Direxion Daily Latin America Bull 2X Shares (LBJ) Exchange: NYSE ARCA
Data as of May 2, 2025
$60.40 ($0.00) 0.00%
Direxion Daily Latin America Bull 2X Shares - Daily Information
Click for more stock information on Direxion Daily Latin America Bull 2X Shares.Daily Information | Data |
---|---|
Date | May 2, 2025 |
Open | $60.40 |
Previous Close | $60.40 |
High | $60.40 |
Low | $60.40 |
Adjusted Open | $60.40 |
Previous Adjusted Close | $60.40 |
Adjusted High | $60.40 |
Adjusted Low | $60.40 |
About Direxion Daily Latin America Bull 2X Shares (LBJ)
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. Latin America is considered an “emerging market,” as that term is defined by the index provider. The term “emerging market” refers to an economy that is in the initial stages of industrialization and has been historically marked by low per capita income and a lack of capital market transparency, but appears to be implementing political and/or market reforms resulting in greater capital market transparency, increased access for foreign investors and generally improved economic conditions. Investments in emerging markets have the potential for significantly higher or lower rates of return and carry greater risks than investments in more developed markets. The Index is a float-adjusted market capitalization weighted equity index of issuers drawn from five major Latin American markets: Brazil, Chile, Columbia, Mexico, and Perú. It is designed for investors seeking broad market exposure to approximately forty highly liquid, large, blue-chip companies from the Latin American markets. The Index attempts to capture 70% of the Latin American region’s total market capitalization. The Index rebalances quarterly. As of December 31, 2019, the Index had 41 constituents with a median total market capitalization of $10.8 billion, total market capitalizations ranging from $3.2 billion to $73.3 billion and were included in the financials, materials, and energy sectors. The components of the Index and the percentages represented by various sectors in the Index may change over time. The Fund will concentrate its investment in a particular industry or group of industries (i.e., hold 25% or more of its total assets in the stocks of a particular industry or group of industries) to approximately the same extent as the Index is so concentrated. The Fund may invest in the securities of the Index, a representative sample of the securities in the Index that has aggregate characteristics similar to those of the Index, an ETF that tracks the Index or a substantially similar index, and may utilize derivatives, such as swaps or futures on the Index or on an ETF that tracks the same Index or a substantially similar index, that provide leveraged exposure to the above. Derivatives are financial instruments that derive value from the underlying reference asset or assets, such as stocks, bonds, or funds (including ETFs), interest rates or indexes. Certain of the derivative instruments in which the Fund may invest may be traded in the over-the-counter market, which generally provides for less transparency than exchange-traded derivative instruments. The Fund seeks to remain fully invested at all times, consistent with its stated investment objective but may not always have investment exposure to all of the securities in the Index, or its weighting of investment exposure to securities or industries may be different from that of the Index. In addition, the Fund may invest in securities or financial instruments not included in the Index. The Fund will attempt to achieve its investment objective without regard to overall market movement or the increase or decrease of the value of the securities in the Index. At the close of the markets each trading day, Rafferty positions the Fund’s portfolio so that its exposure to the Index is consistent with the Fund’s investment objective. The impact of the Index’s movements during the day will affect whether the Fund’s portfolio needs to be re-positioned. For example, if the Index has risen on a given day, net assets of the Fund should rise, meaning that the Fund’s exposure will need to be increased. Conversely, if the Index has fallen on a given day, net assets of the Fund should fall, meaning the Fund’s exposure will need to be reduced. This re-positioning strategy typically results in high portfolio turnover. The terms “daily,” “day,” and “trading day,” refer to the period from the close of the markets on one trading day to the close of the markets on the next trading day. Because of daily rebalancing and the compounding of each day’s return over time, the return of the Fund for periods longer than a single day will be the result of each day’s returns compounded over the period, which will very likely differ from 300% of the return of the Index over the same period. The Fund will lose money if the Index performance is flat over time, and as a result of daily rebalancing, the Index’s volatility and the effects of compounding, it is even possible that the Fund will lose money over time while the Index's performance increases over a period longer than a single day.
Invest in Direxion Daily Latin America Bull 2X Shares (LBJ)
Historical Stock Data for Direxion Daily Latin America Bull 2X Shares (LBJ)
Date | Open | High | Low | Close | Adj.Close | Volume |
---|---|---|---|---|---|---|
2023-05-12 | $60.40 | $60.40 | $60.40 | $60.40 | $60.40 | 0 |
2023-05-11 | $60.40 | $60.40 | $60.40 | $60.40 | $60.40 | 0 |
2023-05-10 | $60.40 | $60.40 | $60.40 | $60.40 | $60.40 | 0 |
2023-05-09 | $60.40 | $60.40 | $60.40 | $60.40 | $60.40 | 0 |
2023-05-08 | $60.40 | $60.40 | $60.40 | $60.40 | $60.40 | 0 |
2023-05-05 | $60.40 | $60.40 | $60.40 | $60.40 | $60.40 | 0 |
2023-05-04 | $60.40 | $60.40 | $60.40 | $60.40 | $60.40 | 0 |
2023-05-03 | $60.40 | $60.40 | $60.40 | $60.40 | $60.40 | 0 |
2023-05-02 | $60.40 | $60.40 | $60.40 | $60.40 | $60.40 | 0 |
2023-05-01 | $60.40 | $60.40 | $60.40 | $60.40 | $60.40 | 0 |
2023-04-28 | $60.40 | $60.40 | $60.40 | $60.40 | $60.40 | 0 |
2023-04-27 | $60.40 | $60.40 | $60.40 | $60.40 | $60.40 | 0 |
2023-04-26 | $60.40 | $60.40 | $60.40 | $60.40 | $60.40 | 0 |
2023-04-25 | $60.40 | $60.40 | $60.40 | $60.40 | $60.40 | 0 |
2023-04-24 | $60.40 | $60.40 | $60.40 | $60.40 | $60.40 | 0 |
2023-04-21 | $60.40 | $60.40 | $60.40 | $60.40 | $60.40 | 0 |
2023-04-20 | $60.40 | $60.40 | $60.40 | $60.40 | $60.40 | 0 |
2023-04-19 | $60.40 | $60.40 | $60.40 | $60.40 | $60.40 | 0 |
2023-04-18 | $60.40 | $60.40 | $60.40 | $60.40 | $60.40 | 0 |
2023-04-17 | $60.40 | $60.40 | $60.40 | $60.40 | $60.40 | 0 |
2023-04-14 | $60.40 | $60.40 | $60.40 | $60.40 | $60.40 | 0 |
2023-04-13 | $60.40 | $60.40 | $60.40 | $60.40 | $60.40 | 0 |
2023-04-12 | $60.40 | $60.40 | $60.40 | $60.40 | $60.40 | 0 |
2023-04-11 | $60.40 | $60.40 | $60.40 | $60.40 | $60.40 | 0 |
2023-04-10 | $60.40 | $60.40 | $60.40 | $60.40 | $60.40 | 0 |
2023-04-06 | $60.40 | $60.40 | $60.40 | $60.40 | $60.40 | 0 |
2023-04-05 | $60.40 | $60.40 | $60.40 | $60.40 | $60.40 | 0 |
2023-04-04 | $60.40 | $60.40 | $60.40 | $60.40 | $60.40 | 0 |
2023-04-03 | $60.40 | $60.40 | $60.40 | $60.40 | $60.40 | 0 |
2023-03-31 | $60.40 | $60.40 | $60.40 | $60.40 | $60.40 | 0 |
2023-03-30 | $60.40 | $60.40 | $60.40 | $60.40 | $60.40 | 0 |
2023-03-29 | $60.40 | $60.40 | $60.40 | $60.40 | $60.40 | 0 |
2023-03-28 | $60.40 | $60.40 | $60.40 | $60.40 | $60.40 | 0 |
2023-03-27 | $60.40 | $60.40 | $60.40 | $60.40 | $60.40 | 0 |
2023-03-24 | $60.40 | $60.40 | $60.40 | $60.40 | $60.40 | 0 |
2023-03-23 | $60.40 | $60.40 | $60.40 | $60.40 | $60.40 | 0 |
2023-03-22 | $60.40 | $60.40 | $60.40 | $60.40 | $60.40 | 0 |
2023-03-21 | $60.40 | $60.40 | $60.40 | $60.40 | $60.40 | 0 |
2023-03-20 | $60.40 | $60.40 | $60.40 | $60.40 | $60.40 | 0 |
2023-03-17 | $60.40 | $60.40 | $60.40 | $60.40 | $60.40 | 0 |
2023-03-16 | $60.40 | $60.40 | $60.40 | $60.40 | $60.40 | 0 |
2023-03-15 | $60.40 | $60.40 | $60.40 | $60.40 | $60.40 | 0 |
2023-03-14 | $60.40 | $60.40 | $60.40 | $60.40 | $60.40 | 0 |
2023-03-13 | $60.40 | $60.40 | $60.40 | $60.40 | $60.40 | 0 |
2023-03-10 | $60.40 | $60.40 | $60.40 | $60.40 | $60.40 | 0 |
2023-03-09 | $60.40 | $60.40 | $60.40 | $60.40 | $60.40 | 0 |
2023-03-08 | $60.40 | $60.40 | $60.40 | $60.40 | $60.40 | 0 |
2023-03-07 | $60.40 | $60.40 | $60.40 | $60.40 | $60.40 | 0 |
2023-03-06 | $60.40 | $60.40 | $60.40 | $60.40 | $60.40 | 0 |
2023-03-03 | $60.40 | $60.40 | $60.40 | $60.40 | $60.40 | 0 |
2023-03-02 | $60.40 | $60.40 | $60.40 | $60.40 | $60.40 | 0 |
2023-03-01 | $60.40 | $60.40 | $60.40 | $60.40 | $60.40 | 0 |
2023-02-28 | $60.40 | $60.40 | $60.40 | $60.40 | $60.40 | 0 |
2023-02-27 | $60.40 | $60.40 | $60.40 | $60.40 | $60.40 | 0 |
2023-02-24 | $60.40 | $60.40 | $60.40 | $60.40 | $60.40 | 0 |
2023-02-23 | $60.40 | $60.40 | $60.40 | $60.40 | $60.40 | 0 |
2023-02-22 | $60.40 | $60.40 | $60.40 | $60.40 | $60.40 | 0 |
2023-02-21 | $60.40 | $60.40 | $60.40 | $60.40 | $60.40 | 0 |
2023-02-17 | $60.40 | $60.40 | $60.40 | $60.40 | $60.40 | 0 |
2023-02-16 | $60.40 | $60.40 | $60.40 | $60.40 | $60.40 | 0 |
2023-02-15 | $60.40 | $60.40 | $60.40 | $60.40 | $60.40 | 0 |
2023-02-14 | $60.40 | $60.40 | $60.40 | $60.40 | $60.40 | 0 |
2023-02-13 | $60.40 | $60.40 | $60.40 | $60.40 | $60.40 | 0 |
2023-02-10 | $60.40 | $60.40 | $60.40 | $60.40 | $60.40 | 0 |
2023-02-09 | $60.40 | $60.40 | $60.40 | $60.40 | $60.40 | 0 |
2023-02-08 | $60.40 | $60.40 | $60.40 | $60.40 | $60.40 | 0 |
2023-02-07 | $60.40 | $60.40 | $60.40 | $60.40 | $60.40 | 0 |
2023-02-06 | $60.40 | $60.40 | $60.40 | $60.40 | $60.40 | 0 |
2023-02-03 | $60.40 | $60.40 | $60.40 | $60.40 | $60.40 | 0 |
2023-02-02 | $60.40 | $60.40 | $60.40 | $60.40 | $60.40 | 0 |
2023-02-01 | $60.40 | $60.40 | $60.40 | $60.40 | $60.40 | 0 |
2023-01-31 | $60.40 | $60.40 | $60.40 | $60.40 | $60.40 | 0 |
2023-01-30 | $60.40 | $60.40 | $60.40 | $60.40 | $60.40 | 0 |
2023-01-27 | $60.40 | $60.40 | $60.40 | $60.40 | $60.40 | 0 |
2023-01-26 | $60.40 | $60.40 | $60.40 | $60.40 | $60.40 | 0 |
2023-01-25 | $60.40 | $60.40 | $60.40 | $60.40 | $60.40 | 0 |
2023-01-24 | $60.40 | $60.40 | $60.40 | $60.40 | $60.40 | 0 |
2023-01-23 | $60.40 | $60.40 | $60.40 | $60.40 | $60.40 | 0 |
2023-01-20 | $60.40 | $60.40 | $60.40 | $60.40 | $60.40 | 0 |
2023-01-19 | $60.40 | $60.40 | $60.40 | $60.40 | $60.40 | 0 |
2023-01-18 | $60.40 | $60.40 | $60.40 | $60.40 | $60.40 | 0 |
2023-01-17 | $60.40 | $60.40 | $60.40 | $60.40 | $60.40 | 0 |
2023-01-13 | $60.40 | $60.40 | $60.40 | $60.40 | $60.40 | 0 |
2023-01-12 | $60.40 | $60.40 | $60.40 | $60.40 | $60.40 | 0 |
2023-01-11 | $60.40 | $60.40 | $60.40 | $60.40 | $60.40 | 0 |
2023-01-10 | $60.40 | $60.40 | $60.40 | $60.40 | $60.40 | 0 |
2023-01-09 | $60.40 | $60.40 | $60.40 | $60.40 | $60.40 | 0 |
2023-01-06 | $60.40 | $60.40 | $60.40 | $60.40 | $60.40 | 0 |
2023-01-05 | $60.40 | $60.40 | $60.40 | $60.40 | $60.40 | 0 |
2023-01-04 | $60.40 | $60.40 | $60.40 | $60.40 | $60.40 | 0 |
2023-01-03 | $60.40 | $60.40 | $60.40 | $60.40 | $60.40 | 0 |
2022-12-30 | $60.40 | $60.40 | $60.40 | $60.40 | $60.40 | 0 |
2022-12-29 | $60.40 | $60.40 | $60.40 | $60.40 | $60.40 | 0 |
2022-12-28 | $60.40 | $60.40 | $60.40 | $60.40 | $60.40 | 0 |
2022-12-27 | $60.40 | $60.40 | $60.40 | $60.40 | $60.40 | 0 |
2022-12-23 | $60.40 | $60.40 | $60.40 | $60.40 | $60.40 | 0 |
2022-12-22 | $60.40 | $60.40 | $60.40 | $60.40 | $60.40 | 0 |
2022-12-21 | $60.40 | $60.40 | $60.40 | $60.40 | $60.40 | 0 |
2022-12-20 | $60.40 | $60.40 | $60.40 | $60.40 | $60.40 | 0 |
2022-12-19 | $60.40 | $60.40 | $60.40 | $60.40 | $60.40 | 0 |
2022-12-16 | $60.40 | $60.40 | $60.40 | $60.40 | $60.40 | 0 |
2022-12-15 | $60.40 | $60.40 | $60.40 | $60.40 | $60.40 | 0 |
2022-12-14 | $60.40 | $60.40 | $60.40 | $60.40 | $60.40 | 0 |
2022-12-13 | $60.40 | $60.40 | $60.40 | $60.40 | $60.40 | 0 |
2022-12-12 | $60.40 | $60.40 | $60.40 | $60.40 | $60.40 | 0 |
2022-12-09 | $60.40 | $60.40 | $60.40 | $60.40 | $60.40 | 0 |
2022-12-08 | $60.40 | $60.40 | $60.40 | $60.40 | $60.40 | 0 |
2022-12-07 | $60.40 | $60.40 | $60.40 | $60.40 | $60.40 | 0 |
2022-12-06 | $60.40 | $60.40 | $60.40 | $60.40 | $60.40 | 0 |
2022-12-05 | $60.40 | $60.40 | $60.40 | $60.40 | $60.40 | 0 |
2022-12-02 | $60.40 | $60.40 | $60.40 | $60.40 | $60.40 | 0 |
2022-12-01 | $60.40 | $60.40 | $60.40 | $60.40 | $60.40 | 0 |
2022-11-30 | $60.40 | $60.40 | $60.40 | $60.40 | $60.40 | 0 |
2022-11-29 | $60.40 | $60.40 | $60.40 | $60.40 | $60.40 | 0 |
2022-11-28 | $60.40 | $60.40 | $60.40 | $60.40 | $60.40 | 0 |
2022-11-25 | $60.40 | $60.40 | $60.40 | $60.40 | $60.40 | 0 |
2022-11-23 | $60.40 | $60.40 | $60.40 | $60.40 | $60.40 | 0 |
2022-11-22 | $60.40 | $60.40 | $60.40 | $60.40 | $60.40 | 0 |
2022-11-21 | $60.40 | $60.40 | $60.40 | $60.40 | $60.40 | 0 |
2022-11-18 | $60.40 | $60.40 | $60.40 | $60.40 | $60.40 | 0 |
2022-11-17 | $60.40 | $60.40 | $60.40 | $60.40 | $60.40 | 0 |
2022-11-16 | $60.40 | $60.40 | $60.40 | $60.40 | $60.40 | 0 |
2022-11-15 | $60.40 | $60.40 | $60.40 | $60.40 | $60.40 | 0 |
2022-11-14 | $60.40 | $60.40 | $60.40 | $60.40 | $60.40 | 0 |
2022-11-11 | $60.40 | $60.40 | $60.40 | $60.40 | $60.40 | 0 |
2022-11-10 | $60.40 | $60.40 | $60.40 | $60.40 | $60.40 | 0 |
2022-11-09 | $60.40 | $60.40 | $60.40 | $60.40 | $60.40 | 0 |
2022-11-08 | $60.40 | $60.40 | $60.40 | $60.40 | $60.40 | 0 |
2022-11-07 | $60.40 | $60.40 | $60.40 | $60.40 | $60.40 | 0 |
2022-11-04 | $60.40 | $60.40 | $60.40 | $60.40 | $60.40 | 0 |
2022-11-03 | $60.40 | $60.40 | $60.40 | $60.40 | $60.40 | 0 |
2022-11-02 | $60.40 | $60.40 | $60.40 | $60.40 | $60.40 | 0 |
2022-11-01 | $60.40 | $60.40 | $60.40 | $60.40 | $60.40 | 0 |
2022-10-31 | $60.40 | $60.40 | $60.40 | $60.40 | $60.40 | 0 |
2022-10-28 | $60.40 | $60.40 | $60.40 | $60.40 | $60.40 | 0 |
2022-10-27 | $60.40 | $60.40 | $60.40 | $60.40 | $60.40 | 0 |
2022-10-26 | $60.40 | $60.40 | $60.40 | $60.40 | $60.40 | 0 |
2022-10-25 | $60.40 | $60.40 | $60.40 | $60.40 | $60.40 | 0 |
2022-10-24 | $60.40 | $60.40 | $60.40 | $60.40 | $60.40 | 0 |
2022-10-21 | $60.40 | $60.40 | $60.40 | $60.40 | $60.40 | 0 |
2022-10-20 | $60.40 | $60.40 | $60.40 | $60.40 | $60.40 | 0 |
2022-10-19 | $60.40 | $60.40 | $60.40 | $60.40 | $60.40 | 0 |
2022-10-18 | $60.40 | $60.40 | $60.40 | $60.40 | $60.40 | 0 |
2022-10-17 | $60.40 | $60.40 | $60.40 | $60.40 | $60.40 | 0 |
2022-10-14 | $60.40 | $60.40 | $60.40 | $60.40 | $60.40 | 0 |
2022-10-13 | $60.40 | $60.40 | $60.40 | $60.40 | $60.40 | 0 |
2022-10-12 | $60.40 | $60.40 | $60.40 | $60.40 | $60.40 | 0 |
2022-10-11 | $60.40 | $60.40 | $60.40 | $60.40 | $60.40 | 0 |
2022-10-10 | $60.40 | $60.40 | $60.40 | $60.40 | $60.40 | 0 |
2022-10-07 | $60.40 | $60.40 | $60.40 | $60.40 | $60.40 | 0 |
2022-10-06 | $60.40 | $60.40 | $60.40 | $60.40 | $60.40 | 0 |
2022-10-05 | $60.40 | $60.40 | $60.40 | $60.40 | $60.40 | 0 |
2022-10-04 | $60.40 | $60.40 | $60.40 | $60.40 | $60.40 | 0 |
2022-10-03 | $60.40 | $60.40 | $60.40 | $60.40 | $60.40 | 0 |
2022-09-30 | $60.40 | $60.40 | $60.40 | $60.40 | $60.40 | 0 |
2022-09-29 | $60.40 | $60.40 | $60.40 | $60.40 | $60.40 | 0 |
2022-09-28 | $60.40 | $60.40 | $60.40 | $60.40 | $60.40 | 0 |
2022-09-27 | $60.40 | $60.40 | $60.40 | $60.40 | $60.40 | 0 |
2022-09-26 | $60.40 | $60.40 | $60.40 | $60.40 | $60.40 | 0 |
2022-09-23 | $60.40 | $60.40 | $60.40 | $60.40 | $60.40 | 0 |
2022-09-22 | $60.40 | $60.40 | $60.40 | $60.40 | $60.40 | 0 |
2022-09-21 | $60.40 | $60.40 | $60.40 | $60.40 | $60.40 | 0 |
2022-09-20 | $60.40 | $60.40 | $60.40 | $60.40 | $60.40 | 0 |
2022-09-19 | $60.40 | $60.40 | $60.40 | $60.40 | $60.40 | 0 |
2022-09-16 | $60.40 | $60.40 | $60.40 | $60.40 | $60.40 | 0 |
