-04 | $54.56 | $54.60 | $51.33 | $51.90 | $51.90 | 2,847,775 |
2021-10-01 | $56.00 | $56.31 | $51.00 | $55.65 | $55.65 | 4,358,315 |
2021-09-30 | $55.80 | $57.42 | $55.18 | $55.30 | $55.30 | 2,728,085 |
2021-09-29 | $58.85 | $59.72 | $54.72 | $55.05 | $55.05 | 3,431,281 |
2021-09-28 | $62.15 | $62.38 | $57.85 | $58.28 | $58.28 | 3,306,007 |
2021-09-27 | $61.98 | $65.21 | $60.81 | $63.97 | $63.97 | 2,278,771 |
2021-09-24 | $64.09 | $65.06 | $61.57 | $61.88 | $61.88 | 2,830,547 |
2021-09-23 | $62.88 | $66.00 | $62.19 | $65.93 | $65.93 | 1,982,627 |
2021-09-22 | $62.99 | $64.12 | $60.70 | $62.35 | $62.35 | 2,474,229 |
2021-09-21 | $60.58 | $63.61 | $60.17 | $62.03 | $62.03 | 2,451,031 |
2021-09-20 | $62.24 | $64.19 | $57.40 | $59.78 | $59.78 | 4,083,242 |
2021-09-17 | $62.77 | $66.65 | $61.16 | $66.17 | $66.17 | 2,220,564 |
2021-09-16 | $62.39 | $63.49 | $59.92 | $63.23 | $63.23 | 1,909,892 |
2021-09-15 | $60.73 | $63.50 | $60.02 | $62.50 | $62.50 | 2,017,204 |
2021-09-14 | $64.18 | $65.15 | $60.11 | $60.79 | $60.79 | 2,741,506 |
2021-09-13 | $65.01 | $66.66 | $60.75 | $63.55 | $63.55 | 3,064,008 |
2021-09-10 | $66.92 | $66.92 | $63.50 | $64.44 | $64.44 | 2,699,990 |
2021-09-09 | $64.59 | $68.88 | $64.20 | $66.10 | $66.10 | 2,608,283 |
2021-09-08 | $67.34 | $67.62 | $63.34 | $65.32 | $65.32 | 2,441,650 |
2021-09-07 | $68.09 | $70.63 | $65.66 | $67.07 | $67.07 | 2,538,599 |
2021-09-03 | $70.91 | $71.00 | $66.60 | $68.00 | $68.00 | 3,070,197 |
2021-09-02 | $69.86 | $71.96 | $69.30 | $71.87 | $71.87 | 2,450,758 |
2021-09-01 | $66.31 | $69.93 | $66.19 | $69.68 | $69.68 | 2,737,569 |
2021-08-31 | $64.59 | $67.36 | $64.50 | $66.30 | $66.30 | 1,948,894 |
2021-08-30 | $65.70 | $67.40 | $63.72 | $64.53 | $64.53 | 2,592,196 |
2021-08-27 | $60.73 | $66.41 | $60.07 | $64.98 | $64.98 | 4,204,124 |
2021-08-26 | $60.76 | $63.74 | $59.40 | $60.22 | $60.22 | 3,146,250 |
2021-08-25 | $58.72 | $62.08 | $57.27 | $61.05 | $61.05 | 2,700,746 |
2021-08-24 | $58.85 | $59.26 | $56.50 | $59.16 | $59.16 | 2,797,318 |
2021-08-23 | $54.08 | $59.22 | $53.89 | $59.09 | $59.09 | 3,750,876 |
2021-08-20 | $48.51 | $52.86 | $47.59 | $52.00 | $52.00 | 4,007,469 |
2021-08-19 | $50.32 | $51.40 | $47.63 | $47.91 | $47.91 | 4,378,532 |
2021-08-18 | $54.15 | $55.21 | $51.50 | $51.56 | $51.56 | 2,646,828 |
2021-08-17 | $50.55 | $54.45 | $49.43 | $54.40 | $54.40 | 3,599,824 |
2021-08-16 | $55.04 | $55.39 | $51.49 | $51.87 | $51.87 | 3,481,828 |
2021-08-13 | $58.89 | $59.55 | $55.66 | $55.98 | $55.98 | 2,283,671 |
2021-08-12 | $57.01 | $59.33 | $56.32 | $58.67 | $58.67 | 2,147,263 |
2021-08-11 | $58.22 | $58.59 | $55.30 | $57.28 | $57.28 | 3,097,266 |
2021-08-10 | $60.74 | $61.24 | $57.21 | $58.41 | $58.41 | 2,460,282 |
2021-08-09 | $59.17 | $61.71 | $58.40 | $59.75 | $59.75 | 2,130,083 |
2021-08-06 | $62.18 | $62.25 | $58.15 | $59.70 | $59.70 | 2,689,933 |
2021-08-05 | $56.66 | $62.87 | $55.80 | $62.68 | $62.68 | 3,614,806 |
2021-08-04 | $55.65 | $59.70 | $55.50 | $56.38 | $56.38 | 2,681,528 |
2021-08-03 | $56.06 | $56.35 | $53.14 | $56.35 | $56.35 | 2,695,386 |
2021-08-02 | $55.56 | $57.09 | $54.83 | $55.21 | $55.21 | 1,979,409 |
2021-07-30 | $55.81 | $57.66 | $54.01 | $54.73 | $54.73 | 2,671,263 |
2021-07-29 | $60.82 | $61.64 | $56.72 | $56.90 | $56.90 | 2,745,241 |
2021-07-28 | $54.65 | $60.60 | $54.65 | $59.90 | $59.90 | 3,406,744 |
2021-07-27 | $55.57 | $56.20 | $51.07 | $54.19 | $54.19 | 5,128,925 |
2021-07-26 | $58.83 | $60.48 | $55.90 | $56.00 | $56.00 | 3,384,786 |
2021-07-23 | $61.68 | $62.03 | $57.66 | $59.40 | $59.40 | 2,947,378 |
2021-07-22 | $63.32 | $64.56 | $60.88 | $61.21 | $61.21 | 2,402,993 |
2021-07-21 | $62.94 | $64.95 | $60.39 | $64.67 | $64.67 | 2,388,998 |
2021-07-20 | $58.92 | $62.90 | $57.96 | $62.71 | $62.71 | 2,944,792 |
2021-07-19 | $56.33 | $61.25 | $55.71 | $59.03 | $59.03 | 2,649,638 |
2021-07-16 | $59.40 | $61.09 | $57.22 | $58.74 | $58.74 | 3,023,908 |
2021-07-15 | $58.45 | $59.59 | $55.38 | $58.63 | $58.63 | 3,990,475 |
2021-07-14 | $65.00 | $65.00 | $58.37 | $58.70 | $58.70 | 4,428,114 |
2021-07-13 | $66.73 | $67.28 | $63.78 | $63.98 | $63.98 | 2,798,393 |
2021-07-12 | $70.42 | $71.78 | $67.15 | $67.74 | $67.74 | 1,769,322 |
2021-07-09 | $68.60 | $70.80 | $66.51 | $70.46 | $70.46 | 1,900,743 |
2021-07-08 | $62.78 | $68.64 | $62.10 | $67.77 | $67.77 | 2,431,668 |
2021-07-07 | $70.68 | $71.45 | $64.21 | $66.64 | $66.64 | 3,656,509 |
2021-07-06 | $75.50 | $76.00 | $69.92 | $70.48 | $70.48 | 2,616,095 |
2021-07-02 | $78.65 | $78.72 | $73.85 | $75.22 | $75.22 | 2,016,914 |
2021-07-01 | $74.44 | $78.48 | $72.85 | $78.45 | $78.45 | 2,069,102 |
2021-06-30 | $73.40 | $76.53 | $70.50 | $73.65 | $73.65 | 2,343,622 |
2021-06-29 | $77.75 | $78.60 | $73.75 | $74.14 | $74.14 | 1,996,430 |
2021-06-28 | $82.36 | $83.82 | $77.08 | $77.94 | $77.94 | 3,062,239 |
2021-06-25 | $77.00 | $79.14 | $75.44 | $78.84 | $78.84 | 1,961,534 |
2021-06-24 | $73.36 | $76.89 | $73.21 | $76.59 | $76.59 | 2,843,023 |
2021-06-23 | $70.49 | $73.08 | $69.17 | $71.70 | $71.70 | 2,113,989 |
2021-06-22 | $72.41 | $72.94 | $68.03 | $70.69 | $70.69 | 2,860,772 |
2021-06-21 | $71.40 | $73.52 | $68.68 | $72.78 | $72.78 | 1,919,935 |
2021-06-18 | $70.05 | $71.66 | $67.88 | $70.47 | $70.47 | 2,080,216 |
2021-06-17 | $69.76 | $73.58 | $68.84 | $72.07 | $72.07 | 2,303,543 |
2021-06-16 | $70.01 | $72.24 | $65.90 | $70.80 | $70.80 | 3,291,025 |
2021-06-15 | $75.88 | $75.89 | $69.21 | $70.69 | $70.69 | 3,127,773 |
2021-06-14 | $75.05 | $77.73 | $74.73 | $76.20 | $76.20 | 1,836,459 |
2021-06-11 | $75.81 | $75.88 | $72.16 | $74.59 | $74.59 | 1,849,667 |
2021-06-10 | $72.78 | $75.60 | $70.58 | $74.90 | $74.90 | 2,490,329 |
2021-06-09 | $71.88 | $75.19 | $71.18 | $72.78 | $72.78 | 3,396,716 |
2021-06-08 | $71.27 | $72.87 | $65.13 | $70.89 | $70.89 | 3,724,219 |
2021-06-07 | $61.74 | $71.42 | $61.18 | $69.40 | $69.40 | 6,338,405 |
2021-06-04 | $61.76 | $63.08 | $60.58 | $61.30 | $61.30 | 2,090,970 |
2021-06-03 | $60.80 | $62.10 | $58.63 | $60.94 | $60.94 | 2,191,635 |
2021-06-02 | $61.76 | $62.78 | $59.23 | $61.84 | $61.84 | 2,403,597 |
2021-06-01 | $64.09 | $64.09 | $59.90 | $60.94 | $60.94 | 2,408,940 |
2021-05-28 | $64.60 | $67.80 | $62.46 | $63.00 | $63.00 | 3,360,055 |
2021-05-27 | $62.45 | $63.90 | $60.48 | $63.63 | $63.63 | 2,081,231 |
2021-05-26 | $58.14 | $61.61 | $57.88 | $61.42 | $61.42 | 2,452,127 |
2021-05-25 | $60.58 | $61.72 | $57.57 | $57.89 | $57.89 | 2,919,460 |
2021-05-24 | $62.56 | $63.04 | $58.87 | $59.94 | $59.94 | 2,541,010 |
2021-05-21 | $64.25 | $64.64 | $61.12 | $61.30 | $61.30 | 2,752,120 |
2021-05-20 | $60.15 | $63.74 | $58.46 | $62.38 | $62.38 | 3,577,649 |
2021-05-19 | $59.00 | $61.24 | $57.18 | $58.84 | $58.84 | 4,594,186 |
2021-05-18 | $62.08 | $66.59 | $60.96 | $62.25 | $62.25 | 3,458,611 |
2021-05-17 | $60.53 | $63.10 | $59.16 | $61.21 | $61.21 | 2,036,376 |
2021-05-14 | $57.17 | $62.75 | $56.16 | $61.83 | $61.83 | 3,105,794 |
2021-05-13 | $59.74 | $60.80 | $52.20 | $55.68 | $55.68 | 4,707,801 |
2021-05-12 | $57.11 | $62.75 | $56.63 | $58.18 | $58.18 | 3,408,229 |
2021-05-11 | $51.68 | $61.30 | $50.00 | $59.63 | $59.63 | 4,606,583 |
2021-05-10 | $63.02 | $63.02 | $56.50 | $56.81 | $56.81 | 4,052,622 |
2021-05-07 | $62.69 | $65.69 | $62.04 | $63.72 | $63.72 | 3,925,730 |
2021-05-06 | $62.47 | $63.00 | $56.51 | $61.17 | $61.17 | 6,344,989 |
2021-05-05 | $68.57 | $68.90 | $62.30 | $63.51 | $63.51 | 3,003,532 |
2021-05-04 | $74.09 | $74.09 | $65.98 | $66.81 | $66.81 | 4,803,575 |
2021-05-03 | $80.15 | $81.25 | $75.42 | $75.92 | $75.92 | 2,037,719 |
2021-04-30 | $78.50 | $83.25 | $77.82 | $78.75 | $78.75 | 1,997,731 |
2021-04-29 | $86.15 | $86.15 | $78.12 | $81.12 | $81.12 | 3,241,067 |
2021-04-28 | $82.27 | $86.12 | $79.66 | $84.34 | $84.34 | 2,054,594 |
2021-04-27 | $84.05 | $85.89 | $81.38 | $83.27 | $83.27 | 2,349,584 |
2021-04-26 | $75.35 | $83.53 | $74.82 | $83.16 | $83.16 | 3,191,352 |
2021-04-23 | $75.93 | $77.65 | $74.11 | $74.83 | $74.83 | 2,369,076 |
2021-04-22 | $71.88 | $79.49 | $69.25 | $75.14 | $75.14 | 5,362,582 |
2021-04-21 | $65.30 | $72.62 | $63.70 | $72.58 | $72.58 | 3,047,175 |
2021-04-20 | $65.62 | $68.40 | $61.90 | $65.92 | $65.92 | 3,362,401 |
2021-04-19 | $69.20 | $71.72 | $64.48 | $66.30 | $66.30 | 3,412,177 |
2021-04-16 | $75.63 | $75.78 | $68.31 | $70.80 | $70.80 | 3,384,019 |
2021-04-15 | $74.94 | $77.20 | $73.40 | $74.50 | $74.50 | 2,886,127 |
2021-04-14 | $68.00 | $75.59 | $67.27 | $72.12 | $72.12 | 4,516,164 |
2021-04-13 | $64.79 | $67.00 | $62.60 | $67.00 | $67.00 | 2,885,008 |
2021-04-12 | $68.67 | $68.67 | $62.58 | $64.21 | $64.21 | 3,811,301 |
2021-04-09 | $72.99 | $73.18 | $67.41 | $68.63 | $68.63 | 3,175,399 |
2021-04-08 | $73.57 | $75.92 | $71.60 | $73.29 | $73.29 | 2,402,914 |
2021-04-07 | $77.63 | $77.96 | $71.25 | $71.86 | $71.86 | 2,225,055 |
2021-04-06 | $83.48 | $84.72 | $76.65 | $77.21 | $77.21 | 2,056,824 |
2021-04-05 | $84.41 | $85.21 | $80.87 | $83.97 | $83.97 | 1,858,471 |
2021-04-01 | $81.65 | $85.84 | $79.16 | $81.14 | $81.14 | 3,018,744 |
2021-03-31 | $71.97 | $80.00 | $71.40 | $78.92 | $78.92 | 3,510,219 |
2021-03-30 | $67.30 | $72.45 | $63.63 | $69.95 | $69.95 | 2,866,736 |
2021-03-29 | $74.00 | $74.75 | $67.93 | $68.50 | $68.50 | 2,929,620 |
2021-03-26 | $78.91 | $79.74 | $68.91 | $75.12 | $75.12 | 3,786,766 |
2021-03-25 | $69.30 | $78.85 | $67.80 | $78.78 | $78.78 | 4,917,330 |
2021-03-24 | $88.75 | $88.75 | $72.12 | $72.47 | $72.47 | 4,392,559 |
2021-03-23 | $101.44 | $101.44 | $84.00 | $85.77 | $85.77 | 4,235,540 |
2021-03-22 | $100.67 | $106.26 | $99.44 | $103.62 | $103.62 | 1,406,323 |
2021-03-19 | $91.40 | $99.62 | $91.40 | $99.09 | $99.09 | 1,627,921 |
2021-03-18 | $100.70 | $103.97 | $90.00 | $90.68 | $90.68 | 2,094,407 |
2021-03-17 | $97.57 | $107.64 | $95.00 | $105.91 | $105.91 | 1,343,032 |
2021-03-16 | $108.70 | $109.48 | $96.44 | $102.30 | $102.30 | 1,659,033 |
2021-03-15 | $104.48 | $107.88 | $101.77 | $107.22 | $107.22 | 1,168,192 |
2021-03-12 | $102.13 | $104.02 | $97.28 | $103.67 | $103.67 | 1,564,805 |
2021-03-11 | $99.58 | $105.19 | $98.44 | $105.07 | $105.07 | 1,745,456 |
2021-03-10 | $99.09 | $101.00 | $92.11 | $93.83 | $93.83 | 2,268,949 |
2021-03-09 | $86.29 | $96.36 | $86.29 | $93.77 | $93.77 | 2,506,325 |
2021-03-08 | $91.75 | $94.87 | $80.74 | $81.89 | $81.89 | 2,555,391 |
2021-03-05 | $87.30 | $89.50 | $70.33 | $89.50 | $89.50 | 4,476,916 |
2021-03-04 | $91.89 | $95.07 | $78.58 | $83.63 | $83.63 | 3,607,399 |
2021-03-03 | $106.00 | $107.25 | $92.12 | $92.42 | $92.42 | 2,557,996 |
2021-03-02 | $117.50 | $117.89 | $107.00 | $107.43 | $107.43 | 1,265,983 |
2021-03-01 | $115.38 | $119.88 | $114.29 | $118.89 | $118.89 | 934,945 |
2021-02-26 | $111.37 | $115.83 | $100.56 | $110.44 | $110.44 | 1,878,305 |
2021-02-25 | $122.24 | $127.23 | $106.24 | $108.33 | $108.33 | 1,701,035 |
2021-02-24 | $116.81 | $126.88 | $115.48 | $123.80 | $123.80 | 1,185,869 |
2021-02-23 | $120.00 | $122.87 | $102.40 | $118.19 | $118.19 | 2,281,113 |
2021-02-22 | $137.41 | $139.45 | $125.46 | $126.35 | $126.35 | 1,289,041 |
2021-02-19 | $135.80 | $144.84 | $135.00 | $139.00 | $139.00 | 1,370,565 |
2021-02-18 | $139.32 | $139.49 | $129.26 | $132.00 | $132.00 | 1,368,570 |
2021-02-17 | $139.93 | $144.41 | $132.59 | $143.73 | $143.73 | 982,784 |
2021-02-16 | $157.06 | $157.06 | $140.13 | $141.82 | $141.82 | 1,255,156 |
2021-02-12 | $156.93 | $159.78 | $150.75 | $153.63 | $153.63 | 755,219 |
2021-02-11 | $169.96 | $169.96 | $152.98 | $158.28 | $158.28 | 858,720 |
2021-02-10 | $180.56 | $184.55 | $156.74 | $165.15 | $165.15 | 1,150,425 |
2021-02-09 | $184.56 | $185.61 | $174.68 | $176.51 | $176.51 | 739,902 |
2021-02-08 | $167.40 | $183.44 | $163.86 | $183.21 | $183.21 | 770,233 |
2021-02-05 | $154.06 | $164.06 | $151.05 | $162.50 | $162.50 | 593,078 |
2021-02-04 | $149.00 | $154.02 | $145.27 | $150.67 | $150.67 | 409,378 |
2021-02-03 | $151.42 | $155.94 | $145.00 | $146.99 | $146.99 | 800,067 |
2021-02-02 | $147.93 | $153.09 | $138.77 | $151.86 | $151.86 | 772,467 |
2021-02-01 | $135.00 | $143.96 | $130.94 | $143.07 | $143.07 | 1,223,873 |
2021-01-29 | $127.95 | $136.19 | $119.81 | $126.17 | $126.17 | 1,236,608 |
2021-01-28 | $128.50 | $133.00 | $120.54 | $123.17 | $123.17 | 871,935 |
2021-01-27 | $124.92 | $140.97 | $116.30 | $125.05 | $125.05 | 1,351,212 |
2021-01-26 | $138.81 | $141.49 | $128.24 | $130.22 | $130.22 | 1,016,538 |
2021-01-25 | $127.96 | $137.33 | $122.90 | $137.18 | $137.18 | 1,122,660 |
2021-01-22 | $119.51 | $127.75 | $118.35 | $126.23 | $126.23 | 729,109 |
2021-01-21 | $131.91 | $132.60 | $120.49 | $121.88 | $121.88 | 803,180 |
2021-01-20 | $132.73 | $136.61 | $129.27 | $130.54 | $130.54 | 618,707 |
2021-01-19 | $128.50 | $132.70 | $127.76 | $130.38 | $130.38 | 547,759 |
2021-01-15 | $127.23 | $134.83 | $121.51 | $124.38 | $124.38 | 975,109 |
2021-01-14 | $118.60 | $129.00 | $118.49 | $128.22 | $128.22 | 912,531 |
2021-01-13 | $119.27 | $122.50 | $116.50 | $117.25 | $117.25 | 604,952 |
2021-01-12 | $117.41 | $121.29 | $115.03 | $118.56 | $118.56 | 867,660 |
2021-01-11 | $116.72 | $119.40 | $110.57 | $116.09 | $116.09 | 695,700 |
2021-01-08 | $118.09 | $125.74 | $112.33 | $119.51 | $119.51 | 1,137,569 |
2021-01-07 | $109.10 | $119.16 | $108.33 | $118.85 | $118.85 | 1,198,599 |
2021-01-06 | $98.40 | $110.00 | $97.78 | $105.87 | $105.87 | 1,379,133 |
2021-01-05 | $99.16 | $101.36 | $97.37 | $100.17 | $100.17 | 606,267 |
2021-01-04 | $102.09 | $104.00 | $96.44 | $100.36 | $100.36 | 999,908 |