2022-09-15 | $60.40 | $60.40 | $60.40 | $60.40 | $60.40 | 0 |
2022-09-14 | $60.40 | $60.40 | $60.40 | $60.40 | $60.40 | 0 |
2022-09-13 | $60.40 | $60.40 | $60.40 | $60.40 | $60.40 | 0 |
2022-09-12 | $60.40 | $60.40 | $60.40 | $60.40 | $60.40 | 0 |
2022-09-09 | $60.40 | $60.40 | $60.40 | $60.40 | $60.40 | 0 |
2022-09-08 | $60.40 | $60.40 | $60.40 | $60.40 | $60.40 | 0 |
2022-09-07 | $60.40 | $60.40 | $60.40 | $60.40 | $60.40 | 0 |
2022-09-06 | $60.40 | $60.40 | $60.40 | $60.40 | $60.40 | 0 |
2022-09-02 | $60.40 | $60.40 | $60.40 | $60.40 | $60.40 | 0 |
2022-09-01 | $60.40 | $60.40 | $60.40 | $60.40 | $60.40 | 0 |
2022-08-31 | $60.40 | $60.40 | $60.40 | $60.40 | $60.40 | 0 |
2022-08-30 | $60.40 | $60.40 | $60.40 | $60.40 | $60.40 | 0 |
2022-08-29 | $60.40 | $60.40 | $60.40 | $60.40 | $60.40 | 0 |
2022-08-26 | $60.40 | $60.40 | $60.40 | $60.40 | $60.40 | 0 |
2022-08-25 | $60.40 | $60.40 | $60.40 | $60.40 | $60.40 | 0 |
2022-08-24 | $60.40 | $60.40 | $60.40 | $60.40 | $60.40 | 0 |
2022-08-23 | $60.40 | $60.40 | $60.40 | $60.40 | $60.40 | 0 |
2022-08-22 | $60.40 | $60.40 | $60.40 | $60.40 | $60.40 | 0 |
2022-08-19 | $60.40 | $60.40 | $60.40 | $60.40 | $60.40 | 0 |
2022-08-18 | $60.40 | $60.40 | $60.40 | $60.40 | $60.40 | 0 |
2022-08-17 | $60.40 | $60.40 | $60.40 | $60.40 | $60.40 | 0 |
2022-08-16 | $60.40 | $60.40 | $60.40 | $60.40 | $60.40 | 0 |
2022-08-15 | $60.40 | $60.40 | $60.40 | $60.40 | $60.40 | 0 |
2022-08-12 | $60.40 | $60.40 | $60.40 | $60.40 | $60.40 | 0 |
2022-08-11 | $60.40 | $60.40 | $60.40 | $60.40 | $60.40 | 0 |
2022-08-10 | $60.40 | $60.40 | $60.40 | $60.40 | $60.40 | 0 |
2022-08-09 | $60.40 | $60.40 | $60.40 | $60.40 | $60.40 | 0 |
2022-08-08 | $60.40 | $60.40 | $60.40 | $60.40 | $60.40 | 0 |
2022-08-05 | $60.40 | $60.40 | $60.40 | $60.40 | $60.40 | 0 |
2022-08-04 | $60.40 | $60.40 | $60.40 | $60.40 | $60.40 | 0 |
2022-08-03 | $60.40 | $60.40 | $60.40 | $60.40 | $60.40 | 0 |
2022-08-02 | $60.40 | $60.40 | $60.40 | $60.40 | $60.40 | 0 |
2022-08-01 | $60.40 | $60.40 | $60.40 | $60.40 | $60.40 | 0 |
2022-07-29 | $60.40 | $60.40 | $60.40 | $60.40 | $60.40 | 0 |
2022-07-28 | $60.40 | $60.40 | $60.40 | $60.40 | $60.40 | 0 |
2022-07-27 | $60.40 | $60.40 | $60.40 | $60.40 | $60.40 | 0 |
2022-07-26 | $60.40 | $60.40 | $60.40 | $60.40 | $60.40 | 0 |
2022-07-25 | $60.40 | $60.40 | $60.40 | $60.40 | $60.40 | 0 |
2022-07-22 | $60.40 | $60.40 | $60.40 | $60.40 | $60.40 | 0 |
2022-07-21 | $60.40 | $60.40 | $60.40 | $60.40 | $60.40 | 0 |
2022-07-20 | $60.40 | $60.40 | $60.40 | $60.40 | $60.40 | 0 |
2022-07-19 | $60.40 | $60.40 | $60.40 | $60.40 | $60.40 | 0 |
2022-07-18 | $60.40 | $60.40 | $60.40 | $60.40 | $60.40 | 0 |
2022-07-15 | $60.40 | $60.40 | $60.40 | $60.40 | $60.40 | 0 |
2022-07-14 | $60.40 | $60.40 | $60.40 | $60.40 | $60.40 | 0 |
2022-07-13 | $60.40 | $60.40 | $60.40 | $60.40 | $60.40 | 0 |
2022-07-12 | $60.40 | $60.40 | $60.40 | $60.40 | $60.40 | 0 |
2022-07-11 | $60.40 | $60.40 | $60.40 | $60.40 | $60.40 | 0 |
2022-07-08 | $60.40 | $60.40 | $60.40 | $60.40 | $60.40 | 0 |
2022-07-07 | $60.40 | $60.40 | $60.40 | $60.40 | $60.40 | 0 |
2022-07-06 | $60.40 | $60.40 | $60.40 | $60.40 | $60.40 | 0 |
2022-07-05 | $60.40 | $60.40 | $60.40 | $60.40 | $60.40 | 0 |
2022-07-01 | $60.40 | $60.40 | $60.40 | $60.40 | $60.40 | 0 |
2022-06-30 | $60.40 | $60.40 | $60.40 | $60.40 | $60.40 | 0 |
2022-06-29 | $60.40 | $60.40 | $60.40 | $60.40 | $60.40 | 0 |
2022-06-28 | $60.40 | $60.40 | $60.40 | $60.40 | $60.40 | 0 |
2022-06-27 | $60.40 | $60.40 | $60.40 | $60.40 | $60.40 | 0 |
2022-06-24 | $60.40 | $60.40 | $60.40 | $60.40 | $60.40 | 0 |
2022-06-23 | $60.40 | $60.40 | $60.40 | $60.40 | $60.40 | 0 |
2022-06-22 | $60.40 | $60.40 | $60.40 | $60.40 | $60.40 | 0 |
2022-06-21 | $60.40 | $60.40 | $60.40 | $60.40 | $60.40 | 0 |
2022-06-17 | $60.40 | $60.40 | $60.40 | $60.40 | $60.40 | 0 |
2022-06-16 | $60.40 | $60.40 | $60.40 | $60.40 | $60.40 | 0 |
2022-06-15 | $60.40 | $60.40 | $60.40 | $60.40 | $60.40 | 0 |
2022-06-14 | $60.40 | $60.40 | $60.40 | $60.40 | $60.40 | 0 |
2022-06-13 | $60.40 | $60.40 | $60.40 | $60.40 | $60.40 | 0 |
2022-06-10 | $60.40 | $60.40 | $60.40 | $60.40 | $60.40 | 0 |
2022-06-09 | $60.40 | $60.40 | $60.40 | $60.40 | $60.40 | 0 |
2022-06-08 | $60.40 | $60.40 | $60.40 | $60.40 | $60.40 | 0 |
2022-06-07 | $60.40 | $60.40 | $60.40 | $60.40 | $60.40 | 0 |
2022-06-06 | $60.40 | $60.40 | $60.40 | $60.40 | $60.40 | 0 |
2022-06-03 | $60.40 | $60.40 | $60.40 | $60.40 | $60.40 | 0 |
2022-06-02 | $60.40 | $60.40 | $60.40 | $60.40 | $60.40 | 0 |
2022-06-01 | $60.40 | $60.40 | $60.40 | $60.40 | $60.40 | 0 |
2022-05-31 | $60.40 | $60.40 | $60.40 | $60.40 | $60.40 | 0 |
2022-05-27 | $60.40 | $60.40 | $60.40 | $60.40 | $60.40 | 0 |
2022-05-26 | $60.40 | $60.40 | $60.40 | $60.40 | $60.40 | 0 |
2022-05-25 | $60.40 | $60.40 | $60.40 | $60.40 | $60.40 | 0 |
2022-05-24 | $60.40 | $60.40 | $60.40 | $60.40 | $60.40 | 0 |
2022-05-23 | $60.40 | $60.40 | $60.40 | $60.40 | $60.40 | 0 |
2022-05-20 | $60.40 | $60.40 | $60.40 | $60.40 | $60.40 | 0 |
2022-05-19 | $60.40 | $60.40 | $60.40 | $60.40 | $60.40 | 0 |
2022-05-18 | $60.40 | $60.40 | $60.40 | $60.40 | $60.40 | 0 |
2022-05-17 | $60.40 | $60.40 | $60.40 | $60.40 | $60.40 | 0 |
2022-05-16 | $60.40 | $60.40 | $60.40 | $60.40 | $60.40 | 0 |
2022-05-13 | $60.40 | $60.40 | $60.40 | $60.40 | $60.40 | 0 |
2022-05-12 | $60.40 | $60.40 | $60.40 | $60.40 | $60.40 | 0 |
2022-05-11 | $60.40 | $60.40 | $60.40 | $60.40 | $60.40 | 0 |
2022-05-10 | $60.40 | $60.40 | $60.40 | $60.40 | $60.40 | 0 |
2022-05-09 | $60.40 | $60.40 | $60.40 | $60.40 | $60.40 | 0 |
2022-05-06 | $60.40 | $60.40 | $60.40 | $60.40 | $60.40 | 0 |
2022-05-05 | $60.40 | $60.40 | $60.40 | $60.40 | $60.40 | 0 |
2022-05-04 | $60.40 | $60.40 | $60.40 | $60.40 | $60.40 | 0 |
2022-05-03 | $60.40 | $60.40 | $60.40 | $60.40 | $60.40 | 0 |
2022-05-02 | $60.40 | $60.40 | $60.40 | $60.40 | $60.40 | 0 |
2022-04-29 | $60.40 | $60.40 | $60.40 | $60.40 | $60.40 | 0 |
2022-04-28 | $60.40 | $60.40 | $60.40 | $60.40 | $60.40 | 0 |
2022-04-27 | $60.40 | $60.40 | $60.40 | $60.40 | $60.40 | 0 |
2022-04-26 | $60.40 | $60.40 | $60.40 | $60.40 | $60.40 | 0 |
2022-04-25 | $60.40 | $60.40 | $60.40 | $60.40 | $60.40 | 0 |
2022-04-22 | $60.40 | $60.40 | $60.40 | $60.40 | $60.40 | 0 |
2022-04-21 | $60.40 | $60.40 | $60.40 | $60.40 | $60.40 | 0 |
2022-04-20 | $60.40 | $60.40 | $60.40 | $60.40 | $60.40 | 0 |
2022-04-19 | $60.40 | $60.40 | $60.40 | $60.40 | $60.40 | 0 |
2022-04-18 | $60.40 | $60.40 | $60.40 | $60.40 | $60.40 | 0 |
2022-04-14 | $60.40 | $60.40 | $60.40 | $60.40 | $60.40 | 0 |
2022-04-13 | $60.40 | $60.40 | $60.40 | $60.40 | $60.40 | 0 |
2022-04-12 | $60.40 | $60.40 | $60.40 | $60.40 | $60.40 | 0 |
2022-04-11 | $60.40 | $60.40 | $60.40 | $60.40 | $60.40 | 0 |
2022-04-08 | $60.40 | $60.40 | $60.40 | $60.40 | $60.40 | 0 |
2022-04-07 | $60.40 | $60.40 | $60.40 | $60.40 | $60.40 | 0 |
2022-04-06 | $60.40 | $60.40 | $60.40 | $60.40 | $60.40 | 0 |
2022-04-05 | $60.40 | $60.40 | $60.40 | $60.40 | $60.40 | 0 |
2022-04-04 | $60.40 | $60.40 | $60.40 | $60.40 | $60.40 | 0 |
2022-04-01 | $60.40 | $60.40 | $60.40 | $60.40 | $60.40 | 0 |
2022-03-31 | $60.40 | $60.40 | $60.40 | $60.40 | $60.40 | 0 |
2022-03-30 | $60.40 | $60.40 | $60.40 | $60.40 | $60.40 | 0 |
2022-03-29 | $60.40 | $60.40 | $60.40 | $60.40 | $60.40 | 0 |
2022-03-28 | $60.40 | $60.40 | $60.40 | $60.40 | $60.40 | 0 |
2022-03-25 | $60.40 | $60.40 | $60.40 | $60.40 | $60.40 | 0 |
2022-03-24 | $60.40 | $60.40 | $60.40 | $60.40 | $60.40 | 0 |
2022-03-23 | $60.40 | $60.40 | $60.40 | $60.40 | $60.40 | 0 |
2022-03-22 | $60.40 | $60.40 | $60.40 | $60.40 | $60.40 | 0 |
2022-03-21 | $60.40 | $60.40 | $60.40 | $60.40 | $60.40 | 0 |
2022-03-18 | $60.40 | $60.40 | $60.40 | $60.40 | $60.40 | 0 |
2022-03-17 | $60.40 | $60.40 | $60.40 | $60.40 | $60.40 | 0 |
2022-03-16 | $60.40 | $60.40 | $60.40 | $60.40 | $60.40 | 0 |
2022-03-15 | $60.40 | $60.40 | $60.40 | $60.40 | $60.40 | 0 |
2022-03-14 | $60.40 | $60.40 | $60.40 | $60.40 | $60.40 | 0 |
2022-03-11 | $60.40 | $60.40 | $60.40 | $60.40 | $60.40 | 0 |
2022-03-10 | $60.40 | $60.40 | $60.40 | $60.40 | $60.40 | 0 |
2022-03-09 | $60.40 | $60.40 | $60.40 | $60.40 | $60.40 | 0 |
2022-03-08 | $60.40 | $60.40 | $60.40 | $60.40 | $60.40 | 0 |
2022-03-07 | $60.40 | $60.40 | $60.40 | $60.40 | $60.40 | 0 |
2022-03-04 | $60.40 | $60.40 | $60.40 | $60.40 | $60.40 | 0 |
2022-03-03 | $60.40 | $60.40 | $60.40 | $60.40 | $60.40 | 0 |
2022-03-02 | $60.40 | $60.40 | $60.40 | $60.40 | $60.40 | 0 |
2022-03-01 | $60.40 | $60.40 | $60.40 | $60.40 | $60.40 | 0 |
2022-02-28 | $60.40 | $60.40 | $60.40 | $60.40 | $60.40 | 0 |
2022-02-25 | $60.40 | $60.40 | $60.40 | $60.40 | $60.40 | 0 |
2022-02-24 | $60.40 | $60.40 | $60.40 | $60.40 | $60.40 | 0 |
2022-02-23 | $60.40 | $60.40 | $60.40 | $60.40 | $60.40 | 0 |
2022-02-22 | $60.40 | $60.40 | $60.40 | $60.40 | $60.40 | 0 |
2022-02-18 | $60.40 | $60.40 | $60.40 | $60.40 | $60.40 | 0 |
2022-02-17 | $60.40 | $60.40 | $60.40 | $60.40 | $60.40 | 0 |
2022-02-16 | $60.40 | $60.40 | $60.40 | $60.40 | $60.40 | 0 |
2022-02-15 | $60.40 | $60.40 | $60.40 | $60.40 | $60.40 | 0 |
2022-02-14 | $60.40 | $60.40 | $60.40 | $60.40 | $60.40 | 0 |
2022-02-11 | $60.40 | $60.40 | $60.40 | $60.40 | $60.40 | 0 |
2022-02-10 | $60.40 | $60.40 | $60.40 | $60.40 | $60.40 | 0 |
2022-02-09 | $60.40 | $60.40 | $60.40 | $60.40 | $60.40 | 0 |
2022-02-08 | $60.40 | $60.40 | $60.40 | $60.40 | $60.40 | 0 |
2022-02-07 | $60.40 | $60.40 | $60.40 | $60.40 | $60.40 | 0 |
2022-02-04 | $60.40 | $60.40 | $60.40 | $60.40 | $60.40 | 0 |
2022-02-03 | $60.40 | $60.40 | $60.40 | $60.40 | $60.40 | 0 |
2022-02-02 | $60.40 | $60.40 | $60.40 | $60.40 | $60.40 | 0 |
2022-02-01 | $60.40 | $60.40 | $60.40 | $60.40 | $60.40 | 0 |
2022-01-31 | $60.40 | $60.40 | $60.40 | $60.40 | $60.40 | 0 |
2022-01-28 | $60.40 | $60.40 | $60.40 | $60.40 | $60.40 | 0 |
2022-01-27 | $60.40 | $60.40 | $60.40 | $60.40 | $60.40 | 0 |
2022-01-26 | $60.40 | $60.40 | $60.40 | $60.40 | $60.40 | 0 |
2022-01-25 | $60.40 | $60.40 | $60.40 | $60.40 | $60.40 | 0 |
2022-01-24 | $60.40 | $60.40 | $60.40 | $60.40 | $60.40 | 0 |
2022-01-21 | $60.40 | $60.40 | $60.40 | $60.40 | $60.40 | 0 |
2022-01-20 | $60.40 | $60.40 | $60.40 | $60.40 | $60.40 | 0 |
2022-01-19 | $60.40 | $60.40 | $60.40 | $60.40 | $60.40 | 0 |
2022-01-18 | $60.40 | $60.40 | $60.40 | $60.40 | $60.40 | 0 |
2022-01-14 | $59.10 | $61.00 | $58.54 | $60.40 | $60.40 | 6,300 |
2022-01-13 | $59.88 | $60.13 | $59.32 | $59.36 | $59.36 | 3,739 |
2022-01-12 | $57.57 | $59.47 | $57.57 | $59.38 | $59.38 | 9,489 |
2022-01-11 | $53.50 | $56.40 | $53.50 | $56.32 | $56.32 | 4,653 |
2022-01-10 | $53.67 | $54.17 | $52.87 | $53.19 | $53.19 | 2,497 |
2022-01-07 | $53.04 | $54.67 | $53.04 | $54.45 | $54.45 | 5,602 |
2022-01-06 | $52.38 | $52.79 | $52.14 | $52.39 | $52.39 | 4,167 |
2022-01-05 | $51.30 | $51.30 | $51.19 | $51.24 | $51.24 | 2,588 |
2022-01-04 | $53.47 | $53.99 | $53.04 | $53.16 | $53.16 | 5,457 |
2022-01-03 | $53.61 | $53.94 | $53.18 | $53.26 | $53.26 | 11,784 |
2021-12-31 | $54.21 | $54.83 | $53.81 | $54.27 | $54.27 | 4,629 |
2021-12-30 | $53.28 | $54.56 | $53.16 | $54.20 | $54.20 | 5,162 |
2021-12-29 | $53.09 | $53.79 | $52.19 | $52.21 | $52.21 | 4,375 |
2021-12-28 | $53.94 | $53.97 | $53.62 | $53.75 | $53.75 | 3,566 |
2021-12-27 | $53.11 | $54.22 | $52.99 | $53.95 | $53.95 | 5,540 |
2021-12-23 | $52.46 | $52.82 | $52.35 | $52.75 | $52.75 | 1,915 |
2021-12-22 | $50.93 | $52.69 | $50.93 | $52.69 | $52.69 | 6,633 |
2021-12-21 | $51.35 | $51.70 | $51.19 | $51.23 | $51.23 | 3,615 |
2021-12-20 | $51.54 | $51.54 | $50.89 | $51.44 | $50.77 | 3,817 |
2021-12-17 | $54.09 | $54.40 | $53.54 | $54.40 | $53.70 | 4,355 |
2021-12-16 | $54.31 | $55.05 | $54.01 | $54.93 | $54.22 | 2,606 |
2021-12-15 | $52.80 | $53.09 | $51.00 | $53.09 | $52.40 | 2,479 |
2021-12-14 | $54.05 | $54.22 | $52.55 | $52.59 | $51.90 | 4,983 |
2021-12-13 | $55.94 | $55.94 | $53.16 | $53.18 | $52.49 | 4,642 |
2021-12-10 | $55.22 | $55.24 | $55.09 | $55.24 | $54.52 | 888 |
2021-12-09 | $55.37 | $55.37 | $54.88 | $54.98 | $54.26 | 1,015 |
2021-12-08 | $56.70 | $56.87 | $56.19 | $56.84 | $56.10 | 3,141 |
2021-12-07 | $55.42 | $55.60 | $55.18 | $55.53 | $54.81 | 3,803 |
2021-12-06 | $53.48 | $53.52 | $53.48 | $53.52 | $52.82 | 649 |
2021-12-03 | $52.76 | $52.76 | $52.06 | $52.15 | $51.47 | 7,254 |
2021-12-02 | $51.84 | $52.86 | $51.67 | $52.86 | $52.17 | 3,026 |
2021-12-01 | $52.30 | $52.30 | $49.04 | $49.04 | $48.40 | 1,099 |
2021-11-30 | $48.88 | $50.01 | $48.64 | $49.63 | $48.99 | 3,795 |
2021-11-29 | $50.94 | $50.94 | $50.50 | $50.57 | $49.91 | 3,716 |
2021-11-26 | $50.16 | $50.39 | $49.29 | $50.39 | $49.74 | 5,152 |
2021-11-24 | $52.21 | $52.94 | $52.21 | $52.94 | $52.25 | 1,560 |
2021-11-23 | $50.66 | $52.70 | $50.66 | $52.52 | $51.84 | 1,613 |
2021-11-22 | $52.51 | $53.25 | $51.65 | $51.65 | $50.98 | 3,455 |
2021-11-19 | $51.55 | $52.26 | $51.06 | $51.08 | $50.42 | 6,086 |
2021-11-18 | $52.22 | $52.50 | $50.89 | $51.24 | $50.57 | 8,770 |
2021-11-17 | $54.97 | $54.97 | $52.98 | $53.28 | $52.59 | 15,183 |
2021-11-16 | $55.90 | $55.90 | $55.24 | $55.43 | $54.71 | 12,948 |
2021-11-15 | $57.50 | $57.60 | $57.43 | $57.51 | $56.76 | 7,274 |
2021-11-12 | $57.76 | $58.33 | $57.76 | $58.19 | $57.43 | 3,100 |
2021-11-11 | $59.49 | $60.00 | $59.21 | $59.21 | $58.44 | 6,196 |
2021-11-10 | $58.39 | $58.78 | $56.86 | $56.99 | $56.24 | 2,864 |
2021-11-09 | $58.51 | $58.51 | $57.27 | $57.82 | $57.07 | 5,953 |
2021-11-08 | $56.25 | $57.25 | $56.25 | $56.87 | $56.13 | 7,305 |
2021-11-05 | $56.48 | $56.85 | $55.91 | $56.21 | $55.48 | 6,805 |
2021-11-04 | $54.59 | $55.00 | $54.42 | $54.81 | $54.09 | 1,335 |
2021-11-03 | $54.90 | $56.81 | $54.90 | $56.80 | $56.06 | 4,520 |
2021-11-02 | $55.26 | $55.35 | $54.66 | $54.99 | $54.28 | 3,171 |
2021-11-01 | $56.43 | $56.71 | $55.91 | $56.71 | $55.98 | 1,602 |
2021-10-29 | $57.48 | $57.57 | $55.38 | $55.43 | $54.71 | 5,313 |
2021-10-28 | $58.51 | $58.75 | $57.68 | $58.18 | $57.42 | 5,355 |
2021-10-27 | $61.07 | $61.07 | $58.70 | $59.02 | $58.25 | 4,592 |
2021-10-26 | $61.80 | $61.80 | $60.41 | $60.72 | $59.93 | 8,192 |
2021-10-25 | $60.67 | $62.06 | $60.08 | $61.82 | $61.01 | 6,228 |
2021-10-22 | $57.73 | $58.87 | $55.55 | $58.51 | $57.75 | 3,379 |
2021-10-21 | $60.39 | $60.39 | $57.71 | $59.19 | $58.42 | 6,782 |
2021-10-20 | $62.11 | $63.28 | $62.11 | $63.14 | $62.32 | 2,615 |
2021-10-19 | $62.92 | $63.62 | $61.84 | $62.09 | $61.28 | 8,447 |
2021-10-18 | $63.58 | $65.23 | $63.56 | $65.13 | $64.29 | 3,527 |
2021-10-15 | $63.92 | $66.10 | $63.89 | $66.10 | $65.25 | 2,406 |
2021-10-14 | $63.49 | $63.55 | $62.77 | $62.91 | $62.09 | 2,002 |
2021-10-13 | $62.79 | $62.79 | $62.10 | $62.76 | $61.94 | 2,259 |
2021-10-12 | $61.98 | $62.03 | $61.57 | $61.57 | $60.77 | 6,050 |
2021-10-11 | $63.08 | $63.08 | $61.55 | $61.55 | $60.75 | 529 |
2021-10-08 | $62.87 | $62.87 | $62.51 | $62.51 | $61.70 | 418 |
2021-10-07 | $62.56 | $62.57 | $61.77 | $61.77 | $60.96 | 2,747 |
2021-10-06 | $60.55 | $61.93 | $59.80 | $61.93 | $61.12 | 2,825 |
2021-10-05 | $61.72 | $62.56 | $61.72 | $61.83 | $61.03 | 1,034 |
2021-10-04 | $63.15 | $64.22 | $61.92 | $62.35 | $61.54 | 4,846 |
2021-10-01 | $63.86 | $65.42 | $63.86 | $65.15 | $64.31 | 4,287 |
2021-09-30 | $63.53 | $63.53 | $62.40 | $62.48 | $61.67 | 702 |
2021-09-29 | $62.51 | $63.35 | $62.51 | $62.67 | $61.85 | 4,207 |
2021-09-28 | $66.00 | $66.00 | $62.65 | $62.65 | $61.84 | 2,080 |
2021-09-27 | $66.46 | $67.00 | $66.46 | $66.95 | $66.08 | 1,197 |
2021-09-24 | $66.70 | $66.82 | $66.45 | $66.45 | $65.59 | 1,596 |
2021-09-23 | $69.08 | $69.08 | $68.04 | $68.04 | $67.16 | 1,000 |