2020-12-31 | $107.82 | $108.85 | $99.20 | $100.43 | $100.43 | 1,055,752 |
2020-12-30 | $104.85 | $111.01 | $104.85 | $108.06 | $108.06 | 734,025 |
2020-12-29 | $115.00 | $115.28 | $100.63 | $103.60 | $103.60 | 1,402,219 |
2020-12-28 | $125.14 | $126.19 | $113.54 | $113.89 | $113.89 | 867,484 |
2020-12-24 | $126.17 | $128.96 | $121.49 | $122.36 | $122.36 | 400,604 |
2020-12-23 | $126.77 | $128.00 | $118.01 | $125.89 | $125.89 | 791,136 |
2020-12-22 | $124.85 | $129.27 | $121.62 | $125.54 | $125.54 | 843,725 |
2020-12-21 | $111.74 | $123.10 | $111.06 | $122.78 | $122.78 | 1,012,584 |
2020-12-18 | $115.69 | $118.36 | $112.72 | $116.53 | $116.53 | 604,566 |
2020-12-17 | $110.38 | $114.53 | $108.58 | $114.42 | $114.42 | 637,340 |
2020-12-16 | $114.08 | $114.08 | $106.65 | $109.42 | $109.42 | 598,551 |
2020-12-15 | $118.01 | $119.09 | $107.07 | $113.50 | $113.50 | 944,229 |
2020-12-14 | $110.00 | $121.50 | $110.00 | $113.13 | $113.13 | 1,482,819 |
2020-12-11 | $103.60 | $108.46 | $100.84 | $104.35 | $104.35 | 742,812 |
2020-12-10 | $93.61 | $105.13 | $93.52 | $104.89 | $104.89 | 918,762 |
2020-12-09 | $102.89 | $104.63 | $90.21 | $94.61 | $94.61 | 1,252,926 |
2020-12-08 | $94.44 | $101.03 | $93.82 | $100.84 | $100.84 | 734,356 |
2020-12-07 | $95.00 | $99.74 | $93.59 | $95.14 | $95.14 | 974,563 |
2020-12-04 | $89.05 | $93.12 | $87.87 | $92.45 | $92.45 | 745,292 |
2020-12-03 | $86.15 | $88.99 | $85.26 | $87.85 | $87.85 | 857,212 |
2020-12-02 | $84.96 | $86.61 | $82.16 | $85.98 | $85.98 | 695,387 |
2020-12-01 | $89.84 | $92.07 | $85.75 | $85.97 | $85.97 | 1,140,867 |
2020-11-30 | $85.28 | $87.37 | $80.12 | $86.63 | $86.63 | 946,614 |
2020-11-27 | $76.23 | $83.49 | $76.19 | $83.41 | $83.41 | 768,928 |
2020-11-25 | $73.79 | $76.20 | $73.79 | $75.42 | $75.42 | 539,907 |
2020-11-24 | $75.16 | $76.63 | $72.88 | $73.86 | $73.86 | 947,429 |
2020-11-23 | $75.20 | $76.10 | $72.41 | $74.50 | $74.50 | 921,569 |
2020-11-20 | $71.34 | $74.69 | $69.75 | $73.78 | $73.78 | 801,515 |
2020-11-19 | $71.45 | $73.45 | $70.73 | $71.92 | $71.92 | 697,731 |
2020-11-18 | $75.44 | $77.01 | $70.59 | $70.69 | $70.69 | 1,102,226 |
2020-11-17 | $72.46 | $75.13 | $69.50 | $74.96 | $74.96 | 1,054,134 |
2020-11-16 | $74.57 | $75.11 | $71.11 | $73.34 | $73.34 | 962,443 |
2020-11-13 | $71.08 | $73.26 | $70.50 | $72.24 | $72.24 | 1,118,751 |
2020-11-12 | $69.21 | $73.01 | $68.10 | $70.00 | $70.00 | 1,232,823 |
2020-11-11 | $68.02 | $69.86 | $66.41 | $69.72 | $69.72 | 901,016 |
2020-11-10 | $64.53 | $67.78 | $62.08 | $67.37 | $67.37 | 1,729,957 |
2020-11-09 | $70.86 | $70.99 | $63.92 | $64.27 | $64.27 | 2,132,263 |
2020-11-06 | $66.91 | $67.20 | $62.50 | $63.77 | $63.77 | 1,636,155 |
2020-11-05 | $70.69 | $70.69 | $65.80 | $68.99 | $68.99 | 1,590,220 |
2020-11-04 | $62.46 | $70.88 | $60.97 | $69.08 | $69.08 | 3,113,729 |
2020-11-03 | $54.71 | $59.60 | $54.05 | $58.15 | $58.15 | 1,608,299 |
2020-11-02 | $54.84 | $55.21 | $50.01 | $53.88 | $53.88 | 1,663,283 |
2020-10-30 | $55.80 | $57.53 | $52.03 | $53.77 | $53.77 | 2,043,046 |
2020-10-29 | $56.00 | $58.72 | $53.90 | $57.51 | $57.51 | 1,516,435 |
2020-10-28 | $58.02 | $58.24 | $55.00 | $55.82 | $55.82 | 1,493,434 |
2020-10-27 | $59.30 | $61.98 | $58.00 | $61.35 | $61.35 | 861,433 |
2020-10-26 | $59.32 | $61.81 | $56.20 | $58.96 | $58.96 | 1,228,597 |
2020-10-23 | $61.43 | $61.79 | $59.19 | $61.45 | $61.45 | 676,496 |
2020-10-22 | $56.72 | $61.02 | $56.72 | $60.70 | $60.70 | 1,430,437 |
2020-10-21 | $60.06 | $61.21 | $55.91 | $56.00 | $56.00 | 1,273,455 |
2020-10-20 | $63.95 | $64.41 | $59.60 | $60.41 | $60.41 | 1,544,680 |
2020-10-19 | $68.09 | $68.54 | $62.22 | $62.88 | $62.88 | 1,165,316 |
2020-10-16 | $66.60 | $69.57 | $66.10 | $66.98 | $66.98 | 1,084,916 |
2020-10-15 | $63.24 | $66.65 | $62.00 | $66.15 | $66.15 | 1,138,212 |
2020-10-14 | $69.68 | $70.51 | $65.33 | $65.43 | $65.43 | 1,339,643 |
2020-10-13 | $65.68 | $70.56 | $65.67 | $69.69 | $69.69 | 1,094,713 |
2020-10-12 | $68.00 | $68.38 | $65.55 | $66.84 | $66.84 | 870,311 |
2020-10-09 | $65.64 | $66.73 | $64.07 | $66.34 | $66.34 | 1,112,996 |
2020-10-08 | $65.62 | $65.70 | $62.95 | $64.42 | $64.42 | 1,180,531 |
2020-10-07 | $59.99 | $64.46 | $59.38 | $63.68 | $63.68 | 1,460,167 |
2020-10-06 | $59.84 | $61.87 | $57.34 | $58.10 | $58.10 | 1,561,997 |
2020-10-05 | $54.18 | $59.79 | $54.04 | $59.63 | $59.63 | 2,193,162 |
2020-10-02 | $52.40 | $55.90 | $51.10 | $51.70 | $51.70 | 1,997,718 |
2020-10-01 | $54.30 | $55.69 | $53.10 | $55.69 | $55.69 | 1,495,266 |
2020-09-30 | $53.98 | $56.14 | $52.16 | $53.55 | $53.55 | 1,472,364 |
2020-09-29 | $52.69 | $54.87 | $51.62 | $54.05 | $54.05 | 1,237,248 |
2020-09-28 | $54.14 | $54.14 | $51.32 | $52.77 | $52.77 | 1,563,141 |
2020-09-25 | $49.10 | $52.95 | $48.54 | $52.74 | $52.74 | 1,797,684 |
2020-09-24 | $49.11 | $50.94 | $46.00 | $48.92 | $48.92 | 3,427,881 |
2020-09-23 | $55.62 | $56.31 | $50.25 | $50.41 | $50.41 | 2,741,175 |
2020-09-22 | $55.21 | $55.99 | $51.00 | $55.80 | $55.80 | 2,097,701 |
2020-09-21 | $58.52 | $58.76 | $53.08 | $54.80 | $54.80 | 2,689,366 |
2020-09-18 | $60.16 | $61.48 | $56.54 | $61.24 | $61.24 | 1,918,095 |
2020-09-17 | $57.38 | $60.73 | $56.76 | $59.62 | $59.62 | 1,516,618 |
2020-09-16 | $56.99 | $61.90 | $56.76 | $59.65 | $59.65 | 2,926,058 |
2020-09-15 | $55.95 | $57.54 | $55.21 | $56.16 | $56.16 | 2,071,537 |
2020-09-14 | $49.86 | $54.73 | $49.74 | $54.51 | $54.51 | 3,951,427 |
2020-09-11 | $46.08 | $47.74 | $43.58 | $45.08 | $45.08 | 1,594,211 |
2020-09-10 | $47.62 | $49.99 | $45.08 | $45.27 | $45.27 | 2,310,838 |
2020-09-09 | $45.42 | $48.25 | $45.42 | $47.61 | $47.61 | 1,711,115 |
2020-09-08 | $43.56 | $47.74 | $42.26 | $44.45 | $44.45 | 2,079,206 |
2020-09-04 | $48.26 | $48.55 | $40.15 | $46.57 | $46.57 | 4,884,931 |
2020-09-03 | $53.45 | $53.92 | $47.50 | $48.10 | $48.10 | 3,728,739 |
2020-09-02 | $53.03 | $54.38 | $50.51 | $54.26 | $54.26 | 1,969,500 |
2020-09-01 | $55.65 | $56.22 | $52.22 | $52.73 | $52.73 | 2,802,314 |
2020-08-31 | $53.49 | $56.79 | $52.92 | $56.01 | $56.01 | 2,998,583 |
2020-08-28 | $50.87 | $52.61 | $49.70 | $51.80 | $51.80 | 1,853,612 |
2020-08-27 | $51.95 | $52.26 | $48.90 | $50.52 | $50.52 | 2,498,607 |
2020-08-26 | $53.61 | $54.20 | $51.44 | $51.70 | $51.70 | 2,041,368 |
2020-08-25 | $51.50 | $54.38 | $49.34 | $53.71 | $53.71 | 2,333,844 |
2020-08-24 | $56.76 | $56.83 | $51.00 | $51.90 | $51.90 | 3,581,846 |
2020-08-21 | $57.34 | $58.05 | $54.42 | $55.81 | $55.81 | 1,832,738 |
2020-08-20 | $57.00 | $58.32 | $56.38 | $58.01 | $58.01 | 1,169,835 |
2020-08-19 | $58.76 | $60.07 | $57.29 | $58.02 | $58.02 | 1,731,462 |
2020-08-18 | $60.20 | $60.74 | $56.19 | $58.47 | $58.47 | 1,977,149 |
2020-08-17 | $54.58 | $60.25 | $54.03 | $59.97 | $59.97 | 2,586,044 |
2020-08-14 | $55.93 | $56.43 | $53.38 | $54.20 | $54.20 | 1,518,840 |
2020-08-13 | $53.93 | $56.74 | $53.68 | $55.91 | $55.91 | 1,998,822 |
2020-08-12 | $53.92 | $54.32 | $51.50 | $53.59 | $53.59 | 2,687,770 |
2020-08-11 | $60.25 | $60.70 | $52.71 | $53.18 | $53.18 | 3,665,253 |
2020-08-10 | $61.00 | $61.50 | $58.79 | $60.27 | $60.27 | 1,973,656 |
2020-08-07 | $60.15 | $62.93 | $59.04 | $60.40 | $60.40 | 2,263,745 |
2020-08-06 | $61.10 | $62.87 | $58.82 | $60.19 | $60.19 | 2,016,921 |
2020-08-05 | $62.05 | $62.93 | $59.34 | $61.15 | $61.15 | 2,565,039 |
2020-08-04 | $59.86 | $60.66 | $57.16 | $59.66 | $59.66 | 2,271,748 |
2020-08-03 | $54.71 | $60.71 | $54.50 | $60.40 | $60.40 | 3,221,399 |
2020-07-31 | $58.29 | $58.50 | $51.23 | $53.69 | $53.69 | 4,207,022 |
2020-07-30 | $53.98 | $58.96 | $53.80 | $57.86 | $57.86 | 2,299,227 |
2020-07-29 | $59.18 | $59.89 | $54.95 | $55.51 | $55.51 | 3,197,221 |
2020-07-28 | $62.84 | $63.70 | $58.20 | $58.35 | $58.35 | 2,222,988 |
2020-07-27 | $60.01 | $63.56 | $59.00 | $63.28 | $63.28 | 2,002,815 |
2020-07-24 | $61.29 | $61.37 | $56.60 | $58.62 | $58.62 | 3,110,990 |
2020-07-23 | $67.08 | $69.21 | $61.17 | $63.18 | $63.18 | 2,089,763 |
2020-07-22 | $68.01 | $68.49 | $65.46 | $67.33 | $67.33 | 1,521,852 |
2020-07-21 | $73.90 | $73.94 | $67.41 | $67.96 | $67.96 | 2,403,363 |
2020-07-20 | $72.00 | $73.79 | $69.05 | $72.64 | $72.64 | 1,905,484 |
2020-07-17 | $66.02 | $71.25 | $65.51 | $69.87 | $69.87 | 1,822,893 |
2020-07-16 | $66.25 | $66.50 | $62.77 | $65.55 | $65.55 | 1,988,304 |
2020-07-15 | $66.50 | $68.59 | $64.07 | $67.50 | $67.50 | 2,417,665 |
2020-07-14 | $59.18 | $63.38 | $55.45 | $63.33 | $63.33 | 2,482,662 |
2020-07-13 | $65.19 | $69.51 | $58.44 | $58.89 | $58.89 | 2,893,176 |
2020-07-10 | $65.75 | $67.25 | $62.97 | $63.70 | $63.70 | 1,557,538 |
2020-07-09 | $67.73 | $68.86 | $62.68 | $65.80 | $65.80 | 2,334,206 |
2020-07-08 | $65.53 | $67.25 | $63.43 | $67.08 | $67.08 | 2,201,364 |
2020-07-07 | $60.87 | $67.15 | $60.61 | $64.15 | $64.15 | 2,398,489 |
2020-07-06 | $62.96 | $63.28 | $60.50 | $60.79 | $60.79 | 2,130,870 |
2020-07-02 | $62.01 | $62.88 | $59.15 | $60.82 | $60.82 | 2,167,263 |
2020-07-01 | $59.72 | $61.43 | $57.89 | $60.01 | $60.01 | 2,083,053 |
2020-06-30 | $56.31 | $59.59 | $55.20 | $59.42 | $59.42 | 1,959,527 |
2020-06-29 | $57.77 | $59.28 | $53.80 | $56.67 | $56.67 | 1,876,370 |
2020-06-26 | $62.14 | $63.04 | $56.07 | $56.98 | $56.98 | 3,324,595 |
2020-06-25 | $58.27 | $63.76 | $57.66 | $63.11 | $63.11 | 2,329,663 |
2020-06-24 | $61.96 | $65.18 | $56.24 | $59.05 | $59.05 | 2,434,049 |
2020-06-23 | $61.96 | $65.99 | $61.66 | $62.82 | $62.82 | 2,683,627 |
2020-06-22 | $55.87 | $60.10 | $53.30 | $59.90 | $59.90 | 3,235,095 |
2020-06-19 | $51.88 | $55.05 | $50.75 | $55.04 | $55.04 | 3,177,611 |
2020-06-18 | $48.25 | $51.70 | $48.15 | $50.74 | $50.74 | 1,577,573 |
2020-06-17 | $49.45 | $50.91 | $48.67 | $49.15 | $49.15 | 1,276,002 |
2020-06-16 | $49.31 | $50.10 | $45.46 | $49.00 | $49.00 | 2,287,102 |
2020-06-15 | $41.89 | $47.33 | $40.90 | $46.88 | $46.88 | 2,092,290 |
2020-06-12 | $44.50 | $45.44 | $39.39 | $43.21 | $43.21 | 2,710,186 |
2020-06-11 | $46.89 | $47.76 | $41.50 | $41.70 | $41.70 | 4,200,781 |
2020-06-10 | $50.64 | $51.78 | $49.02 | $49.96 | $49.96 | 1,574,891 |
2020-06-09 | $49.03 | $51.78 | $49.01 | $49.74 | $49.74 | 2,046,917 |
2020-06-08 | $48.17 | $50.25 | $46.51 | $50.02 | $50.02 | 1,944,864 |
2020-06-05 | $47.63 | $49.41 | $45.15 | $47.37 | $47.37 | 2,566,593 |
2020-06-04 | $48.47 | $50.33 | $45.57 | $46.20 | $46.20 | 2,993,918 |
2020-06-03 | $51.42 | $52.04 | $48.87 | $49.01 | $49.01 | 2,141,763 |
2020-06-02 | $48.91 | $51.48 | $46.70 | $51.22 | $51.22 | 2,461,351 |
2020-06-01 | $47.88 | $50.10 | $47.42 | $49.24 | $49.24 | 1,651,251 |
2020-05-29 | $47.21 | $48.79 | $43.57 | $48.50 | $48.50 | 3,020,238 |
2020-05-28 | $47.97 | $50.54 | $46.64 | $47.03 | $47.03 | 2,019,233 |
2020-05-27 | $47.55 | $48.67 | $42.00 | $48.37 | $48.37 | 4,190,802 |
2020-05-26 | $55.00 | $55.11 | $48.20 | $48.47 | $48.47 | 3,000,968 |
2020-05-22 | $49.93 | $52.38 | $49.13 | $52.20 | $52.20 | 1,564,654 |
2020-05-21 | $51.41 | $51.75 | $48.01 | $50.42 | $50.42 | 2,353,512 |
2020-05-20 | $49.71 | $51.59 | $48.30 | $51.54 | $51.54 | 3,028,642 |
2020-05-19 | $51.35 | $52.68 | $47.28 | $47.53 | $47.53 | 2,809,044 |
2020-05-18 | $52.99 | $54.20 | $51.12 | $51.93 | $51.93 | 3,479,519 |
2020-05-15 | $42.50 | $48.00 | $41.77 | $47.75 | $47.75 | 4,108,669 |
2020-05-14 | $42.31 | $44.38 | $40.62 | $43.35 | $43.35 | 3,849,053 |
2020-05-13 | $48.15 | $49.71 | $40.47 | $44.54 | $44.54 | 5,784,475 |
2020-05-12 | $52.28 | $54.43 | $47.20 | $47.23 | $47.23 | 5,093,509 |
2020-05-11 | $43.22 | $51.00 | $43.22 | $50.67 | $50.67 | 3,438,295 |
2020-05-08 | $43.17 | $45.04 | $42.15 | $44.01 | $44.01 | 2,056,517 |
2020-05-07 | $43.77 | $44.10 | $41.62 | $42.33 | $42.33 | 1,721,142 |
2020-05-06 | $41.85 | $44.01 | $41.11 | $42.09 | $42.09 | 2,528,440 |
2020-05-05 | $41.05 | $43.13 | $40.62 | $41.44 | $41.44 | 3,656,951 |
2020-05-04 | $33.47 | $39.00 | $33.43 | $38.92 | $38.92 | 3,015,683 |
2020-05-01 | $34.50 | $35.67 | $32.20 | $33.89 | $33.89 | 2,883,218 |
2020-04-30 | $38.88 | $39.78 | $36.86 | $36.90 | $36.90 | 2,455,916 |
2020-04-29 | $41.82 | $41.87 | $38.70 | $39.86 | $39.86 | 3,561,483 |
2020-04-28 | $45.00 | $45.10 | $38.89 | $39.34 | $39.34 | 3,279,992 |
2020-04-27 | $43.75 | $44.68 | $42.01 | $43.19 | $43.19 | 2,518,333 |
2020-04-24 | $38.68 | $41.91 | $37.66 | $41.55 | $41.55 | 2,678,482 |
2020-04-23 | $38.48 | $41.11 | $37.28 | $37.74 | $37.74 | 3,382,618 |
2020-04-22 | $37.79 | $38.50 | $35.77 | $37.71 | $37.71 | 2,360,173 |
2020-04-21 | $37.83 | $38.91 | $34.20 | $35.81 | $35.81 | 3,488,091 |
2020-04-20 | $34.55 | $41.47 | $34.26 | $39.15 | $39.15 | 5,315,016 |
2020-04-17 | $33.18 | $35.41 | $32.74 | $35.37 | $35.37 | 2,767,799 |
2020-04-16 | $28.83 | $30.35 | $28.07 | $30.23 | $30.23 | 3,265,480 |
2020-04-15 | $28.27 | $29.41 | $27.30 | $28.27 | $28.27 | 2,571,499 |
2020-04-14 | $28.54 | $30.62 | $28.54 | $30.26 | $30.26 | 2,496,139 |
2020-04-13 | $27.06 | $27.44 | $25.68 | $27.18 | $27.18 | 1,669,350 |
2020-04-09 | $26.80 | $27.94 | $25.84 | $27.17 | $27.17 | 3,246,147 |
2020-04-08 | $24.21 | $25.83 | $23.40 | $25.76 | $25.76 | 2,067,804 |
2020-04-07 | $26.23 | $27.00 | $23.01 | $23.05 | $23.05 | 3,635,927 |
2020-04-06 | $22.61 | $24.59 | $22.41 | $24.52 | $24.52 | 3,427,827 |
2020-04-03 | $20.79 | $21.50 | $19.35 | $20.08 | $20.08 | 1,836,360 |
2020-04-02 | $18.65 | $21.06 | $18.28 | $20.98 | $20.98 | 2,906,063 |
2020-04-01 | $20.49 | $21.75 | $18.64 | $19.00 | $19.00 | 3,032,847 |
2020-03-31 | $23.15 | $23.85 | $21.25 | $22.54 | $22.54 | 2,720,387 |
2020-03-30 | $22.36 | $23.13 | $20.75 | $23.09 | $23.09 | 2,375,817 |
2020-03-27 | $21.50 | $23.54 | $21.00 | $21.37 | $21.37 | 2,697,291 |
2020-03-26 | $21.50 | $24.25 | $21.07 | $23.35 | $23.35 | 3,547,518 |
2020-03-25 | $20.50 | $22.67 | $19.41 | $21.04 | $21.04 | 3,914,237 |
2020-03-24 | $18.35 | $20.22 | $17.80 | $20.01 | $20.01 | 4,277,148 |
2020-03-23 | $16.79 | $17.41 | $14.33 | $16.22 | $16.22 | 4,664,042 |
2020-03-20 | $18.40 | $19.85 | $16.36 | $16.58 | $16.58 | 4,935,277 |
2020-03-19 | $15.00 | $17.90 | $13.93 | $17.31 | $17.31 | 5,138,502 |
2020-03-18 | $13.74 | $17.08 | $12.64 | $14.69 | $14.69 | 5,984,158 |
2020-03-17 | $16.41 | $17.51 | $13.20 | $16.35 | $16.35 | 8,018,001 |
2020-03-16 | $18.51 | $20.40 | $16.00 | $16.17 | $16.17 | 4,804,825 |
2020-03-13 | $24.26 | $24.30 | $17.50 | $24.27 | $24.27 | 5,935,620 |
2020-03-12 | $23.64 | $25.90 | $20.38 | $20.39 | $20.39 | 5,879,649 |
2020-03-11 | $34.61 | $36.71 | $29.08 | $30.01 | $30.01 | 4,253,204 |
2020-03-10 | $38.21 | $38.44 | $30.97 | $37.76 | $37.76 | 4,974,584 |
2020-03-09 | $38.27 | $41.60 | $34.66 | $34.66 | $34.66 | 3,673,476 |
2020-03-06 | $46.61 | $48.69 | $43.21 | $45.97 | $45.97 | 2,361,958 |
2020-03-05 | $49.71 | $53.49 | $48.50 | $50.15 | $50.15 | 1,862,473 |
2020-03-04 | $50.16 | $53.00 | $47.77 | $52.84 | $52.84 | 2,616,567 |
2020-03-03 | $49.98 | $52.79 | $44.28 | $46.31 | $46.31 | 3,474,216 |
2020-03-02 | $46.50 | $50.83 | $43.90 | $50.72 | $50.72 | 2,567,113 |
2020-02-28 | $39.50 | $45.53 | $39.18 | $45.33 | $45.33 | 3,182,284 |
2020-02-27 | $46.97 | $49.50 | $43.29 | $43.30 | $43.30 | 3,196,276 |
2020-02-26 | $49.74 | $51.86 | $47.65 | $49.35 | $49.35 | 2,249,212 |
2020-02-25 | $54.28 | $54.74 | $47.63 | $48.69 | $48.69 | 3,121,336 |
2020-02-24 | $54.36 | $54.95 | $51.17 | $53.43 | $53.43 | 2,541,317 |
2020-02-21 | $60.29 | $60.71 | $58.30 | $59.57 | $59.57 | 1,205,587 |
2020-02-20 | $60.79 | $61.69 | $57.13 | $60.63 | $60.63 | 1,766,177 |
2020-02-19 | $60.82 | $62.45 | $60.46 | $61.73 | $61.73 | 1,078,241 |
2020-02-18 | $59.00 | $60.35 | $57.85 | $60.25 | $60.25 | 871,249 |
2020-02-14 | $59.41 | $60.20 | $57.34 | $59.37 | $59.37 | 1,228,508 |
2020-02-13 | $59.92 | $60.86 | $58.91 | $59.16 | $59.16 | 1,405,561 |
2020-02-12 | $59.69 | $61.15 | $58.76 | $61.10 | $61.10 | 1,521,599 |
2020-02-11 | $60.06 | $60.93 | $58.39 | $58.92 | $58.92 | 1,424,707 |
2020-02-10 | $56.12 | $59.14 | $55.84 | $59.12 | $59.12 | 1,122,032 |
2020-02-07 | $57.00 | $57.83 | $55.61 | $56.35 | $56.35 | 1,354,445 |
2020-02-06 | $58.83 | $58.83 | $56.27 | $57.99 | $57.99 | 1,343,574 |
2020-02-05 | $55.68 | $59.37 | $55.46 | $57.69 | $57.69 | 2,536,671 |
2020-02-04 | $51.83 | $54.03 | $51.50 | $53.74 | $53.74 | 1,657,206 |
2020-02-03 | $47.55 | $49.67 | $47.41 | $49.59 | $49.59 | 1,790,238 |
2020-01-31 | $48.12 | $48.12 | $44.65 | $46.42 | $46.42 | 2,480,118 |
2020-01-30 | $49.34 | $50.25 | $46.89 | $48.40 | $48.40 | 2,148,041 |
2020-01-29 | $50.75 | $51.49 | $50.21 | $50.45 | $50.45 | 1,085,290 |
2020-01-28 | $49.69 | $51.33 | $49.09 | $50.75 | $50.75 | 1,678,752 |
2020-01-27 | $46.50 | $49.29 | $45.62 | $48.06 | $48.06 | 1,620,108 |
2020-01-24 | $54.33 | $54.33 | $48.00 | $49.20 | $49.20 | 3,623,571 |
2020-01-23 | $55.00 | $55.25 | $51.88 | $53.49 | $53.49 | 1,903,957 |
2020-01-22 | $56.81 | $57.68 | $55.33 | $55.68 | $55.68 | 1,207,202 |
2020-01-21 | $58.05 | $59.00 | $55.70 | $56.05 | $56.05 | 1,242,919 |
2020-01-17 | $60.89 | $61.30 | $58.11 | $58.87 | $58.87 | 1,304,006 |
2020-01-16 | $60.68 | $61.29 | $59.01 | $60.45 | $60.45 | 1,452,717 |
2020-01-15 | $57.63 | $60.80 | $57.50 | $59.25 | $59.25 | 1,931,171 |
2020-01-14 | $52.74 | $58.20 | $51.83 | $57.83 | $57.83 | 2,894,542 |
2020-01-13 | $55.27 | $56.43 | $51.73 | $53.25 | $53.25 | 3,367,362 |
2020-01-10 | $58.75 | $60.22 | $56.54 | $56.70 | $56.70 | 1,737,115 |
2020-01-09 | $59.33 | $60.12 | $57.73 | $58.50 | $58.50 | 1,700,910 |
2020-01-08 | $55.45 | $58.72 | $55.09 | $58.07 | $58.07 | 1,967,847 |
2020-01-07 | $55.98 | $56.50 | $53.44 | $55.78 | $55.78 | 1,384,369 |
2020-01-06 | $52.57 | $55.59 | $51.50 | $55.55 | $55.55 | 1,876,202 |
2020-01-03 | $54.00 | $55.58 | $52.98 | $54.17 | $54.17 | 1,703,057 |
2020-01-02 | $58.80 | $58.83 | $54.78 | $56.45 | $56.45 | 1,844,057 |
2019-12-31 | $56.13 | $58.04 | $55.36 | $57.50 | $57.50 | 962,519 |
2019-12-30 | $59.27 | $59.88 | $55.67 | $56.70 | $56.70 | 1,724,569 |
2019-12-27 | $62.78 | $62.85 | $58.70 | $59.31 | $59.31 | 1,509,421 |
2019-12-26 | $64.35 | $64.35 | $61.82 | $62.17 | $62.17 | 1,221,916 |
2019-12-24 | $62.41 | $64.34 | $61.61 | $64.27 | $64.27 | 685,180 |
2019-12-23 | $61.00 | $62.49 | $59.20 | $62.27 | $62.27 | 1,563,789 |
2019-12-20 | $60.23 | $60.53 | $59.02 | $60.41 | $60.41 | 1,221,167 |
2019-12-19 | $58.99 | $60.12 | $58.24 | $60.02 | $60.02 | 1,024,617 |
2019-12-18 | $60.39 | $60.71 | $57.34 | $59.03 | $59.03 | 1,557,030 |
2019-12-17 | $61.00 | $61.00 | $59.08 | $60.19 | $60.19 | 1,001,962 |
2019-12-16 | $59.50 | $60.87 | $58.35 | $60.30 | $60.30 | 1,388,055 |
2019-12-13 | $57.89 | $60.32 | $56.96 | $58.05 | $58.05 | 2,205,819 |
2019-12-12 | $56.26 | $58.77 | $55.83 | $57.19 | $57.19 | 1,764,075 |
2019-12-11 | $58.49 | $59.55 | $55.80 | $56.24 | $56.24 | 1,695,897 |
2019-12-10 | $56.64 | $58.74 | $55.89 | $58.64 | $58.64 | 1,334,412 |
2019-12-09 | $58.90 | $60.00 | $56.60 | $56.64 | $56.64 | 2,239,462 |
2019-12-06 | $55.50 | $56.66 | $55.05 | $56.44 | $56.44 | 1,437,937 |
2019-12-05 | $56.56 | $56.70 | $53.62 | $54.45 | $54.45 | 1,928,166 |
2019-12-04 | $55.75 | $57.50 | $54.05 | $57.46 | $57.46 | 1,484,523 |
2019-12-03 | $52.82 | $55.62 | $52.26 | $55.32 | $55.32 | 1,940,917 |
2019-12-02 | $55.59 | $56.15 | $51.81 | $53.03 | $53.03 | 1,571,448 |
2019-11-29 | $54.49 | $55.87 | $54.33 | $55.15 | $55.15 | 973,160 |
2019-11-27 | $52.81 | $55.31 | $52.60 | $54.92 | $54.92 | 1,856,143 |
2019-11-26 | $53.00 | $53.36 | $51.55 | $52.81 | $52.81 | 1,715,607 |
2019-11-25 | $48.46 | $52.52 | $48.34 | $52.26 | $52.26 | 2,739,835 |
2019-11-22 | $46.16 | $46.66 | $44.58 | $46.35 | $46.35 | 1,222,299 |
2019-11-21 | $45.75 | $45.78 | $44.13 | $45.69 | $45.69 | 846,616 |
2019-11-20 | $44.50 | $46.23 | $43.31 | $45.39 | $45.39 | 1,758,331 |
2019-11-19 | $42.78 | $45.61 | $42.59 | $44.95 | $44.95 | 2,120,629 |
2019-11-18 | $41.32 | $41.99 | $40.44 | $41.76 | $41.76 | 1,182,287 |
2019-11-15 | $40.36 | $41.41 | $39.93 | $41.40 | $41.40 | 1,316,163 |
2019-11-14 | $40.42 | $40.80 | $39.01 | $39.81 | $39.81 | 1,182,758 |
2019-11-13 | $39.58 | $41.63 | $38.91 | $40.71 | $40.71 | 1,438,191 |
2019-11-12 | $40.13 | $41.10 | $39.33 | $40.21 | $40.21 | 1,130,087 |
2019-11-11 | $39.69 | $40.23 | $39.06 | $39.64 | $39.64 | 954,972 |
2019-11-08 | $37.22 | $40.50 | $36.20 | $40.36 | $40.36 | 2,589,202 |
2019-11-07 | $38.02 | $38.80 | $37.31 | $37.56 | $37.56 | 1,652,982 |
2019-11-06 | $39.20 | $39.20 | $36.97 | $37.24 | $37.24 | 1,477,310 |
2019-11-05 | $39.17 | $39.79 | $38.18 | $39.25 | $39.25 | 1,198,332 |
2019-11-04 | $41.00 | $41.28 | $39.13 | $39.25 | $39.25 | 1,742,361 |
2019-11-01 | $37.76 | $40.00 | $37.25 | $40.00 | $40.00 | 1,923,413 |
2019-10-31 | $37.10 | $37.66 | $35.96 | $37.20 | $37.20 | 1,068,877 |
2019-10-30 | $38.14 | $38.21 | $36.75 | $37.55 | $37.55 | 1,167,980 |
2019-10-29 | $38.85 | $38.85 | $37.72 | $38.09 | $38.09 | 1,061,197 |
2019-10-28 | $37.35 | $38.79 | $36.88 | $38.44 | $38.44 | 1,951,749 |
2019-10-25 | $35.02 | $37.30 | $34.83 | $36.94 | $36.94 | 2,201,090 |
2019-10-24 | $36.12 | $36.12 | $34.76 | $35.36 | $35.36 | 1,725,089 |
2019-10-23 | $35.89 | $37.20 | $35.55 | $35.73 | $35.73 | 1,962,883 |
2019-10-22 | $37.07 | $37.67 | $35.75 | $36.13 | $36.13 | 2,972,723 |
2019-10-21 | $34.28 | $35.60 | $33.73 | $35.35 | $35.35 | 2,362,709 |
2019-10-18 | $34.60 | $35.11 | $32.32 | $33.46 | $33.46 | 2,429,285 |
2019-10-17 | $34.08 | $35.00 | $33.90 | $34.75 | $34.75 | 2,582,728 |
2019-10-16 | $33.51 | $34.10 | $33.23 | $33.55 | $33.55 | 1,648,733 |
2019-10-15 | $31.95 | $34.03 | $31.75 | $33.72 | $33.72 | 2,793,103 |
2019-10-14 | $31.56 | $32.76 | $30.78 | $31.47 | $31.47 | 2,000,125 |
2019-10-11 | $31.26 | $32.45 | $31.11 | $31.61 | $31.61 | 3,267,632 |
2019-10-10 | $29.35 | $30.63 | $29.34 | $30.38 | $30.38 | 2,837,635 |
2019-10-09 | $30.01 | $30.29 | $28.71 | $28.92 | $28.92 | 2,748,693 |
2019-10-08 | $30.29 | $30.83 | $28.81 | $29.35 | $29.35 | 3,293,896 |
2019-10-07 | $31.23 | $32.31 | $30.93 | $31.22 | $31.22 | 1,727,122 |
2019-10-04 | $31.42 | $32.60 | $29.78 | $31.45 | $31.45 | 3,521,107 |
2019-10-03 | $29.74 | $31.47 | $28.52 | $31.32 | $31.32 | 3,643,787 |
2019-10-02 | $28.50 | $30.18 | $27.01 | $29.52 | $29.52 | 5,511,810 |
2019-10-01 | $31.18 | $32.53 | $28.58 | $28.96 | $28.96 | 4,667,372 |
2019-09-30 | $31.38 | $31.95 | $30.12 | $30.90 | $30.90 | 2,577,891 |
2019-09-27 | $32.23 | $33.81 | $30.48 | $31.14 | $31.14 | 4,855,296 |
2019-09-26 | $34.89 | $35.06 | $31.66 | $31.92 | $31.92 | 4,843,238 |
2019-09-25 | $35.54 | $36.24 | $34.37 | $34.86 | $34.86 | 2,386,261 |
2019-09-24 | $38.55 | $38.74 | $34.66 | $35.49 | $35.49 | 4,288,153 |
2019-09-23 | $39.35 | $40.40 | $38.16 | $38.23 | $38.22 | 1,597,624 |
2019-09-20 | $39.89 | $40.58 | $38.51 | $39.58 | $39.56 | 1,670,333 |
2019-09-19 | $39.93 | $41.14 | $39.38 | $39.67 | $39.65 | 1,800,633 |
2019-09-18 | $40.63 | $40.81 | $38.30 | $39.81 | $39.79 | 2,339,655 |
2019-09-17 | $40.87 | $41.48 | $39.39 | $40.96 | $40.94 | 1,301,762 |
2019-09-16 | $38.79 | $41.74 | $38.47 | $41.40 | $41.38 | 1,950,640 |
2019-09-13 | $39.93 | $40.98 | $39.05 | $39.34 | $39.32 | 1,855,888 |
2019-09-12 | $41.23 | $41.23 | $38.58 | $39.69 | $39.67 | 1,883,223 |
2019-09-11 | $38.54 | $41.00 | $38.19 | $40.77 | $40.75 | 2,598,717 |
2019-09-10 | $35.00 | $38.49 | $34.08 | $38.45 | $38.44 | 3,191,314 |
2019-09-09 | $36.41 | $36.64 | $34.53 | $35.30 | $35.29 | 2,307,528 |
2019-09-06 | $36.85 | $37.36 | $35.31 | $35.40 | $35.39 | 2,176,348 |
2019-09-05 | $36.05 | $37.35 | $35.11 | $36.65 | $36.64 | 3,363,412 |
2019-09-04 | $35.51 | $35.56 | $33.45 | $35.14 | $35.13 | 3,443,952 |
2019-09-03 | $36.85 | $37.43 | $33.97 | $34.40 | $34.39 | 3,461,061 |
2019-08-30 | $38.20 | $38.46 | $36.04 | $36.87 | $36.86 | 1,824,249 |
2019-08-29 | $37.60 | $38.25 | $36.65 | $37.93 | $37.92 | 2,071,136 |
2019-08-28 | $34.50 | $37.37 | $34.21 | $36.51 | $36.50 | 2,339,604 |
2019-08-27 | $37.39 | $38.11 | $34.14 | $34.97 | $34.96 | 2,961,363 |
2019-08-26 | $36.78 | $37.14 | $35.65 | $36.75 | $36.74 | 1,950,180 |
2019-08-23 | $38.49 | $39.99 | $35.22 | $35.70 | $35.69 | 3,892,117 |
2019-08-22 | $41.33 | $41.43 | $38.06 | $38.88 | $38.87 | 2,933,644 |
2019-08-21 | $40.97 | $41.75 | $40.35 | $41.34 | $41.32 | 1,788,222 |
2019-08-20 | $41.14 | $41.75 | $39.74 | $40.12 | $40.10 | 1,878,113 |
2019-08-19 | $41.91 | $42.04 | $40.46 | $41.60 | $41.58 | 2,007,242 |
2019-08-16 | $38.29 | $40.30 | $37.91 | $40.22 | $40.20 | 2,262,599 |
2019-08-15 | $39.22 | $39.25 | $37.05 | $37.28 | $37.27 | 2,411,059 |
2019-08-14 | $40.00 | $40.68 | $38.46 | $38.56 | $38.55 | 3,711,107 |
2019-08-13 | $40.23 | $43.70 | $40.00 | $42.20 | $42.18 | 2,430,633 |
2019-08-12 | $41.89 | $42.53 | $39.93 | $40.49 | $40.47 | 2,112,445 |
2019-08-09 | $43.35 | $44.45 | $41.50 | $42.88 | $42.86 | 1,594,433 |
2019-08-08 | $42.50 | $44.40 | $42.00 | $44.14 | $44.12 | 1,904,801 |
2019-08-07 | $39.99 | $42.58 | $39.15 | $42.00 | $41.98 | 1,808,113 |
2019-08-06 | $40.30 | $41.75 | $38.45 | $41.68 | $41.66 | 2,644,974 |
2019-08-05 | $40.63 | $41.08 | $37.69 | $38.98 | $38.96 | 3,335,272 |
2019-08-02 | $45.91 | $46.11 | $42.18 | $43.25 | $43.23 | 3,930,801 |
2019-08-01 | $46.40 | $49.05 | $45.38 | $46.32 | $46.30 | 2,444,369 |
2019-07-31 | $47.68 | $49.28 | $44.92 | $45.90 | $45.88 | 2,133,674 |
2019-07-30 | $44.85 | $47.78 | $44.30 | $47.74 | $47.72 | 1,927,211 |
2019-07-29 | $45.83 | $46.44 | $43.50 | $45.69 | $45.67 | 1,791,615 |
2019-07-26 | $44.05 | $46.08 | $44.03 | $45.99 | $45.97 | 1,821,204 |
2019-07-25 | $46.50 | $46.58 | $43.55 | $43.69 | $43.67 | 2,445,468 |
2019-07-24 | $45.35 | $46.92 | $44.05 | $46.80 | $46.78 | 1,574,184 |
2019-07-23 | $46.98 | $47.05 | $45.13 | $45.61 | $45.59 | 2,170,980 |
2019-07-22 | $46.20 | $47.50 | $45.68 | $46.54 | $46.52 | 1,514,956 |
2019-07-19 | $48.55 | $48.61 | $45.86 | $45.95 | $45.93 | 1,571,444 |
2019-07-18 | $45.71 | $48.32 | $45.71 | $48.15 | $48.13 | 1,380,484 |
2019-07-17 | $45.94 | $46.94 | $44.75 | $46.08 | $46.06 | 1,606,756 |
2019-07-16 | $47.13 | $47.20 | $45.55 | $46.01 | $45.99 | 1,393,893 |
2019-07-15 | $47.00 | $47.69 | $46.00 | $47.27 | $47.25 | 1,054,085 |
2019-07-12 | $47.06 | $47.46 | $45.39 | $46.55 | $46.53 | 1,759,741 |
2019-07-11 | $48.98 | $49.20 | $45.50 | $46.77 | $46.75 | 2,400,878 |
2019-07-10 | $49.30 | $50.38 | $46.60 | $48.86 | $48.84 | 1,908,181 |
2019-07-09 | $45.89 | $48.74 | $45.51 | $48.67 | $48.65 | 1,467,324 |
2019-07-08 | $48.50 | $48.57 | $45.37 | $46.51 | $46.49 | 2,744,510 |
2019-07-05 | $51.07 | $51.97 | $48.75 | $48.98 | $48.96 | 1,961,267 |
2019-07-03 | $50.36 | $52.08 | $49.62 | $52.08 | $52.06 | 728,689 |
2019-07-02 | $50.92 | $51.00 | $48.82 | $49.88 | $49.86 | 1,367,456 |
2019-07-01 | $52.50 | $52.68 | $50.21 | $50.94 | $50.92 | 1,626,403 |
2019-06-28 | $47.75 | $50.46 | $47.56 | $50.19 | $50.17 | 2,275,901 |
2019-06-27 | $44.19 | $47.47 | $44.19 | $47.39 | $47.37 | 2,160,215 |
2019-06-26 | $45.95 | $45.97 | $43.16 | $43.90 | $43.88 | 1,961,109 |
2019-06-25 | $46.76 | $47.17 | $44.53 | $44.95 | $44.93 | 2,552,437 |
2019-06-24 | $49.52 | $49.76 | $45.28 | $45.38 | $45.32 | 2,424,703 |