2021-09-22 | $67.00 | $67.40 | $66.75 | $66.75 | $65.88 | 1,904 |
2021-09-21 | $63.03 | $65.08 | $63.03 | $64.56 | $63.72 | 5,657 |
2021-09-20 | $64.42 | $64.42 | $61.20 | $62.96 | $62.15 | 4,751 |
2021-09-17 | $67.60 | $67.60 | $66.43 | $66.82 | $65.95 | 3,699 |
2021-09-16 | $70.01 | $70.01 | $70.01 | $70.01 | $69.10 | 587 |
2021-09-15 | $71.44 | $71.44 | $71.31 | $71.38 | $70.45 | 3,177 |
2021-09-14 | $72.60 | $72.60 | $71.39 | $71.39 | $70.47 | 3,675 |
2021-09-13 | $73.06 | $73.47 | $72.55 | $72.55 | $71.61 | 1,643 |
2021-09-10 | $70.81 | $70.81 | $70.81 | $70.81 | $69.89 | 337 |
2021-09-09 | $69.45 | $71.24 | $68.30 | $71.24 | $70.31 | 3,108 |
2021-09-08 | $73.33 | $73.51 | $68.80 | $68.83 | $67.94 | 7,416 |
2021-09-07 | $76.00 | $77.33 | $75.27 | $75.27 | $74.29 | 3,502 |
2021-09-03 | $76.07 | $76.55 | $75.16 | $75.29 | $74.31 | 1,920 |
2021-09-02 | $77.85 | $78.04 | $75.64 | $75.64 | $74.66 | 3,329 |
2021-09-01 | $78.30 | $79.06 | $78.07 | $78.07 | $77.06 | 2,328 |
2021-08-31 | $79.12 | $80.00 | $78.50 | $78.50 | $77.48 | 2,045 |
2021-08-30 | $78.60 | $79.17 | $78.37 | $78.61 | $77.59 | 3,046 |
2021-08-27 | $76.28 | $79.01 | $76.28 | $79.01 | $77.98 | 2,730 |
2021-08-26 | $76.77 | $77.11 | $75.59 | $75.61 | $74.63 | 2,173 |
2021-08-25 | $76.28 | $78.43 | $76.28 | $78.43 | $77.41 | 1,384 |
2021-08-24 | $74.65 | $77.16 | $74.58 | $76.73 | $75.73 | 4,496 |
2021-08-23 | $71.57 | $72.83 | $71.57 | $72.63 | $71.69 | 4,507 |
2021-08-20 | $68.75 | $71.72 | $68.75 | $71.54 | $70.61 | 9,583 |
2021-08-19 | $70.70 | $71.02 | $69.48 | $70.76 | $69.84 | 5,051 |
2021-08-18 | $74.70 | $74.70 | $73.54 | $73.54 | $72.58 | 3,399 |
2021-08-17 | $76.86 | $76.86 | $74.80 | $76.12 | $75.13 | 3,066 |
2021-08-16 | $77.98 | $78.25 | $77.07 | $77.07 | $76.07 | 4,465 |
2021-08-13 | $78.71 | $80.14 | $78.69 | $79.98 | $78.94 | 2,484 |
2021-08-12 | $79.01 | $79.01 | $78.91 | $78.91 | $77.88 | 1,060 |
2021-08-11 | $80.48 | $81.42 | $79.41 | $81.09 | $80.04 | 1,173 |
2021-08-10 | $79.76 | $80.64 | $79.76 | $80.45 | $79.41 | 898 |
2021-08-09 | $79.32 | $79.47 | $79.31 | $79.40 | $78.36 | 1,538 |
2021-08-06 | $81.05 | $81.05 | $79.73 | $79.89 | $78.85 | 3,855 |
2021-08-05 | $81.16 | $82.11 | $79.45 | $79.45 | $78.42 | 1,294 |
2021-08-04 | $80.55 | $80.55 | $78.23 | $79.47 | $78.44 | 3,316 |
2021-08-03 | $78.15 | $81.69 | $77.20 | $81.69 | $80.63 | 3,524 |
2021-08-02 | $82.58 | $83.98 | $80.36 | $80.36 | $79.31 | 5,312 |
2021-07-30 | $85.01 | $85.01 | $79.35 | $79.35 | $78.32 | 2,961 |
2021-07-29 | $86.30 | $87.16 | $86.14 | $86.99 | $85.86 | 2,563 |
2021-07-28 | $84.20 | $85.90 | $84.20 | $85.90 | $84.79 | 3,418 |
2021-07-27 | $81.70 | $82.15 | $80.77 | $82.15 | $81.09 | 2,868 |
2021-07-26 | $79.88 | $83.57 | $79.88 | $83.57 | $82.49 | 1,417 |
2021-07-23 | $81.88 | $82.39 | $80.92 | $81.17 | $80.12 | 1,555 |
2021-07-22 | $82.12 | $82.12 | $82.12 | $82.12 | $81.05 | 237 |
2021-07-21 | $80.29 | $82.41 | $80.29 | $82.41 | $81.34 | 2,397 |
2021-07-20 | $77.35 | $80.00 | $77.35 | $79.80 | $78.76 | 1,869 |
2021-07-19 | $79.11 | $79.61 | $77.57 | $78.11 | $77.10 | 4,546 |
2021-07-16 | $84.03 | $84.64 | $83.10 | $83.23 | $82.15 | 7,059 |
2021-07-15 | $85.99 | $85.99 | $83.96 | $85.11 | $84.01 | 1,228 |
2021-07-14 | $87.00 | $87.30 | $85.85 | $85.85 | $84.73 | 4,419 |
2021-07-13 | $83.68 | $84.05 | $83.40 | $84.05 | $82.96 | 1,469 |
2021-07-12 | $82.72 | $84.88 | $82.72 | $84.75 | $83.65 | 1,824 |
2021-07-09 | $83.55 | $83.55 | $83.11 | $83.41 | $82.33 | 12,998 |
2021-07-08 | $80.26 | $81.26 | $78.57 | $80.92 | $79.87 | 8,316 |
2021-07-07 | $83.71 | $84.37 | $81.25 | $83.19 | $82.11 | 8,309 |
2021-07-06 | $86.40 | $86.55 | $82.95 | $82.97 | $81.89 | 6,801 |
2021-07-02 | $88.49 | $89.69 | $88.49 | $89.69 | $88.53 | 1,947 |
2021-07-01 | $90.73 | $90.73 | $86.73 | $87.33 | $86.19 | 4,242 |
2021-06-30 | $90.51 | $90.62 | $89.01 | $90.24 | $89.06 | 3,959 |
2021-06-29 | $91.03 | $91.73 | $90.88 | $91.73 | $90.53 | 2,426 |
2021-06-28 | $91.96 | $91.96 | $90.01 | $91.45 | $90.26 | 3,496 |
2021-06-25 | $95.49 | $95.73 | $91.43 | $91.91 | $90.72 | 4,010 |
2021-06-24 | $92.90 | $94.60 | $92.73 | $94.60 | $93.37 | 3,724 |
2021-06-23 | $92.72 | $92.72 | $90.82 | $90.82 | $89.64 | 1,604 |
2021-06-22 | $87.72 | $90.44 | $87.05 | $90.44 | $89.26 | 3,950 |
2021-06-21 | $87.71 | $89.51 | $87.71 | $89.51 | $88.12 | 2,579 |
2021-06-18 | $87.53 | $87.65 | $86.06 | $87.09 | $85.74 | 5,947 |
2021-06-17 | $89.67 | $90.80 | $87.81 | $88.02 | $86.66 | 4,842 |
2021-06-16 | $91.00 | $92.00 | $88.81 | $89.53 | $88.14 | 3,367 |
2021-06-15 | $90.38 | $91.51 | $89.35 | $91.51 | $90.09 | 2,321 |
2021-06-14 | $92.08 | $93.02 | $91.54 | $91.88 | $90.46 | 12,479 |
2021-06-11 | $91.32 | $91.35 | $89.74 | $91.02 | $89.61 | 6,959 |
2021-06-10 | $92.47 | $92.52 | $91.21 | $91.79 | $90.37 | 3,956 |
2021-06-09 | $91.95 | $92.31 | $91.56 | $91.56 | $90.14 | 3,097 |
2021-06-08 | $92.54 | $93.62 | $91.60 | $92.30 | $90.87 | 2,546 |
2021-06-07 | $92.92 | $93.94 | $91.88 | $93.50 | $92.05 | 7,216 |
2021-06-04 | $91.05 | $92.77 | $91.05 | $92.77 | $91.33 | 3,814 |
2021-06-03 | $90.00 | $91.26 | $89.18 | $89.84 | $88.45 | 6,379 |
2021-06-02 | $88.04 | $91.80 | $88.04 | $91.73 | $90.31 | 9,066 |
2021-06-01 | $87.89 | $88.88 | $87.47 | $88.31 | $86.94 | 12,391 |
2021-05-28 | $80.89 | $83.88 | $80.89 | $83.82 | $82.52 | 3,355 |
2021-05-27 | $79.38 | $80.58 | $79.38 | $80.58 | $79.33 | 3,565 |
2021-05-26 | $76.70 | $78.60 | $76.70 | $78.50 | $77.28 | 2,450 |
2021-05-25 | $79.00 | $79.00 | $76.22 | $76.43 | $75.24 | 3,183 |
2021-05-24 | $78.26 | $78.46 | $78.05 | $78.46 | $77.25 | 982 |
2021-05-21 | $77.94 | $77.94 | $76.95 | $77.81 | $76.61 | 3,723 |
2021-05-20 | $78.44 | $79.66 | $78.44 | $79.43 | $78.20 | 5,257 |
2021-05-19 | $78.47 | $79.40 | $77.41 | $78.43 | $77.22 | 4,853 |
2021-05-18 | $81.58 | $82.22 | $81.26 | $81.41 | $80.15 | 6,365 |
2021-05-17 | $79.79 | $80.81 | $79.79 | $80.67 | $79.42 | 5,196 |
2021-05-14 | $80.00 | $80.77 | $79.80 | $80.73 | $79.48 | 7,749 |
2021-05-13 | $77.05 | $78.98 | $76.95 | $77.93 | $76.72 | 9,002 |
2021-05-12 | $81.14 | $81.16 | $76.83 | $76.96 | $75.76 | 6,689 |
2021-05-11 | $78.36 | $82.26 | $77.93 | $82.26 | $80.99 | 5,431 |
2021-05-10 | $82.47 | $82.96 | $81.65 | $81.65 | $80.39 | 9,811 |
2021-05-07 | $78.88 | $80.88 | $78.88 | $80.62 | $79.37 | 6,331 |
2021-05-06 | $75.90 | $77.35 | $75.45 | $77.35 | $76.16 | 4,158 |
2021-05-05 | $73.46 | $74.49 | $73.46 | $74.32 | $73.17 | 2,000 |
2021-05-04 | $70.93 | $72.12 | $70.51 | $71.63 | $70.52 | 2,448 |
2021-05-03 | $73.80 | $74.01 | $72.89 | $73.36 | $72.22 | 8,960 |
2021-04-30 | $75.32 | $75.32 | $72.23 | $72.23 | $71.11 | 6,054 |
2021-04-29 | $77.80 | $77.80 | $75.65 | $76.58 | $75.39 | 5,079 |
2021-04-28 | $76.89 | $77.81 | $76.76 | $77.61 | $76.41 | 3,936 |
2021-04-27 | $76.39 | $76.94 | $74.91 | $74.91 | $73.75 | 3,970 |
2021-04-26 | $75.63 | $76.70 | $75.49 | $76.39 | $75.21 | 5,138 |
2021-04-23 | $75.55 | $75.55 | $74.47 | $74.94 | $73.78 | 1,974 |
2021-04-22 | $75.03 | $75.03 | $73.84 | $74.50 | $73.35 | 2,955 |
2021-04-21 | $72.54 | $74.31 | $72.54 | $74.20 | $73.05 | 1,570 |
2021-04-20 | $74.48 | $74.48 | $72.86 | $73.18 | $72.05 | 5,550 |
2021-04-19 | $74.82 | $75.47 | $74.64 | $74.85 | $73.69 | 4,668 |
2021-04-16 | $73.36 | $75.03 | $73.36 | $75.03 | $73.87 | 584 |
2021-04-15 | $74.02 | $74.69 | $73.76 | $74.09 | $72.94 | 3,199 |
2021-04-14 | $69.79 | $73.34 | $69.79 | $72.72 | $71.60 | 4,553 |
2021-04-13 | $70.50 | $70.50 | $70.00 | $70.00 | $68.92 | 447 |
2021-04-12 | $70.68 | $70.68 | $68.80 | $69.51 | $68.43 | 18,163 |
2021-04-09 | $71.04 | $71.23 | $70.25 | $70.25 | $69.16 | 1,184 |
2021-04-08 | $71.50 | $73.30 | $71.50 | $72.50 | $71.38 | 2,224 |
2021-04-07 | $71.00 | $71.00 | $70.25 | $70.31 | $69.22 | 870 |
2021-04-06 | $70.68 | $71.23 | $70.68 | $70.94 | $69.84 | 3,107 |
2021-04-05 | $69.52 | $70.30 | $69.44 | $70.29 | $69.20 | 4,004 |
2021-04-01 | $68.10 | $68.10 | $67.32 | $67.39 | $66.34 | 2,504 |
2021-03-31 | $67.92 | $68.91 | $67.73 | $68.91 | $67.84 | 2,922 |
2021-03-30 | $65.63 | $67.46 | $65.54 | $67.15 | $66.11 | 2,505 |
2021-03-29 | $65.35 | $66.01 | $65.35 | $66.01 | $64.99 | 753 |
2021-03-26 | $66.86 | $66.86 | $64.64 | $66.31 | $65.28 | 3,241 |
2021-03-25 | $63.47 | $65.51 | $63.47 | $65.51 | $64.50 | 2,684 |
2021-03-24 | $64.80 | $64.80 | $64.53 | $64.53 | $63.53 | 3,067 |
2021-03-23 | $67.85 | $69.41 | $66.82 | $66.82 | $65.79 | 3,171 |
2021-03-22 | $68.75 | $70.14 | $68.27 | $69.74 | $68.66 | 2,046 |
2021-03-19 | $69.39 | $71.77 | $69.39 | $70.80 | $69.70 | 8,024 |
2021-03-18 | $69.85 | $71.74 | $69.06 | $69.11 | $68.04 | 3,628 |
2021-03-17 | $68.50 | $71.18 | $67.80 | $71.18 | $70.07 | 2,915 |
2021-03-16 | $70.16 | $70.16 | $68.70 | $69.14 | $68.07 | 15,067 |
2021-03-15 | $69.67 | $70.23 | $69.61 | $70.23 | $69.14 | 3,842 |
2021-03-12 | $69.60 | $70.83 | $69.60 | $70.63 | $69.53 | 2,685 |
2021-03-11 | $70.13 | $72.70 | $69.91 | $72.65 | $71.53 | 12,048 |
2021-03-10 | $66.20 | $67.97 | $66.20 | $67.97 | $66.91 | 2,514 |
2021-03-09 | $64.01 | $64.87 | $62.64 | $64.61 | $63.61 | 5,535 |
2021-03-08 | $65.02 | $66.64 | $62.94 | $62.95 | $61.98 | 6,373 |
2021-03-05 | $67.30 | $67.55 | $64.85 | $67.44 | $66.40 | 4,050 |
2021-03-04 | $69.21 | $69.21 | $65.00 | $65.39 | $64.38 | 5,839 |
2021-03-03 | $65.04 | $67.27 | $62.90 | $66.73 | $65.70 | 21,430 |
2021-03-02 | $64.27 | $67.40 | $63.26 | $66.96 | $65.92 | 5,439 |
2021-03-01 | $65.50 | $67.33 | $65.24 | $65.24 | $64.23 | 20,261 |
2021-02-26 | $67.13 | $67.22 | $64.16 | $64.16 | $63.17 | 8,476 |
2021-02-25 | $72.73 | $72.73 | $66.23 | $66.49 | $65.46 | 21,146 |
2021-02-24 | $71.28 | $73.71 | $71.27 | $73.61 | $72.47 | 7,611 |
2021-02-23 | $68.18 | $72.10 | $68.18 | $72.10 | $70.99 | 10,949 |
2021-02-22 | $68.62 | $71.01 | $67.44 | $68.56 | $67.50 | 34,316 |
2021-02-19 | $75.43 | $77.76 | $75.43 | $76.56 | $75.38 | 6,655 |
2021-02-18 | $76.01 | $76.51 | $75.49 | $76.26 | $75.08 | 12,602 |
2021-02-17 | $77.66 | $78.72 | $77.20 | $78.72 | $77.50 | 8,523 |
2021-02-16 | $79.92 | $80.13 | $78.16 | $78.97 | $77.75 | 8,069 |
2021-02-12 | $76.68 | $77.59 | $76.68 | $77.52 | $76.32 | 2,665 |
2021-02-11 | $77.82 | $78.46 | $76.27 | $76.71 | $75.52 | 4,402 |
2021-02-10 | $77.04 | $77.50 | $75.90 | $76.57 | $75.38 | 8,154 |
2021-02-09 | $74.32 | $77.72 | $74.23 | $77.04 | $75.85 | 24,622 |
2021-02-08 | $77.10 | $77.52 | $75.45 | $76.27 | $75.09 | 8,512 |
2021-02-05 | $76.00 | $77.38 | $75.79 | $76.45 | $75.26 | 31,186 |
2021-02-04 | $73.16 | $73.51 | $72.68 | $73.22 | $72.08 | 6,793 |
2021-02-03 | $74.64 | $75.22 | $73.63 | $74.23 | $73.08 | 14,948 |
2021-02-02 | $74.59 | $75.00 | $73.35 | $73.35 | $72.21 | 9,922 |
2021-02-01 | $70.29 | $71.60 | $69.05 | $71.44 | $70.33 | 18,282 |
2021-01-29 | $71.00 | $71.00 | $67.73 | $68.40 | $67.34 | 11,730 |
2021-01-28 | $71.02 | $73.70 | $71.02 | $73.44 | $72.30 | 5,054 |
2021-01-27 | $71.58 | $73.48 | $69.52 | $70.82 | $69.72 | 17,371 |
2021-01-26 | $75.61 | $75.90 | $74.17 | $74.17 | $73.02 | 6,746 |
2021-01-25 | $74.85 | $74.85 | $71.16 | $72.71 | $71.58 | 13,481 |
2021-01-22 | $75.00 | $75.15 | $73.27 | $74.61 | $73.45 | 16,941 |
2021-01-21 | $80.07 | $80.08 | $77.56 | $77.82 | $76.61 | 7,282 |
2021-01-20 | $82.09 | $82.09 | $79.94 | $80.65 | $79.40 | 4,487 |
2021-01-19 | $82.88 | $82.88 | $79.88 | $81.01 | $79.75 | 7,978 |
2021-01-15 | $83.50 | $83.50 | $80.82 | $81.23 | $79.97 | 15,608 |
2021-01-14 | $84.18 | $87.99 | $84.00 | $87.57 | $86.22 | 13,345 |
2021-01-13 | $85.07 | $85.07 | $82.57 | $83.06 | $81.77 | 7,645 |
2021-01-12 | $83.11 | $86.71 | $83.10 | $86.42 | $85.09 | 9,641 |
2021-01-11 | $83.43 | $83.64 | $82.00 | $82.44 | $81.16 | 12,188 |
2021-01-08 | $87.50 | $87.50 | $85.06 | $86.91 | $85.56 | 11,504 |
2021-01-07 | $84.06 | $85.43 | $83.85 | $85.41 | $84.08 | 11,043 |
2021-01-06 | $81.65 | $85.86 | $81.65 | $82.81 | $81.52 | 17,538 |
2021-01-05 | $77.92 | $81.65 | $77.92 | $81.65 | $80.38 | 23,648 |
2021-01-04 | $82.54 | $83.84 | $78.94 | $79.51 | $78.28 | 21,734 |
2020-12-31 | $81.71 | $81.71 | $79.55 | $80.24 | $79.00 | 5,339 |
2020-12-30 | $81.22 | $81.46 | $80.50 | $80.76 | $79.51 | 14,602 |
2020-12-29 | $80.38 | $80.91 | $79.28 | $80.34 | $79.10 | 12,432 |
2020-12-28 | $79.06 | $79.15 | $77.33 | $78.63 | $77.41 | 17,420 |
2020-12-24 | $77.78 | $78.84 | $77.36 | $78.84 | $77.61 | 6,729 |
2020-12-23 | $78.44 | $78.74 | $77.90 | $78.35 | $77.14 | 13,864 |
2020-12-22 | $77.00 | $77.55 | $76.44 | $76.79 | $75.60 | 11,663 |
2020-12-21 | $75.69 | $78.70 | $75.69 | $77.36 | $76.06 | 22,547 |
2020-12-18 | $82.87 | $82.87 | $80.12 | $81.25 | $79.88 | 10,436 |
2020-12-17 | $81.96 | $83.62 | $81.96 | $82.81 | $81.42 | 17,813 |
2020-12-16 | $78.77 | $80.93 | $77.87 | $80.93 | $79.57 | 8,085 |
2020-12-15 | $76.79 | $79.14 | $76.79 | $78.53 | $77.21 | 11,899 |
2020-12-14 | $78.17 | $78.23 | $75.57 | $75.85 | $74.57 | 11,589 |
2020-12-11 | $77.57 | $78.11 | $76.32 | $77.20 | $75.90 | 11,119 |
2020-12-10 | $73.14 | $79.11 | $73.14 | $79.11 | $77.78 | 15,719 |
2020-12-09 | $75.25 | $75.44 | $71.67 | $73.35 | $72.11 | 105,393 |
2020-12-08 | $74.84 | $76.61 | $74.34 | $75.09 | $73.83 | 11,308 |
2020-12-07 | $76.00 | $76.47 | $73.68 | $74.77 | $73.51 | 36,720 |
2020-12-04 | $74.26 | $75.68 | $74.26 | $75.68 | $74.41 | 11,292 |
2020-12-03 | $73.04 | $74.43 | $72.34 | $72.92 | $71.69 | 19,838 |
2020-12-02 | $68.40 | $71.07 | $68.40 | $71.06 | $69.86 | 13,065 |
2020-12-01 | $66.52 | $70.14 | $66.52 | $70.14 | $68.96 | 24,897 |
2020-11-30 | $66.34 | $66.34 | $63.27 | $63.59 | $62.52 | 11,856 |
2020-11-27 | $66.70 | $66.83 | $66.23 | $66.61 | $65.49 | 6,038 |
2020-11-25 | $65.90 | $67.00 | $65.83 | $66.90 | $65.77 | 17,751 |
2020-11-24 | $64.00 | $66.30 | $63.80 | $66.19 | $65.07 | 41,843 |
2020-11-23 | $61.01 | $61.55 | $60.60 | $61.41 | $60.38 | 6,403 |
2020-11-20 | $61.00 | $61.00 | $60.00 | $60.12 | $59.11 | 8,011 |
2020-11-19 | $60.87 | $62.04 | $60.67 | $62.04 | $61.00 | 13,226 |
2020-11-18 | $62.73 | $63.02 | $60.70 | $60.70 | $59.68 | 14,523 |
2020-11-17 | $59.17 | $62.31 | $59.10 | $62.28 | $61.23 | 28,329 |
2020-11-16 | $58.91 | $59.49 | $58.17 | $59.49 | $58.49 | 20,601 |
2020-11-13 | $54.33 | $56.53 | $54.33 | $56.42 | $55.47 | 13,344 |
2020-11-12 | $56.81 | $56.81 | $53.75 | $54.10 | $53.19 | 23,728 |
2020-11-11 | $57.40 | $57.77 | $56.54 | $57.60 | $56.63 | 9,299 |
2020-11-10 | $56.09 | $57.72 | $56.01 | $57.46 | $56.49 | 37,146 |
2020-11-09 | $57.04 | $57.76 | $54.62 | $55.13 | $54.20 | 38,679 |
2020-11-06 | $49.49 | $51.69 | $49.05 | $51.67 | $50.80 | 12,932 |
2020-11-05 | $47.71 | $49.53 | $47.60 | $49.52 | $48.69 | 24,092 |
2020-11-04 | $43.57 | $45.31 | $43.57 | $44.70 | $43.95 | 12,361 |
2020-11-03 | $44.01 | $44.01 | $42.60 | $43.30 | $42.57 | 21,732 |
2020-11-02 | $41.71 | $42.23 | $41.38 | $41.90 | $41.19 | 8,910 |
2020-10-30 | $41.25 | $41.44 | $40.59 | $41.11 | $40.42 | 8,368 |
2020-10-29 | $40.31 | $42.52 | $40.11 | $42.43 | $41.72 | 34,214 |
2020-10-28 | $45.09 | $45.09 | $41.55 | $41.71 | $41.00 | 31,652 |
2020-10-27 | $50.41 | $50.41 | $47.71 | $47.88 | $47.07 | 34,121 |
2020-10-26 | $51.35 | $51.90 | $48.95 | $50.70 | $49.84 | 15,737 |
2020-10-23 | $53.43 | $53.43 | $51.97 | $51.98 | $51.10 | 40,373 |
2020-10-22 | $51.41 | $53.20 | $50.86 | $52.89 | $52.00 | 36,359 |
2020-10-21 | $49.43 | $51.95 | $49.43 | $50.20 | $49.35 | 27,947 |
2020-10-20 | $48.03 | $50.21 | $47.82 | $49.29 | $48.46 | 49,922 |
2020-10-19 | $47.00 | $48.37 | $45.97 | $45.97 | $45.20 | 13,725 |
2020-10-16 | $46.63 | $46.80 | $45.50 | $45.80 | $45.03 | 7,121 |
2020-10-15 | $45.30 | $47.48 | $45.00 | $46.92 | $46.13 | 11,189 |