2019-06-21 | $48.66 | $49.61 | $46.47 | $49.57 | $49.51 | 1,333,138 |
2019-06-20 | $51.12 | $52.31 | $48.80 | $49.09 | $49.03 | 2,236,570 |
2019-06-19 | $49.21 | $49.91 | $48.45 | $49.27 | $49.21 | 1,319,302 |
2019-06-18 | $48.23 | $50.01 | $47.64 | $49.09 | $49.03 | 2,239,036 |
2019-06-17 | $42.90 | $46.85 | $42.86 | $46.63 | $46.57 | 4,013,716 |
2019-06-14 | $42.96 | $43.06 | $40.80 | $40.86 | $40.81 | 1,984,919 |
2019-06-13 | $42.08 | $43.35 | $41.05 | $43.35 | $43.30 | 1,769,219 |
2019-06-12 | $40.30 | $41.62 | $39.72 | $41.46 | $41.41 | 1,566,417 |
2019-06-11 | $43.17 | $43.38 | $40.00 | $40.50 | $40.45 | 2,551,385 |
2019-06-10 | $44.25 | $44.70 | $41.82 | $41.95 | $41.90 | 2,049,038 |
2019-06-07 | $41.32 | $43.58 | $40.26 | $43.37 | $43.32 | 2,420,470 |
2019-06-06 | $42.88 | $43.34 | $40.35 | $40.80 | $40.75 | 2,675,413 |
2019-06-05 | $43.35 | $43.68 | $41.90 | $42.89 | $42.84 | 2,017,080 |
2019-06-04 | $41.33 | $43.00 | $40.08 | $43.00 | $42.95 | 2,670,489 |
2019-06-03 | $38.77 | $40.91 | $38.61 | $39.62 | $39.57 | 3,187,270 |
2019-05-31 | $38.75 | $39.92 | $38.08 | $38.09 | $38.04 | 3,182,720 |
2019-05-30 | $41.74 | $42.13 | $39.64 | $40.48 | $40.43 | 2,635,537 |
2019-05-29 | $41.18 | $42.19 | $40.01 | $41.19 | $41.14 | 3,209,210 |
2019-05-28 | $43.96 | $44.90 | $42.20 | $42.31 | $42.26 | 2,327,425 |
2019-05-24 | $42.82 | $44.33 | $42.53 | $43.61 | $43.56 | 2,573,563 |
2019-05-23 | $41.80 | $42.38 | $40.31 | $42.00 | $41.95 | 3,258,298 |
2019-05-22 | $43.44 | $44.42 | $41.92 | $43.32 | $43.27 | 2,816,622 |
2019-05-21 | $41.32 | $44.40 | $41.12 | $44.37 | $44.32 | 2,714,293 |
2019-05-20 | $42.05 | $42.30 | $40.46 | $40.52 | $40.47 | 3,359,784 |
2019-05-17 | $43.64 | $45.49 | $42.81 | $43.30 | $43.25 | 2,133,765 |
2019-05-16 | $43.96 | $46.96 | $43.90 | $45.00 | $44.95 | 3,162,553 |
2019-05-15 | $41.01 | $43.47 | $40.72 | $43.28 | $43.23 | 2,507,990 |
2019-05-14 | $41.05 | $43.30 | $40.25 | $42.37 | $42.32 | 3,486,370 |
2019-05-13 | $42.85 | $43.71 | $39.89 | $40.12 | $40.07 | 5,198,595 |
2019-05-10 | $45.78 | $46.69 | $43.20 | $46.02 | $45.96 | 4,370,930 |
2019-05-09 | $45.50 | $47.98 | $43.30 | $46.71 | $46.65 | 3,446,741 |
2019-05-08 | $47.26 | $48.79 | $45.09 | $46.87 | $46.81 | 3,180,805 |
2019-05-07 | $51.35 | $52.43 | $46.08 | $47.44 | $47.38 | 3,978,347 |
2019-05-06 | $46.11 | $53.00 | $46.11 | $52.94 | $52.88 | 2,452,420 |
2019-05-03 | $47.63 | $50.50 | $47.12 | $50.40 | $50.34 | 2,492,280 |
2019-05-02 | $45.65 | $47.68 | $44.55 | $47.54 | $47.48 | 3,264,288 |
2019-05-01 | $49.00 | $49.02 | $45.70 | $45.86 | $45.80 | 2,768,896 |
2019-04-30 | $50.92 | $51.54 | $46.82 | $48.62 | $48.56 | 2,828,247 |
2019-04-29 | $52.44 | $53.00 | $50.80 | $51.28 | $51.22 | 1,351,914 |
2019-04-26 | $50.29 | $52.40 | $49.46 | $52.25 | $52.19 | 1,887,347 |
2019-04-25 | $49.10 | $50.95 | $47.95 | $50.58 | $50.52 | 2,466,433 |
2019-04-24 | $52.15 | $52.28 | $48.92 | $49.91 | $49.85 | 2,423,789 |
2019-04-23 | $47.93 | $52.60 | $47.48 | $51.84 | $51.78 | 3,956,023 |
2019-04-22 | $47.11 | $49.15 | $46.32 | $47.81 | $47.75 | 2,970,240 |
2019-04-18 | $48.67 | $49.70 | $44.23 | $47.84 | $47.78 | 5,656,514 |
2019-04-17 | $57.07 | $57.07 | $47.13 | $48.40 | $48.34 | 7,834,349 |
2019-04-16 | $57.80 | $58.06 | $55.50 | $56.27 | $56.20 | 2,091,714 |
2019-04-15 | $58.43 | $59.02 | $54.42 | $56.40 | $56.33 | 2,671,437 |
2019-04-12 | $61.93 | $62.08 | $57.16 | $58.07 | $58.00 | 2,879,957 |
2019-04-11 | $64.42 | $64.60 | $59.55 | $59.90 | $59.83 | 3,398,542 |
2019-04-10 | $62.30 | $64.25 | $61.90 | $64.09 | $64.01 | 2,127,306 |
2019-04-09 | $63.93 | $64.76 | $60.86 | $61.30 | $61.23 | 2,136,871 |
2019-04-08 | $65.51 | $65.89 | $62.75 | $64.80 | $64.72 | 1,944,381 |
2019-04-05 | $63.10 | $66.46 | $63.00 | $66.21 | $66.13 | 3,023,246 |
2019-04-04 | $63.73 | $64.36 | $60.41 | $62.38 | $62.30 | 2,313,629 |
2019-04-03 | $63.42 | $64.50 | $62.02 | $64.04 | $63.96 | 2,650,340 |
2019-04-02 | $59.78 | $62.49 | $59.55 | $62.00 | $61.92 | 2,372,105 |
2019-04-01 | $61.40 | $62.10 | $59.00 | $59.49 | $59.42 | 2,913,042 |
2019-03-29 | $57.90 | $60.18 | $57.47 | $59.88 | $59.81 | 3,314,462 |
2019-03-28 | $54.95 | $56.70 | $54.26 | $56.53 | $56.46 | 2,673,191 |
2019-03-27 | $57.80 | $58.41 | $52.76 | $54.48 | $54.41 | 3,431,437 |
2019-03-26 | $56.92 | $58.45 | $56.30 | $58.38 | $58.31 | 3,184,800 |
2019-03-25 | $54.61 | $56.11 | $52.13 | $55.13 | $55.06 | 3,435,452 |
2019-03-22 | $61.99 | $62.52 | $54.86 | $54.93 | $54.86 | 4,761,216 |
2019-03-21 | $58.39 | $63.57 | $58.02 | $63.34 | $63.26 | 3,297,092 |
2019-03-20 | $61.79 | $62.75 | $58.39 | $60.22 | $60.15 | 3,349,711 |
2019-03-19 | $63.44 | $63.46 | $61.26 | $62.01 | $61.93 | 2,162,658 |
2019-03-18 | $62.65 | $65.51 | $61.15 | $62.74 | $62.55 | 3,593,920 |
2019-03-15 | $61.96 | $62.93 | $61.38 | $62.26 | $62.07 | 1,879,853 |
2019-03-14 | $62.89 | $63.95 | $60.53 | $60.75 | $60.57 | 2,148,255 |
2019-03-13 | $60.47 | $63.12 | $59.65 | $63.12 | $62.93 | 2,140,756 |
2019-03-12 | $57.98 | $61.24 | $57.59 | $59.75 | $59.57 | 2,360,567 |
2019-03-11 | $54.11 | $58.00 | $53.10 | $58.00 | $57.83 | 2,841,484 |
2019-03-08 | $50.92 | $54.03 | $50.49 | $53.20 | $53.04 | 3,284,629 |
2019-03-07 | $53.31 | $55.11 | $50.90 | $53.38 | $53.22 | 3,997,205 |
2019-03-06 | $60.81 | $61.06 | $53.29 | $53.43 | $53.27 | 5,795,272 |
2019-03-05 | $62.05 | $64.62 | $60.44 | $60.86 | $60.68 | 4,130,611 |
2019-03-04 | $66.47 | $66.67 | $58.75 | $62.23 | $62.04 | 6,030,285 |
2019-03-01 | $60.93 | $64.20 | $59.70 | $64.16 | $63.97 | 4,360,480 |
2019-02-28 | $61.06 | $61.50 | $57.71 | $58.89 | $58.71 | 2,357,777 |
2019-02-27 | $58.10 | $61.87 | $57.92 | $61.28 | $61.10 | 2,720,727 |
2019-02-26 | $58.61 | $60.16 | $57.78 | $58.42 | $58.25 | 1,929,884 |
2019-02-25 | $57.82 | $60.27 | $57.64 | $59.87 | $59.69 | 3,952,379 |
2019-02-22 | $50.68 | $53.06 | $49.76 | $52.85 | $52.69 | 2,091,946 |
2019-02-21 | $51.75 | $52.08 | $48.93 | $49.96 | $49.81 | 1,932,697 |
2019-02-20 | $52.90 | $53.97 | $49.75 | $52.22 | $52.06 | 2,355,426 |
2019-02-19 | $54.81 | $55.98 | $52.69 | $52.88 | $52.72 | 2,652,788 |
2019-02-15 | $51.77 | $54.66 | $51.40 | $54.65 | $54.49 | 2,333,518 |
2019-02-14 | $49.97 | $51.83 | $49.64 | $51.36 | $51.21 | 1,466,428 |
2019-02-13 | $51.42 | $52.28 | $50.56 | $50.77 | $50.62 | 1,890,565 |
2019-02-12 | $49.72 | $50.94 | $49.30 | $50.79 | $50.64 | 2,173,562 |
2019-02-11 | $48.51 | $48.84 | $46.96 | $48.46 | $48.32 | 1,471,257 |
2019-02-08 | $45.53 | $48.07 | $45.37 | $47.77 | $47.63 | 1,784,069 |
2019-02-07 | $49.54 | $50.39 | $45.57 | $46.61 | $46.47 | 2,838,996 |
2019-02-06 | $50.15 | $51.71 | $48.41 | $50.74 | $50.59 | 1,928,161 |
2019-02-05 | $50.90 | $53.33 | $49.00 | $49.97 | $49.82 | 2,982,309 |
2019-02-04 | $50.26 | $51.00 | $49.06 | $50.95 | $50.80 | 1,697,066 |
2019-02-01 | $49.39 | $50.78 | $48.20 | $50.26 | $50.11 | 2,572,918 |
2019-01-31 | $46.62 | $49.78 | $46.62 | $49.59 | $49.44 | 2,768,023 |
2019-01-30 | $44.68 | $47.44 | $43.22 | $47.37 | $47.23 | 3,334,763 |
2019-01-29 | $44.42 | $44.46 | $42.55 | $43.78 | $43.65 | 2,535,346 |
2019-01-28 | $45.40 | $45.82 | $43.36 | $43.64 | $43.51 | 3,512,137 |
2019-01-25 | $45.71 | $47.82 | $44.32 | $47.68 | $47.54 | 3,639,291 |
2019-01-24 | $43.43 | $44.75 | $42.85 | $44.73 | $44.60 | 2,674,281 |
2019-01-23 | $46.12 | $46.75 | $41.54 | $43.50 | $43.37 | 4,732,053 |
2019-01-22 | $48.50 | $48.75 | $44.34 | $45.26 | $45.13 | 5,635,880 |
2019-01-18 | $49.21 | $49.83 | $46.75 | $49.77 | $49.62 | 3,303,869 |
2019-01-17 | $46.51 | $49.39 | $46.26 | $48.30 | $48.16 | 2,595,799 |
2019-01-16 | $48.14 | $50.85 | $46.92 | $47.17 | $47.03 | 3,703,514 |
2019-01-15 | $44.99 | $47.74 | $44.44 | $47.71 | $47.57 | 3,186,447 |
2019-01-14 | $46.12 | $46.98 | $44.20 | $44.52 | $44.39 | 4,001,745 |
2019-01-11 | $47.41 | $48.26 | $46.27 | $47.70 | $47.56 | 2,611,145 |
2019-01-10 | $44.47 | $48.08 | $42.73 | $47.77 | $47.63 | 4,466,157 |
2019-01-09 | $45.81 | $46.93 | $44.81 | $45.58 | $45.44 | 3,217,645 |
2019-01-08 | $45.16 | $45.93 | $41.24 | $45.14 | $45.01 | 6,413,180 |
2019-01-07 | $39.50 | $44.00 | $39.46 | $43.60 | $43.47 | 5,356,805 |
2019-01-04 | $33.31 | $37.19 | $33.04 | $37.01 | $36.90 | 6,815,310 |
2019-01-03 | $34.40 | $35.10 | $31.60 | $31.73 | $31.64 | 6,452,805 |
2019-01-02 | $31.01 | $34.19 | $30.47 | $34.18 | $34.08 | 5,782,512 |
2018-12-31 | $31.66 | $32.95 | $31.10 | $32.86 | $32.76 | 6,093,901 |
2018-12-28 | $30.00 | $32.46 | $29.09 | $30.50 | $30.41 | 7,156,534 |
2018-12-27 | $29.09 | $30.49 | $26.27 | $29.85 | $29.76 | 7,831,235 |
2018-12-26 | $26.30 | $31.00 | $25.98 | $30.79 | $30.60 | 9,822,012 |
2018-12-24 | $24.44 | $26.94 | $24.00 | $25.21 | $25.05 | 6,201,962 |
2018-12-21 | $29.83 | $29.99 | $25.21 | $25.55 | $25.39 | 8,674,648 |
2018-12-20 | $32.18 | $32.97 | $28.05 | $29.35 | $29.17 | 9,803,610 |
2018-12-19 | $36.62 | $38.95 | $31.41 | $32.94 | $32.74 | 6,188,433 |
2018-12-18 | $39.88 | $40.23 | $34.76 | $36.61 | $36.38 | 6,185,066 |
2018-12-17 | $40.85 | $43.40 | $38.10 | $38.77 | $38.53 | 5,359,077 |
2018-12-14 | $42.20 | $43.92 | $41.08 | $41.63 | $41.37 | 3,485,359 |
2018-12-13 | $47.85 | $48.34 | $43.20 | $43.47 | $43.20 | 4,479,266 |
2018-12-12 | $46.91 | $48.86 | $46.48 | $47.39 | $47.10 | 2,916,200 |
2018-12-11 | $47.44 | $48.05 | $43.83 | $45.40 | $45.12 | 3,849,018 |
2018-12-10 | $43.88 | $46.38 | $41.55 | $45.88 | $45.60 | 4,006,722 |
2018-12-07 | $48.66 | $50.06 | $43.46 | $44.19 | $43.92 | 4,749,568 |
2018-12-06 | $45.85 | $49.15 | $44.50 | $48.82 | $48.52 | 4,643,935 |
2018-12-04 | $55.64 | $58.19 | $47.96 | $48.32 | $48.02 | 4,776,679 |
2018-12-03 | $56.75 | $57.39 | $54.65 | $56.96 | $56.61 | 3,302,252 |
2018-11-30 | $48.83 | $51.10 | $48.16 | $51.03 | $50.71 | 2,277,407 |
2018-11-29 | $49.24 | $51.15 | $47.90 | $49.02 | $48.72 | 2,815,050 |
2018-11-28 | $46.25 | $50.15 | $44.50 | $50.14 | $49.83 | 4,524,847 |
2018-11-27 | $47.39 | $47.51 | $44.40 | $44.88 | $44.60 | 3,672,873 |
2018-11-26 | $47.49 | $49.18 | $46.40 | $48.69 | $48.39 | 3,083,413 |
2018-11-23 | $43.53 | $47.90 | $43.43 | $45.56 | $45.28 | 2,061,446 |
2018-11-21 | $44.09 | $45.60 | $42.35 | $45.03 | $44.75 | 3,445,600 |
2018-11-20 | $40.40 | $44.40 | $39.45 | $42.51 | $42.25 | 4,377,784 |
2018-11-19 | $47.38 | $48.00 | $41.88 | $43.39 | $43.12 | 4,146,301 |
2018-11-16 | $43.65 | $49.00 | $43.25 | $48.25 | $47.95 | 4,724,381 |
2018-11-15 | $40.28 | $45.55 | $40.00 | $44.91 | $44.63 | 4,439,144 |
2018-11-14 | $46.18 | $46.80 | $38.90 | $40.58 | $40.33 | 7,908,871 |
2018-11-13 | $46.10 | $48.57 | $44.54 | $44.75 | $44.47 | 4,031,424 |
2018-11-12 | $51.00 | $51.15 | $45.00 | $45.46 | $45.18 | 5,446,026 |
2018-11-09 | $56.60 | $56.81 | $50.40 | $51.46 | $51.14 | 4,493,441 |
2018-11-08 | $59.87 | $61.92 | $58.05 | $58.58 | $58.22 | 2,559,849 |
2018-11-07 | $58.35 | $61.58 | $57.54 | $60.86 | $60.48 | 3,643,042 |
2018-11-06 | $56.50 | $59.25 | $55.50 | $56.62 | $56.27 | 2,665,629 |
2018-11-05 | $58.12 | $58.95 | $53.28 | $57.18 | $56.83 | 2,289,225 |
2018-11-02 | $58.91 | $62.34 | $55.16 | $58.15 | $57.79 | 3,638,836 |
2018-11-01 | $50.21 | $58.15 | $50.12 | $57.89 | $57.53 | 4,234,826 |
2018-10-31 | $50.26 | $51.85 | $48.60 | $49.32 | $49.01 | 3,911,113 |
2018-10-30 | $46.80 | $49.95 | $45.00 | $47.88 | $47.58 | 4,408,613 |
2018-10-29 | $54.25 | $55.13 | $44.05 | $47.20 | $46.91 | 5,084,622 |
2018-10-26 | $50.41 | $53.88 | $47.25 | $51.82 | $51.50 | 6,552,311 |
2018-10-25 | $47.97 | $54.17 | $47.18 | $51.93 | $51.61 | 5,114,980 |
2018-10-24 | $59.93 | $60.49 | $46.01 | $46.16 | $45.87 | 7,030,965 |
2018-10-23 | $55.97 | $62.92 | $53.08 | $59.44 | $59.07 | 4,076,727 |
2018-10-22 | $64.32 | $64.59 | $56.70 | $59.67 | $59.30 | 4,165,795 |
2018-10-19 | $69.82 | $72.16 | $63.19 | $63.99 | $63.59 | 2,712,675 |
2018-10-18 | $72.44 | $73.26 | $66.80 | $68.86 | $68.43 | 2,388,750 |
2018-10-17 | $72.56 | $73.50 | $68.75 | $73.38 | $72.93 | 2,045,107 |
2018-10-16 | $65.57 | $74.40 | $64.85 | $73.85 | $73.39 | 2,340,420 |
2018-10-15 | $65.31 | $66.50 | $62.06 | $63.74 | $63.35 | 1,824,803 |
2018-10-12 | $66.55 | $67.67 | $63.00 | $66.57 | $66.16 | 2,363,989 |
2018-10-11 | $65.00 | $67.75 | $61.91 | $62.83 | $62.44 | 2,852,033 |
2018-10-10 | $71.18 | $73.00 | $64.61 | $64.91 | $64.51 | 2,778,731 |
2018-10-09 | $74.50 | $77.24 | $71.82 | $72.50 | $72.05 | 1,487,372 |
2018-10-08 | $76.00 | $79.20 | $71.36 | $74.82 | $74.36 | 2,187,115 |
2018-10-05 | $81.18 | $83.89 | $72.60 | $77.90 | $77.42 | 2,832,865 |
2018-10-04 | $88.87 | $89.05 | $80.16 | $81.19 | $80.69 | 2,714,351 |
2018-10-03 | $86.81 | $91.14 | $84.00 | $90.09 | $89.53 | 1,279,963 |
2018-10-02 | $90.22 | $90.22 | $83.90 | $85.23 | $84.70 | 1,720,383 |
2018-10-01 | $94.40 | $94.84 | $88.70 | $89.31 | $88.76 | 985,101 |
2018-09-28 | $92.62 | $94.98 | $92.00 | $93.06 | $92.48 | 317,230 |
2018-09-27 | $93.47 | $95.01 | $91.75 | $93.62 | $93.04 | 568,884 |
2018-09-26 | $97.05 | $98.02 | $93.61 | $94.08 | $93.50 | 642,009 |
2018-09-25 | $96.25 | $97.58 | $95.00 | $96.14 | $95.55 | 568,504 |
2018-09-24 | $92.31 | $95.89 | $91.13 | $95.64 | $94.95 | 661,756 |
2018-09-21 | $97.28 | $97.96 | $91.72 | $92.19 | $91.53 | 1,239,987 |
2018-09-20 | $94.26 | $97.08 | $93.40 | $96.94 | $96.24 | 1,041,058 |
2018-09-19 | $91.91 | $94.69 | $91.36 | $92.45 | $91.79 | 954,008 |
2018-09-18 | $90.08 | $92.65 | $88.56 | $92.08 | $91.42 | 991,194 |
2018-09-17 | $93.25 | $94.06 | $88.25 | $88.90 | $88.26 | 1,320,714 |
2018-09-14 | $94.60 | $96.60 | $92.54 | $93.67 | $93.00 | 779,094 |
2018-09-13 | $95.59 | $96.50 | $92.62 | $93.85 | $93.18 | 660,615 |
2018-09-12 | $95.60 | $96.88 | $91.25 | $94.15 | $93.47 | 948,707 |
2018-09-11 | $94.50 | $96.75 | $93.06 | $95.69 | $95.00 | 726,948 |
2018-09-10 | $96.53 | $97.35 | $94.06 | $95.71 | $95.02 | 613,811 |
2018-09-07 | $94.97 | $99.40 | $91.72 | $95.20 | $94.52 | 867,149 |
2018-09-06 | $104.00 | $105.49 | $95.50 | $96.33 | $95.64 | 1,425,051 |
2018-09-05 | $105.96 | $106.00 | $101.25 | $104.05 | $103.30 | 780,899 |
2018-09-04 | $107.38 | $107.61 | $102.28 | $106.74 | $105.97 | 969,341 |
2018-08-31 | $106.00 | $108.43 | $104.64 | $107.30 | $106.53 | 697,313 |
2018-08-30 | $104.57 | $108.77 | $104.57 | $106.58 | $105.82 | 1,113,871 |
2018-08-29 | $102.91 | $106.08 | $101.75 | $105.23 | $104.48 | 832,215 |
2018-08-28 | $100.96 | $102.54 | $99.38 | $102.33 | $101.60 | 573,188 |
2018-08-27 | $96.76 | $101.60 | $96.48 | $100.63 | $99.91 | 1,075,426 |
2018-08-24 | $95.96 | $97.50 | $93.63 | $95.16 | $94.48 | 767,474 |
2018-08-23 | $96.85 | $97.90 | $92.76 | $94.87 | $94.19 | 759,792 |
2018-08-22 | $92.25 | $97.35 | $92.03 | $97.00 | $96.30 | 883,573 |
2018-08-21 | $87.64 | $92.98 | $87.47 | $92.27 | $91.61 | 866,597 |
2018-08-20 | $89.10 | $89.85 | $86.75 | $87.38 | $86.75 | 735,633 |
2018-08-17 | $88.75 | $89.50 | $86.22 | $89.02 | $88.38 | 605,948 |
2018-08-16 | $88.20 | $90.00 | $85.40 | $88.91 | $88.27 | 852,515 |
2018-08-15 | $90.52 | $91.12 | $85.15 | $86.60 | $85.98 | 1,352,495 |
2018-08-14 | $92.21 | $94.15 | $90.85 | $91.94 | $91.28 | 665,331 |
2018-08-13 | $92.83 | $93.03 | $88.37 | $90.90 | $90.25 | 1,037,821 |
2018-08-10 | $92.50 | $95.89 | $91.75 | $92.19 | $91.53 | 793,612 |
2018-08-09 | $93.33 | $98.28 | $92.55 | $93.23 | $92.56 | 858,211 |
2018-08-08 | $94.99 | $96.50 | $92.16 | $93.86 | $93.19 | 691,257 |
2018-08-07 | $93.43 | $95.50 | $92.49 | $95.33 | $94.65 | 840,318 |
2018-08-06 | $91.10 | $93.57 | $89.27 | $92.58 | $91.92 | 626,394 |
2018-08-03 | $96.25 | $96.56 | $90.69 | $91.15 | $90.50 | 973,941 |
2018-08-02 | $91.80 | $95.99 | $91.67 | $95.63 | $94.94 | 749,001 |
2018-08-01 | $93.31 | $96.30 | $91.72 | $93.93 | $93.26 | 794,200 |
2018-07-31 | $89.14 | $94.55 | $88.30 | $93.30 | $92.63 | 1,298,514 |
2018-07-30 | $93.00 | $93.58 | $87.00 | $88.35 | $87.72 | 1,827,211 |
2018-07-27 | $101.63 | $101.82 | $90.08 | $92.83 | $92.16 | 2,269,723 |
2018-07-26 | $100.27 | $104.05 | $97.91 | $101.45 | $100.72 | 691,512 |
2018-07-25 | $101.39 | $105.20 | $100.00 | $101.50 | $100.77 | 640,099 |
2018-07-24 | $110.51 | $111.81 | $100.40 | $101.71 | $100.98 | 1,578,968 |
2018-07-23 | $109.26 | $110.32 | $107.10 | $108.51 | $107.73 | 498,227 |
2018-07-20 | $109.83 | $112.48 | $109.10 | $109.55 | $108.76 | 518,900 |
2018-07-19 | $107.91 | $111.28 | $106.11 | $110.34 | $109.55 | 604,778 |
2018-07-18 | $109.40 | $109.94 | $105.88 | $109.40 | $108.62 | 431,483 |
2018-07-17 | $105.00 | $110.42 | $104.28 | $109.91 | $109.12 | 525,654 |
2018-07-16 | $110.82 | $111.43 | $104.24 | $105.79 | $105.03 | 882,643 |
2018-07-13 | $111.77 | $112.79 | $109.80 | $111.20 | $110.40 | 445,612 |
2018-07-12 | $110.28 | $112.42 | $108.56 | $112.22 | $111.42 | 527,210 |
2018-07-11 | $105.85 | $109.60 | $105.07 | $108.47 | $107.69 | 485,304 |
2018-07-10 | $110.44 | $111.53 | $106.49 | $107.88 | $107.11 | 651,427 |
2018-07-09 | $112.00 | $113.25 | $106.52 | $109.85 | $109.06 | 1,021,334 |
2018-07-06 | $103.28 | $110.68 | $102.93 | $110.51 | $109.72 | 1,101,447 |
2018-07-05 | $101.80 | $103.55 | $98.80 | $101.90 | $101.17 | 699,128 |
2018-07-03 | $99.00 | $101.98 | $96.82 | $100.34 | $99.62 | 616,213 |
2018-07-02 | $92.50 | $98.15 | $91.30 | $98.15 | $97.45 | 623,441 |
2018-06-29 | $93.27 | $98.49 | $93.00 | $94.94 | $94.26 | 977,532 |
2018-06-28 | $90.35 | $92.70 | $85.46 | $91.83 | $91.17 | 1,311,034 |
2018-06-27 | $100.27 | $101.12 | $90.10 | $90.37 | $89.72 | 1,216,583 |
2018-06-26 | $100.02 | $101.85 | $95.31 | $99.73 | $99.01 | 795,841 |
2018-06-25 | $105.50 | $106.40 | $97.35 | $99.00 | $98.29 | 1,243,564 |
2018-06-22 | $108.85 | $109.10 | $104.61 | $107.75 | $106.98 | 590,010 |
2018-06-21 | $114.79 | $116.12 | $107.15 | $107.82 | $107.05 | 1,176,229 |
2018-06-20 | $109.25 | $114.99 | $109.00 | $114.79 | $113.97 | 938,174 |
2018-06-19 | $101.13 | $107.98 | $101.10 | $107.68 | $106.91 | 995,329 |
2018-06-18 | $100.68 | $103.74 | $99.03 | $103.00 | $102.24 | 763,550 |
2018-06-15 | $101.50 | $103.75 | $100.80 | $102.24 | $101.49 | 502,806 |
2018-06-14 | $103.09 | $103.92 | $101.50 | $103.27 | $102.51 | 481,649 |
2018-06-13 | $101.63 | $104.49 | $100.25 | $102.09 | $101.34 | 669,258 |
2018-06-12 | $98.45 | $102.68 | $98.15 | $101.49 | $100.74 | 721,676 |
2018-06-11 | $99.89 | $100.60 | $96.50 | $98.27 | $97.55 | 634,239 |
2018-06-08 | $98.50 | $100.84 | $97.67 | $99.62 | $98.89 | 495,675 |
2018-06-07 | $104.19 | $104.30 | $96.88 | $99.07 | $98.34 | 1,279,644 |
2018-06-06 | $102.84 | $105.54 | $102.02 | $104.30 | $103.53 | 687,754 |
2018-06-05 | $99.70 | $103.25 | $99.41 | $102.56 | $101.81 | 818,529 |
2018-06-04 | $102.84 | $103.72 | $94.54 | $100.25 | $99.51 | 1,368,795 |
2018-06-01 | $98.90 | $101.80 | $98.18 | $101.03 | $100.29 | 1,023,134 |
2018-05-31 | $93.73 | $98.88 | $93.73 | $97.57 | $96.85 | 1,228,366 |
2018-05-30 | $89.73 | $94.13 | $89.44 | $93.48 | $92.79 | 1,009,606 |
2018-05-29 | $88.61 | $91.17 | $84.91 | $88.52 | $87.87 | 1,080,879 |
2018-05-25 | $89.36 | $91.20 | $88.25 | $90.01 | $89.35 | 557,091 |
2018-05-24 | $88.15 | $90.34 | $87.19 | $89.70 | $89.04 | 335,389 |
2018-05-23 | $86.49 | $90.74 | $86.22 | $88.60 | $87.95 | 669,433 |
2018-05-22 | $87.75 | $90.00 | $85.26 | $87.61 | $86.97 | 808,227 |
2018-05-21 | $93.65 | $94.49 | $85.46 | $86.79 | $86.15 | 1,439,180 |
2018-05-18 | $92.50 | $94.06 | $89.57 | $92.15 | $91.47 | 775,022 |
2018-05-17 | $91.52 | $93.44 | $90.02 | $92.62 | $91.94 | 838,466 |
2018-05-16 | $87.41 | $92.82 | $87.41 | $91.90 | $91.22 | 966,322 |
2018-05-15 | $88.15 | $88.96 | $86.38 | $88.36 | $87.71 | 889,175 |
2018-05-14 | $87.50 | $90.74 | $86.50 | $89.96 | $89.30 | 1,587,524 |
2018-05-11 | $79.25 | $86.80 | $79.05 | $86.73 | $86.09 | 1,733,029 |
2018-05-10 | $82.30 | $84.86 | $79.20 | $79.77 | $79.18 | 1,426,382 |
2018-05-09 | $77.75 | $83.08 | $76.53 | $81.78 | $81.18 | 1,063,287 |
2018-05-08 | $77.78 | $77.78 | $75.69 | $77.18 | $76.61 | 747,032 |
2018-05-07 | $76.31 | $79.55 | $76.22 | $78.36 | $77.78 | 921,589 |
2018-05-04 | $72.07 | $77.12 | $71.72 | $75.64 | $75.08 | 1,373,396 |
2018-05-03 | $75.05 | $77.45 | $70.39 | $71.87 | $71.34 | 1,888,911 |
2018-05-02 | $75.58 | $78.95 | $74.70 | $75.77 | $75.21 | 904,734 |
2018-05-01 | $74.98 | $77.25 | $73.20 | $77.16 | $76.59 | 834,684 |
2018-04-30 | $79.63 | $80.55 | $74.65 | $74.65 | $74.10 | 1,332,757 |
2018-04-27 | $77.73 | $80.05 | $76.70 | $79.03 | $78.45 | 1,181,821 |
2018-04-26 | $74.20 | $78.09 | $73.46 | $77.09 | $76.52 | 1,264,068 |
2018-04-25 | $74.00 | $75.51 | $70.10 | $73.35 | $72.81 | 1,496,611 |
2018-04-24 | $78.79 | $79.20 | $72.02 | $73.74 | $73.20 | 1,532,438 |
2018-04-23 | $80.00 | $80.62 | $75.60 | $77.86 | $77.29 | 1,289,277 |
2018-04-20 | $81.15 | $82.38 | $79.06 | $80.35 | $79.76 | 988,727 |
2018-04-19 | $84.65 | $86.50 | $80.30 | $81.09 | $80.49 | 1,201,307 |
2018-04-18 | $87.30 | $88.66 | $84.85 | $85.65 | $85.02 | 962,453 |
2018-04-17 | $82.23 | $87.48 | $81.69 | $86.44 | $85.80 | 1,446,310 |
2018-04-16 | $83.50 | $84.86 | $79.14 | $80.60 | $80.01 | 1,081,034 |
2018-04-13 | $85.75 | $86.25 | $80.35 | $82.36 | $81.75 | 1,502,515 |
2018-04-12 | $82.74 | $86.51 | $81.90 | $84.99 | $84.37 | 1,657,840 |
2018-04-11 | $77.87 | $84.07 | $77.50 | $81.39 | $80.79 | 1,587,466 |
2018-04-10 | $74.97 | $80.46 | $73.16 | $79.78 | $79.19 | 2,276,791 |
2018-04-09 | $69.95 | $74.60 | $69.92 | $71.17 | $70.65 | 2,363,388 |
2018-04-06 | $70.10 | $71.72 | $64.60 | $66.16 | $65.67 | 3,030,999 |
2018-04-05 | $78.60 | $78.60 | $71.50 | $72.44 | $71.91 | 2,444,878 |
2018-04-04 | $66.90 | $78.00 | $66.55 | $77.21 | $76.64 | 2,815,749 |
2018-04-03 | $70.54 | $72.19 | $66.18 | $70.12 | $69.60 | 2,978,877 |
2018-04-02 | $78.80 | $78.80 | $67.18 | $68.89 | $68.38 | 3,498,262 |
2018-03-29 | $79.54 | $82.93 | $75.91 | $79.41 | $78.83 | 1,456,374 |
2018-03-28 | $78.96 | $79.50 | $72.03 | $77.54 | $76.97 | 2,332,474 |
2018-03-27 | $90.51 | $91.29 | $77.16 | $78.00 | $77.43 | 2,550,903 |
2018-03-26 | $87.09 | $89.92 | $81.50 | $89.48 | $88.82 | 1,983,504 |
2018-03-23 | $88.49 | $90.17 | $82.30 | $82.50 | $81.89 | 1,618,500 |
2018-03-22 | $93.08 | $96.09 | $87.50 | $87.63 | $86.99 | 1,394,978 |
2018-03-21 | $93.44 | $97.50 | $92.50 | $96.03 | $95.32 | 724,597 |
2018-03-20 | $93.43 | $95.80 | $91.31 | $93.14 | $92.46 | 837,494 |
2018-03-19 | $97.00 | $98.86 | $89.00 | $92.53 | $91.85 | 1,427,500 |
2018-03-16 | $99.17 | $100.50 | $97.60 | $98.02 | $97.30 | 885,815 |
2018-03-15 | $105.32 | $105.32 | $97.77 | $99.24 | $98.51 | 817,442 |
2018-03-14 | $106.82 | $107.15 | $102.05 | $103.82 | $103.06 | 742,083 |
2018-03-13 | $109.70 | $111.91 | $104.20 | $105.37 | $104.60 | 1,120,009 |
2018-03-12 | $108.73 | $109.95 | $105.15 | $109.06 | $108.26 | 831,617 |
2018-03-09 | $104.59 | $108.50 | $102.79 | $107.29 | $106.50 | 1,108,668 |
2018-03-08 | $103.30 | $104.50 | $99.45 | $102.73 | $101.98 | 918,256 |
2018-03-07 | $96.20 | $102.40 | $95.25 | $102.25 | $101.50 | 1,066,942 |
2018-03-06 | $98.88 | $99.32 | $94.00 | $98.34 | $97.62 | 1,162,014 |
2018-03-05 | $92.53 | $98.69 | $92.38 | $97.67 | $96.95 | 1,248,907 |
2018-03-02 | $82.95 | $93.62 | $82.30 | $93.10 | $92.42 | 1,438,181 |
2018-03-01 | $88.50 | $89.37 | $82.35 | $86.27 | $85.64 | 1,722,584 |
2018-02-28 | $94.19 | $95.39 | $88.75 | $88.76 | $88.11 | 1,348,669 |
2018-02-27 | $97.18 | $98.80 | $93.84 | $93.98 | $93.29 | 795,519 |
2018-02-26 | $97.00 | $98.55 | $94.00 | $97.62 | $96.90 | 861,818 |
2018-02-23 | $93.73 | $95.55 | $88.18 | $95.52 | $94.82 | 1,347,521 |
2018-02-22 | $93.23 | $97.00 | $90.80 | $91.55 | $90.88 | 921,853 |
2018-02-21 | $91.15 | $97.85 | $90.69 | $90.97 | $90.30 | 1,046,813 |
2018-02-20 | $92.00 | $97.36 | $89.38 | $90.48 | $89.82 | 898,818 |
2018-02-16 | $94.67 | $98.95 | $93.88 | $95.34 | $94.64 | 776,353 |
2018-02-15 | $95.69 | $97.01 | $90.80 | $96.40 | $95.69 | 1,094,097 |
2018-02-14 | $83.45 | $94.22 | $83.07 | $93.28 | $92.59 | 1,156,215 |
2018-02-13 | $83.40 | $87.08 | $81.54 | $86.23 | $85.60 | 952,085 |
2018-02-12 | $82.00 | $87.65 | $79.20 | $85.06 | $84.43 | 1,291,304 |
2018-02-09 | $82.34 | $82.91 | $67.29 | $79.87 | $79.28 | 3,321,764 |
2018-02-08 | $93.88 | $95.30 | $79.50 | $79.50 | $78.92 | 1,718,912 |
2018-02-07 | $91.50 | $96.30 | $90.90 | $93.45 | $92.76 | 1,063,267 |
2018-02-06 | $81.30 | $92.98 | $78.76 | $92.29 | $91.61 | 1,436,360 |
2018-02-05 | $92.43 | $99.43 | $85.00 | $85.12 | $84.49 | 1,548,191 |
2018-02-02 | $98.50 | $100.78 | $95.06 | $95.54 | $94.84 | 919,013 |
2018-02-01 | $100.19 | $104.13 | $98.00 | $101.21 | $100.47 | 650,241 |
2018-01-31 | $107.81 | $109.25 | $99.15 | $100.56 | $99.82 | 1,233,973 |
2018-01-30 | $108.25 | $110.55 | $103.30 | $106.36 | $105.58 | 986,066 |
2018-01-29 | $109.94 | $116.54 | $109.52 | $113.32 | $112.49 | 825,227 |
2018-01-26 | $108.51 | $112.58 | $107.89 | $110.61 | $109.80 | 918,610 |
2018-01-25 | $107.00 | $108.80 | $103.00 | $107.76 | $106.97 | 848,276 |
2018-01-24 | $109.88 | $110.19 | $99.82 | $104.36 | $103.59 | 1,497,561 |
2018-01-23 | $103.27 | $110.66 | $103.20 | $109.70 | $108.89 | 1,122,193 |
2018-01-22 | $92.82 | $103.30 | $92.82 | $102.84 | $102.08 | 1,794,117 |
2018-01-19 | $85.68 | $88.35 | $84.80 | $88.23 | $87.58 | 717,288 |
2018-01-18 | $84.66 | $86.91 | $82.45 | $85.32 | $84.69 | 765,193 |
2018-01-17 | $86.32 | $86.49 | $83.01 | $85.43 | $84.80 | 1,259,555 |
2018-01-16 | $91.97 | $92.90 | $81.60 | $82.41 | $81.80 | 2,314,167 |
2018-01-12 | $89.59 | $91.60 | $88.60 | $90.71 | $90.04 | 854,596 |
2018-01-11 | $87.65 | $89.90 | $85.91 | $89.30 | $88.64 | 1,051,859 |
2018-01-10 | $83.10 | $88.08 | $80.19 | $87.80 | $87.15 | 1,255,663 |
2018-01-09 | $79.35 | $85.15 | $79.35 | $84.38 | $83.76 | 1,485,809 |
2018-01-08 | $83.83 | $83.83 | $76.13 | $78.40 | $77.82 | 1,870,898 |
2018-01-05 | $85.23 | $85.35 | $81.86 | $83.57 | $82.96 | 921,929 |
2018-01-04 | $88.66 | $88.66 | $82.74 | $84.54 | $83.92 | 1,112,966 |
2018-01-03 | $84.00 | $88.81 | $83.60 | $87.21 | $86.57 | 1,342,576 |
2018-01-02 | $78.27 | $84.10 | $76.21 | $84.09 | $83.47 | 1,217,572 |
2017-12-29 | $82.32 | $83.15 | $77.75 | $77.85 | $77.28 | 1,188,830 |
2017-12-28 | $81.00 | $81.80 | $79.29 | $81.67 | $81.07 | 687,597 |
2017-12-27 | $79.05 | $81.00 | $78.00 | $80.61 | $80.02 | 631,735 |
2017-12-26 | $77.12 | $79.38 | $76.26 | $78.84 | $78.26 | 491,151 |
2017-12-22 | $74.32 | $77.50 | $73.75 | $77.25 | $76.68 | 1,378,857 |
2017-12-21 | $73.50 | $73.90 | $70.60 | $73.12 | $72.58 | 727,254 |
2017-12-20 | $69.78 | $71.22 | $69.25 | $70.63 | $70.11 | 480,225 |
2017-12-19 | $70.20 | $71.74 | $68.29 | $69.21 | $68.70 | 876,356 |
2017-12-18 | $70.27 | $71.50 | $69.20 | $69.87 | $69.36 | 817,798 |
2017-12-15 | $68.11 | $71.37 | $67.26 | $69.95 | $69.44 | 979,039 |
2017-12-14 | $68.75 | $73.75 | $67.65 | $68.61 | $68.11 | 1,433,151 |
2017-12-13 | $69.11 | $74.00 | $69.05 | $72.73 | $72.20 | 1,150,010 |
2017-12-12 | $74.20 | $74.20 | $68.88 | $69.71 | $69.07 | 1,409,319 |
2017-12-11 | $78.50 | $78.91 | $73.02 | $73.42 | $72.75 | 1,481,199 |
2017-12-08 | $72.65 | $77.09 | $72.33 | $75.70 | $75.01 | 1,548,728 |
2017-12-07 | $67.30 | $71.90 | $66.19 | $71.42 | $70.77 | 1,603,644 |