2020-10-14 | $48.99 | $49.01 | $47.43 | $47.59 | $46.79 | 10,660 |
2020-10-13 | $47.91 | $48.44 | $45.78 | $47.59 | $46.79 | 52,945 |
2020-10-12 | $48.82 | $49.42 | $48.50 | $49.10 | $48.27 | 50,357 |
2020-10-09 | $47.47 | $49.76 | $47.15 | $48.77 | $47.95 | 16,509 |
2020-10-08 | $43.00 | $47.31 | $43.00 | $47.13 | $46.33 | 61,992 |
2020-10-07 | $43.82 | $43.82 | $42.30 | $42.90 | $42.18 | 8,382 |
2020-10-06 | $45.60 | $45.67 | $41.87 | $42.37 | $41.65 | 31,321 |
2020-10-05 | $41.55 | $43.90 | $41.16 | $43.85 | $43.11 | 16,449 |
2020-10-02 | $39.81 | $41.37 | $39.55 | $40.07 | $39.39 | 7,809 |
2020-10-01 | $40.73 | $40.90 | $39.14 | $40.41 | $39.73 | 18,135 |
2020-09-30 | $39.75 | $41.41 | $39.75 | $41.23 | $40.54 | 26,928 |
2020-09-29 | $40.22 | $41.14 | $38.99 | $39.00 | $38.34 | 26,905 |
2020-09-28 | $44.43 | $45.00 | $39.69 | $40.47 | $39.79 | 32,300 |
2020-09-25 | $40.74 | $42.60 | $40.30 | $42.58 | $41.86 | 25,245 |
2020-09-24 | $39.92 | $43.90 | $39.22 | $43.16 | $42.43 | 22,286 |
2020-09-23 | $43.82 | $44.00 | $40.00 | $40.02 | $39.34 | 31,156 |
2020-09-22 | $46.37 | $46.37 | $44.40 | $45.16 | $44.40 | 6,438 |
2020-09-21 | $45.92 | $45.92 | $42.87 | $45.49 | $44.72 | 23,891 |
2020-09-18 | $52.70 | $52.70 | $48.50 | $48.50 | $47.68 | 21,117 |
2020-09-17 | $50.41 | $54.00 | $50.41 | $53.76 | $52.85 | 12,289 |
2020-09-16 | $53.06 | $55.00 | $53.06 | $53.72 | $52.81 | 9,650 |
2020-09-15 | $54.46 | $55.00 | $52.90 | $53.12 | $52.23 | 6,616 |
2020-09-14 | $53.07 | $54.05 | $51.26 | $53.81 | $52.90 | 13,702 |
2020-09-11 | $52.24 | $52.24 | $50.00 | $50.04 | $49.20 | 11,527 |
2020-09-10 | $53.62 | $53.70 | $49.20 | $49.22 | $48.39 | 8,949 |
2020-09-09 | $52.62 | $53.27 | $52.13 | $52.90 | $52.01 | 8,144 |
2020-09-08 | $50.13 | $51.36 | $48.98 | $49.65 | $48.81 | 11,775 |
2020-09-04 | $53.48 | $54.62 | $51.00 | $54.11 | $53.20 | 13,202 |
2020-09-03 | $54.33 | $56.63 | $52.73 | $53.59 | $52.69 | 15,122 |
2020-09-02 | $55.29 | $55.29 | $52.84 | $54.33 | $53.42 | 4,853 |
2020-09-01 | $52.85 | $54.66 | $52.85 | $54.11 | $53.20 | 48,440 |
2020-08-31 | $53.00 | $53.00 | $49.01 | $49.02 | $48.19 | 25,946 |
2020-08-28 | $52.05 | $54.94 | $51.75 | $54.89 | $53.97 | 39,383 |
2020-08-27 | $51.08 | $51.08 | $48.75 | $49.89 | $49.05 | 17,922 |
2020-08-26 | $52.81 | $52.81 | $48.80 | $49.68 | $48.84 | 14,904 |
2020-08-25 | $53.37 | $53.37 | $51.59 | $53.00 | $52.11 | 5,339 |
2020-08-24 | $52.42 | $52.59 | $51.52 | $52.12 | $51.25 | 17,536 |
2020-08-21 | $51.20 | $51.20 | $49.93 | $50.81 | $49.96 | 17,807 |
2020-08-20 | $49.40 | $52.61 | $48.50 | $52.52 | $51.63 | 42,590 |
2020-08-19 | $56.05 | $56.05 | $52.71 | $52.73 | $51.84 | 9,969 |
2020-08-18 | $55.94 | $56.40 | $54.24 | $55.27 | $54.34 | 19,552 |
2020-08-17 | $55.20 | $55.23 | $51.39 | $52.03 | $51.15 | 27,580 |
2020-08-14 | $55.48 | $56.14 | $54.70 | $55.06 | $54.14 | 4,993 |
2020-08-13 | $56.39 | $57.66 | $54.77 | $54.91 | $53.99 | 15,705 |
2020-08-12 | $56.42 | $56.42 | $53.64 | $55.18 | $54.25 | 18,934 |
2020-08-11 | $56.78 | $57.74 | $54.80 | $54.93 | $54.00 | 20,196 |
2020-08-10 | $56.71 | $57.04 | $53.72 | $55.22 | $54.29 | 25,352 |
2020-08-07 | $55.30 | $56.58 | $54.18 | $55.22 | $54.29 | 19,240 |
2020-08-06 | $56.99 | $58.16 | $56.83 | $58.01 | $57.03 | 9,687 |
2020-08-05 | $59.08 | $59.65 | $56.71 | $57.99 | $57.01 | 22,907 |
2020-08-04 | $54.98 | $56.35 | $53.58 | $55.19 | $54.26 | 16,513 |
2020-08-03 | $58.05 | $58.41 | $56.52 | $56.75 | $55.79 | 25,243 |
2020-07-31 | $63.47 | $63.71 | $58.89 | $59.13 | $58.13 | 24,290 |
2020-07-30 | $65.43 | $65.93 | $62.27 | $64.00 | $62.92 | 19,430 |
2020-07-29 | $67.50 | $67.62 | $66.20 | $67.58 | $66.44 | 17,329 |
2020-07-28 | $65.37 | $66.23 | $64.91 | $65.66 | $64.55 | 15,924 |
2020-07-27 | $61.50 | $67.07 | $61.50 | $67.07 | $65.94 | 23,761 |
2020-07-24 | $59.05 | $61.54 | $58.08 | $60.77 | $59.75 | 12,462 |
2020-07-23 | $64.56 | $64.56 | $59.96 | $60.08 | $59.07 | 29,450 |
2020-07-22 | $63.49 | $65.68 | $63.49 | $65.68 | $64.57 | 15,234 |
2020-07-21 | $61.09 | $63.18 | $60.66 | $61.80 | $60.76 | 25,640 |
2020-07-20 | $55.89 | $57.91 | $55.51 | $57.51 | $56.54 | 13,136 |
2020-07-17 | $55.65 | $56.16 | $55.28 | $55.44 | $54.51 | 5,415 |
2020-07-16 | $55.70 | $56.24 | $54.85 | $55.15 | $54.22 | 25,446 |
2020-07-15 | $57.88 | $58.98 | $55.54 | $56.96 | $56.00 | 28,012 |
2020-07-14 | $51.33 | $55.79 | $50.56 | $55.71 | $54.77 | 26,506 |
2020-07-13 | $54.76 | $56.30 | $51.97 | $51.97 | $51.09 | 28,822 |
2020-07-10 | $52.07 | $54.35 | $51.87 | $54.35 | $53.43 | 10,750 |
2020-07-09 | $57.57 | $57.57 | $52.36 | $52.89 | $52.00 | 34,315 |
2020-07-08 | $55.38 | $56.04 | $53.91 | $55.93 | $54.99 | 16,839 |
2020-07-07 | $54.74 | $56.20 | $52.55 | $52.55 | $51.67 | 19,143 |
2020-07-06 | $56.65 | $57.50 | $55.03 | $55.85 | $54.91 | 27,004 |
2020-07-02 | $52.97 | $55.58 | $52.12 | $52.13 | $51.25 | 23,938 |
2020-07-01 | $49.83 | $51.40 | $49.43 | $50.81 | $49.95 | 23,334 |
2020-06-30 | $47.69 | $48.24 | $46.24 | $47.63 | $46.83 | 12,958 |
2020-06-29 | $47.58 | $48.46 | $45.75 | $48.39 | $47.58 | 22,637 |
2020-06-26 | $48.38 | $48.82 | $45.45 | $45.49 | $44.72 | 44,010 |
2020-06-25 | $49.85 | $52.12 | $48.61 | $51.54 | $50.67 | 25,474 |
2020-06-24 | $54.03 | $54.03 | $48.21 | $49.20 | $48.37 | 60,352 |
2020-06-23 | $55.45 | $57.58 | $55.38 | $55.77 | $54.83 | 40,636 |
2020-06-22 | $55.16 | $55.71 | $52.08 | $52.57 | $51.42 | 28,055 |
2020-06-19 | $53.65 | $54.25 | $51.68 | $53.55 | $52.38 | 40,065 |
2020-06-18 | $52.83 | $54.17 | $51.26 | $51.76 | $50.62 | 50,658 |
2020-06-17 | $54.72 | $56.36 | $53.62 | $54.95 | $53.74 | 35,935 |
2020-06-16 | $59.15 | $59.15 | $52.96 | $54.13 | $52.94 | 108,206 |
2020-06-15 | $49.48 | $55.32 | $47.50 | $53.19 | $52.02 | 114,524 |
2020-06-12 | $56.30 | $57.70 | $51.86 | $55.91 | $54.68 | 94,593 |
2020-06-11 | $54.48 | $56.96 | $48.38 | $50.01 | $48.91 | 147,619 |
2020-06-10 | $72.79 | $72.79 | $64.80 | $65.26 | $63.83 | 96,638 |
2020-06-09 | $70.24 | $72.81 | $69.18 | $71.87 | $70.29 | 98,820 |
2020-06-08 | $71.45 | $77.63 | $69.31 | $77.63 | $75.93 | 100,675 |
2020-06-05 | $70.01 | $72.32 | $67.79 | $68.88 | $67.37 | 112,986 |
2020-06-04 | $58.79 | $61.09 | $56.91 | $60.59 | $59.26 | 68,086 |
2020-06-03 | $60.45 | $62.02 | $59.13 | $60.34 | $59.02 | 103,645 |
2020-06-02 | $48.87 | $53.53 | $48.87 | $53.52 | $52.35 | 72,884 |
2020-06-01 | $43.44 | $47.30 | $43.44 | $46.47 | $45.45 | 26,224 |
2020-05-29 | $42.16 | $43.69 | $40.39 | $42.83 | $41.89 | 16,849 |
2020-05-28 | $46.40 | $46.40 | $42.90 | $43.11 | $42.16 | 31,569 |
2020-05-27 | $45.63 | $46.70 | $43.53 | $46.70 | $45.68 | 31,202 |
2020-05-26 | $43.02 | $44.78 | $42.22 | $42.42 | $41.49 | 31,750 |
2020-05-22 | $36.45 | $37.27 | $34.90 | $37.10 | $36.29 | 16,162 |
2020-05-21 | $36.21 | $38.00 | $36.21 | $37.27 | $36.45 | 20,393 |
2020-05-20 | $34.56 | $35.44 | $34.54 | $35.11 | $34.34 | 18,397 |
2020-05-19 | $34.50 | $35.17 | $32.67 | $32.67 | $31.95 | 14,630 |
2020-05-18 | $34.00 | $35.32 | $33.00 | $35.07 | $34.30 | 50,225 |
2020-05-15 | $30.60 | $31.71 | $29.22 | $29.30 | $28.66 | 5,793 |
2020-05-14 | $27.33 | $30.37 | $25.38 | $30.37 | $29.70 | 34,689 |
2020-05-13 | $30.75 | $30.75 | $27.79 | $28.36 | $27.74 | 28,639 |
2020-05-12 | $34.32 | $34.87 | $30.61 | $30.61 | $29.94 | 48,926 |
2020-05-11 | $34.38 | $34.93 | $33.13 | $33.13 | $32.40 | 20,727 |
2020-05-08 | $33.16 | $35.59 | $33.15 | $35.53 | $34.75 | 31,087 |
2020-05-07 | $32.85 | $32.85 | $30.65 | $31.25 | $30.56 | 27,615 |
2020-05-06 | $33.82 | $33.94 | $31.66 | $32.36 | $31.65 | 35,672 |
2020-05-05 | $35.31 | $36.81 | $34.10 | $34.35 | $33.60 | 12,442 |
2020-05-04 | $31.83 | $33.79 | $31.06 | $33.79 | $33.05 | 11,181 |
2020-05-01 | $34.50 | $34.50 | $31.42 | $32.22 | $31.51 | 23,461 |
2020-04-30 | $38.70 | $38.90 | $36.28 | $37.03 | $36.22 | 34,989 |
2020-04-29 | $38.08 | $42.15 | $37.89 | $42.08 | $41.16 | 57,090 |
2020-04-28 | $34.05 | $35.84 | $33.24 | $35.64 | $34.86 | 39,618 |
2020-04-27 | $29.50 | $30.50 | $28.52 | $30.16 | $29.50 | 21,475 |
2020-04-24 | $30.33 | $30.33 | $25.66 | $27.15 | $26.55 | 51,272 |
2020-04-23 | $34.81 | $34.81 | $32.06 | $32.06 | $31.36 | 27,962 |
2020-04-22 | $33.85 | $34.32 | $33.63 | $33.83 | $33.09 | 8,114 |
2020-04-21 | $33.26 | $33.26 | $31.51 | $32.11 | $31.41 | 10,964 |
2020-04-20 | $35.95 | $36.15 | $34.32 | $35.45 | $34.67 | 16,008 |
2020-04-17 | $38.56 | $38.56 | $36.95 | $38.32 | $37.48 | 9,689 |
2020-04-16 | $38.01 | $38.01 | $35.24 | $35.26 | $34.49 | 16,453 |
2020-04-15 | $38.41 | $38.77 | $36.27 | $37.37 | $36.55 | 11,860 |
2020-04-14 | $42.98 | $44.83 | $41.94 | $42.07 | $41.15 | 18,139 |
2020-04-13 | $41.20 | $41.20 | $37.53 | $40.80 | $39.91 | 16,159 |
2020-04-09 | $43.24 | $45.16 | $40.27 | $41.37 | $40.46 | 27,969 |
2020-04-08 | $36.88 | $40.37 | $36.58 | $40.17 | $39.29 | 12,717 |
2020-04-07 | $42.08 | $42.08 | $36.53 | $36.53 | $35.73 | 40,629 |
2020-04-06 | $33.33 | $35.53 | $32.65 | $33.94 | $33.20 | 16,439 |
2020-04-03 | $31.13 | $31.15 | $27.24 | $28.50 | $27.87 | 13,237 |
2020-04-02 | $32.04 | $33.49 | $30.73 | $31.94 | $31.24 | 4,598 |
2020-04-01 | $30.51 | $30.58 | $29.56 | $30.00 | $29.34 | 4,591 |
2020-03-31 | $33.88 | $37.46 | $33.88 | $35.13 | $34.36 | 6,609 |
2020-03-30 | $33.00 | $34.07 | $31.86 | $34.07 | $33.32 | 9,355 |
2020-03-27 | $35.75 | $36.46 | $33.09 | $33.81 | $33.07 | 14,115 |
2020-03-26 | $2.04 | $2.24 | $2.01 | $2.15 | $42.06 | 17,514 |
2020-03-25 | $1.66 | $2.09 | $1.58 | $1.96 | $38.34 | 17,451 |
2020-03-24 | $1.45 | $1.64 | $1.45 | $1.59 | $31.10 | 11,071 |
2020-03-23 | $1.45 | $1.45 | $1.20 | $1.20 | $23.47 | 9,675 |
2020-03-20 | $1.94 | $1.94 | $1.50 | $1.52 | $29.73 | 21,911 |
2020-03-19 | $1.56 | $1.75 | $1.35 | $1.67 | $32.67 | 3,863 |
2020-03-18 | $1.92 | $1.99 | $1.46 | $1.57 | $30.71 | 9,023 |
2020-03-17 | $2.40 | $2.55 | $2.13 | $2.42 | $47.34 | 4,501 |
2020-03-16 | $3.25 | $3.25 | $2.20 | $2.26 | $44.21 | 11,207 |
2020-03-13 | $4.60 | $4.60 | $3.56 | $4.37 | $85.48 | 8,254 |
2020-03-12 | $3.92 | $3.92 | $2.64 | $3.23 | $63.18 | 8,931 |
2020-03-11 | $6.50 | $6.62 | $4.80 | $5.37 | $105.04 | 15,731 |
2020-03-10 | $6.81 | $7.22 | $6.50 | $7.19 | $140.65 | 10,480 |
2020-03-09 | $7.01 | $7.56 | $6.05 | $6.07 | $118.74 | 8,788 |
2020-03-06 | $10.11 | $10.36 | $9.72 | $9.98 | $195.22 | 5,247 |
2020-03-05 | $12.33 | $12.33 | $10.90 | $11.29 | $220.85 | 2,926 |
2020-03-04 | $13.35 | $13.35 | $12.60 | $13.26 | $259.38 | 517 |
2020-03-03 | $13.15 | $14.18 | $12.39 | $12.62 | $246.86 | 5,118 |
2020-03-02 | $12.22 | $13.19 | $12.09 | $13.19 | $258.01 | 8,428 |
2020-02-28 | $11.22 | $12.07 | $10.86 | $12.07 | $236.11 | 10,214 |
2020-02-27 | $12.39 | $13.32 | $12.00 | $13.19 | $258.01 | 7,779 |
2020-02-26 | $14.16 | $14.38 | $13.25 | $13.34 | $260.95 | 5,228 |
2020-02-25 | $15.15 | $15.15 | $14.08 | $14.08 | $275.42 | 821 |
2020-02-24 | $14.90 | $14.90 | $14.38 | $14.64 | $286.38 | 2,843 |
2020-02-21 | $16.78 | $17.00 | $16.55 | $16.82 | $329.02 | 1,534 |
2020-02-20 | $17.99 | $18.04 | $17.31 | $17.48 | $341.93 | 1,677 |
2020-02-19 | $18.20 | $18.34 | $18.12 | $18.34 | $358.76 | 163 |
2020-02-18 | $17.97 | $18.09 | $17.64 | $17.89 | $349.95 | 3,365 |
2020-02-14 | $18.38 | $18.43 | $18.26 | $18.43 | $360.52 | 1,103 |
2020-02-13 | $18.69 | $18.69 | $18.27 | $18.40 | $359.93 | 756 |
2020-02-12 | $18.88 | $19.35 | $18.88 | $18.99 | $371.47 | 1,935 |
2020-02-11 | $18.42 | $18.95 | $18.42 | $18.53 | $362.47 | 1,214 |
2020-02-10 | $17.69 | $17.73 | $17.39 | $17.72 | $346.63 | 602 |
2020-02-07 | $18.05 | $18.14 | $17.67 | $17.94 | $350.93 | 892 |
2020-02-06 | $19.18 | $19.18 | $18.48 | $18.53 | $362.47 | 4,193 |
2020-02-05 | $19.77 | $19.95 | $19.14 | $19.14 | $374.40 | 7,592 |
2020-02-04 | $18.91 | $19.19 | $18.83 | $18.85 | $368.73 | 562 |
2020-02-03 | $17.79 | $18.51 | $17.79 | $18.22 | $356.41 | 1,612 |
2020-01-31 | $17.66 | $17.87 | $17.20 | $17.39 | $340.17 | 1,207 |
2020-01-30 | $18.01 | $18.64 | $17.59 | $18.64 | $364.58 | 847 |
2020-01-29 | $19.47 | $19.47 | $18.75 | $18.75 | $366.78 | 544 |
2020-01-28 | $19.00 | $19.46 | $18.77 | $19.44 | $380.27 | 2,548 |
2020-01-27 | $18.85 | $19.05 | $18.41 | $18.41 | $360.12 | 689 |
2020-01-24 | $21.11 | $21.25 | $20.45 | $20.68 | $404.53 | 1,435 |
2020-01-23 | $20.50 | $21.41 | $20.40 | $21.32 | $417.05 | 268 |
2020-01-22 | $20.90 | $21.00 | $20.72 | $20.95 | $409.81 | 976 |
2020-01-21 | $21.45 | $21.45 | $20.32 | $20.32 | $397.49 | 1,883 |
2020-01-17 | $21.51 | $22.11 | $21.41 | $22.11 | $432.50 | 1,012 |
2020-01-16 | $21.12 | $21.12 | $20.66 | $20.95 | $409.81 | 288 |
2020-01-15 | $21.29 | $21.45 | $20.62 | $20.62 | $403.36 | 987 |
2020-01-14 | $21.80 | $21.89 | $21.51 | $21.87 | $427.81 | 1,095 |
2020-01-13 | $21.65 | $22.02 | $21.62 | $22.01 | $430.55 | 450 |
2020-01-10 | $22.25 | $22.62 | $21.66 | $21.66 | $423.70 | 1,548 |
2020-01-09 | $22.13 | $22.24 | $21.78 | $22.00 | $430.35 | 907 |
2020-01-08 | $22.74 | $23.10 | $22.40 | $22.59 | $441.89 | 660 |
2020-01-07 | $22.52 | $23.06 | $22.45 | $22.76 | $445.22 | 867 |
2020-01-06 | $22.55 | $23.36 | $22.55 | $22.96 | $449.13 | 391 |
2020-01-03 | $23.17 | $23.83 | $23.17 | $23.60 | $461.65 | 2,334 |
2020-01-02 | $23.00 | $24.24 | $23.00 | $24.24 | $474.17 | 659 |
2019-12-31 | $22.24 | $22.62 | $22.24 | $22.62 | $442.48 | 1,230 |
2019-12-30 | $23.36 | $23.36 | $22.43 | $22.43 | $438.76 | 732 |
2019-12-27 | $23.37 | $23.37 | $22.86 | $22.95 | $448.93 | 1,427 |
2019-12-26 | $23.10 | $23.37 | $22.94 | $23.34 | $456.56 | 377 |
2019-12-24 | $22.36 | $22.53 | $22.36 | $22.46 | $439.35 | 360 |
2019-12-23 | $22.19 | $22.50 | $22.19 | $22.41 | $438.37 | 1,600 |
2019-12-20 | $22.56 | $22.56 | $22.22 | $22.23 | $434.42 | 960 |
2019-12-19 | $22.22 | $22.82 | $22.22 | $22.63 | $442.24 | 1,275 |
2019-12-18 | $21.82 | $22.61 | $21.82 | $22.61 | $441.85 | 1,571 |
2019-12-17 | $21.57 | $21.78 | $21.51 | $21.70 | $424.06 | 343 |
2019-12-16 | $21.50 | $21.89 | $21.38 | $21.39 | $418.01 | 997 |
2019-12-13 | $20.93 | $21.50 | $20.74 | $21.08 | $411.95 | 1,415 |
2019-12-12 | $20.13 | $21.14 | $20.13 | $21.14 | $413.12 | 2,458 |
2019-12-11 | $19.76 | $19.97 | $19.68 | $19.91 | $389.08 | 1,052 |
2019-12-10 | $19.31 | $19.42 | $19.21 | $19.31 | $377.36 | 404 |
2019-12-09 | $19.01 | $19.62 | $19.01 | $19.35 | $378.14 | 586 |
2019-12-06 | $19.27 | $19.41 | $19.09 | $19.40 | $379.12 | 1,536 |
2019-12-05 | $18.60 | $19.12 | $18.60 | $18.88 | $368.96 | 12,963 |
2019-12-04 | $18.12 | $18.50 | $18.00 | $18.37 | $358.99 | 8,472 |
2019-12-03 | $17.81 | $17.81 | $17.32 | $17.50 | $341.99 | 512 |
2019-12-02 | $17.81 | $17.96 | $17.63 | $17.69 | $345.70 | 1,158 |
2019-11-29 | $17.50 | $17.65 | $17.33 | $17.37 | $339.45 | 265 |
2019-11-27 | $17.10 | $17.51 | $16.75 | $17.46 | $341.21 | 2,239 |
2019-11-26 | $17.83 | $17.86 | $16.96 | $17.36 | $339.25 | 13,154 |
2019-11-25 | $18.70 | $18.80 | $18.35 | $18.35 | $358.60 | 372 |
2019-11-22 | $18.76 | $18.86 | $18.58 | $18.77 | $366.81 | 6,970 |
2019-11-21 | $17.83 | $18.30 | $17.59 | $18.30 | $357.62 | 5,169 |
2019-11-20 | $17.71 | $17.77 | $17.40 | $17.69 | $345.70 | 347 |
2019-11-19 | $17.90 | $17.90 | $17.60 | $17.75 | $346.87 | 335 |
2019-11-18 | $18.85 | $18.85 | $18.12 | $18.12 | $354.10 | 498 |
2019-11-15 | $18.63 | $19.04 | $18.63 | $18.96 | $370.52 | 979 |
2019-11-14 | $17.90 | $18.09 | $17.65 | $17.74 | $346.68 | 767 |
2019-11-13 | $17.88 | $17.96 | $17.52 | $17.91 | $350.00 | 1,107 |
2019-11-12 | $18.55 | $18.84 | $18.40 | $18.50 | $361.53 | 2,659 |
2019-11-11 | $19.67 | $19.72 | $19.47 | $19.66 | $384.20 | 177 |
2019-11-08 | $20.00 | $20.28 | $19.33 | $19.49 | $380.88 | 4,605 |
2019-11-07 | $20.80 | $21.37 | $20.65 | $21.08 | $411.95 | 709 |