2017-12-06 | $66.49 | $67.29 | $62.70 | $65.79 | $65.19 | 1,813,010 |
2017-12-05 | $69.81 | $72.79 | $66.25 | $66.85 | $66.24 | 1,374,926 |
2017-12-04 | $77.28 | $79.40 | $69.17 | $69.65 | $69.01 | 1,839,215 |
2017-12-01 | $74.35 | $76.80 | $67.75 | $74.90 | $74.21 | 2,093,027 |
2017-11-30 | $69.64 | $74.80 | $69.60 | $74.68 | $74.00 | 1,393,510 |
2017-11-29 | $70.79 | $72.25 | $67.09 | $68.79 | $68.16 | 1,088,868 |
2017-11-28 | $70.10 | $70.26 | $66.76 | $69.76 | $69.12 | 1,195,377 |
2017-11-27 | $71.30 | $72.80 | $69.15 | $69.39 | $68.75 | 932,826 |
2017-11-24 | $71.21 | $72.30 | $70.43 | $71.42 | $70.77 | 540,079 |
2017-11-22 | $69.55 | $71.09 | $68.95 | $70.76 | $70.11 | 651,360 |
2017-11-21 | $69.20 | $70.49 | $68.85 | $69.48 | $68.84 | 866,918 |
2017-11-20 | $70.12 | $70.37 | $67.50 | $68.49 | $67.86 | 962,740 |
2017-11-17 | $70.00 | $70.60 | $68.00 | $70.14 | $69.50 | 960,969 |
2017-11-16 | $68.75 | $71.20 | $67.54 | $70.18 | $69.54 | 1,516,887 |
2017-11-15 | $64.25 | $68.22 | $62.70 | $66.73 | $66.12 | 1,967,278 |
2017-11-14 | $70.01 | $70.44 | $62.91 | $66.56 | $65.95 | 2,961,522 |
2017-11-13 | $72.85 | $73.17 | $70.03 | $70.96 | $70.31 | 1,453,211 |
2017-11-10 | $73.80 | $74.42 | $71.55 | $73.92 | $73.24 | 1,134,051 |
2017-11-09 | $74.01 | $75.25 | $71.30 | $74.09 | $73.41 | 1,150,525 |
2017-11-08 | $77.50 | $78.25 | $74.10 | $75.10 | $74.41 | 875,621 |
2017-11-07 | $79.74 | $80.20 | $76.50 | $77.65 | $76.94 | 842,006 |
2017-11-06 | $82.35 | $82.90 | $79.87 | $80.02 | $79.29 | 795,734 |
2017-11-03 | $76.97 | $82.28 | $76.34 | $81.99 | $81.24 | 1,300,576 |
2017-11-02 | $73.72 | $77.90 | $72.50 | $77.00 | $76.30 | 797,778 |
2017-11-01 | $78.47 | $79.51 | $72.10 | $73.40 | $72.73 | 1,341,839 |
2017-10-31 | $78.25 | $80.83 | $75.89 | $76.64 | $75.94 | 915,708 |
2017-10-30 | $76.11 | $80.49 | $75.25 | $77.60 | $76.89 | 1,168,161 |
2017-10-27 | $72.19 | $77.49 | $71.83 | $77.07 | $76.36 | 1,115,784 |
2017-10-26 | $72.13 | $74.61 | $70.33 | $71.80 | $71.14 | 1,517,162 |
2017-10-25 | $76.80 | $77.78 | $72.68 | $74.74 | $74.06 | 1,162,203 |
2017-10-24 | $79.90 | $80.00 | $75.45 | $76.76 | $76.06 | 1,419,956 |
2017-10-23 | $82.68 | $82.93 | $78.70 | $78.95 | $78.23 | 868,057 |
2017-10-20 | $82.48 | $83.33 | $79.85 | $82.39 | $81.64 | 745,978 |
2017-10-19 | $83.01 | $84.00 | $80.10 | $82.64 | $81.88 | 868,902 |
2017-10-18 | $87.10 | $87.99 | $83.68 | $84.28 | $83.51 | 1,155,475 |
2017-10-17 | $86.01 | $87.80 | $85.20 | $85.88 | $85.09 | 631,630 |
2017-10-16 | $86.19 | $91.00 | $84.57 | $86.28 | $85.49 | 1,759,665 |
2017-10-13 | $87.53 | $87.70 | $85.26 | $85.48 | $84.70 | 741,663 |
2017-10-12 | $87.44 | $88.10 | $86.15 | $87.50 | $86.70 | 570,702 |
2017-10-11 | $88.23 | $89.00 | $87.06 | $87.78 | $86.98 | 603,020 |
2017-10-10 | $89.43 | $89.91 | $86.42 | $88.50 | $87.69 | 920,422 |
2017-10-09 | $91.18 | $91.41 | $88.19 | $88.65 | $87.84 | 854,557 |
2017-10-06 | $90.00 | $92.56 | $89.30 | $90.43 | $89.60 | 943,055 |
2017-10-05 | $91.50 | $91.99 | $89.25 | $91.16 | $90.33 | 1,122,601 |
2017-10-04 | $88.55 | $91.06 | $87.22 | $90.35 | $89.52 | 854,674 |
2017-10-03 | $90.36 | $90.93 | $86.66 | $89.05 | $88.23 | 1,090,710 |
2017-10-02 | $86.45 | $89.99 | $85.85 | $89.80 | $88.98 | 1,416,196 |
2017-09-29 | $83.60 | $85.76 | $82.54 | $85.47 | $84.69 | 915,401 |
2017-09-28 | $79.40 | $84.70 | $78.63 | $83.50 | $82.74 | 1,148,144 |
2017-09-27 | $77.22 | $80.33 | $76.73 | $79.48 | $78.75 | 1,067,738 |
2017-09-26 | $79.03 | $79.75 | $75.35 | $76.24 | $75.54 | 1,381,394 |
2017-09-25 | $78.00 | $80.77 | $76.48 | $78.81 | $78.09 | 1,261,335 |
2017-09-22 | $79.14 | $79.14 | $77.06 | $77.83 | $77.12 | 859,159 |
2017-09-21 | $81.75 | $83.07 | $79.62 | $79.77 | $79.04 | 830,323 |
2017-09-20 | $78.21 | $81.80 | $78.00 | $81.41 | $80.66 | 1,415,006 |
2017-09-19 | $78.74 | $79.06 | $76.51 | $77.39 | $76.68 | 883,423 |
2017-09-18 | $78.00 | $80.39 | $77.43 | $78.78 | $78.06 | 1,205,306 |
2017-09-15 | $76.00 | $78.10 | $75.20 | $77.50 | $76.79 | 583,162 |
2017-09-14 | $76.51 | $78.02 | $74.75 | $76.25 | $75.55 | 718,280 |
2017-09-13 | $76.67 | $78.20 | $76.40 | $77.00 | $76.30 | 454,371 |
2017-09-12 | $77.28 | $78.06 | $75.19 | $76.91 | $76.21 | 898,318 |
2017-09-11 | $79.75 | $79.79 | $76.26 | $77.99 | $77.28 | 844,520 |
2017-09-08 | $78.70 | $80.25 | $77.21 | $77.65 | $76.94 | 742,201 |
2017-09-07 | $79.10 | $79.90 | $76.53 | $79.20 | $78.47 | 1,086,239 |
2017-09-06 | $79.82 | $80.49 | $76.34 | $79.09 | $78.37 | 1,146,311 |
2017-09-05 | $79.30 | $80.47 | $74.90 | $78.09 | $77.38 | 1,463,830 |
2017-09-01 | $78.51 | $80.91 | $76.39 | $80.28 | $79.55 | 1,794,043 |
2017-08-31 | $72.71 | $78.88 | $72.67 | $78.16 | $77.44 | 2,234,759 |
2017-08-30 | $69.49 | $73.32 | $69.04 | $72.00 | $71.34 | 1,409,841 |
2017-08-29 | $66.22 | $70.46 | $65.50 | $69.57 | $68.93 | 1,094,080 |
2017-08-28 | $65.50 | $68.66 | $65.50 | $68.62 | $67.99 | 1,937,614 |
2017-08-25 | $65.26 | $65.53 | $62.14 | $62.74 | $62.17 | 875,031 |
2017-08-24 | $61.70 | $64.98 | $60.50 | $64.51 | $63.92 | 1,205,843 |
2017-08-23 | $60.00 | $62.63 | $59.19 | $60.87 | $60.31 | 710,285 |
2017-08-22 | $58.04 | $61.65 | $57.94 | $61.37 | $60.81 | 1,202,066 |
2017-08-21 | $56.25 | $57.60 | $55.19 | $57.20 | $56.68 | 555,185 |
2017-08-18 | $56.38 | $57.85 | $55.17 | $56.50 | $55.98 | 720,237 |
2017-08-17 | $58.88 | $61.09 | $56.41 | $56.58 | $56.06 | 1,310,388 |
2017-08-16 | $60.23 | $61.81 | $59.60 | $60.07 | $59.52 | 812,897 |
2017-08-15 | $60.50 | $61.08 | $59.10 | $59.83 | $59.28 | 766,009 |
2017-08-14 | $59.68 | $60.88 | $59.02 | $59.92 | $59.37 | 959,860 |
2017-08-11 | $56.00 | $58.46 | $55.29 | $58.41 | $57.88 | 1,403,502 |
2017-08-10 | $61.00 | $61.10 | $55.10 | $55.52 | $55.01 | 2,821,193 |
2017-08-09 | $61.76 | $64.57 | $61.51 | $62.37 | $61.80 | 959,355 |
2017-08-08 | $65.53 | $66.70 | $62.47 | $63.29 | $62.71 | 1,041,452 |
2017-08-07 | $64.65 | $65.59 | $63.40 | $65.07 | $64.47 | 682,603 |
2017-08-04 | $61.84 | $64.70 | $61.36 | $64.70 | $64.11 | 918,261 |
2017-08-03 | $62.09 | $62.70 | $60.10 | $61.31 | $60.75 | 739,176 |
2017-08-02 | $62.35 | $63.43 | $58.65 | $62.11 | $61.54 | 1,496,197 |
2017-08-01 | $65.45 | $65.89 | $60.30 | $61.95 | $61.38 | 2,120,398 |
2017-07-31 | $68.38 | $68.88 | $64.49 | $64.71 | $64.12 | 1,084,057 |
2017-07-28 | $65.00 | $69.15 | $64.77 | $68.79 | $68.16 | 999,925 |
2017-07-27 | $72.92 | $73.35 | $64.50 | $66.24 | $65.63 | 2,460,498 |
2017-07-26 | $71.62 | $73.18 | $71.10 | $71.88 | $71.22 | 894,151 |
2017-07-25 | $75.95 | $76.00 | $70.05 | $71.24 | $70.59 | 2,845,568 |
2017-07-24 | $71.72 | $74.45 | $70.39 | $74.45 | $73.77 | 1,687,626 |
2017-07-21 | $69.51 | $72.58 | $69.51 | $71.72 | $71.06 | 1,091,362 |
2017-07-20 | $68.10 | $71.96 | $67.91 | $70.17 | $69.53 | 2,231,354 |
2017-07-19 | $67.78 | $69.64 | $66.41 | $67.41 | $66.79 | 2,002,096 |
2017-07-18 | $64.80 | $66.05 | $63.95 | $65.36 | $64.76 | 926,073 |
2017-07-17 | $68.00 | $69.17 | $65.40 | $65.49 | $64.89 | 1,330,147 |
2017-07-14 | $67.31 | $69.32 | $66.80 | $67.30 | $66.68 | 1,281,351 |
2017-07-13 | $66.25 | $69.18 | $62.61 | $67.62 | $67.00 | 3,012,893 |
2017-07-12 | $65.50 | $66.60 | $64.50 | $66.26 | $65.65 | 1,408,150 |
2017-07-11 | $63.22 | $65.18 | $62.82 | $64.40 | $63.81 | 1,382,639 |
2017-07-10 | $65.72 | $65.99 | $62.05 | $62.63 | $62.06 | 1,437,332 |
2017-07-07 | $66.10 | $66.48 | $64.50 | $65.33 | $64.73 | 1,369,002 |
2017-07-06 | $67.30 | $68.12 | $63.78 | $64.78 | $64.19 | 1,730,104 |
2017-07-05 | $64.74 | $69.05 | $64.60 | $68.67 | $68.04 | 1,734,925 |
2017-07-03 | $63.47 | $65.79 | $63.02 | $64.72 | $64.13 | 946,159 |
2017-06-30 | $65.49 | $65.49 | $62.30 | $63.05 | $62.47 | 1,490,352 |
2017-06-29 | $68.17 | $68.74 | $63.30 | $65.70 | $65.10 | 1,984,039 |
2017-06-28 | $65.08 | $69.09 | $62.80 | $68.42 | $67.79 | 2,066,412 |
2017-06-27 | $70.34 | $71.39 | $63.34 | $63.56 | $62.98 | 1,999,040 |
2017-06-26 | $73.00 | $73.07 | $68.64 | $71.00 | $70.35 | 2,055,901 |
2017-06-23 | $67.60 | $72.00 | $65.91 | $71.90 | $71.24 | 2,181,758 |
2017-06-22 | $68.71 | $71.39 | $66.25 | $68.73 | $68.10 | 2,691,962 |
2017-06-21 | $61.00 | $67.00 | $59.83 | $66.98 | $66.37 | 2,309,272 |
2017-06-20 | $57.00 | $62.31 | $56.57 | $58.70 | $58.16 | 2,294,956 |
2017-06-19 | $52.89 | $57.56 | $52.58 | $56.77 | $56.25 | 1,972,264 |
2017-06-16 | $50.57 | $51.40 | $49.33 | $51.26 | $50.79 | 729,816 |
2017-06-15 | $51.86 | $52.84 | $49.50 | $50.96 | $50.49 | 1,416,468 |
2017-06-14 | $52.04 | $54.21 | $51.60 | $53.01 | $52.52 | 1,451,309 |
2017-06-13 | $51.13 | $52.05 | $50.01 | $52.05 | $51.57 | 880,265 |
2017-06-12 | $50.45 | $50.98 | $47.47 | $50.29 | $49.83 | 1,163,147 |
2017-06-09 | $51.35 | $53.50 | $49.21 | $50.73 | $50.27 | 1,937,248 |
2017-06-08 | $49.80 | $51.35 | $49.19 | $51.07 | $50.60 | 946,731 |
2017-06-07 | $49.46 | $50.35 | $48.41 | $49.60 | $49.15 | 1,094,231 |
2017-06-06 | $48.99 | $50.72 | $48.24 | $49.29 | $48.84 | 928,181 |
2017-06-05 | $51.00 | $51.40 | $47.85 | $49.13 | $48.68 | 1,541,666 |
2017-06-02 | $47.48 | $50.40 | $47.02 | $50.09 | $49.63 | 2,294,640 |
2017-06-01 | $43.76 | $47.44 | $43.72 | $46.93 | $46.50 | 2,371,617 |
2017-05-31 | $43.60 | $43.91 | $41.40 | $43.46 | $43.06 | 1,724,178 |
2017-05-30 | $45.27 | $45.60 | $42.52 | $42.92 | $42.53 | 2,806,675 |
2017-05-26 | $47.12 | $47.64 | $45.10 | $45.49 | $45.07 | 1,620,137 |
2017-05-25 | $49.09 | $49.11 | $47.20 | $47.54 | $47.10 | 937,433 |
2017-05-24 | $47.25 | $49.02 | $46.00 | $48.29 | $47.85 | 1,196,566 |
2017-05-23 | $47.75 | $47.86 | $46.14 | $47.29 | $46.86 | 867,284 |
2017-05-22 | $46.54 | $48.08 | $45.63 | $47.38 | $46.95 | 1,266,994 |
2017-05-19 | $48.50 | $49.75 | $45.94 | $46.32 | $45.90 | 1,577,060 |
2017-05-18 | $45.28 | $48.63 | $45.00 | $48.14 | $47.70 | 1,687,642 |
2017-05-17 | $47.68 | $48.12 | $45.09 | $45.21 | $44.80 | 1,895,163 |
2017-05-16 | $49.07 | $49.94 | $48.31 | $49.70 | $49.24 | 1,087,359 |
2017-05-15 | $48.96 | $49.67 | $48.36 | $48.85 | $48.40 | 918,420 |
2017-05-12 | $46.59 | $48.86 | $45.76 | $48.50 | $48.06 | 1,322,091 |
2017-05-11 | $46.31 | $47.18 | $44.70 | $46.51 | $46.08 | 1,309,387 |
2017-05-10 | $46.71 | $47.21 | $45.15 | $46.63 | $46.20 | 1,132,843 |
2017-05-09 | $45.24 | $47.24 | $45.00 | $47.01 | $46.58 | 1,453,148 |
2017-05-08 | $48.40 | $48.40 | $44.45 | $44.85 | $44.44 | 1,944,598 |
2017-05-05 | $49.66 | $49.81 | $47.26 | $48.90 | $48.45 | 1,348,709 |
2017-05-04 | $50.09 | $50.67 | $48.61 | $50.09 | $49.63 | 820,229 |
2017-05-03 | $50.11 | $50.56 | $48.70 | $49.58 | $49.13 | 776,183 |
2017-05-02 | $53.43 | $53.74 | $49.25 | $50.50 | $50.04 | 1,637,953 |
2017-05-01 | $52.15 | $53.33 | $51.72 | $53.16 | $52.67 | 817,242 |
2017-04-28 | $51.47 | $52.30 | $50.33 | $51.76 | $51.29 | 860,381 |
2017-04-27 | $50.06 | $52.10 | $49.79 | $51.16 | $50.69 | 1,206,256 |
2017-04-26 | $49.99 | $50.70 | $49.17 | $49.84 | $49.38 | 915,590 |
2017-04-25 | $48.15 | $50.79 | $47.79 | $49.84 | $49.38 | 2,034,203 |
2017-04-24 | $45.90 | $47.37 | $45.45 | $46.99 | $46.56 | 1,448,276 |
2017-04-21 | $45.87 | $46.16 | $44.10 | $44.62 | $44.21 | 1,301,818 |
2017-04-20 | $45.35 | $46.33 | $44.58 | $45.94 | $45.52 | 1,271,455 |
2017-04-19 | $44.83 | $46.49 | $44.21 | $44.97 | $44.56 | 1,666,607 |
2017-04-18 | $46.06 | $46.06 | $43.67 | $44.53 | $44.12 | 1,856,642 |
2017-04-17 | $45.98 | $46.79 | $44.82 | $46.29 | $45.87 | 1,442,068 |
2017-04-13 | $43.37 | $46.55 | $43.35 | $45.85 | $45.43 | 2,647,955 |
2017-04-12 | $43.28 | $44.65 | $43.02 | $43.78 | $43.38 | 1,420,457 |
2017-04-11 | $43.00 | $43.99 | $41.50 | $43.09 | $42.70 | 1,857,790 |
2017-04-10 | $43.69 | $45.26 | $43.36 | $43.50 | $43.10 | 1,370,519 |
2017-04-07 | $42.22 | $43.70 | $41.63 | $43.55 | $43.15 | 1,974,979 |
2017-04-06 | $43.05 | $43.16 | $41.03 | $42.61 | $42.22 | 2,505,273 |
2017-04-05 | $46.12 | $46.94 | $42.07 | $42.77 | $42.38 | 2,329,794 |
2017-04-04 | $45.11 | $46.83 | $45.00 | $45.59 | $45.17 | 1,062,141 |
2017-04-03 | $47.80 | $49.00 | $45.50 | $45.60 | $45.18 | 1,632,156 |
2017-03-31 | $47.37 | $48.25 | $46.60 | $47.72 | $47.28 | 818,383 |
2017-03-30 | $48.55 | $48.55 | $46.22 | $47.51 | $47.08 | 1,514,489 |
2017-03-29 | $47.89 | $50.07 | $47.81 | $48.43 | $47.99 | 1,577,214 |
2017-03-28 | $48.16 | $49.82 | $46.93 | $47.64 | $47.20 | 1,813,451 |
2017-03-27 | $44.65 | $49.04 | $44.44 | $48.55 | $48.11 | 2,008,608 |
2017-03-24 | $45.79 | $47.10 | $45.29 | $46.49 | $46.06 | 1,813,430 |
2017-03-23 | $45.95 | $47.44 | $44.85 | $45.32 | $44.91 | 1,815,218 |
2017-03-22 | $44.63 | $46.45 | $43.95 | $45.79 | $45.37 | 2,774,947 |
2017-03-21 | $53.20 | $53.20 | $44.37 | $44.60 | $44.19 | 5,160,940 |
2017-03-20 | $51.34 | $52.48 | $50.60 | $52.19 | $51.71 | 1,454,486 |
2017-03-17 | $51.50 | $52.99 | $50.75 | $51.80 | $51.33 | 1,357,565 |
2017-03-16 | $54.50 | $54.69 | $52.11 | $52.74 | $52.26 | 1,862,780 |
2017-03-15 | $51.96 | $55.20 | $51.35 | $54.56 | $54.06 | 2,204,287 |
2017-03-14 | $52.45 | $52.66 | $50.60 | $51.45 | $50.98 | 1,638,748 |
2017-03-13 | $52.80 | $53.49 | $51.29 | $53.21 | $52.72 | 1,132,306 |
2017-03-10 | $53.03 | $53.15 | $50.18 | $52.95 | $52.47 | 2,002,979 |
2017-03-09 | $51.20 | $53.00 | $49.96 | $51.78 | $51.31 | 1,944,365 |
2017-03-08 | $49.46 | $52.87 | $49.12 | $50.90 | $50.43 | 2,065,288 |
2017-03-07 | $49.41 | $50.81 | $48.00 | $48.84 | $48.39 | 1,676,226 |
2017-03-06 | $52.00 | $52.26 | $49.85 | $51.39 | $50.92 | 1,438,542 |
2017-03-03 | $51.00 | $52.97 | $50.90 | $52.70 | $52.22 | 1,353,653 |