2019-11-06 | $20.51 | $21.04 | $20.16 | $20.62 | $402.96 | 363 |
2019-11-05 | $21.57 | $21.75 | $21.34 | $21.57 | $421.52 | 761 |
2019-11-04 | $21.85 | $22.10 | $21.46 | $21.49 | $419.96 | 554 |
2019-11-01 | $21.34 | $21.80 | $21.34 | $21.45 | $419.18 | 2,946 |
2019-10-31 | $20.86 | $20.86 | $19.93 | $20.36 | $397.88 | 1,035 |
2019-10-30 | $20.32 | $21.28 | $20.08 | $21.28 | $415.86 | 836 |
2019-10-29 | $21.72 | $21.72 | $21.12 | $21.12 | $412.73 | 1,473 |
2019-10-28 | $21.41 | $21.86 | $21.41 | $21.69 | $423.87 | 1,385 |
2019-10-25 | $20.86 | $21.40 | $20.86 | $21.13 | $412.93 | 634 |
2019-10-24 | $20.95 | $21.24 | $20.54 | $20.70 | $404.52 | 938 |
2019-10-23 | $19.95 | $20.79 | $19.95 | $20.76 | $405.70 | 1,012 |
2019-10-22 | $19.15 | $20.22 | $19.15 | $19.96 | $390.06 | 19,479 |
2019-10-21 | $18.47 | $19.04 | $18.33 | $19.04 | $372.08 | 3,829 |
2019-10-18 | $18.92 | $19.05 | $18.72 | $18.74 | $366.22 | 590 |
2019-10-17 | $19.05 | $19.19 | $18.42 | $18.42 | $359.97 | 537 |
2019-10-16 | $17.95 | $18.73 | $17.95 | $18.73 | $366.02 | 5,680 |
2019-10-15 | $18.42 | $18.65 | $18.28 | $18.28 | $357.23 | 247 |
2019-10-14 | $18.55 | $18.56 | $18.35 | $18.53 | $362.12 | 1,058 |
2019-10-11 | $18.03 | $18.85 | $18.03 | $18.62 | $363.88 | 5,596 |
2019-10-10 | $16.93 | $17.75 | $16.93 | $17.39 | $339.84 | 1,855 |
2019-10-09 | $17.05 | $17.19 | $16.67 | $17.01 | $332.41 | 1,307 |
2019-10-08 | $16.84 | $17.21 | $16.52 | $16.52 | $322.84 | 432 |
2019-10-07 | $17.69 | $17.71 | $17.00 | $17.02 | $332.61 | 277 |
2019-10-04 | $17.50 | $18.22 | $17.38 | $18.22 | $356.06 | 912 |
2019-10-03 | $16.59 | $17.05 | $16.30 | $16.95 | $331.24 | 363 |
2019-10-02 | $17.00 | $17.00 | $16.25 | $16.38 | $320.10 | 2,559 |
2019-10-01 | $17.75 | $17.76 | $17.42 | $17.45 | $341.01 | 378 |
2019-09-30 | $18.20 | $18.27 | $17.96 | $18.00 | $351.76 | 174 |
2019-09-27 | $18.52 | $18.72 | $18.07 | $18.32 | $358.01 | 778 |
2019-09-26 | $18.17 | $18.37 | $18.12 | $18.37 | $358.99 | 58 |
2019-09-25 | $17.37 | $18.15 | $17.16 | $18.14 | $354.49 | 454 |
2019-09-24 | $18.23 | $18.23 | $17.63 | $17.77 | $347.26 | 1,506 |
2019-09-23 | $18.31 | $18.39 | $18.31 | $18.33 | $357.45 | 219 |
2019-09-20 | $18.40 | $18.69 | $18.17 | $18.62 | $363.11 | 1,263 |
2019-09-19 | $19.50 | $19.50 | $18.40 | $18.41 | $359.01 | 941 |
2019-09-18 | $19.65 | $19.65 | $19.03 | $19.13 | $373.05 | 414 |
2019-09-17 | $18.69 | $19.64 | $18.50 | $19.64 | $383.00 | 639 |
2019-09-16 | $19.08 | $19.14 | $18.86 | $18.94 | $369.35 | 310 |
2019-09-13 | $19.60 | $19.85 | $18.92 | $18.96 | $369.74 | 1,258 |
2019-09-12 | $19.70 | $19.70 | $19.14 | $19.45 | $379.29 | 1,163 |
2019-09-11 | $19.09 | $19.22 | $18.87 | $18.97 | $369.93 | 5,330 |
2019-09-10 | $18.27 | $18.92 | $18.06 | $18.53 | $361.35 | 630 |
2019-09-09 | $18.65 | $19.20 | $18.49 | $18.60 | $362.72 | 1,474 |
2019-09-06 | $18.24 | $18.65 | $18.13 | $18.38 | $358.43 | 1,334 |
2019-09-05 | $17.68 | $18.20 | $17.58 | $17.60 | $343.22 | 1,753 |
2019-09-04 | $16.41 | $16.93 | $16.41 | $16.93 | $330.15 | 858 |
2019-09-03 | $16.19 | $16.19 | $15.44 | $15.61 | $304.41 | 510 |
2019-08-30 | $16.32 | $16.67 | $16.21 | $16.61 | $323.91 | 2,369 |
2019-08-29 | $15.29 | $15.98 | $15.26 | $15.87 | $309.48 | 315 |
2019-08-28 | $14.70 | $15.20 | $14.70 | $15.01 | $292.71 | 315 |
2019-08-27 | $14.78 | $15.24 | $14.49 | $14.79 | $288.42 | 673 |
2019-08-26 | $15.21 | $15.21 | $14.27 | $14.49 | $282.57 | 892 |
2019-08-23 | $16.12 | $16.12 | $14.80 | $14.91 | $290.76 | 1,811 |
2019-08-22 | $17.00 | $17.13 | $16.29 | $16.31 | $318.06 | 626 |
2019-08-21 | $16.70 | $17.19 | $16.56 | $17.17 | $334.83 | 853 |
2019-08-20 | $16.01 | $16.55 | $15.65 | $16.18 | $315.53 | 2,473 |
2019-08-19 | $17.34 | $17.34 | $16.00 | $16.06 | $313.19 | 1,603 |
2019-08-16 | $16.80 | $17.08 | $16.65 | $16.72 | $326.06 | 1,262 |
2019-08-15 | $16.65 | $16.65 | $15.76 | $16.41 | $320.01 | 1,447 |
2019-08-14 | $17.63 | $17.63 | $16.47 | $16.48 | $321.38 | 1,042 |
2019-08-13 | $17.84 | $19.24 | $17.70 | $18.88 | $368.18 | 705 |
2019-08-12 | $18.01 | $18.29 | $17.70 | $17.88 | $348.68 | 1,186 |
2019-08-09 | $20.17 | $20.32 | $19.53 | $19.84 | $386.90 | 216 |
2019-08-08 | $19.81 | $20.41 | $19.79 | $20.41 | $398.02 | 710 |
2019-08-07 | $17.85 | $19.21 | $17.50 | $19.20 | $374.42 | 850 |
2019-08-06 | $18.59 | $18.66 | $18.01 | $18.63 | $363.30 | 1,207 |
2019-08-05 | $18.38 | $18.59 | $17.51 | $17.73 | $345.75 | 813 |
2019-08-02 | $20.00 | $20.13 | $19.71 | $20.08 | $391.58 | 1,308 |
2019-08-01 | $21.64 | $22.20 | $20.54 | $20.69 | $403.48 | 562 |
2019-07-31 | $22.36 | $22.61 | $21.44 | $21.60 | $421.22 | 592 |
2019-07-30 | $22.85 | $23.00 | $22.60 | $22.60 | $440.72 | 167 |
2019-07-29 | $22.95 | $23.37 | $22.68 | $23.36 | $455.54 | 137 |
2019-07-26 | $23.18 | $23.33 | $23.06 | $23.22 | $452.81 | 59 |
2019-07-25 | $23.63 | $23.63 | $23.06 | $23.07 | $449.89 | 1,279 |
2019-07-24 | $24.27 | $24.56 | $24.21 | $24.28 | $473.48 | 109 |
2019-07-23 | $24.89 | $24.91 | $23.99 | $24.05 | $469.00 | 339 |
2019-07-22 | $24.61 | $24.98 | $24.54 | $24.65 | $480.70 | 70 |
2019-07-19 | $25.20 | $25.20 | $24.47 | $24.58 | $479.34 | 731 |
2019-07-18 | $24.88 | $25.50 | $24.88 | $25.34 | $494.16 | 215 |
2019-07-17 | $25.18 | $25.36 | $24.91 | $24.91 | $485.77 | 434 |
2019-07-16 | $25.28 | $25.43 | $24.90 | $25.01 | $487.72 | 442 |
2019-07-15 | $25.65 | $25.85 | $25.31 | $25.31 | $493.57 | 265 |
2019-07-12 | $25.83 | $26.13 | $25.50 | $25.65 | $500.20 | 124 |
2019-07-11 | $26.01 | $26.11 | $25.50 | $26.04 | $507.81 | 217 |
2019-07-10 | $25.95 | $26.50 | $25.88 | $25.97 | $506.44 | 1,212 |
2019-07-09 | $25.20 | $25.52 | $24.95 | $25.11 | $489.67 | 272 |
2019-07-08 | $25.21 | $25.53 | $25.00 | $25.27 | $492.79 | 1,665 |
2019-07-05 | $24.21 | $24.96 | $24.18 | $24.91 | $485.77 | 843 |
2019-07-03 | $23.38 | $23.90 | $23.38 | $23.64 | $461.00 | 256 |
2019-07-02 | $23.10 | $23.90 | $23.07 | $23.07 | $449.89 | 183 |
2019-07-01 | $24.54 | $24.66 | $23.66 | $23.76 | $463.34 | 509 |
2019-06-28 | $23.85 | $23.85 | $23.18 | $23.24 | $453.20 | 328 |
2019-06-27 | $23.40 | $23.48 | $22.74 | $23.41 | $456.52 | 467 |
2019-06-26 | $23.92 | $24.05 | $23.46 | $23.82 | $464.51 | 1,442 |
2019-06-25 | $24.32 | $24.34 | $23.34 | $23.34 | $455.15 | 594 |
2019-06-24 | $24.26 | $24.75 | $24.26 | $24.65 | $479.29 | 1,559 |
2019-06-21 | $23.99 | $24.66 | $23.99 | $24.37 | $473.85 | 1,553 |
2019-06-20 | $24.04 | $24.75 | $24.04 | $24.25 | $471.51 | 4,889 |
2019-06-19 | $22.45 | $23.14 | $21.91 | $23.02 | $447.60 | 380 |
2019-06-18 | $21.82 | $22.58 | $21.82 | $22.40 | $435.54 | 641 |
2019-06-17 | $21.22 | $21.62 | $21.01 | $21.01 | $408.52 | 185 |
2019-06-14 | $21.93 | $21.93 | $20.96 | $21.26 | $413.38 | 1,419 |
2019-06-13 | $22.53 | $22.86 | $22.17 | $22.39 | $435.35 | 306 |
2019-06-12 | $22.72 | $23.09 | $22.07 | $22.07 | $429.13 | 895 |
2019-06-11 | $22.05 | $22.80 | $22.05 | $22.77 | $442.74 | 16,332 |
2019-06-10 | $21.41 | $21.69 | $21.22 | $21.55 | $419.02 | 580 |
2019-06-07 | $21.14 | $21.76 | $21.14 | $21.47 | $417.46 | 1,307 |
2019-06-06 | $20.69 | $21.29 | $20.44 | $21.07 | $409.68 | 981 |
2019-06-05 | $21.38 | $21.40 | $20.16 | $20.42 | $397.04 | 1,055 |
2019-06-04 | $20.96 | $21.46 | $20.92 | $21.46 | $417.27 | 1,795 |
2019-06-03 | $20.32 | $20.70 | $20.24 | $20.53 | $399.18 | 674 |
2019-05-31 | $19.55 | $20.67 | $19.36 | $20.06 | $390.04 | 1,011 |
2019-05-30 | $19.94 | $20.80 | $19.94 | $20.35 | $395.68 | 15,483 |
2019-05-29 | $18.94 | $19.88 | $18.75 | $19.88 | $386.54 | 17,346 |
2019-05-28 | $18.95 | $19.22 | $18.46 | $19.04 | $370.21 | 1,711 |
2019-05-24 | $18.73 | $18.77 | $18.20 | $18.35 | $356.80 | 389 |
2019-05-23 | $18.18 | $18.50 | $17.77 | $18.18 | $353.49 | 548 |
2019-05-22 | $19.00 | $19.00 | $18.58 | $18.59 | $361.46 | 5,835 |
2019-05-21 | $17.51 | $18.70 | $17.28 | $18.59 | $361.46 | 7,956 |
2019-05-20 | $16.65 | $17.33 | $16.53 | $17.27 | $335.80 | 660 |
2019-05-17 | $16.96 | $17.42 | $16.47 | $16.63 | $323.35 | 12,412 |
2019-05-16 | $18.04 | $18.22 | $17.32 | $17.40 | $338.32 | 949 |
2019-05-15 | $17.81 | $18.63 | $17.64 | $18.27 | $355.24 | 8,298 |
2019-05-14 | $18.87 | $19.05 | $18.50 | $18.84 | $366.32 | 1,421 |
2019-05-13 | $19.00 | $19.05 | $18.34 | $18.51 | $359.91 | 2,370 |
2019-05-10 | $19.88 | $20.50 | $19.15 | $20.32 | $395.10 | 1,084 |
2019-05-09 | $20.12 | $20.50 | $19.37 | $20.16 | $391.99 | 1,205 |
2019-05-08 | $21.03 | $21.45 | $20.90 | $21.01 | $408.52 | 1,819 |
2019-05-07 | $20.24 | $20.34 | $19.47 | $20.34 | $395.49 | 2,277 |
2019-05-06 | $20.76 | $21.31 | $20.76 | $21.16 | $411.43 | 1,773 |
2019-05-03 | $22.20 | $22.42 | $22.13 | $22.13 | $430.29 | 649 |
2019-05-02 | $21.42 | $21.78 | $21.41 | $21.56 | $419.21 | 2,331 |
2019-05-01 | $22.75 | $23.05 | $21.57 | $21.64 | $420.77 | 1,285 |
2019-04-30 | $22.54 | $22.79 | $22.00 | $22.78 | $442.93 | 280 |
2019-04-29 | $23.36 | $23.36 | $22.63 | $22.73 | $441.96 | 291 |
2019-04-26 | $22.72 | $23.15 | $22.72 | $22.94 | $446.04 | 166 |
2019-04-25 | $22.05 | $22.85 | $21.97 | $22.72 | $441.76 | 1,413 |
2019-04-24 | $22.72 | $22.72 | $21.55 | $21.95 | $426.79 | 1,644 |
2019-04-23 | $23.45 | $23.50 | $22.80 | $23.40 | $454.99 | 1,271 |
2019-04-22 | $22.93 | $23.37 | $22.73 | $22.90 | $445.26 | 1,374 |
2019-04-18 | $23.17 | $23.58 | $22.44 | $23.20 | $451.10 | 3,916 |
2019-04-17 | $23.53 | $23.53 | $21.84 | $22.62 | $439.82 | 2,253 |
2019-04-16 | $22.46 | $23.42 | $22.46 | $23.06 | $448.38 | 7,104 |
2019-04-15 | $23.26 | $23.26 | $22.50 | $22.75 | $442.35 | 15,361 |
2019-04-12 | $23.61 | $24.04 | $22.50 | $22.69 | $441.18 | 1,751 |
2019-04-11 | $24.75 | $24.75 | $23.50 | $24.23 | $471.13 | 7,702 |
2019-04-10 | $25.54 | $25.65 | $25.22 | $25.59 | $497.57 | 7,999 |
2019-04-09 | $25.38 | $25.38 | $24.66 | $25.11 | $488.24 | 9,675 |
2019-04-08 | $24.96 | $25.89 | $24.94 | $25.79 | $501.46 | 916 |
2019-04-05 | $24.36 | $25.05 | $24.16 | $24.94 | $484.93 | 1,264 |
2019-04-04 | $22.64 | $24.21 | $22.60 | $24.18 | $470.15 | 5,981 |
2019-04-03 | $23.90 | $24.09 | $22.58 | $22.72 | $441.76 | 657 |
2019-04-02 | $23.91 | $23.94 | $22.72 | $23.32 | $453.43 | 5,545 |
2019-04-01 | $23.53 | $24.17 | $23.45 | $23.62 | $459.26 | 14,307 |
2019-03-29 | $22.55 | $23.01 | $22.20 | $22.43 | $436.13 | 1,927 |
2019-03-28 | $20.67 | $22.17 | $20.54 | $21.79 | $423.68 | 1,433 |
2019-03-27 | $22.21 | $22.21 | $20.84 | $20.95 | $407.35 | 9,831 |
2019-03-26 | $23.13 | $23.35 | $22.80 | $23.33 | $453.63 | 770 |
2019-03-25 | $22.15 | $22.73 | $21.94 | $22.38 | $435.15 | 2,120 |
2019-03-22 | $23.93 | $24.14 | $21.68 | $21.94 | $426.60 | 3,803 |
2019-03-21 | $26.04 | $26.04 | $24.72 | $25.94 | $504.37 | 7,548 |
2019-03-20 | $26.91 | $27.96 | $26.58 | $27.34 | $531.60 | 175 |
2019-03-19 | $27.49 | $28.00 | $26.99 | $27.17 | $528.30 | 792 |
2019-03-18 | $26.36 | $27.27 | $26.36 | $27.27 | $529.09 | 1,133 |
2019-03-15 | $25.48 | $26.25 | $25.48 | $26.03 | $505.12 | 1,185 |
2019-03-14 | $25.41 | $25.41 | $24.94 | $25.12 | $487.37 | 154 |
2019-03-13 | $24.97 | $26.04 | $24.84 | $25.85 | $501.54 | 1,422 |
2019-03-12 | $24.95 | $25.61 | $24.90 | $25.03 | $485.63 | 733 |
2019-03-11 | $23.79 | $24.95 | $23.75 | $24.80 | $481.16 | 3,783 |
2019-03-08 | $22.13 | $22.81 | $22.13 | $22.74 | $441.20 | 72 |
2019-03-07 | $22.81 | $22.81 | $21.94 | $22.35 | $433.63 | 833 |
2019-03-06 | $24.13 | $24.14 | $22.70 | $22.97 | $445.66 | 3,922 |
2019-03-05 | $24.03 | $24.65 | $23.96 | $24.36 | $472.63 | 388 |
2019-03-04 | $23.95 | $23.96 | $23.26 | $23.94 | $464.48 | 1,109 |
2019-03-01 | $24.72 | $24.72 | $23.79 | $24.04 | $466.42 | 1,082 |
2019-02-28 | $25.56 | $25.56 | $24.88 | $25.02 | $485.43 | 463 |
2019-02-27 | $26.60 | $26.86 | $26.60 | $26.76 | $519.19 | 212 |
2019-02-26 | $27.05 | $27.33 | $27.04 | $27.04 | $524.62 | 60 |
2019-02-25 | $27.91 | $28.00 | $27.10 | $27.12 | $526.11 | 258 |
2019-02-22 | $27.37 | $27.65 | $27.00 | $27.43 | $532.13 | 250 |
2019-02-21 | $26.16 | $26.45 | $25.64 | $26.45 | $513.09 | 219 |
2019-02-20 | $27.20 | $27.72 | $26.53 | $26.53 | $514.73 | 287 |
2019-02-19 | $26.58 | $27.28 | $26.58 | $26.87 | $521.33 | 729 |
2019-02-15 | $26.64 | $26.95 | $26.11 | $26.95 | $522.88 | 537 |
2019-02-14 | $24.25 | $26.72 | $24.25 | $26.42 | $512.60 | 256 |
2019-02-13 | $25.63 | $25.84 | $24.65 | $24.86 | $482.33 | 686 |
2019-02-12 | $25.44 | $26.25 | $25.33 | $25.84 | $501.34 | 1,414 |
2019-02-11 | $24.94 | $24.94 | $23.93 | $24.39 | $473.21 | 958 |
2019-02-08 | $25.65 | $25.65 | $24.10 | $25.15 | $487.95 | 968 |
2019-02-07 | $25.69 | $25.86 | $24.63 | $25.32 | $491.25 | 1,265 |
2019-02-06 | $27.23 | $27.45 | $25.91 | $26.01 | $504.64 | 1,085 |
2019-02-05 | $28.46 | $28.99 | $28.30 | $28.86 | $559.94 | 820 |
2019-02-04 | $27.37 | $28.97 | $27.37 | $28.73 | $557.41 | 602 |
2019-02-01 | $28.10 | $28.36 | $27.66 | $28.34 | $549.85 | 402 |
2019-01-31 | $27.98 | $28.95 | $27.98 | $28.45 | $551.98 | 2,108 |
2019-01-30 | $26.60 | $27.15 | $25.63 | $27.06 | $525.01 | 1,495 |
2019-01-29 | $25.81 | $25.96 | $25.76 | $25.76 | $499.79 | 170 |
2019-01-28 | $25.64 | $25.64 | $24.35 | $24.73 | $479.81 | 384 |
2019-01-25 | $27.22 | $28.05 | $26.50 | $26.70 | $518.03 | 845 |
2019-01-24 | $26.61 | $26.86 | $26.33 | $26.61 | $516.28 | 344 |
2019-01-23 | $26.08 | $26.35 | $25.44 | $26.35 | $511.24 | 445 |
2019-01-22 | $26.03 | $26.33 | $24.85 | $25.15 | $487.95 | 1,135 |
2019-01-18 | $27.39 | $27.47 | $26.65 | $26.96 | $523.07 | 1,302 |
2019-01-17 | $25.46 | $26.96 | $25.46 | $26.60 | $516.09 | 444 |
2019-01-16 | $25.60 | $26.13 | $25.60 | $25.97 | $503.86 | 460 |
2019-01-15 | $26.47 | $26.47 | $25.60 | $25.86 | $501.73 | 384 |
2019-01-14 | $25.53 | $26.51 | $25.06 | $26.14 | $507.16 | 906 |
2019-01-11 | $25.30 | $25.80 | $25.30 | $25.71 | $498.82 | 1,185 |
2019-01-10 | $25.47 | $26.24 | $25.25 | $26.06 | $505.61 | 738 |
2019-01-09 | $25.74 | $26.17 | $25.69 | $25.95 | $503.48 | 981 |
2019-01-08 | $23.66 | $24.54 | $23.60 | $24.40 | $473.40 | 560 |
2019-01-07 | $24.20 | $24.20 | $23.49 | $23.54 | $456.72 | 1,006 |
2019-01-04 | $22.41 | $23.75 | $22.41 | $23.57 | $457.30 | 1,471 |
2019-01-03 | $22.37 | $22.37 | $21.39 | $21.91 | $425.09 | 911 |
2019-01-02 | $19.86 | $22.01 | $19.86 | $22.01 | $427.03 | 6,412 |
2018-12-31 | $19.65 | $19.65 | $19.02 | $19.31 | $374.65 | 5,865 |
2018-12-28 | $19.00 | $19.41 | $18.75 | $19.06 | $369.80 | 1,114 |
2018-12-27 | $17.71 | $18.54 | $17.29 | $18.54 | $359.71 | 218 |
2018-12-26 | $16.79 | $18.28 | $16.72 | $18.20 | $351.55 | 428 |
2018-12-24 | $17.85 | $17.85 | $17.01 | $17.05 | $329.34 | 727 |
2018-12-21 | $18.54 | $18.54 | $17.67 | $17.67 | $341.31 | 53 |
2018-12-20 | $18.96 | $19.00 | $17.90 | $18.36 | $354.64 | 500 |
2018-12-19 | $19.15 | $19.70 | $17.66 | $17.81 | $344.02 | 637 |
2018-12-18 | $18.61 | $18.81 | $18.40 | $18.46 | $356.57 | 260 |
2018-12-17 | $19.15 | $19.28 | $18.10 | $18.10 | $349.70 | 345 |
2018-12-14 | $19.10 | $19.57 | $18.97 | $19.00 | $367.00 | 149 |
2018-12-13 | $19.87 | $19.87 | $19.35 | $19.65 | $379.56 | 109 |
2018-12-12 | $19.88 | $20.18 | $19.43 | $19.43 | $375.31 | 525 |
2018-12-11 | $19.20 | $19.24 | $18.25 | $18.69 | $361.02 | 947 |
2018-12-10 | $19.10 | $19.34 | $18.38 | $18.49 | $357.15 | 1,110 |
2018-12-07 | $21.15 | $21.70 | $20.09 | $20.09 | $388.06 | 378 |
2018-12-06 | $19.01 | $20.80 | $18.74 | $20.80 | $401.77 | 614 |
2018-12-04 | $22.03 | $22.13 | $20.57 | $20.78 | $401.39 | 362 |
2018-12-03 | $22.78 | $23.28 | $21.71 | $21.95 | $423.99 | 3,967 |
2018-11-30 | $21.45 | $21.69 | $20.94 | $21.31 | $411.62 | 543 |
2018-11-29 | $21.72 | $21.80 | $21.04 | $21.58 | $416.84 | 4,430 |
2018-11-28 | $20.30 | $21.09 | $19.14 | $20.98 | $405.25 | 1,681 |
2018-11-27 | $18.68 | $19.79 | $18.64 | $19.59 | $378.40 | 1,323 |
2018-11-26 | $19.58 | $19.82 | $17.98 | $18.04 | $348.46 | 2,059 |
2018-11-23 | $20.25 | $20.29 | $19.87 | $20.11 | $388.44 | 318 |
2018-11-21 | $21.43 | $21.56 | $21.20 | $21.20 | $409.50 | 251 |
2018-11-20 | $20.78 | $21.54 | $20.34 | $20.37 | $393.47 | 1,069 |
2018-11-19 | $22.59 | $22.71 | $22.11 | $22.57 | $435.96 | 935 |
2018-11-16 | $22.60 | $23.30 | $22.44 | $23.26 | $449.29 | 620 |
2018-11-15 | $21.62 | $22.34 | $21.53 | $22.16 | $428.04 | 522 |
2018-11-14 | $21.09 | $21.42 | $20.27 | $21.14 | $408.34 | 315 |
2018-11-13 | $21.24 | $21.24 | $19.95 | $20.15 | $389.22 | 501 |
2018-11-12 | $22.26 | $22.26 | $21.49 | $21.56 | $416.45 | 235 |
2018-11-09 | $22.41 | $22.81 | $21.16 | $22.81 | $440.60 | 1,089 |
2018-11-08 | $25.20 | $25.21 | $22.59 | $22.83 | $440.98 | 990 |
2018-11-07 | $25.92 | $25.92 | $25.00 | $25.37 | $490.05 | 379 |
2018-11-06 | $26.42 | $26.42 | $25.60 | $25.88 | $499.90 | 1,208 |
2018-11-05 | $27.05 | $27.05 | $26.00 | $26.66 | $514.96 | 954 |
2018-11-02 | $27.07 | $27.38 | $26.31 | $26.38 | $509.55 | 1,012 |
2018-11-01 | $24.08 | $25.94 | $24.08 | $25.81 | $498.54 | 568 |
2018-10-31 | $24.10 | $24.10 | $22.92 | $23.79 | $459.53 | 639 |
2018-10-30 | $22.00 | $23.81 | $22.00 | $23.77 | $459.14 | 1,368 |
2018-10-29 | $26.86 | $26.86 | $21.17 | $21.80 | $421.09 | 2,300 |
2018-10-26 | $24.03 | $25.06 | $23.36 | $25.06 | $484.06 | 625 |
2018-10-25 | $23.36 | $23.93 | $23.03 | $23.88 | $461.26 | 349 |
2018-10-24 | $25.24 | $25.41 | $22.32 | $22.32 | $431.13 | 667 |
2018-10-23 | $24.21 | $25.26 | $23.69 | $25.10 | $484.83 | 1,302 |
2018-10-22 | $26.80 | $26.80 | $25.68 | $25.80 | $498.35 | 403 |
2018-10-19 | $25.79 | $26.14 | $24.80 | $25.16 | $485.99 | 713 |
2018-10-18 | $27.45 | $27.45 | $24.82 | $24.91 | $481.16 | 586 |
2018-10-17 | $27.35 | $28.20 | $26.83 | $27.60 | $533.12 | 1,656 |
2018-10-16 | $26.78 | $27.40 | $26.78 | $27.39 | $529.06 | 773 |
2018-10-15 | $25.28 | $26.15 | $25.23 | $25.52 | $492.94 | 586 |
2018-10-12 | $25.43 | $25.90 | $24.86 | $25.67 | $495.84 | 1,223 |
2018-10-11 | $25.13 | $25.73 | $23.76 | $24.25 | $468.41 | 1,030 |
2018-10-10 | $26.77 | $26.77 | $24.74 | $24.74 | $477.88 | 3,409 |
2018-10-09 | $26.99 | $28.03 | $26.43 | $27.69 | $534.86 | 1,915 |
2018-10-08 | $26.90 | $27.28 | $26.12 | $26.99 | $521.34 | 3,573 |
2018-10-05 | $24.25 | $24.45 | $23.53 | $23.95 | $462.62 | 524 |
2018-10-04 | $23.80 | $24.10 | $22.77 | $23.81 | $459.91 | 1,878 |
2018-10-03 | $26.27 | $26.40 | $24.26 | $24.59 | $474.98 | 2,398 |
2018-10-02 | $22.05 | $23.74 | $22.05 | $23.49 | $453.73 | 3,878 |
2018-10-01 | $21.76 | $21.98 | $21.51 | $21.60 | $417.22 | 1,010 |
2018-09-28 | $21.60 | $22.29 | $21.40 | $21.51 | $415.49 | 355 |
2018-09-27 | $21.70 | $22.60 | $21.70 | $22.09 | $426.69 | 1,729 |
2018-09-26 | $21.16 | $21.94 | $20.99 | $21.39 | $413.17 | 462 |
2018-09-25 | $19.88 | $20.94 | $19.55 | $20.80 | $401.77 | 426 |
2018-09-24 | $21.44 | $21.59 | $20.42 | $20.70 | $396.90 | 1,244 |
2018-09-21 | $21.07 | $22.16 | $20.90 | $21.84 | $418.75 | 1,697 |
2018-09-20 | $20.87 | $21.05 | $20.45 | $21.05 | $403.61 | 999 |
2018-09-19 | $20.25 | $20.99 | $20.23 | $20.48 | $392.68 | 675 |
2018-09-18 | $19.71 | $20.25 | $19.57 | $20.12 | $385.78 | 1,402 |
2018-09-17 | $18.77 | $19.34 | $18.72 | $19.28 | $369.67 | 4,490 |
2018-09-14 | $18.65 | $18.65 | $18.00 | $18.47 | $354.14 | 1,448 |
2018-09-13 | $18.11 | $18.51 | $17.93 | $18.08 | $346.66 | 3,589 |
2018-09-12 | $17.78 | $18.21 | $17.55 | $18.10 | $347.05 | 423 |
2018-09-11 | $17.12 | $17.12 | $16.74 | $17.06 | $327.08 | 843 |
2018-09-10 | $18.74 | $18.74 | $18.02 | $18.02 | $345.51 | 277 |
2018-09-07 | $18.43 | $18.76 | $18.10 | $18.60 | $356.63 | 1,382 |
2018-09-06 | $17.71 | $18.20 | $17.22 | $18.06 | $346.28 | 1,556 |
2018-09-05 | $16.85 | $17.51 | $16.70 | $17.33 | $332.28 | 876 |
2018-09-04 | $17.96 | $18.05 | $17.11 | $17.18 | $329.41 | 3,566 |
2018-08-31 | $18.77 | $19.71 | $18.66 | $19.49 | $373.70 | 1,096 |
2018-08-30 | $20.15 | $22.00 | $18.55 | $18.93 | $362.96 | 2,735 |
2018-08-29 | $20.00 | $20.74 | $20.00 | $20.64 | $395.75 | 862 |
2018-08-28 | $20.96 | $21.00 | $19.98 | $20.00 | $383.48 | 899 |
2018-08-27 | $20.64 | $21.25 | $20.64 | $21.00 | $402.65 | 6,720 |
2018-08-24 | $19.94 | $20.10 | $19.41 | $19.69 | $377.53 | 311 |
2018-08-23 | $20.17 | $20.66 | $19.04 | $19.06 | $365.45 | 693 |
2018-08-22 | $19.17 | $20.68 | $19.15 | $20.59 | $394.79 | 6,157 |
2018-08-21 | $19.96 | $20.41 | $19.54 | $19.56 | $375.04 | 704 |
2018-08-20 | $20.05 | $20.36 | $20.00 | $20.33 | $389.80 | 584 |
2018-08-17 | $20.23 | $20.54 | $19.87 | $20.51 | $393.25 | 548 |
2018-08-16 | $21.71 | $21.72 | $20.59 | $20.70 | $396.90 | 866 |
2018-08-15 | $21.15 | $21.40 | $20.28 | $20.77 | $398.24 | 964 |
2018-08-14 | $22.31 | $22.78 | $21.86 | $22.77 | $436.59 | 929 |
2018-08-13 | $20.95 | $21.33 | $20.56 | $21.20 | $406.48 | 1,171 |
2018-08-10 | $22.39 | $22.46 | $21.41 | $21.76 | $417.22 | 2,874 |
2018-08-09 | $26.70 | $26.70 | $24.09 | $24.35 | $466.88 | 2,471 |
2018-08-08 | $26.70 | $26.88 | $25.66 | $25.66 | $492.00 | 1,106 |
2018-08-07 | $27.76 | $27.95 | $26.39 | $26.43 | $506.76 | 912 |
2018-08-06 | $27.27 | $27.28 | $26.72 | $26.72 | $512.32 | 703 |
2018-08-03 | $26.39 | $27.81 | $26.39 | $27.33 | $524.02 | 3,142 |
2018-08-02 | $24.24 | $25.39 | $24.24 | $25.37 | $486.44 | 891 |
2018-08-01 | $26.16 | $26.30 | $25.40 | $25.40 | $487.01 | 596 |
2018-07-31 | $26.38 | $26.54 | $25.89 | $26.21 | $502.54 | 483 |
2018-07-30 | $27.16 | $27.19 | $26.86 | $27.07 | $519.03 | 4,057 |
2018-07-27 | $27.03 | $27.29 | $26.32 | $26.82 | $514.24 | 614 |
2018-07-26 | $27.19 | $27.19 | $25.95 | $26.10 | $500.44 | 805 |
2018-07-25 | $25.87 | $27.07 | $25.87 | $27.02 | $518.08 | 2,924 |
2018-07-24 | $24.87 | $25.79 | $24.80 | $25.49 | $488.74 | 6,629 |
2018-07-23 | $23.91 | $23.98 | $23.51 | $23.82 | $456.72 | 459 |
2018-07-20 | $24.08 | $24.56 | $23.95 | $24.11 | $462.28 | 1,710 |
2018-07-19 | $21.93 | $22.61 | $21.66 | $22.61 | $433.52 | 1,065 |
2018-07-18 | $23.33 | $23.84 | $23.03 | $23.26 | $445.98 | 701 |
2018-07-17 | $22.23 | $23.60 | $22.23 | $23.38 | $448.28 | 2,466 |
2018-07-16 | $22.50 | $22.50 | $22.10 | $22.41 | $429.68 | 759 |
2018-07-13 | $21.80 | $22.42 | $21.52 | $22.35 | $428.53 | 521 |
2018-07-12 | $22.00 | $22.24 | $21.72 | $22.03 | $422.40 | 415 |
2018-07-11 | $22.19 | $22.19 | $21.04 | $21.04 | $403.42 | 792 |
2018-07-10 | $22.26 | $22.56 | $22.09 | $22.56 | $432.56 | 508 |
2018-07-09 | $21.95 | $22.39 | $21.50 | $22.21 | $425.85 | 1,982 |
2018-07-06 | $20.82 | $21.80 | $20.67 | $21.69 | $415.88 | 887 |
2018-07-05 | $20.14 | $20.82 | $20.00 | $20.69 | $396.70 | 589 |
2018-07-03 | $19.50 | $20.35 | $19.50 | $20.07 | $384.82 | 514 |
2018-07-02 | $18.74 | $18.86 | $18.37 | $18.78 | $360.08 | 533 |
2018-06-29 | $19.42 | $20.06 | $19.26 | $19.52 | $374.27 | 1,198 |
2018-06-28 | $18.42 | $19.15 | $18.30 | $19.07 | $365.64 | 367 |
2018-06-27 | $18.67 | $19.25 | $17.91 | $17.93 | $343.79 | 528 |
2018-06-26 | $19.09 | $19.21 | $18.62 | $19.20 | $368.14 | 288 |
2018-06-25 | $18.82 | $18.93 | $18.20 | $18.86 | $361.62 | 807 |
2018-06-22 | $19.15 | $19.15 | $18.65 | $18.94 | $363.15 | 423 |
2018-06-21 | $19.30 | $19.30 | $18.49 | $18.49 | $354.52 | 503 |
2018-06-20 | $20.22 | $20.22 | $19.38 | $19.55 | $374.85 | 165 |
2018-06-19 | $18.34 | $19.65 | $18.03 | $19.63 | $376.38 | 693 |
2018-06-18 | $18.49 | $18.80 | $18.17 | $18.61 | $356.82 | 612 |
2018-06-15 | $19.31 | $19.31 | $18.26 | $19.18 | $367.75 | 1,376 |
2018-06-14 | $20.52 | $20.56 | $19.10 | $19.22 | $368.52 | 727 |
2018-06-13 | $20.70 | $20.83 | $19.55 | $20.27 | $388.65 | 622 |
2018-06-12 | $20.34 | $21.19 | $20.34 | $20.67 | $396.32 | 673 |
2018-06-11 | $20.89 | $21.47 | $20.35 | $20.35 | $390.19 | 472 |
2018-06-08 | $20.16 | $21.06 | $19.30 | $20.79 | $398.62 | 1,637 |
2018-06-07 | $20.51 | $20.72 | $17.74 | $19.33 | $370.63 | 3,609 |
2018-06-06 | $21.75 | $21.87 | $21.11 | $21.44 | $411.09 | 1,987 |
2018-06-05 | $23.11 | $23.43 | $21.64 | $21.73 | $416.65 | 3,867 |
2018-06-04 | $23.45 | $23.87 | $23.20 | $23.78 | $455.95 | 2,343 |
2018-06-01 | $23.54 | $23.83 | $21.51 | $22.74 | $436.01 | 1,967 |
2018-05-31 | $23.00 | $23.09 | $22.60 | $22.60 | $433.33 | 259 |
2018-05-30 | $22.63 | $23.20 | $22.45 | $23.01 | $441.09 | 961 |
2018-05-29 | $22.85 | $23.68 | $22.12 | $22.30 | $427.57 | 11,178 |
2018-05-25 | $25.71 | $26.32 | $25.40 | $25.45 | $487.97 | 902 |
2018-05-24 | $26.68 | $26.76 | $25.76 | $26.38 | $505.80 | 1,071 |
2018-05-23 | $28.02 | $28.48 | $27.62 | $28.20 | $540.70 | 427 |
2018-05-22 | $28.55 | $29.33 | $27.99 | $29.02 | $556.42 | 1,128 |
2018-05-21 | $29.02 | $29.02 | $27.51 | $27.78 | $532.65 | 981 |
2018-05-18 | $27.80 | $28.24 | $26.70 | $27.84 | $533.80 | 1,351 |
2018-05-17 | $31.25 | $31.25 | $29.08 | $29.55 | $566.58 | 1,398 |
2018-05-16 | $32.49 | $32.49 | $31.87 | $32.20 | $617.40 | 644 |
2018-05-15 | $31.25 | $31.53 | $29.97 | $31.42 | $602.44 | 1,785 |
2018-05-14 | $33.33 | $33.58 | $31.91 | $32.49 | $622.96 | 685 |
2018-05-11 | $34.39 | $35.02 | $32.91 | $32.91 | $631.01 | 737 |
2018-05-10 | $33.26 | $34.62 | $33.25 | $34.15 | $654.78 | 884 |
2018-05-09 | $30.55 | $31.43 | $30.50 | $31.37 | $601.48 | 623 |
2018-05-08 | $30.99 | $31.12 | $29.99 | $30.88 | $592.09 | 402 |
2018-05-07 | $31.92 | $32.20 | $30.90 | $31.00 | $594.39 | 425 |
2018-05-04 | $31.47 | $32.69 | $31.47 | $32.36 | $620.46 | 277 |
2018-05-03 | $33.22 | $33.53 | $31.76 | $32.33 | $619.89 | 447 |
2018-05-02 | $34.17 | $34.58 | $33.27 | $33.37 | $639.83 | 250 |
2018-05-01 | $35.34 | $35.58 | $34.27 | $35.28 | $676.45 | 292 |
2018-04-30 | $38.49 | $38.49 | $36.82 | $36.82 | $705.98 | 272 |
2018-04-27 | $38.70 | $38.70 | $37.94 | $38.14 | $731.29 | 99 |
2018-04-26 | $36.20 | $37.91 | $36.20 | $37.91 | $726.88 | 115 |
2018-04-25 | $35.73 | $36.08 | $35.00 | $36.08 | $691.79 | 322 |
2018-04-24 | $38.31 | $38.60 | $36.87 | $36.87 | $706.94 | 301 |
2018-04-23 | $38.08 | $38.27 | $37.15 | $37.46 | $718.25 | 792 |
2018-04-20 | $38.72 | $39.17 | $38.67 | $39.17 | $751.04 | 298 |
2018-04-19 | $40.31 | $40.82 | $39.55 | $40.21 | $770.98 | 345 |
2018-04-18 | $40.37 | $41.35 | $40.37 | $41.19 | $789.77 | 630 |
2018-04-17 | $37.64 | $38.67 | $37.64 | $38.52 | $738.57 | 283 |
2018-04-16 | $38.10 | $38.10 | $36.87 | $37.08 | $710.96 | 412 |
2018-04-13 | $39.67 | $39.67 | $38.27 | $38.50 | $738.19 | 506 |
2018-04-12 | $40.48 | $40.48 | $39.83 | $39.86 | $764.27 | 355 |
2018-04-11 | $38.82 | $40.51 | $38.82 | $40.24 | $771.55 | 206 |
2018-04-10 | $37.89 | $38.75 | $37.00 | $38.73 | $742.60 | 381 |
2018-04-09 | $39.12 | $39.12 | $36.47 | $36.47 | $699.27 | 395 |
2018-04-06 | $39.52 | $39.52 | $37.95 | $38.70 | $742.02 | 328 |
2018-04-05 | $40.99 | $41.52 | $40.25 | $40.33 | $773.28 | 782 |
2018-04-04 | $36.69 | $38.64 | $36.45 | $38.55 | $739.15 | 436 |
2018-04-03 | $39.11 | $39.38 | $37.99 | $38.46 | $737.42 | 282 |
2018-04-02 | $39.95 | $39.95 | $37.60 | $38.27 | $733.78 | 547 |
2018-03-29 | $37.91 | $40.50 | $37.91 | $40.08 | $768.48 | 839 |
2018-03-28 | $36.60 | $37.31 | $35.98 | $37.26 | $714.41 | 526 |
2018-03-27 | $39.08 | $39.08 | $36.88 | $36.93 | $708.09 | 405 |
2018-03-26 | $39.03 | $39.03 | $37.96 | $38.73 | $742.60 | 120 |
2018-03-23 | $38.17 | $39.00 | $37.38 | $37.38 | $716.72 | 297 |
2018-03-22 | $38.86 | $39.09 | $37.97 | $37.98 | $728.22 | 628 |
2018-03-21 | $39.00 | $40.58 | $39.00 | $40.56 | $777.69 | 343 |
2018-03-20 | $38.32 | $38.45 | $37.82 | $38.03 | $729.18 | 266 |
2018-03-19 | $38.57 | $38.97 | $37.80 | $38.13 | $729.84 | 889 |
2018-03-16 | $40.20 | $40.65 | $39.67 | $39.77 | $761.23 | 1,097 |
2018-03-15 | $41.78 | $41.78 | $40.00 | $40.22 | $769.84 | 1,048 |
2018-03-14 | $43.51 | $43.51 | $42.14 | $42.62 | $815.78 | 252 |
2018-03-13 | $44.11 | $44.58 | $42.47 | $42.93 | $821.71 | 394 |
2018-03-12 | $43.56 | $43.86 | $43.26 | $43.79 | $838.17 | 289 |
2018-03-09 | $42.49 | $43.51 | $42.49 | $43.20 | $826.88 | 1,046 |
2018-03-08 | $42.01 | $42.01 | $40.45 | $41.21 | $788.79 | 1,206 |
2018-03-07 | $41.98 | $42.02 | $40.94 | $41.93 | $802.57 | 441 |
2018-03-06 | $44.15 | $44.43 | $43.32 | $43.33 | $829.37 | 899 |
2018-03-05 | $40.68 | $42.25 | $40.11 | $42.20 | $807.74 | 1,282 |
2018-03-02 | $39.73 | $41.42 | $38.53 | $41.42 | $792.81 | 1,664 |
2018-03-01 | $41.54 | $42.17 | $39.71 | $41.00 | $784.77 | 1,461 |
2018-02-28 | $43.94 | $43.94 | $41.00 | $41.12 | $787.07 | 3,203 |
2018-02-27 | $44.91 | $45.65 | $43.51 | $43.51 | $832.81 | 1,421 |
2018-02-26 | $46.23 | $46.47 | $45.07 | $45.91 | $878.75 | 1,294 |
2018-02-23 | $45.12 | $45.32 | $44.48 | $45.13 | $863.82 | 421 |
2018-02-22 | $44.05 | $45.17 | $43.97 | $44.48 | $851.38 | 1,301 |
2018-02-21 | $43.95 | $45.23 | $42.78 | $42.78 | $818.84 | 1,047 |
2018-02-20 | $41.79 | $44.02 | $41.37 | $43.23 | $827.45 | 947 |
2018-02-16 | $42.09 | $44.05 | $41.85 | $42.94 | $821.90 | 2,271 |
2018-02-15 | $42.94 | $43.53 | $42.00 | $42.70 | $817.31 | 2,076 |
2018-02-14 | $38.16 | $42.02 | $37.55 | $41.83 | $800.66 | 2,674 |
2018-02-13 | $37.81 | $38.90 | $37.50 | $38.75 | $741.70 | 916 |
2018-02-12 | $37.59 | $39.21 | $37.03 | $38.35 | $734.05 | 842 |
2018-02-09 | $37.47 | $37.52 | $34.36 | $37.18 | $711.65 | 2,112 |
2018-02-08 | $40.60 | $40.60 | $35.25 | $35.25 | $674.71 | 1,790 |
2018-02-07 | $41.91 | $42.79 | $39.23 | $39.31 | $752.42 | 1,514 |
2018-02-06 | $37.85 | $42.99 | $37.31 | $42.38 | $811.19 | 4,509 |
2018-02-05 | $42.50 | $43.78 | $37.67 | $38.39 | $734.81 | 4,320 |
2018-02-02 | $45.01 | $45.38 | $43.01 | $43.10 | $824.97 | 3,152 |
2018-02-01 | $46.73 | $49.13 | $46.69 | $47.80 | $914.93 | 3,161 |
2018-01-31 | $47.81 | $48.62 | $46.02 | $46.68 | $893.49 | 3,572 |
2018-01-30 | $45.11 | $46.00 | $44.16 | $45.47 | $870.33 | 2,598 |
2018-01-29 | $47.40 | $47.77 | $46.10 | $46.15 | $883.35 | 3,439 |
2018-01-26 | $47.15 | $49.03 | $46.67 | $48.95 | $936.94 | 1,654 |
2018-01-25 | $47.59 | $49.13 | $46.75 | $47.01 | $899.81 | 3,460 |
2018-01-24 | $43.28 | $46.72 | $43.22 | $46.29 | $886.03 | 2,351 |
2018-01-23 | $40.89 | $41.02 | $40.00 | $40.71 | $779.22 | 2,091 |
2018-01-22 | $41.44 | $42.53 | $41.24 | $42.53 | $814.06 | 869 |
2018-01-19 | $42.23 | $42.27 | $41.02 | $42.05 | $804.87 | 1,399 |
2018-01-18 | $41.10 | $41.50 | $40.60 | $41.25 | $789.56 | 742 |
2018-01-17 | $39.13 | $40.90 | $39.13 | $40.68 | $778.65 | 1,672 |
2018-01-16 | $39.00 | $39.14 | $38.45 | $38.69 | $740.56 | 702 |
2018-01-12 | $37.97 | $38.48 | $37.44 | $38.42 | $735.39 | 1,182 |
2018-01-11 | $36.05 | $37.75 | $36.05 | $37.75 | $722.56 | 1,443 |
2018-01-10 | $36.30 | $36.65 | $35.58 | $35.81 | $685.43 | 1,353 |
2018-01-09 | $37.36 | $37.41 | $36.61 | $36.65 | $701.51 | 1,285 |
2018-01-08 | $37.52 | $37.94 | $37.45 | $37.51 | $717.97 | 1,512 |
2018-01-05 | $36.52 | $37.79 | $36.07 | $37.77 | $722.95 | 1,463 |
2018-01-04 | $36.86 | $37.59 | $36.48 | $36.52 | $699.02 | 2,205 |
2018-01-03 | $35.99 | $36.23 | $35.22 | $36.10 | $690.98 | 1,268 |
2018-01-02 | $34.10 | $35.22 | $33.85 | $35.12 | $672.22 | 1,214 |
2017-12-29 | $32.02 | $32.69 | $31.96 | $32.30 | $618.25 | 1,203 |
2017-12-28 | $31.50 | $31.70 | $31.41 | $31.67 | $606.19 | 943 |
2017-12-27 | $31.23 | $31.38 | $30.80 | $30.82 | $589.92 | 583 |
2017-12-26 | $30.36 | $30.70 | $30.10 | $30.70 | $587.62 | 934 |
2017-12-22 | $30.45 | $30.60 | $29.91 | $30.13 | $576.71 | 480 |
2017-12-21 | $29.85 | $30.85 | $29.85 | $30.35 | $580.92 | 3,114 |
2017-12-20 | $29.44 | $29.93 | $29.40 | $29.67 | $567.91 | 3,020 |
2017-12-19 | $29.59 | $29.59 | $28.69 | $29.14 | $557.76 | 198 |