2017-03-02 | $52.33 | $55.12 | $50.83 | $51.00 | $50.53 | 2,716,201 |
2017-03-01 | $52.33 | $53.72 | $50.62 | $53.02 | $52.53 | 2,612,362 |
2017-02-28 | $50.10 | $52.72 | $48.80 | $50.44 | $49.98 | 2,359,760 |
2017-02-27 | $44.47 | $51.12 | $44.15 | $50.87 | $50.40 | 2,870,670 |
2017-02-24 | $42.80 | $44.82 | $42.62 | $44.47 | $44.06 | 1,183,667 |
2017-02-23 | $45.86 | $45.87 | $42.50 | $44.28 | $43.87 | 2,388,498 |
2017-02-22 | $47.71 | $48.36 | $45.38 | $45.59 | $45.17 | 1,619,128 |
2017-02-21 | $49.80 | $50.00 | $47.71 | $48.04 | $47.60 | 1,866,371 |
2017-02-17 | $46.70 | $49.15 | $46.26 | $49.03 | $48.58 | 1,709,752 |
2017-02-16 | $48.47 | $49.90 | $45.64 | $47.53 | $47.09 | 2,934,887 |
2017-02-15 | $46.03 | $48.55 | $45.56 | $48.34 | $47.90 | 1,820,025 |
2017-02-14 | $43.95 | $46.25 | $43.42 | $46.06 | $45.64 | 1,987,007 |
2017-02-13 | $44.50 | $45.16 | $43.60 | $44.10 | $43.70 | 1,267,467 |
2017-02-10 | $44.50 | $44.90 | $43.43 | $43.69 | $43.29 | 1,525,108 |
2017-02-09 | $42.05 | $44.48 | $41.99 | $44.23 | $43.83 | 2,191,623 |
2017-02-08 | $40.11 | $42.50 | $39.57 | $41.99 | $41.61 | 2,074,237 |
2017-02-07 | $42.19 | $42.50 | $40.30 | $40.98 | $40.60 | 2,652,405 |
2017-02-06 | $41.79 | $42.50 | $41.02 | $41.97 | $41.59 | 2,705,039 |
2017-02-03 | $41.34 | $42.28 | $39.88 | $42.14 | $41.75 | 2,701,885 |
2017-02-02 | $39.70 | $41.00 | $39.05 | $40.61 | $40.24 | 2,187,758 |
2017-02-01 | $40.55 | $40.90 | $39.11 | $40.42 | $40.05 | 3,120,183 |
2017-01-31 | $34.91 | $40.34 | $34.30 | $40.23 | $39.86 | 6,542,865 |
2017-01-30 | $37.00 | $37.05 | $34.67 | $35.83 | $35.50 | 3,423,226 |
2017-01-27 | $36.20 | $37.77 | $36.20 | $37.66 | $37.32 | 1,462,049 |
2017-01-26 | $36.61 | $37.92 | $35.66 | $36.44 | $36.11 | 2,976,037 |
2017-01-25 | $37.00 | $37.33 | $35.77 | $36.51 | $36.18 | 2,691,046 |
2017-01-24 | $36.30 | $36.43 | $33.82 | $36.10 | $35.77 | 3,985,493 |
2017-01-23 | $37.20 | $37.76 | $35.25 | $35.92 | $35.59 | 2,729,874 |
2017-01-20 | $38.50 | $38.89 | $37.02 | $37.27 | $36.93 | 1,846,070 |
2017-01-19 | $38.97 | $39.40 | $37.53 | $38.26 | $37.91 | 1,816,012 |
2017-01-18 | $38.49 | $39.43 | $37.87 | $39.23 | $38.87 | 1,732,917 |
2017-01-17 | $39.82 | $39.82 | $37.38 | $37.91 | $37.56 | 2,869,982 |
2017-01-13 | $39.65 | $42.27 | $39.65 | $40.86 | $40.49 | 2,677,357 |
2017-01-12 | $36.55 | $40.57 | $36.31 | $39.78 | $39.42 | 2,985,673 |
2017-01-11 | $41.77 | $42.81 | $36.71 | $37.90 | $37.55 | 5,926,037 |
2017-01-10 | $42.25 | $42.65 | $39.02 | $42.41 | $42.02 | 3,078,950 |
2017-01-09 | $41.08 | $42.25 | $39.40 | $41.73 | $41.35 | 3,881,598 |
2017-01-06 | $36.99 | $38.99 | $36.91 | $38.09 | $37.74 | 3,359,832 |
2017-01-05 | $36.76 | $37.39 | $35.06 | $36.53 | $36.20 | 2,844,696 |
2017-01-04 | $32.10 | $36.54 | $32.01 | $36.28 | $35.95 | 5,815,506 |
2017-01-03 | $32.36 | $33.11 | $30.44 | $31.99 | $31.70 | 3,044,312 |
2016-12-30 | $32.17 | $32.62 | $30.80 | $31.31 | $31.02 | 3,194,251 |
2016-12-29 | $33.00 | $33.43 | $31.53 | $32.13 | $31.84 | 2,101,976 |
2016-12-28 | $34.41 | $34.41 | $32.65 | $32.83 | $32.53 | 2,142,979 |
2016-12-27 | $35.52 | $36.58 | $34.12 | $34.18 | $33.87 | 2,029,450 |
2016-12-23 | $32.00 | $35.42 | $31.50 | $35.36 | $35.04 | 3,152,618 |
2016-12-22 | $34.01 | $34.01 | $31.22 | $31.90 | $31.61 | 3,115,503 |
2016-12-21 | $35.70 | $36.02 | $33.56 | $33.62 | $33.31 | 2,210,802 |
2016-12-20 | $35.30 | $36.19 | $35.00 | $35.74 | $35.41 | 1,351,202 |
2016-12-19 | $36.09 | $37.40 | $34.31 | $34.68 | $34.36 | 2,801,699 |
2016-12-16 | $35.90 | $37.44 | $35.71 | $36.14 | $35.81 | 2,634,913 |
2016-12-15 | $34.80 | $36.11 | $34.10 | $36.11 | $35.78 | 2,675,057 |
2016-12-14 | $34.24 | $35.29 | $33.10 | $34.42 | $34.10 | 3,341,771 |
2016-12-13 | $35.00 | $35.54 | $34.16 | $34.25 | $33.94 | 2,002,309 |
2016-12-12 | $35.00 | $35.26 | $33.57 | $34.50 | $34.18 | 2,850,560 |
2016-12-09 | $37.52 | $39.38 | $35.98 | $36.26 | $35.93 | 3,678,739 |
2016-12-08 | $35.78 | $36.57 | $33.60 | $36.46 | $36.13 | 3,405,754 |
2016-12-07 | $38.03 | $38.95 | $33.83 | $35.90 | $35.57 | 7,156,569 |
2016-12-06 | $39.18 | $41.00 | $37.75 | $40.82 | $40.45 | 2,613,432 |
2016-12-05 | $37.61 | $39.65 | $36.50 | $38.78 | $38.42 | 2,827,924 |
2016-12-02 | $35.00 | $37.74 | $34.20 | $36.24 | $35.91 | 3,015,007 |
2016-12-01 | $38.56 | $39.11 | $35.00 | $35.13 | $34.81 | 3,608,146 |
2016-11-30 | $42.22 | $42.25 | $37.81 | $37.96 | $37.61 | 2,993,260 |
2016-11-29 | $41.14 | $42.87 | $39.81 | $41.52 | $41.14 | 2,199,315 |
2016-11-28 | $44.65 | $44.88 | $40.90 | $41.14 | $40.76 | 3,215,373 |
2016-11-25 | $44.38 | $45.43 | $42.40 | $45.38 | $44.96 | 1,065,535 |
2016-11-23 | $37.50 | $44.18 | $37.42 | $44.15 | $43.75 | 2,986,294 |
2016-11-22 | $45.71 | $46.00 | $41.22 | $41.76 | $41.38 | 3,327,306 |
2016-11-21 | $44.44 | $45.59 | $43.72 | $45.45 | $45.03 | 1,654,805 |
2016-11-18 | $46.00 | $46.82 | $43.36 | $44.60 | $44.19 | 1,622,775 |
2016-11-17 | $44.40 | $46.25 | $42.50 | $45.86 | $45.44 | 2,671,061 |
2016-11-16 | $46.96 | $48.61 | $43.47 | $43.71 | $43.31 | 2,905,805 |
2016-11-15 | $48.30 | $48.93 | $45.78 | $48.34 | $47.90 | 3,002,581 |
2016-11-14 | $45.76 | $49.40 | $43.80 | $49.27 | $48.82 | 3,755,238 |
2016-11-11 | $43.00 | $45.88 | $42.03 | $45.37 | $44.95 | 4,031,289 |
2016-11-10 | $43.88 | $46.70 | $41.02 | $44.56 | $44.15 | 5,632,965 |
2016-11-09 | $38.41 | $41.96 | $36.69 | $41.48 | $41.10 | 9,958,396 |
2016-11-08 | $29.51 | $32.34 | $29.23 | $31.10 | $30.82 | 4,261,034 |
2016-11-07 | $28.88 | $30.70 | $28.20 | $30.30 | $30.02 | 5,393,338 |
2016-11-04 | $24.91 | $27.39 | $24.89 | $26.76 | $26.52 | 4,446,811 |
2016-11-03 | $28.05 | $28.55 | $24.44 | $24.55 | $24.33 | 9,209,732 |
2016-11-02 | $29.79 | $29.79 | $27.88 | $27.92 | $27.66 | 4,053,210 |
2016-11-01 | $29.02 | $30.28 | $27.89 | $29.99 | $29.72 | 4,376,732 |
2016-10-31 | $30.00 | $30.44 | $28.90 | $28.95 | $28.68 | 2,907,687 |
2016-10-28 | $30.25 | $31.54 | $28.47 | $30.10 | $29.82 | 5,218,102 |
2016-10-27 | $33.07 | $33.68 | $30.52 | $30.63 | $30.35 | 4,092,433 |
2016-10-26 | $33.21 | $33.97 | $31.36 | $32.07 | $31.78 | 3,634,589 |
2016-10-25 | $33.96 | $34.72 | $32.72 | $33.21 | $32.91 | 3,035,400 |
2016-10-24 | $35.81 | $35.93 | $33.91 | $34.01 | $33.70 | 2,289,341 |
2016-10-21 | $34.94 | $36.37 | $34.27 | $35.09 | $34.77 | 2,688,095 |
2016-10-20 | $33.35 | $35.71 | $33.26 | $35.35 | $35.03 | 3,161,268 |
2016-10-19 | $35.65 | $35.82 | $33.42 | $33.56 | $33.25 | 2,930,866 |
2016-10-18 | $35.50 | $36.50 | $35.00 | $35.35 | $35.03 | 2,853,534 |
2016-10-17 | $34.90 | $35.30 | $32.80 | $33.97 | $33.66 | 4,848,328 |
2016-10-14 | $39.40 | $39.65 | $34.75 | $34.79 | $34.47 | 4,717,213 |
2016-10-13 | $36.66 | $39.30 | $36.66 | $38.19 | $37.84 | 4,172,447 |
2016-10-12 | $42.30 | $43.05 | $38.00 | $38.18 | $37.83 | 4,288,375 |
2016-10-11 | $45.43 | $46.95 | $41.32 | $42.51 | $42.12 | 3,067,377 |
2016-10-10 | $45.36 | $47.38 | $45.36 | $46.81 | $46.38 | 1,863,687 |
2016-10-07 | $45.25 | $45.61 | $42.60 | $44.17 | $43.77 | 1,897,721 |
2016-10-06 | $47.41 | $47.78 | $44.77 | $45.20 | $44.79 | 2,714,583 |
2016-10-05 | $47.98 | $50.97 | $47.50 | $49.88 | $49.42 | 1,778,804 |
2016-10-04 | $47.74 | $49.80 | $46.66 | $47.64 | $47.20 | 1,481,043 |
2016-10-03 | $47.91 | $48.61 | $46.27 | $48.45 | $48.01 | 1,942,415 |
2016-09-30 | $47.69 | $49.57 | $45.50 | $48.77 | $48.32 | 2,063,146 |
2016-09-29 | $52.05 | $52.46 | $46.75 | $46.96 | $46.53 | 2,619,340 |
2016-09-28 | $55.20 | $55.48 | $50.83 | $52.26 | $51.78 | 1,890,106 |
2016-09-27 | $52.51 | $55.11 | $52.01 | $54.64 | $54.14 | 1,817,331 |
2016-09-26 | $52.55 | $53.45 | $51.80 | $52.61 | $52.13 | 1,351,710 |
2016-09-23 | $54.13 | $55.88 | $53.28 | $53.45 | $52.96 | 1,485,035 |
2016-09-22 | $55.21 | $55.46 | $52.60 | $55.14 | $54.64 | 1,949,742 |
2016-09-21 | $52.90 | $54.19 | $48.89 | $53.70 | $53.21 | 3,794,911 |
2016-09-20 | $50.38 | $52.70 | $50.00 | $51.76 | $51.29 | 2,342,110 |
2016-09-19 | $46.98 | $51.14 | $45.45 | $48.36 | $47.92 | 3,266,076 |
2016-09-16 | $44.86 | $46.07 | $43.69 | $45.75 | $45.33 | 2,090,364 |
2016-09-15 | $44.75 | $46.53 | $43.06 | $46.10 | $45.68 | 2,705,249 |
2016-09-14 | $41.92 | $45.36 | $41.61 | $44.21 | $43.81 | 3,279,921 |
2016-09-13 | $42.15 | $42.35 | $39.20 | $41.22 | $40.84 | 2,782,164 |
2016-09-12 | $38.10 | $43.35 | $38.10 | $43.08 | $42.69 | 2,883,212 |
2016-09-09 | $41.65 | $43.14 | $38.99 | $39.07 | $38.71 | 3,142,301 |
2016-09-08 | $42.14 | $44.11 | $41.01 | $43.81 | $43.41 | 1,789,742 |
2016-09-07 | $40.60 | $42.71 | $40.43 | $42.25 | $41.86 | 2,018,918 |
2016-09-06 | $38.38 | $40.75 | $38.34 | $40.28 | $39.91 | 2,750,770 |
2016-09-02 | $37.82 | $38.67 | $36.60 | $37.40 | $37.06 | 2,001,996 |
2016-09-01 | $37.43 | $38.10 | $36.19 | $37.73 | $37.38 | 1,624,415 |
2016-08-31 | $38.45 | $38.80 | $36.63 | $37.27 | $36.93 | 2,143,969 |
2016-08-30 | $38.87 | $40.30 | $38.00 | $38.69 | $38.34 | 2,132,912 |
2016-08-29 | $39.40 | $39.66 | $37.84 | $38.98 | $38.62 | 2,259,450 |
2016-08-26 | $37.91 | $40.35 | $37.37 | $39.14 | $38.78 | 4,273,718 |
2016-08-25 | $39.85 | $40.85 | $35.39 | $37.80 | $37.45 | 5,764,319 |
2016-08-24 | $44.67 | $47.13 | $38.35 | $39.00 | $38.64 | 6,326,437 |
2016-08-23 | $45.40 | $45.61 | $44.08 | $44.79 | $44.38 | 1,982,766 |
2016-08-22 | $42.18 | $44.37 | $41.30 | $44.30 | $43.89 | 2,964,775 |
2016-08-19 | $41.08 | $41.69 | $40.15 | $40.96 | $40.59 | 1,990,882 |
2016-08-18 | $41.08 | $42.32 | $40.20 | $41.75 | $41.37 | 2,136,274 |
2016-08-17 | $41.68 | $42.11 | $40.22 | $41.19 | $40.81 | 2,467,134 |
2016-08-16 | $43.75 | $43.87 | $41.70 | $41.89 | $41.51 | 2,359,051 |
2016-08-15 | $43.11 | $44.99 | $42.88 | $44.17 | $43.77 | 2,541,121 |
2016-08-12 | $40.70 | $42.70 | $40.34 | $42.41 | $42.02 | 2,669,756 |
2016-08-11 | $40.01 | $41.75 | $38.73 | $41.29 | $40.91 | 3,338,275 |
2016-08-10 | $43.11 | $43.22 | $39.17 | $39.46 | $39.10 | 3,536,999 |
2016-08-09 | $43.95 | $44.22 | $42.34 | $43.35 | $42.95 | 1,950,306 |
2016-08-08 | $46.56 | $46.78 | $42.86 | $43.50 | $43.10 | 2,439,203 |
2016-08-05 | $44.95 | $46.61 | $44.31 | $46.16 | $45.74 | 2,399,778 |
2016-08-04 | $47.30 | $47.87 | $44.47 | $44.88 | $44.47 | 3,364,362 |
2016-08-03 | $43.21 | $46.64 | $43.03 | $46.37 | $45.95 | 3,691,707 |
2016-08-02 | $44.96 | $45.97 | $40.93 | $43.58 | $43.18 | 5,384,079 |
2016-08-01 | $43.20 | $46.69 | $42.75 | $45.19 | $44.78 | 4,936,201 |
2016-07-29 | $39.61 | $42.04 | $39.26 | $41.98 | $41.60 | 3,461,460 |
2016-07-28 | $41.04 | $41.88 | $39.00 | $40.41 | $40.04 | 3,768,136 |
2016-07-27 | $38.34 | $41.37 | $38.10 | $41.10 | $40.72 | 3,989,950 |
2016-07-26 | $36.39 | $38.08 | $36.01 | $37.73 | $37.38 | 3,488,980 |
2016-07-25 | $37.11 | $37.33 | $35.45 | $37.00 | $36.66 | 3,208,531 |
2016-07-22 | $36.25 | $37.34 | $35.37 | $36.77 | $36.43 | 2,469,064 |
2016-07-21 | $36.06 | $37.32 | $34.71 | $35.71 | $35.38 | 4,735,999 |
2016-07-20 | $32.05 | $35.00 | $31.89 | $34.81 | $34.49 | 4,532,023 |
2016-07-19 | $33.32 | $34.12 | $31.34 | $31.77 | $31.48 | 2,979,192 |
2016-07-18 | $33.23 | $33.88 | $32.40 | $33.60 | $33.29 | 2,647,634 |
2016-07-15 | $31.27 | $33.17 | $31.08 | $33.17 | $32.87 | 3,001,818 |
2016-07-14 | $32.25 | $32.44 | $30.82 | $31.44 | $31.15 | 3,870,170 |
2016-07-13 | $35.27 | $35.49 | $31.25 | $31.48 | $31.19 | 4,233,818 |
2016-07-12 | $34.81 | $35.43 | $34.17 | $34.36 | $34.05 | 3,651,449 |
2016-07-11 | $34.66 | $35.00 | $33.46 | $33.56 | $33.25 | 3,729,570 |
2016-07-08 | $32.90 | $34.52 | $32.25 | $34.00 | $33.69 | 4,095,321 |
2016-07-07 | $32.86 | $33.56 | $31.59 | $33.22 | $32.92 | 4,103,683 |
2016-07-06 | $29.07 | $32.31 | $28.90 | $32.31 | $32.01 | 5,197,680 |
2016-07-05 | $30.09 | $30.56 | $29.04 | $29.77 | $29.50 | 3,694,760 |
2016-07-01 | $27.82 | $31.00 | $27.81 | $31.00 | $30.72 | 5,688,364 |
2016-06-30 | $28.05 | $28.81 | $26.56 | $28.22 | $27.96 | 3,896,842 |
2016-06-29 | $27.15 | $28.45 | $26.35 | $28.29 | $28.03 | 5,230,390 |
2016-06-28 | $23.60 | $25.37 | $23.41 | $25.32 | $25.09 | 5,025,213 |
2016-06-27 | $24.68 | $25.58 | $21.94 | $22.24 | $22.04 | 8,440,746 |
2016-06-24 | $26.15 | $27.80 | $25.38 | $25.45 | $25.22 | 6,996,433 |
2016-06-23 | $28.69 | $29.82 | $27.80 | $29.74 | $29.47 | 4,364,789 |
2016-06-22 | $27.62 | $29.77 | $26.59 | $27.83 | $27.58 | 7,745,778 |
2016-06-21 | $29.35 | $29.54 | $26.64 | $27.65 | $27.40 | 6,037,821 |
2016-06-20 | $29.31 | $30.10 | $28.40 | $29.08 | $28.81 | 4,966,126 |
2016-06-17 | $30.70 | $30.75 | $27.67 | $27.95 | $27.69 | 5,709,563 |
2016-06-16 | $29.38 | $30.32 | $28.52 | $30.26 | $29.98 | 3,695,410 |
2016-06-15 | $30.47 | $31.28 | $29.86 | $30.18 | $29.90 | 3,749,640 |
2016-06-14 | $29.96 | $31.10 | $28.30 | $29.81 | $29.54 | 4,639,561 |
2016-06-13 | $30.76 | $32.61 | $29.87 | $30.14 | $29.86 | 4,963,158 |
2016-06-10 | $32.15 | $32.95 | $31.00 | $31.80 | $31.51 | 5,277,930 |
2016-06-09 | $36.23 | $37.68 | $33.96 | $34.00 | $33.69 | 4,962,489 |
2016-06-08 | $37.50 | $37.76 | $36.03 | $37.37 | $37.03 | 3,424,448 |
2016-06-07 | $37.66 | $38.52 | $36.45 | $37.30 | $36.96 | 3,200,790 |
2016-06-06 | $36.72 | $39.42 | $34.32 | $39.42 | $39.06 | 3,610,771 |
2016-06-03 | $39.25 | $39.79 | $35.12 | $36.38 | $36.05 | 4,460,903 |
2016-06-02 | $36.56 | $39.89 | $36.56 | $39.89 | $39.52 | 4,792,732 |
2016-06-01 | $36.02 | $37.71 | $35.35 | $36.93 | $36.59 | 4,872,993 |
2016-05-31 | $35.31 | $37.20 | $35.10 | $36.62 | $36.28 | 3,798,190 |
2016-05-27 | $33.01 | $34.41 | $32.20 | $34.41 | $34.09 | 2,978,624 |
2016-05-26 | $34.15 | $34.25 | $32.66 | $33.26 | $32.96 | 2,939,134 |