2017-12-18 | $29.15 | $30.18 | $29.15 | $29.77 | $569.82 | 549 |
2017-12-15 | $28.04 | $28.70 | $27.30 | $27.41 | $524.65 | 296 |
2017-12-14 | $27.14 | $27.55 | $27.00 | $27.13 | $519.29 | 662 |
2017-12-13 | $29.10 | $29.10 | $27.62 | $27.77 | $531.54 | 218 |
2017-12-12 | $26.72 | $28.66 | $26.13 | $28.56 | $546.66 | 513 |
2017-12-11 | $27.49 | $27.97 | $27.49 | $27.63 | $528.86 | 247 |
2017-12-08 | $27.70 | $27.70 | $27.03 | $27.45 | $525.41 | 171 |
2017-12-07 | $25.79 | $26.99 | $25.38 | $26.97 | $516.23 | 1,087 |
2017-12-06 | $28.29 | $28.55 | $27.31 | $28.12 | $538.24 | 523 |
2017-12-05 | $29.54 | $29.54 | $28.09 | $28.39 | $543.41 | 471 |
2017-12-04 | $29.11 | $29.45 | $28.59 | $28.79 | $551.06 | 928 |
2017-12-01 | $28.02 | $28.41 | $27.66 | $28.10 | $537.86 | 442 |
2017-11-30 | $29.00 | $29.00 | $27.30 | $27.57 | $527.71 | 1,330 |
2017-11-29 | $30.58 | $30.58 | $29.41 | $29.41 | $562.93 | 855 |
2017-11-28 | $31.21 | $31.65 | $30.83 | $31.26 | $598.34 | 431 |
2017-11-27 | $31.04 | $31.04 | $30.31 | $30.44 | $582.64 | 618 |
2017-11-24 | $31.64 | $31.73 | $31.45 | $31.67 | $606.13 | 191 |
2017-11-22 | $31.53 | $31.98 | $31.42 | $31.90 | $610.59 | 582 |
2017-11-21 | $30.95 | $31.85 | $30.90 | $31.24 | $597.86 | 887 |
2017-11-20 | $30.34 | $30.45 | $29.28 | $30.30 | $579.96 | 678 |
2017-11-17 | $29.37 | $30.69 | $29.20 | $30.61 | $585.90 | 1,292 |
2017-11-16 | $28.46 | $29.36 | $28.26 | $29.01 | $555.27 | 665 |
2017-11-15 | $26.91 | $27.43 | $26.35 | $27.28 | $522.16 | 280 |
2017-11-14 | $28.75 | $28.79 | $27.16 | $27.20 | $520.63 | 1,558 |
2017-11-13 | $28.72 | $29.31 | $28.50 | $29.24 | $559.68 | 281 |
2017-11-10 | $30.17 | $30.17 | $29.14 | $29.31 | $561.02 | 809 |
2017-11-09 | $30.80 | $31.09 | $30.25 | $30.82 | $589.92 | 395 |
2017-11-08 | $31.00 | $31.87 | $30.52 | $31.73 | $607.34 | 747 |
2017-11-07 | $32.00 | $32.00 | $30.03 | $30.42 | $582.26 | 500 |
2017-11-06 | $30.83 | $32.31 | $30.83 | $32.30 | $618.15 | 569 |
2017-11-03 | $31.30 | $31.40 | $29.10 | $30.43 | $582.45 | 791 |
2017-11-02 | $30.85 | $31.38 | $30.37 | $31.29 | $598.91 | 767 |
2017-11-01 | $31.82 | $32.56 | $31.06 | $31.06 | $594.51 | 717 |
2017-10-31 | $31.81 | $32.04 | $31.06 | $31.65 | $605.80 | 300 |
2017-10-30 | $32.81 | $33.37 | $31.32 | $31.62 | $605.23 | 646 |
2017-10-27 | $33.01 | $33.90 | $32.28 | $33.81 | $647.15 | 679 |
2017-10-26 | $34.14 | $34.47 | $32.54 | $32.54 | $622.84 | 442 |
2017-10-25 | $34.96 | $34.96 | $33.57 | $34.31 | $656.72 | 740 |
2017-10-24 | $33.62 | $34.47 | $33.22 | $34.47 | $659.78 | 975 |
2017-10-23 | $35.35 | $35.58 | $33.70 | $33.79 | $646.77 | 603 |
2017-10-20 | $36.67 | $36.67 | $35.54 | $35.54 | $680.26 | 497 |
2017-10-19 | $35.68 | $36.16 | $35.15 | $36.11 | $691.10 | 660 |
2017-10-18 | $36.57 | $36.83 | $35.95 | $36.56 | $699.79 | 662 |
2017-10-17 | $36.00 | $36.74 | $35.50 | $36.74 | $703.23 | 905 |
2017-10-16 | $37.10 | $37.29 | $36.15 | $36.42 | $697.11 | 827 |
2017-10-13 | $37.14 | $37.60 | $36.73 | $37.10 | $710.06 | 376 |
2017-10-12 | $36.00 | $36.19 | $36.00 | $36.16 | $692.13 | 226 |
2017-10-11 | $36.55 | $36.55 | $35.91 | $36.38 | $696.34 | 380 |
2017-10-10 | $36.29 | $36.85 | $35.84 | $36.07 | $690.41 | 680 |
2017-10-09 | $36.02 | $36.07 | $34.66 | $35.12 | $672.22 | 824 |
2017-10-06 | $36.48 | $36.61 | $35.67 | $36.51 | $698.83 | 758 |
2017-10-05 | $38.68 | $39.39 | $37.55 | $37.74 | $722.37 | 1,230 |
2017-10-04 | $37.95 | $38.57 | $37.81 | $37.99 | $727.16 | 868 |
2017-10-03 | $35.63 | $37.87 | $35.50 | $37.83 | $724.09 | 1,375 |
2017-10-02 | $35.02 | $35.41 | $34.70 | $35.36 | $676.82 | 1,158 |
2017-09-29 | $34.94 | $35.57 | $34.82 | $35.24 | $674.52 | 1,038 |
2017-09-28 | $34.05 | $34.29 | $33.87 | $34.26 | $655.76 | 544 |
2017-09-27 | $35.13 | $35.14 | $33.44 | $34.09 | $652.51 | 2,081 |
2017-09-26 | $35.89 | $36.32 | $35.55 | $35.67 | $682.78 | 503 |
2017-09-25 | $37.53 | $37.53 | $35.83 | $35.89 | $686.96 | 1,207 |
2017-09-22 | $38.06 | $38.40 | $37.80 | $37.87 | $724.86 | 264 |
2017-09-21 | $38.04 | $38.15 | $37.33 | $37.61 | $719.86 | 359 |
2017-09-20 | $38.45 | $38.45 | $36.89 | $38.12 | $729.65 | 670 |
2017-09-19 | $38.23 | $38.25 | $37.20 | $37.90 | $725.43 | 394 |
2017-09-18 | $37.82 | $38.84 | $37.82 | $37.94 | $726.20 | 768 |
2017-09-15 | $37.49 | $38.34 | $36.76 | $38.22 | $731.56 | 402 |
2017-09-14 | $36.65 | $37.50 | $36.00 | $37.44 | $716.63 | 607 |
2017-09-13 | $36.85 | $37.38 | $36.43 | $36.99 | $708.02 | 612 |
2017-09-12 | $37.37 | $38.08 | $37.00 | $37.11 | $710.31 | 522 |
2017-09-11 | $37.26 | $38.00 | $37.26 | $37.46 | $717.01 | 1,345 |
2017-09-08 | $37.58 | $37.58 | $35.75 | $36.00 | $689.07 | 1,429 |
2017-09-07 | $37.09 | $37.68 | $37.00 | $37.29 | $713.76 | 1,392 |
2017-09-06 | $35.33 | $36.90 | $35.33 | $36.64 | $701.32 | 876 |
2017-09-05 | $35.80 | $36.31 | $34.34 | $34.39 | $658.25 | 984 |
2017-09-01 | $34.97 | $35.80 | $34.45 | $35.33 | $676.24 | 978 |
2017-08-31 | $34.27 | $34.27 | $33.68 | $34.06 | $651.93 | 349 |
2017-08-30 | $34.14 | $34.14 | $33.54 | $33.81 | $647.15 | 564 |
2017-08-29 | $32.90 | $34.30 | $32.40 | $34.30 | $656.53 | 887 |
2017-08-28 | $34.61 | $34.72 | $33.69 | $33.69 | $644.83 | 494 |
2017-08-25 | $34.87 | $35.00 | $34.34 | $34.40 | $658.44 | 448 |
2017-08-24 | $34.34 | $34.79 | $34.04 | $34.50 | $660.36 | 585 |
2017-08-23 | $32.96 | $34.01 | $32.90 | $34.01 | $650.98 | 528 |
2017-08-22 | $33.00 | $33.60 | $32.67 | $32.72 | $626.29 | 1,497 |
2017-08-21 | $32.33 | $32.71 | $31.80 | $31.80 | $608.68 | 576 |
2017-08-18 | $30.92 | $32.19 | $30.54 | $32.14 | $615.18 | 926 |
2017-08-17 | $31.65 | $31.66 | $30.38 | $30.38 | $581.50 | 957 |
2017-08-16 | $31.56 | $32.17 | $31.29 | $32.13 | $614.99 | 582 |
2017-08-15 | $30.79 | $31.30 | $30.50 | $31.19 | $597.00 | 788 |
2017-08-14 | $30.05 | $31.19 | $29.98 | $30.45 | $582.84 | 498 |
2017-08-11 | $29.03 | $30.39 | $28.90 | $29.99 | $574.03 | 753 |
2017-08-10 | $30.37 | $30.37 | $29.29 | $29.37 | $562.16 | 1,131 |
2017-08-09 | $30.59 | $30.99 | $29.94 | $30.99 | $593.17 | 767 |
2017-08-08 | $31.29 | $32.24 | $31.29 | $31.76 | $607.91 | 481 |
2017-08-07 | $30.94 | $31.50 | $30.94 | $31.50 | $602.93 | 75 |
2017-08-04 | $30.43 | $31.03 | $30.43 | $30.72 | $588.00 | 191 |
2017-08-03 | $30.94 | $30.94 | $30.47 | $30.76 | $588.68 | 182 |
2017-08-02 | $30.18 | $31.18 | $30.00 | $31.08 | $594.89 | 614 |
2017-08-01 | $29.85 | $30.56 | $29.80 | $30.37 | $581.30 | 891 |
2017-07-31 | $29.62 | $29.83 | $29.23 | $29.75 | $569.44 | 603 |
2017-07-28 | $28.75 | $29.19 | $28.75 | $29.08 | $556.61 | 123 |
2017-07-27 | $29.35 | $29.35 | $28.44 | $28.68 | $548.96 | 516 |
2017-07-26 | $29.00 | $29.41 | $29.00 | $29.24 | $559.68 | 36 |
2017-07-25 | $29.20 | $29.71 | $28.87 | $29.08 | $556.61 | 133 |
2017-07-24 | $28.71 | $28.88 | $28.29 | $28.77 | $550.68 | 908 |
2017-07-21 | $29.18 | $29.18 | $28.60 | $28.60 | $547.43 | 584 |
2017-07-20 | $29.30 | $29.30 | $28.95 | $29.00 | $555.08 | 242 |
2017-07-19 | $29.15 | $29.47 | $28.76 | $29.01 | $555.27 | 425 |
2017-07-18 | $28.56 | $28.85 | $28.38 | $28.82 | $551.71 | 266 |
2017-07-17 | $28.77 | $28.77 | $28.25 | $28.41 | $543.79 | 1,441 |
2017-07-14 | $28.04 | $28.69 | $28.04 | $28.64 | $548.19 | 996 |
2017-07-13 | $27.62 | $27.67 | $27.45 | $27.60 | $528.28 | 240 |
2017-07-12 | $26.87 | $27.39 | $26.10 | $27.25 | $521.59 | 756 |
2017-07-11 | $24.95 | $25.70 | $24.79 | $25.59 | $489.85 | 761 |
2017-07-10 | $23.87 | $24.82 | $23.87 | $24.81 | $474.85 | 458 |
2017-07-07 | $23.71 | $23.71 | $23.09 | $23.60 | $451.72 | 184 |
2017-07-06 | $23.00 | $23.24 | $23.00 | $23.05 | $441.19 | 365 |
2017-07-05 | $23.00 | $24.01 | $23.00 | $23.86 | $456.70 | 310 |
2017-07-03 | $23.95 | $24.05 | $23.50 | $23.58 | $451.34 | 854 |
2017-06-30 | $22.88 | $23.41 | $22.88 | $23.40 | $447.89 | 336 |
2017-06-29 | $22.98 | $22.98 | $22.51 | $22.55 | $431.62 | 49 |
2017-06-28 | $22.38 | $23.00 | $22.34 | $23.00 | $440.24 | 194 |
2017-06-27 | $22.71 | $22.71 | $22.09 | $22.19 | $424.74 | 211 |
2017-06-26 | $22.34 | $23.14 | $22.34 | $23.11 | $442.34 | 398 |
2017-06-23 | $21.80 | $21.84 | $21.56 | $21.56 | $412.72 | 58 |
2017-06-22 | $21.36 | $21.56 | $21.36 | $21.39 | $409.33 | 144 |
2017-06-21 | $21.86 | $21.86 | $21.06 | $21.06 | $403.07 | 181 |
2017-06-20 | $22.49 | $22.49 | $21.24 | $21.24 | $406.55 | 652 |
2017-06-19 | $22.90 | $23.24 | $22.75 | $22.75 | $435.45 | 170 |
2017-06-16 | $22.59 | $22.72 | $22.25 | $22.70 | $434.43 | 430 |
2017-06-15 | $22.46 | $22.48 | $22.00 | $22.46 | $429.90 | 219 |
2017-06-14 | $23.32 | $23.66 | $22.74 | $22.85 | $437.37 | 350 |
2017-06-13 | $22.23 | $22.73 | $22.23 | $22.62 | $432.96 | 168 |
2017-06-12 | $22.65 | $22.65 | $21.99 | $22.43 | $429.23 | 290 |
2017-06-09 | $23.38 | $23.38 | $22.88 | $22.89 | $438.13 | 1,376 |
2017-06-08 | $23.30 | $23.30 | $22.95 | $23.25 | $445.02 | 655 |
2017-06-07 | $23.64 | $24.00 | $23.31 | $23.40 | $447.89 | 262 |
2017-06-06 | $23.11 | $23.63 | $23.00 | $23.48 | $449.42 | 202 |
2017-06-05 | $22.79 | $22.91 | $22.70 | $22.91 | $438.51 | 176 |
2017-06-02 | $22.86 | $23.02 | $22.60 | $22.86 | $437.50 | 450 |
2017-06-01 | $23.09 | $23.62 | $22.63 | $22.63 | $433.16 | 444 |
2017-05-31 | $23.70 | $23.71 | $22.89 | $22.94 | $439.09 | 453 |
2017-05-30 | $23.55 | $23.91 | $23.55 | $23.68 | $453.25 | 676 |
2017-05-26 | $23.64 | $24.29 | $23.64 | $24.09 | $461.10 | 365 |
2017-05-25 | $24.25 | $24.25 | $23.00 | $23.30 | $445.98 | 573 |
2017-05-24 | $23.41 | $24.29 | $23.17 | $23.80 | $455.55 | 1,741 |
2017-05-23 | $22.76 | $23.22 | $22.76 | $22.97 | $439.75 | 789 |
2017-05-22 | $22.47 | $22.82 | $21.75 | $22.35 | $427.80 | 1,930 |
2017-05-19 | $22.76 | $23.40 | $22.39 | $23.34 | $446.75 | 3,107 |
2017-05-18 | $28.32 | $28.32 | $20.00 | $20.80 | $398.13 | 8,201 |
2017-05-17 | $31.02 | $31.80 | $29.01 | $29.81 | $570.59 | 1,157 |
2017-05-16 | $32.38 | $32.49 | $31.26 | $31.56 | $604.08 | 863 |
2017-05-15 | $31.30 | $31.77 | $30.83 | $31.52 | $603.32 | 501 |
2017-05-12 | $28.95 | $30.53 | $28.95 | $30.13 | $576.71 | 1,263 |
2017-05-11 | $28.84 | $29.28 | $28.35 | $29.05 | $556.04 | 429 |
2017-05-10 | $28.00 | $28.82 | $28.00 | $28.35 | $542.64 | 793 |
2017-05-09 | $26.83 | $27.25 | $26.79 | $26.90 | $514.79 | 485 |
2017-05-08 | $27.45 | $27.45 | $26.08 | $26.49 | $507.04 | 250 |
2017-05-05 | $26.15 | $27.27 | $26.15 | $27.27 | $521.87 | 127 |
2017-05-04 | $26.65 | $26.67 | $25.54 | $25.93 | $496.32 | 1,091 |
2017-05-03 | $28.12 | $28.12 | $27.55 | $27.80 | $532.04 | 325 |
2017-05-02 | $27.66 | $28.73 | $27.66 | $28.60 | $547.43 | 543 |
2017-05-01 | $28.49 | $28.49 | $26.93 | $27.52 | $526.75 | 819 |
2017-04-28 | $104.59 | $108.24 | $104.59 | $108.24 | $517.95 | 933 |
2017-04-27 | $109.11 | $109.11 | $105.35 | $106.17 | $508.04 | 410 |
2017-04-26 | $109.27 | $109.65 | $104.95 | $106.79 | $511.01 | 1,483 |
2017-04-25 | $107.93 | $111.47 | $107.93 | $111.47 | $533.40 | 800 |
2017-04-24 | $112.20 | $113.35 | $111.05 | $111.05 | $531.39 | 414 |
2017-04-21 | $106.37 | $106.37 | $106.17 | $106.17 | $508.04 | 188 |
2017-04-20 | $108.30 | $108.30 | $108.19 | $108.19 | $517.73 | 159 |
2017-04-19 | $111.95 | $111.95 | $105.91 | $105.91 | $506.80 | 245 |
2017-04-18 | $115.15 | $115.15 | $110.97 | $112.11 | $536.47 | 1,037 |
2017-04-17 | $108.33 | $113.16 | $108.33 | $113.16 | $541.49 | 630 |
2017-04-13 | $111.42 | $112.06 | $105.51 | $105.51 | $504.89 | 448 |
2017-04-12 | $111.85 | $112.01 | $110.67 | $111.22 | $532.21 | 438 |
2017-04-11 | $108.24 | $113.35 | $108.24 | $113.35 | $542.40 | 624 |
2017-04-10 | $114.22 | $115.88 | $113.39 | $115.88 | $554.51 | 611 |
2017-04-07 | $113.08 | $117.03 | $113.08 | $113.67 | $543.93 | 184 |
2017-04-06 | $115.28 | $115.28 | $115.28 | $115.28 | $551.64 | 137 |
2017-04-05 | $121.03 | $122.80 | $115.47 | $115.48 | $552.60 | 1,037 |
2017-04-04 | $115.28 | $118.99 | $115.28 | $118.95 | $569.20 | 272 |
2017-04-03 | $115.28 | $116.20 | $114.69 | $115.28 | $551.64 | 536 |
2017-03-31 | $113.56 | $114.93 | $111.08 | $113.70 | $544.07 | 429 |
2017-03-30 | $116.80 | $116.80 | $115.28 | $115.28 | $551.64 | 179 |
2017-03-29 | $114.00 | $118.26 | $114.00 | $118.23 | $565.75 | 1,513 |
2017-03-28 | $113.24 | $113.95 | $112.33 | $112.33 | $537.53 | 971 |
2017-03-27 | $106.83 | $106.83 | $106.83 | $106.83 | $511.20 | 113 |
2017-03-24 | $107.40 | $108.89 | $107.40 | $108.89 | $521.07 | 266 |
2017-03-23 | $106.43 | $106.63 | $105.39 | $106.63 | $510.24 | 346 |
2017-03-22 | $109.30 | $109.30 | $108.13 | $108.13 | $517.43 | 119 |
2017-03-21 | $115.62 | $115.62 | $106.61 | $106.61 | $510.15 | 335 |
2017-03-20 | $109.00 | $115.78 | $109.00 | $115.78 | $554.02 | 345 |
2017-03-17 | $110.99 | $110.99 | $110.25 | $110.25 | $527.57 | 107 |
2017-03-16 | $113.43 | $114.00 | $113.26 | $113.26 | $541.97 | 324 |
2017-03-15 | $102.66 | $113.58 | $102.66 | $113.28 | $542.08 | 425 |
2017-03-14 | $105.70 | $105.70 | $102.66 | $102.66 | $491.25 | 147 |
2017-03-13 | $105.67 | $106.78 | $104.75 | $106.32 | $508.76 | 499 |
2017-03-10 | $106.13 | $106.13 | $103.88 | $103.88 | $497.09 | 623 |
2017-03-09 | $101.95 | $102.75 | $99.07 | $100.91 | $482.87 | 856 |
2017-03-08 | $108.36 | $108.36 | $103.89 | $104.10 | $498.14 | 740 |
2017-03-07 | $115.30 | $115.30 | $112.45 | $113.54 | $543.31 | 408 |
2017-03-06 | $114.28 | $114.28 | $113.11 | $113.32 | $542.28 | 196 |
2017-03-03 | $113.01 | $116.14 | $113.01 | $115.15 | $551.02 | 286 |
2017-03-02 | $115.39 | $115.39 | $107.48 | $107.48 | $514.31 | 956 |
2017-03-01 | $115.57 | $118.95 | $115.57 | $118.95 | $569.20 | 270 |
2017-02-28 | $111.75 | $111.75 | $110.15 | $110.37 | $528.14 | 542 |
2017-02-27 | $114.73 | $117.18 | $114.73 | $115.65 | $553.41 | 496 |
2017-02-24 | $118.65 | $118.65 | $114.67 | $114.84 | $549.53 | 738 |
2017-02-23 | $130.26 | $130.26 | $123.28 | $123.69 | $591.88 | 839 |
2017-02-22 | $126.68 | $126.68 | $124.18 | $125.97 | $602.80 | 761 |
2017-02-21 | $120.28 | $125.32 | $120.28 | $125.32 | $599.68 | 862 |
2017-02-17 | $117.07 | $118.59 | $112.22 | $117.36 | $561.59 | 815 |
2017-02-16 | $124.16 | $124.60 | $120.41 | $121.59 | $581.83 | 986 |
2017-02-15 | $117.37 | $122.52 | $116.20 | $122.50 | $586.18 | 921 |
2017-02-14 | $115.78 | $116.00 | $112.10 | $116.00 | $555.08 | 552 |
2017-02-13 | $114.90 | $115.29 | $113.92 | $115.29 | $551.69 | 406 |
2017-02-10 | $107.75 | $113.96 | $107.75 | $113.96 | $545.31 | 765 |
2017-02-09 | $106.00 | $106.56 | $106.00 | $106.56 | $509.89 | 433 |
2017-02-08 | $100.52 | $104.16 | $100.25 | $104.16 | $498.43 | 957 |
2017-02-07 | $102.67 | $102.67 | $101.46 | $101.92 | $487.71 | 390 |
2017-02-06 | $105.49 | $105.49 | $101.96 | $101.96 | $487.91 | 907 |
2017-02-03 | $106.93 | $107.61 | $105.46 | $106.68 | $510.49 | 346 |
2017-02-02 | $105.10 | $106.16 | $104.30 | $105.63 | $505.44 | 1,050 |
2017-02-01 | $103.71 | $104.06 | $102.00 | $104.06 | $497.92 | 809 |
2017-01-31 | $101.62 | $101.62 | $101.00 | $101.46 | $485.51 | 1,520 |
2017-01-30 | $106.00 | $106.00 | $101.52 | $101.52 | $485.79 | 444 |
2017-01-27 | $106.85 | $107.80 | $106.52 | $107.24 | $513.16 | 839 |
2017-01-26 | $107.17 | $107.17 | $104.92 | $104.92 | $502.06 | 346 |
2017-01-25 | $106.95 | $108.19 | $106.95 | $107.57 | $514.74 | 683 |
2017-01-24 | $103.51 | $106.35 | $103.51 | $106.00 | $507.23 | 747 |
2017-01-23 | $98.71 | $103.48 | $98.71 | $103.48 | $495.17 | 1,120 |
2017-01-20 | $94.44 | $96.99 | $94.44 | $96.99 | $464.12 | 696 |
2017-01-19 | $93.62 | $93.62 | $92.62 | $93.22 | $446.06 | 547 |
2017-01-18 | $92.54 | $93.00 | $92.54 | $93.00 | $445.04 | 221 |
2017-01-17 | $91.24 | $93.86 | $91.24 | $93.86 | $449.11 | 401 |
2017-01-13 | $91.96 | $92.60 | $90.77 | $92.10 | $440.74 | 733 |
2017-01-12 | $92.64 | $94.48 | $92.32 | $93.00 | $445.02 | 1,056 |