2016-05-25 | $33.65 | $34.73 | $33.13 | $34.47 | $34.15 | 4,817,640 |
2016-05-24 | $31.91 | $32.86 | $31.30 | $32.82 | $32.52 | 4,290,421 |
2016-05-23 | $29.68 | $31.82 | $29.62 | $30.99 | $30.71 | 5,273,187 |
2016-05-20 | $28.10 | $29.65 | $27.65 | $29.64 | $29.37 | 5,286,190 |
2016-05-19 | $28.00 | $29.50 | $26.50 | $27.47 | $27.22 | 4,100,334 |
2016-05-18 | $26.31 | $28.92 | $26.20 | $28.36 | $28.10 | 4,021,463 |
2016-05-17 | $26.99 | $28.34 | $26.31 | $26.82 | $26.57 | 3,781,272 |
2016-05-16 | $25.01 | $27.50 | $25.00 | $27.31 | $27.06 | 5,703,307 |
2016-05-13 | $23.19 | $25.00 | $22.75 | $24.25 | $24.03 | 5,596,040 |
2016-05-12 | $25.42 | $25.42 | $22.22 | $22.99 | $22.78 | 7,389,896 |
2016-05-11 | $26.97 | $27.65 | $24.42 | $24.65 | $24.42 | 3,408,605 |
2016-05-10 | $27.86 | $27.96 | $25.60 | $27.39 | $27.14 | 4,194,820 |
2016-05-09 | $24.50 | $27.85 | $24.50 | $27.09 | $26.84 | 7,009,313 |
2016-05-06 | $23.90 | $25.38 | $23.03 | $24.40 | $24.18 | 7,616,055 |
2016-05-05 | $25.60 | $25.70 | $23.78 | $24.56 | $24.34 | 4,958,122 |
2016-05-04 | $27.60 | $28.10 | $24.82 | $24.98 | $24.75 | 7,342,517 |
2016-05-03 | $31.25 | $31.46 | $28.36 | $28.36 | $28.10 | 5,771,621 |
2016-05-02 | $30.99 | $32.23 | $29.11 | $32.20 | $31.91 | 4,015,410 |
2016-04-29 | $32.05 | $32.86 | $29.75 | $30.36 | $30.08 | 5,789,707 |
2016-04-28 | $32.39 | $35.39 | $31.61 | $32.50 | $32.20 | 5,019,651 |
2016-04-27 | $33.20 | $34.00 | $31.80 | $33.00 | $32.70 | 3,685,948 |
2016-04-26 | $36.67 | $36.67 | $32.55 | $34.17 | $33.86 | 5,071,035 |
2016-04-25 | $37.49 | $38.47 | $36.60 | $37.10 | $36.76 | 3,241,011 |
2016-04-22 | $36.64 | $37.61 | $34.60 | $37.61 | $37.27 | 4,730,078 |
2016-04-21 | $34.33 | $36.96 | $33.80 | $36.65 | $36.31 | 4,455,948 |
2016-04-20 | $35.00 | $35.99 | $33.68 | $34.75 | $34.43 | 4,504,801 |
2016-04-19 | $36.80 | $37.17 | $33.84 | $34.66 | $34.34 | 4,831,464 |
2016-04-18 | $34.61 | $37.48 | $34.24 | $36.74 | $36.40 | 5,292,610 |
2016-04-15 | $35.18 | $35.60 | $33.74 | $35.21 | $34.89 | 2,814,669 |
2016-04-14 | $35.23 | $36.10 | $33.84 | $35.35 | $35.03 | 3,732,424 |
2016-04-13 | $33.60 | $35.00 | $32.22 | $34.78 | $34.46 | 5,355,149 |
2016-04-12 | $31.75 | $32.92 | $29.76 | $32.41 | $32.11 | 6,719,751 |
2016-04-11 | $34.99 | $34.99 | $31.10 | $31.58 | $31.29 | 5,188,401 |
2016-04-08 | $37.84 | $37.84 | $32.70 | $34.10 | $33.79 | 6,315,333 |
2016-04-07 | $36.67 | $38.99 | $34.36 | $35.95 | $35.62 | 7,636,516 |
2016-04-06 | $31.41 | $37.78 | $31.41 | $37.78 | $37.43 | 6,548,134 |
2016-04-05 | $30.04 | $32.73 | $29.50 | $30.85 | $30.57 | 4,452,672 |
2016-04-04 | $30.50 | $33.08 | $30.02 | $30.96 | $30.68 | 5,139,177 |
2016-04-01 | $26.61 | $30.10 | $26.08 | $29.97 | $29.70 | 6,468,127 |
2016-03-31 | $25.40 | $28.69 | $25.30 | $27.42 | $27.17 | 5,676,821 |
2016-03-30 | $26.70 | $28.34 | $24.65 | $25.13 | $24.90 | 5,418,047 |
2016-03-29 | $23.74 | $25.92 | $21.91 | $25.75 | $25.51 | 4,793,574 |
2016-03-28 | $25.72 | $26.03 | $23.73 | $24.11 | $23.89 | 2,402,041 |
2016-03-24 | $23.59 | $26.63 | $22.50 | $25.08 | $24.85 | 2,390,940 |
2016-03-23 | $7.27 | $7.55 | $6.16 | $6.19 | $24.53 | 3,791,961 |
2016-03-22 | $6.57 | $7.47 | $6.50 | $7.32 | $29.01 | 4,352,340 |
2016-03-21 | $6.15 | $6.88 | $6.11 | $6.67 | $26.44 | 3,122,007 |
2016-03-18 | $5.90 | $6.42 | $5.52 | $6.20 | $24.57 | 4,196,676 |
2016-03-17 | $5.69 | $6.00 | $5.14 | $5.78 | $22.91 | 3,137,412 |
2016-03-16 | $5.94 | $6.20 | $5.37 | $5.73 | $22.71 | 3,514,279 |
2016-03-15 | $6.83 | $6.88 | $5.88 | $5.94 | $23.54 | 3,941,735 |
2016-03-14 | $6.85 | $7.37 | $6.84 | $7.16 | $28.38 | 2,572,833 |
2016-03-11 | $6.56 | $6.95 | $6.35 | $6.92 | $27.43 | 2,549,907 |
2016-03-10 | $6.75 | $7.16 | $6.01 | $6.30 | $24.97 | 4,639,236 |
2016-03-09 | $7.10 | $7.14 | $6.25 | $6.65 | $26.36 | 3,291,489 |
2016-03-08 | $8.13 | $8.17 | $6.76 | $6.84 | $27.11 | 3,154,843 |
2016-03-07 | $7.22 | $8.50 | $7.01 | $8.13 | $32.22 | 4,051,242 |
2016-03-04 | $7.31 | $7.95 | $7.03 | $7.37 | $29.21 | 3,268,575 |
2016-03-03 | $7.53 | $7.64 | $7.04 | $7.24 | $28.69 | 2,628,333 |
2016-03-02 | $6.65 | $7.53 | $6.58 | $7.50 | $29.73 | 3,736,501 |
2016-03-01 | $6.11 | $6.71 | $5.80 | $6.67 | $26.44 | 2,237,387 |
2016-02-29 | $6.40 | $6.55 | $5.85 | $5.88 | $23.30 | 1,807,994 |
2016-02-26 | $6.30 | $6.55 | $6.02 | $6.38 | $25.29 | 2,237,087 |
2016-02-25 | $6.28 | $6.54 | $5.86 | $6.06 | $24.02 | 1,428,206 |
2016-02-24 | $5.70 | $6.25 | $5.34 | $6.19 | $24.53 | 2,509,318 |
2016-02-23 | $6.71 | $6.85 | $6.05 | $6.05 | $23.98 | 1,626,091 |
2016-02-22 | $7.08 | $7.30 | $6.81 | $6.95 | $27.55 | 2,334,332 |
2016-02-19 | $6.24 | $6.75 | $6.03 | $6.74 | $26.71 | 1,696,068 |
2016-02-18 | $7.36 | $7.36 | $6.35 | $6.42 | $25.44 | 2,569,703 |
2016-02-17 | $6.67 | $7.20 | $6.42 | $7.15 | $28.34 | 2,712,511 |
2016-02-16 | $6.04 | $6.39 | $6.00 | $6.35 | $25.17 | 2,653,666 |
2016-02-12 | $5.48 | $5.70 | $4.96 | $5.68 | $22.51 | 3,022,103 |
2016-02-11 | $5.02 | $5.38 | $4.76 | $5.20 | $20.61 | 3,170,802 |
2016-02-10 | $5.54 | $6.04 | $5.28 | $5.34 | $21.16 | 3,999,411 |
2016-02-09 | $4.82 | $5.82 | $4.75 | $5.29 | $20.97 | 4,137,123 |
2016-02-08 | $5.87 | $5.87 | $5.01 | $5.23 | $20.73 | 3,918,301 |
2016-02-05 | $7.05 | $7.19 | $6.06 | $6.29 | $24.93 | 2,812,944 |
2016-02-04 | $6.52 | $7.74 | $6.40 | $7.09 | $28.10 | 3,088,012 |
2016-02-03 | $6.80 | $6.92 | $5.70 | $6.70 | $26.55 | 4,443,906 |
2016-02-02 | $7.04 | $7.20 | $6.41 | $6.62 | $26.24 | 3,169,935 |
2016-02-01 | $7.00 | $7.60 | $6.60 | $7.39 | $29.29 | 2,521,023 |
2016-01-29 | $6.91 | $7.46 | $6.51 | $7.15 | $28.34 | 3,407,123 |
2016-01-28 | $8.13 | $8.13 | $6.55 | $6.89 | $27.31 | 3,467,257 |
2016-01-27 | $9.17 | $9.28 | $7.58 | $7.75 | $30.72 | 2,454,157 |
2016-01-26 | $9.41 | $9.47 | $8.16 | $8.93 | $35.39 | 2,139,172 |
2016-01-25 | $9.32 | $10.30 | $9.16 | $9.21 | $36.50 | 1,100,015 |
2016-01-22 | $9.70 | $9.93 | $9.05 | $9.68 | $38.37 | 1,843,258 |
2016-01-21 | $9.66 | $10.31 | $8.79 | $8.91 | $35.31 | 2,319,798 |
2016-01-20 | $7.84 | $10.00 | $7.31 | $9.55 | $37.85 | 3,461,147 |
2016-01-19 | $10.18 | $10.30 | $7.97 | $8.46 | $33.53 | 2,356,093 |
2016-01-15 | $9.00 | $9.69 | $8.48 | $9.65 | $38.25 | 1,763,515 |
2016-01-14 | $9.81 | $11.05 | $8.25 | $10.64 | $42.17 | 2,472,037 |
2016-01-13 | $12.51 | $12.54 | $9.47 | $9.58 | $37.97 | 2,414,340 |
2016-01-12 | $11.73 | $12.91 | $10.51 | $12.06 | $47.80 | 1,779,638 |
2016-01-11 | $13.55 | $13.79 | $10.06 | $11.08 | $43.91 | 2,438,279 |
2016-01-08 | $15.15 | $15.33 | $13.20 | $13.32 | $52.79 | 913,649 |
2016-01-07 | $14.91 | $15.39 | $13.89 | $14.26 | $56.52 | 1,103,945 |
2016-01-06 | $17.40 | $17.58 | $15.52 | $16.19 | $64.17 | 1,067,258 |
2016-01-05 | $19.44 | $19.58 | $18.12 | $18.47 | $73.20 | 457,715 |
2016-01-04 | $19.64 | $20.18 | $18.52 | $19.02 | $75.38 | 574,606 |
2015-12-31 | $21.43 | $21.79 | $20.96 | $21.10 | $83.63 | 202,296 |
2015-12-30 | $22.00 | $22.66 | $21.57 | $21.64 | $85.77 | 153,573 |
2015-12-29 | $21.38 | $22.39 | $21.25 | $22.29 | $88.34 | 393,308 |
2015-12-28 | $20.99 | $21.33 | $20.29 | $20.90 | $82.83 | 240,020 |
2015-12-24 | $21.52 | $22.00 | $21.50 | $21.75 | $86.20 | 97,232 |
2015-12-23 | $21.06 | $21.80 | $20.85 | $21.64 | $85.77 | 398,447 |
2015-12-22 | $21.30 | $21.49 | $19.98 | $20.72 | $82.12 | 271,214 |
2015-12-21 | $20.85 | $21.11 | $19.71 | $21.11 | $83.67 | 226,535 |
2015-12-18 | $19.76 | $21.19 | $19.53 | $20.31 | $80.50 | 375,881 |
2015-12-17 | $21.18 | $21.25 | $19.36 | $19.97 | $79.15 | 353,512 |
2015-12-16 | $18.95 | $20.72 | $18.70 | $20.66 | $81.88 | 582,316 |
2015-12-15 | $17.50 | $18.66 | $17.45 | $18.29 | $72.49 | 543,783 |
2015-12-14 | $17.54 | $18.13 | $16.10 | $16.92 | $67.06 | 401,080 |
2015-12-11 | $18.88 | $19.34 | $17.29 | $17.42 | $69.04 | 658,377 |
2015-12-10 | $19.08 | $19.83 | $18.64 | $19.63 | $77.80 | 302,515 |
2015-12-09 | $19.83 | $20.20 | $18.41 | $18.90 | $74.91 | 568,874 |
2015-12-08 | $18.57 | $20.58 | $18.30 | $20.36 | $80.69 | 396,240 |
2015-12-07 | $21.39 | $21.39 | $19.10 | $19.22 | $76.16 | 532,799 |
2015-12-04 | $20.71 | $21.70 | $19.80 | $21.67 | $85.89 | 577,170 |
2015-12-03 | $23.50 | $23.65 | $20.06 | $20.56 | $81.49 | 689,117 |
2015-12-02 | $23.41 | $24.75 | $23.02 | $23.16 | $91.79 | 349,091 |
2015-12-01 | $24.19 | $24.25 | $22.41 | $23.64 | $93.69 | 497,448 |
2015-11-30 | $24.83 | $25.23 | $22.82 | $23.70 | $93.93 | 461,319 |
2015-11-27 | $23.96 | $24.93 | $23.75 | $24.61 | $97.54 | 231,276 |
2015-11-25 | $22.44 | $24.13 | $22.44 | $23.84 | $94.49 | 434,146 |
2015-11-24 | $21.74 | $22.60 | $21.50 | $22.52 | $89.26 | 249,067 |
2015-11-23 | $21.24 | $22.76 | $21.17 | $22.22 | $88.07 | 507,009 |
2015-11-20 | $21.39 | $21.88 | $21.00 | $21.21 | $84.06 | 364,329 |
2015-11-19 | $22.25 | $22.73 | $20.74 | $20.95 | $83.03 | 490,315 |
2015-11-18 | $20.62 | $22.40 | $20.41 | $22.27 | $88.26 | 441,925 |
2015-11-17 | $20.40 | $21.50 | $19.36 | $20.41 | $80.89 | 447,605 |
2015-11-16 | $19.72 | $20.67 | $18.63 | $19.94 | $79.03 | 728,328 |
2015-11-13 | $20.02 | $21.58 | $19.41 | $20.70 | $82.04 | 483,618 |
2015-11-12 | $21.00 | $21.83 | $20.10 | $20.26 | $80.30 | 461,515 |
2015-11-11 | $23.00 | $23.10 | $21.64 | $21.73 | $86.12 | 347,916 |
2015-11-10 | $22.80 | $22.96 | $21.50 | $22.86 | $90.62 | 453,792 |
2015-11-09 | $22.23 | $23.47 | $21.94 | $23.17 | $91.83 | 425,809 |
2015-11-06 | $22.66 | $22.93 | $20.50 | $22.53 | $89.29 | 629,316 |
2015-11-05 | $23.32 | $23.43 | $21.66 | $22.55 | $89.37 | 542,988 |
2015-11-04 | $24.00 | $24.26 | $22.46 | $23.81 | $94.37 | 556,469 |
2015-11-03 | $22.50 | $24.32 | $21.46 | $23.40 | $92.74 | 638,300 |
2015-11-02 | $19.54 | $22.92 | $19.44 | $22.79 | $90.33 | 666,545 |
2015-10-30 | $19.95 | $19.95 | $18.57 | $19.25 | $76.30 | 395,832 |
2015-10-29 | $21.05 | $22.23 | $19.45 | $19.61 | $77.72 | 654,615 |
2015-10-28 | $19.40 | $21.25 | $18.26 | $21.24 | $84.18 | 752,771 |
2015-10-27 | $18.85 | $19.75 | $18.40 | $19.64 | $77.84 | 505,169 |
2015-10-26 | $18.22 | $19.70 | $17.56 | $18.48 | $73.24 | 590,918 |
2015-10-23 | $17.85 | $18.65 | $17.35 | $18.38 | $72.85 | 799,717 |
2015-10-22 | $17.41 | $18.14 | $15.92 | $17.05 | $67.58 | 847,190 |
2015-10-21 | $18.21 | $18.37 | $15.75 | $17.29 | $68.53 | 1,487,409 |
2015-10-20 | $19.30 | $19.42 | $17.07 | $17.32 | $68.65 | 834,714 |
2015-10-19 | $18.60 | $20.82 | $17.31 | $19.28 | $76.41 | 1,032,089 |
2015-10-16 | $19.15 | $20.08 | $17.82 | $18.81 | $74.55 | 1,020,726 |
2015-10-15 | $15.63 | $19.02 | $15.30 | $19.02 | $75.38 | 1,112,817 |
2015-10-14 | $15.90 | $16.80 | $14.89 | $15.72 | $62.30 | 1,132,540 |
2015-10-13 | $16.99 | $18.43 | $15.20 | $15.20 | $60.24 | 917,301 |
2015-10-12 | $18.37 | $18.75 | $17.12 | $17.44 | $69.12 | 562,620 |
2015-10-09 | $17.17 | $18.67 | $16.40 | $18.01 | $71.38 | 707,465 |
2015-10-08 | $17.25 | $17.69 | $15.40 | $17.09 | $67.73 | 1,180,785 |
2015-10-07 | $17.12 | $18.67 | $15.50 | $17.74 | $70.31 | 980,132 |
2015-10-06 | $19.00 | $19.05 | $14.65 | $16.85 | $66.78 | 1,694,647 |
2015-10-05 | $20.17 | $21.08 | $17.90 | $19.38 | $76.81 | 999,105 |
2015-10-02 | $15.20 | $19.09 | $14.90 | $18.91 | $74.95 | 1,021,154 |
2015-10-01 | $16.51 | $16.71 | $14.80 | $16.49 | $65.36 | 922,134 |
2015-09-30 | $16.08 | $17.00 | $14.86 | $16.25 | $64.40 | 1,377,627 |
2015-09-29 | $17.16 | $18.38 | $14.03 | $14.73 | $58.38 | 1,680,442 |
2015-09-28 | $20.90 | $21.00 | $15.62 | $16.72 | $66.27 | 1,605,804 |
2015-09-25 | $28.80 | $28.80 | $19.80 | $21.64 | $85.77 | 885,542 |
2015-09-24 | $27.47 | $27.71 | $24.42 | $27.23 | $107.92 | 309,548 |
2015-09-23 | $28.60 | $29.77 | $26.76 | $27.99 | $110.93 | 221,015 |
2015-09-22 | $28.92 | $29.68 | $26.55 | $28.30 | $112.16 | 492,376 |
2015-09-21 | $37.34 | $37.34 | $29.07 | $30.29 | $120.05 | 592,393 |
2015-09-18 | $34.50 | $36.53 | $34.30 | $36.06 | $142.92 | 135,641 |
2015-09-17 | $33.07 | $37.58 | $32.53 | $36.44 | $144.43 | 224,575 |
2015-09-16 | $34.19 | $35.29 | $31.92 | $33.21 | $131.62 | 142,617 |
2015-09-15 | $33.29 | $34.70 | $32.71 | $34.25 | $135.75 | 100,598 |
2015-09-14 | $33.61 | $33.90 | $31.72 | $33.29 | $131.94 | 73,146 |
2015-09-11 | $31.77 | $33.54 | $30.80 | $33.54 | $132.93 | 112,335 |
2015-09-10 | $29.01 | $32.19 | $29.01 | $31.98 | $126.75 | 127,544 |
2015-09-09 | $33.42 | $33.45 | $29.35 | $29.65 | $117.51 | 194,132 |
2015-09-08 | $30.50 | $32.20 | $29.25 | $31.99 | $126.79 | 226,463 |
2015-09-04 | $27.05 | $29.53 | $26.58 | $28.48 | $112.88 | 177,311 |
2015-09-03 | $31.51 | $31.95 | $27.83 | $27.97 | $110.86 | 244,377 |
2015-09-02 | $29.02 | $30.80 | $27.41 | $30.80 | $122.07 | 155,066 |
2015-09-01 | $27.02 | $29.65 | $26.94 | $27.42 | $108.68 | 183,139 |
2015-08-31 | $32.38 | $33.99 | $29.86 | $29.97 | $118.78 | 285,900 |
2015-08-28 | $30.00 | $32.90 | $29.99 | $32.90 | $130.40 | 158,363 |
2015-08-27 | $30.25 | $31.57 | $28.91 | $30.92 | $122.55 | 266,172 |
2015-08-26 | $27.02 | $28.77 | $23.98 | $28.76 | $113.99 | 238,530 |
2015-08-25 | $29.00 | $29.50 | $24.80 | $24.90 | $98.69 | 258,161 |
2015-08-24 | $21.00 | $29.90 | $20.35 | $24.51 | $97.14 | 238,234 |
2015-08-21 | $26.89 | $31.10 | $26.23 | $28.54 | $113.11 | 305,731 |
2015-08-20 | $32.67 | $33.91 | $28.43 | $28.47 | $112.84 | 244,186 |
2015-08-19 | $34.78 | $35.48 | $32.50 | $34.00 | $134.75 | 151,026 |
Direxion Daily S&P Biotech Bull 3X Shares (LABU) News Headlines
Recent Direxion Daily S&P Biotech Bull 3X Shares (LABU) News
Similar Companies to Direxion Daily S&P Biotech Bull 3X Shares (LABU) 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 | -- | -- | -- |