2017-01-11 | $84.88 | $90.68 | $82.51 | $90.68 | $433.90 | 1,213 |
2017-01-10 | $86.99 | $88.39 | $86.54 | $86.64 | $414.59 | 311 |
2017-01-09 | $85.82 | $86.40 | $85.62 | $85.62 | $409.72 | 611 |
2017-01-06 | $88.64 | $88.64 | $85.30 | $85.30 | $408.18 | 272 |
2017-01-05 | $85.91 | $89.19 | $85.62 | $88.71 | $424.50 | 1,136 |
2017-01-04 | $85.00 | $85.92 | $84.60 | $84.73 | $405.43 | 533 |
2017-01-03 | $82.76 | $85.10 | $82.76 | $83.10 | $397.64 | 1,195 |
2016-12-30 | $80.05 | $80.05 | $78.11 | $78.11 | $373.77 | 797 |
2016-12-29 | $79.30 | $81.00 | $79.30 | $80.13 | $383.44 | 1,130 |
2016-12-28 | $77.50 | $77.50 | $77.14 | $77.14 | $369.13 | 176 |
2016-12-27 | $76.78 | $76.78 | $75.02 | $75.02 | $358.96 | 406 |
2016-12-23 | $72.49 | $74.37 | $72.34 | $73.65 | $352.43 | 822 |
2016-12-22 | $70.33 | $70.33 | $69.50 | $69.50 | $332.57 | 222 |
2016-12-21 | $72.17 | $75.84 | $71.20 | $71.20 | $340.71 | 655 |
2016-12-20 | $69.81 | $70.37 | $69.33 | $70.32 | $336.50 | 531 |
2016-12-19 | $74.75 | $74.75 | $70.00 | $70.00 | $334.96 | 709 |
2016-12-16 | $73.68 | $73.68 | $71.18 | $72.83 | $348.49 | 210 |
2016-12-15 | $73.19 | $75.92 | $73.19 | $75.92 | $363.29 | 636 |
2016-12-14 | $77.82 | $77.82 | $73.83 | $74.82 | $358.02 | 1,392 |
2016-12-13 | $81.78 | $82.62 | $81.35 | $81.35 | $389.25 | 272 |
2016-12-12 | $83.52 | $83.55 | $81.12 | $81.12 | $388.16 | 335 |
2016-12-09 | $83.70 | $84.25 | $83.57 | $83.57 | $399.90 | 1,024 |
2016-12-08 | $82.75 | $83.54 | $81.16 | $82.47 | $394.64 | 1,884 |
2016-12-07 | $81.62 | $83.50 | $81.22 | $83.20 | $398.13 | 874 |
2016-12-06 | $80.93 | $80.93 | $79.44 | $79.65 | $381.12 | 391 |
2016-12-05 | $75.20 | $77.40 | $75.20 | $76.80 | $367.50 | 206 |
2016-12-02 | $75.20 | $75.89 | $75.20 | $75.20 | $359.85 | 216 |
2016-12-01 | $79.63 | $79.63 | $71.89 | $73.38 | $351.14 | 2,421 |
2016-11-30 | $81.30 | $83.34 | $81.30 | $82.09 | $392.82 | 759 |
2016-11-29 | $80.20 | $80.84 | $78.03 | $78.03 | $373.39 | 872 |
2016-11-28 | $79.91 | $83.01 | $79.91 | $83.00 | $397.17 | 556 |
2016-11-25 | $78.05 | $79.95 | $78.03 | $79.00 | $378.03 | 498 |
2016-11-23 | $80.00 | $80.52 | $79.64 | $80.52 | $385.30 | 237 |
2016-11-22 | $82.65 | $84.31 | $82.32 | $82.77 | $396.06 | 661 |
2016-11-21 | $77.25 | $81.79 | $77.25 | $80.26 | $384.06 | 2,621 |
2016-11-18 | $75.99 | $78.69 | $73.65 | $75.01 | $358.94 | 599 |
2016-11-17 | $79.30 | $79.30 | $76.90 | $76.90 | $367.98 | 496 |
2016-11-16 | $76.91 | $79.52 | $73.76 | $77.72 | $371.90 | 456 |
2016-11-15 | $76.01 | $83.53 | $75.99 | $79.28 | $379.37 | 2,581 |
2016-11-14 | $75.18 | $75.18 | $70.32 | $74.93 | $358.53 | 621 |
2016-11-11 | $80.01 | $80.01 | $69.01 | $77.50 | $370.85 | 2,522 |
2016-11-10 | $99.66 | $101.38 | $80.34 | $80.34 | $384.44 | 3,123 |
2016-11-09 | $106.74 | $115.50 | $99.00 | $104.26 | $498.90 | 1,803 |
2016-11-08 | $112.74 | $121.58 | $112.74 | $118.59 | $567.48 | 2,043 |
2016-11-07 | $109.11 | $113.83 | $109.11 | $113.32 | $542.26 | 866 |
2016-11-04 | $102.12 | $104.06 | $97.00 | $99.93 | $478.18 | 769 |
2016-11-03 | $105.27 | $105.27 | $105.27 | $105.27 | $503.74 | 81 |
2016-11-02 | $100.34 | $101.04 | $99.01 | $99.67 | $476.92 | 690 |
2016-11-01 | $114.75 | $114.75 | $101.07 | $105.08 | $502.83 | 1,237 |
2016-10-31 | $116.02 | $117.73 | $115.00 | $116.00 | $555.08 | 1,004 |
2016-10-28 | $114.72 | $116.12 | $109.51 | $112.10 | $536.42 | 817 |
2016-10-27 | $115.05 | $117.49 | $115.05 | $116.11 | $555.61 | 469 |
2016-10-26 | $115.63 | $120.23 | $114.00 | $114.50 | $547.91 | 1,276 |
2016-10-25 | $117.15 | $118.86 | $115.89 | $118.86 | $568.77 | 632 |
2016-10-24 | $118.81 | $120.62 | $118.50 | $118.50 | $567.04 | 1,110 |
2016-10-21 | $111.74 | $115.24 | $111.74 | $115.24 | $551.45 | 277 |
2016-10-20 | $110.77 | $114.19 | $110.77 | $113.96 | $545.32 | 522 |
2016-10-19 | $110.01 | $112.98 | $110.01 | $112.53 | $538.50 | 1,124 |
2016-10-18 | $106.90 | $109.99 | $105.19 | $109.63 | $524.60 | 1,468 |
2016-10-17 | $100.42 | $102.10 | $100.42 | $101.58 | $486.08 | 277 |
2016-10-14 | $100.50 | $102.70 | $99.26 | $99.34 | $475.36 | 1,449 |
2016-10-13 | $95.60 | $95.60 | $94.00 | $95.00 | $454.59 | 178 |
2016-10-12 | $98.13 | $98.13 | $96.99 | $96.99 | $464.10 | 173 |
2016-10-11 | $100.73 | $101.78 | $96.96 | $96.96 | $463.97 | 376 |
2016-10-10 | $98.57 | $101.44 | $98.57 | $100.64 | $481.58 | 865 |
2016-10-07 | $96.59 | $96.59 | $92.42 | $94.65 | $452.92 | 248 |
2016-10-06 | $91.68 | $94.00 | $91.65 | $94.00 | $449.81 | 411 |
2016-10-05 | $91.38 | $93.42 | $90.69 | $93.42 | $447.03 | 592 |
2016-10-04 | $90.00 | $90.87 | $87.57 | $87.57 | $419.04 | 223 |
2016-10-03 | $87.01 | $91.00 | $86.50 | $91.00 | $435.45 | 411 |
2016-09-30 | $88.56 | $88.56 | $88.54 | $88.54 | $423.67 | 64 |
2016-09-29 | $87.83 | $87.83 | $87.83 | $87.83 | $420.28 | 121 |
2016-09-28 | $86.29 | $91.00 | $86.25 | $90.50 | $433.06 | 553 |
2016-09-27 | $83.81 | $86.41 | $83.81 | $86.41 | $413.47 | 363 |
2016-09-26 | $85.16 | $85.16 | $82.30 | $82.30 | $393.82 | 588 |
2016-09-23 | $88.42 | $88.42 | $88.42 | $88.42 | $423.10 | 55 |
2016-09-22 | $89.27 | $92.87 | $88.63 | $89.13 | $426.50 | 791 |
2016-09-21 | $81.52 | $85.99 | $77.73 | $85.99 | $411.48 | 3,421 |
2016-09-20 | $80.28 | $80.60 | $79.73 | $80.13 | $383.41 | 210 |
2016-09-19 | $81.32 | $81.65 | $78.48 | $78.48 | $375.54 | 164 |
2016-09-16 | $78.45 | $78.45 | $76.40 | $77.28 | $369.80 | 1,133 |
2016-09-15 | $78.39 | $80.50 | $76.24 | $80.50 | $385.21 | 908 |
2016-09-14 | $77.60 | $78.42 | $76.56 | $77.66 | $371.64 | 1,266 |
2016-09-13 | $83.97 | $84.19 | $76.50 | $77.73 | $371.95 | 1,906 |
2016-09-12 | $82.42 | $88.43 | $81.00 | $88.26 | $422.34 | 4,181 |
2016-09-09 | $92.10 | $92.10 | $85.00 | $85.25 | $407.94 | 1,376 |
2016-09-08 | $100.45 | $100.99 | $98.23 | $99.00 | $473.73 | 200 |
2016-09-07 | $100.49 | $100.49 | $98.00 | $99.43 | $475.79 | 607 |
2016-09-06 | $96.75 | $100.61 | $95.35 | $99.86 | $477.85 | 550 |
2016-09-02 | $91.83 | $95.96 | $91.83 | $95.30 | $456.03 | 857 |
2016-09-01 | $89.68 | $89.68 | $87.93 | $89.05 | $426.12 | 120 |
2016-08-31 | $91.09 | $92.00 | $87.86 | $88.36 | $422.82 | 671 |
2016-08-30 | $93.27 | $93.27 | $90.28 | $90.53 | $433.19 | 500 |
2016-08-29 | $92.48 | $94.05 | $92.19 | $93.69 | $448.30 | 283 |
2016-08-26 | $94.71 | $94.71 | $87.60 | $87.60 | $419.18 | 360 |
2016-08-25 | $92.37 | $93.76 | $92.11 | $92.45 | $442.39 | 410 |
2016-08-24 | $92.27 | $94.87 | $91.50 | $93.43 | $447.08 | 411 |
2016-08-23 | $100.00 | $100.00 | $96.20 | $96.20 | $460.35 | 426 |
2016-08-22 | $99.68 | $99.68 | $94.74 | $96.76 | $463.01 | 771 |
2016-08-19 | $99.17 | $100.79 | $97.08 | $100.79 | $482.30 | 773 |
2016-08-18 | $102.77 | $102.77 | $99.29 | $100.50 | $480.91 | 491 |
2016-08-17 | $99.70 | $101.78 | $97.50 | $101.78 | $487.05 | 1,174 |
2016-08-16 | $104.19 | $104.89 | $101.77 | $103.96 | $497.47 | 886 |
2016-08-15 | $102.31 | $104.77 | $102.16 | $103.04 | $493.07 | 1,529 |
2016-08-12 | $100.00 | $104.09 | $99.18 | $100.16 | $479.28 | 1,255 |
2016-08-11 | $98.68 | $101.76 | $97.83 | $101.33 | $484.88 | 1,580 |
2016-08-10 | $98.99 | $98.99 | $93.81 | $95.00 | $454.59 | 908 |
2016-08-09 | $96.14 | $98.78 | $96.09 | $96.22 | $460.43 | 3,421 |
2016-08-08 | $92.36 | $94.93 | $92.36 | $93.52 | $447.51 | 761 |
2016-08-05 | $91.99 | $92.00 | $90.83 | $91.97 | $440.09 | 535 |
2016-08-04 | $87.10 | $90.00 | $81.59 | $89.06 | $426.17 | 828 |
2016-08-03 | $80.34 | $85.90 | $78.52 | $85.90 | $411.05 | 425 |
2016-08-02 | $82.09 | $82.63 | $82.08 | $82.63 | $395.38 | 663 |
2016-08-01 | $86.11 | $86.11 | $83.00 | $83.00 | $397.17 | 451 |
2016-07-29 | $85.22 | $86.94 | $84.56 | $86.83 | $415.50 | 952 |
2016-07-28 | $84.79 | $84.79 | $81.08 | $82.57 | $395.10 | 839 |
2016-07-27 | $88.11 | $88.49 | $84.99 | $86.92 | $415.93 | 318 |
2016-07-26 | $87.11 | $87.11 | $85.45 | $85.45 | $408.89 | 602 |
2016-07-25 | $88.02 | $88.02 | $85.40 | $85.93 | $411.19 | 260 |
2016-07-22 | $88.36 | $88.93 | $86.02 | $88.93 | $425.55 | 521 |
2016-07-21 | $88.34 | $88.86 | $88.11 | $88.47 | $423.33 | 341 |
2016-07-20 | $87.54 | $89.00 | $86.44 | $88.54 | $423.66 | 1,037 |
2016-07-19 | $87.12 | $87.26 | $85.41 | $87.26 | $417.57 | 500 |
2016-07-18 | $84.48 | $88.29 | $84.48 | $88.29 | $422.47 | 415 |
2016-07-15 | $82.78 | $84.99 | $82.66 | $84.01 | $402.00 | 441 |
2016-07-14 | $84.70 | $86.07 | $83.71 | $84.28 | $403.30 | 3,457 |
2016-07-13 | $81.14 | $81.54 | $77.92 | $80.22 | $383.84 | 1,021 |
2016-07-12 | $80.36 | $82.26 | $78.82 | $79.22 | $379.08 | 1,276 |
2016-07-11 | $75.21 | $77.38 | $75.21 | $77.32 | $369.99 | 415 |
2016-07-08 | $71.24 | $73.93 | $71.24 | $73.93 | $353.75 | 684 |
2016-07-07 | $67.30 | $70.40 | $67.30 | $70.40 | $336.85 | 142 |
2016-07-06 | $66.51 | $67.63 | $64.57 | $67.63 | $323.62 | 464 |
2016-07-05 | $74.89 | $74.97 | $68.15 | $69.88 | $334.38 | 700 |
2016-07-01 | $75.85 | $77.00 | $75.44 | $75.78 | $362.63 | 537 |
2016-06-30 | $70.03 | $74.99 | $70.03 | $74.99 | $358.84 | 633 |
2016-06-29 | $67.00 | $71.49 | $67.00 | $70.77 | $338.65 | 4,552 |
2016-06-28 | $61.78 | $64.02 | $61.65 | $63.00 | $301.45 | 1,164 |
2016-06-27 | $59.99 | $59.99 | $55.53 | $56.29 | $269.36 | 1,042 |
2016-06-24 | $65.71 | $65.71 | $60.82 | $62.08 | $297.06 | 851 |
2016-06-23 | $69.67 | $73.00 | $68.42 | $73.00 | $349.32 | 711 |
2016-06-22 | $67.20 | $68.35 | $66.69 | $66.86 | $319.94 | 688 |
2016-06-21 | $64.49 | $67.22 | $64.15 | $67.22 | $321.67 | 367 |
2016-06-20 | $64.53 | $67.67 | $64.53 | $65.36 | $312.76 | 918 |
2016-06-17 | $62.43 | $62.43 | $62.43 | $62.43 | $298.74 | 62 |
2016-06-16 | $57.00 | $59.72 | $55.20 | $59.50 | $284.72 | 922 |
2016-06-15 | $58.03 | $59.96 | $57.04 | $58.42 | $279.55 | 2,498 |
2016-06-14 | $59.19 | $59.19 | $55.90 | $55.90 | $267.49 | 1,041 |
2016-06-13 | $58.88 | $60.39 | $58.19 | $60.39 | $288.98 | 1,327 |
2016-06-10 | $65.69 | $65.69 | $63.25 | $63.51 | $303.92 | 644 |
2016-06-09 | $72.35 | $72.35 | $69.79 | $70.31 | $336.44 | 385 |
2016-06-08 | $71.02 | $73.97 | $71.02 | $73.60 | $352.19 | 1,948 |
2016-06-07 | $65.17 | $67.70 | $65.17 | $67.21 | $321.61 | 445 |
2016-06-06 | $64.96 | $65.10 | $64.87 | $64.87 | $310.42 | 388 |
2016-06-03 | $60.59 | $62.55 | $60.59 | $62.55 | $299.31 | 894 |
2016-06-02 | $57.15 | $57.15 | $57.15 | $57.15 | $273.47 | 188 |
2016-06-01 | $55.51 | $57.50 | $55.50 | $57.50 | $275.15 | 550 |
2016-05-31 | $60.98 | $60.98 | $55.60 | $55.70 | $266.54 | 896 |
2016-05-27 | $59.25 | $59.25 | $58.65 | $58.75 | $281.13 | 784 |
2016-05-26 | $60.90 | $63.34 | $60.90 | $61.16 | $292.66 | 230 |
2016-05-25 | $61.20 | $62.21 | $60.11 | $60.78 | $290.84 | 1,640 |
2016-05-24 | $61.00 | $61.35 | $58.98 | $59.44 | $284.43 | 1,126 |
2016-05-23 | $58.70 | $59.61 | $58.70 | $59.19 | $283.24 | 393 |
2016-05-20 | $61.30 | $63.20 | $61.27 | $61.27 | $293.19 | 1,326 |
2016-05-19 | $61.50 | $61.50 | $57.80 | $60.50 | $289.50 | 1,737 |
2016-05-18 | $65.00 | $66.30 | $62.62 | $62.80 | $300.51 | 1,460 |
2016-05-17 | $69.04 | $69.04 | $66.00 | $68.00 | $325.39 | 595 |
2016-05-16 | $70.82 | $70.82 | $70.82 | $70.82 | $338.87 | 53 |
2016-05-13 | $68.64 | $68.64 | $68.04 | $68.14 | $326.06 | 919 |
2016-05-12 | $74.86 | $74.86 | $72.83 | $74.20 | $355.06 | 674 |
2016-05-11 | $77.86 | $77.86 | $75.39 | $75.39 | $360.76 | 434 |
2016-05-10 | $70.68 | $75.21 | $70.68 | $75.21 | $359.87 | 1,268 |
2016-05-09 | $69.94 | $69.94 | $64.01 | $68.46 | $327.59 | 1,495 |
2016-05-06 | $70.68 | $70.68 | $70.68 | $70.68 | $338.19 | 110 |
2016-05-05 | $72.78 | $73.00 | $69.14 | $69.14 | $330.87 | 1,913 |
2016-05-04 | $71.65 | $73.50 | $71.65 | $72.10 | $345.01 | 562 |
2016-05-03 | $77.00 | $77.00 | $73.51 | $73.54 | $351.90 | 1,435 |
2016-05-02 | $85.09 | $85.09 | $81.52 | $81.52 | $390.09 | 1,031 |
2016-04-29 | $86.50 | $89.31 | $84.13 | $84.50 | $404.35 | 774 |
2016-04-28 | $83.59 | $87.99 | $83.21 | $83.21 | $398.18 | 1,217 |
2016-04-27 | $81.50 | $84.88 | $81.50 | $84.88 | $406.19 | 710 |
2016-04-26 | $74.88 | $78.85 | $74.88 | $78.85 | $377.31 | 299 |
2016-04-25 | $74.46 | $74.90 | $74.46 | $74.50 | $356.50 | 402 |
2016-04-22 | $79.98 | $79.98 | $77.62 | $78.47 | $375.48 | 374 |
2016-04-21 | $80.00 | $81.91 | $78.68 | $78.68 | $376.50 | 519 |
2016-04-20 | $80.39 | $82.45 | $79.87 | $82.45 | $394.54 | 297 |
2016-04-19 | $82.07 | $82.11 | $81.54 | $81.54 | $390.18 | 317 |
2016-04-18 | $75.67 | $77.70 | $74.36 | $77.70 | $371.81 | 554 |
2016-04-15 | $76.95 | $77.70 | $76.90 | $77.70 | $371.81 | 650 |
2016-04-14 | $79.76 | $79.76 | $77.19 | $77.96 | $373.05 | 1,256 |
2016-04-13 | $80.62 | $81.02 | $78.66 | $80.34 | $384.44 | 1,509 |
2016-04-12 | $71.10 | $76.73 | $71.10 | $76.73 | $367.17 | 420 |
2016-04-11 | $67.98 | $70.89 | $67.98 | $70.80 | $338.79 | 1,327 |
2016-04-08 | $63.84 | $66.34 | $63.84 | $64.91 | $310.61 | 970 |
2016-04-07 | $60.03 | $60.03 | $57.75 | $58.98 | $282.23 | 873 |
2016-04-06 | $62.04 | $62.29 | $60.67 | $61.83 | $295.85 | 958 |
2016-04-05 | $63.51 | $64.23 | $62.48 | $63.15 | $302.18 | 476 |
2016-04-04 | $70.89 | $70.89 | $66.19 | $66.76 | $319.46 | 773 |
2016-04-01 | $72.14 | $73.31 | $72.06 | $73.24 | $350.47 | 1,089 |
2016-03-31 | $71.62 | $72.25 | $69.85 | $69.85 | $334.25 | 224 |
2016-03-30 | $74.77 | $75.31 | $72.83 | $72.83 | $348.51 | 578 |
2016-03-29 | $67.00 | $71.50 | $67.00 | $71.21 | $340.75 | 785 |
2016-03-28 | $67.49 | $69.41 | $67.39 | $69.41 | $332.14 | 230 |
2016-03-24 | $61.16 | $63.24 | $61.16 | $63.24 | $302.61 | 433 |
2016-03-23 | $17.31 | $17.31 | $16.08 | $16.24 | $310.86 | 824 |
2016-03-22 | $17.70 | $18.28 | $17.44 | $17.79 | $340.57 | 180 |
2016-03-21 | $17.85 | $18.11 | $17.41 | $17.92 | $343.04 | 608 |
2016-03-18 | $17.95 | $18.17 | $17.61 | $17.72 | $339.09 | 766 |
2016-03-17 | $16.13 | $17.82 | $16.02 | $17.67 | $338.22 | 1,310 |
2016-03-16 | $13.27 | $14.68 | $13.27 | $14.67 | $280.79 | 319 |
2016-03-15 | $14.60 | $14.61 | $13.89 | $13.89 | $265.87 | 460 |
2016-03-14 | $16.41 | $16.82 | $15.87 | $15.87 | $303.69 | 690 |
2016-03-11 | $16.11 | $16.96 | $16.11 | $16.83 | $322.05 | 1,064 |
2016-03-10 | $15.76 | $15.95 | $14.60 | $15.94 | $305.10 | 971 |
2016-03-09 | $16.00 | $16.19 | $15.25 | $15.51 | $296.87 | 337 |
2016-03-08 | $15.91 | $15.91 | $14.91 | $15.30 | $292.77 | 326 |
2016-03-07 | $15.38 | $16.08 | $15.09 | $15.71 | $300.70 | 1,464 |
2016-03-04 | $15.63 | $16.27 | $15.29 | $15.78 | $302.04 | 2,551 |
2016-03-03 | $12.83 | $14.21 | $12.83 | $14.17 | $271.22 | 5,034 |
2016-03-02 | $11.65 | $12.69 | $11.65 | $12.69 | $242.89 | 844 |
2016-03-01 | $10.94 | $11.75 | $10.90 | $11.75 | $224.90 | 876 |
2016-02-29 | $10.50 | $10.81 | $10.49 | $10.49 | $200.79 | 391 |
2016-02-26 | $10.62 | $10.62 | $10.04 | $10.06 | $192.56 | 291 |
2016-02-25 | $10.46 | $10.55 | $10.19 | $10.54 | $201.74 | 147 |
2016-02-24 | $10.04 | $10.36 | $9.45 | $10.36 | $198.30 | 602 |
2016-02-23 | $10.84 | $10.84 | $10.33 | $10.33 | $197.75 | 293 |
2016-02-22 | $10.70 | $11.20 | $10.70 | $11.15 | $213.42 | 593 |
2016-02-19 | $10.08 | $10.08 | $10.08 | $10.08 | $192.92 | 11 |
2016-02-18 | $10.45 | $10.45 | $9.86 | $9.86 | $188.64 | 430 |
2016-02-17 | $10.00 | $10.53 | $10.00 | $10.32 | $197.53 | 493 |
2016-02-16 | $9.48 | $9.48 | $9.21 | $9.32 | $178.39 | 322 |
2016-02-12 | $8.95 | $8.98 | $8.72 | $8.96 | $171.50 | 1,680 |
2016-02-11 | $8.46 | $8.54 | $8.12 | $8.40 | $160.78 | 162 |
2016-02-10 | $9.29 | $9.36 | $9.04 | $9.16 | $175.42 | 260 |
2016-02-09 | $8.94 | $9.27 | $8.71 | $8.95 | $171.31 | 693 |
2016-02-08 | $9.75 | $9.75 | $9.17 | $9.18 | $175.71 | 297 |
2016-02-05 | $10.44 | $10.51 | $9.99 | $9.99 | $191.22 | 1,491 |
2016-02-04 | $10.33 | $11.16 | $10.33 | $10.80 | $206.66 | 832 |
2016-02-03 | $9.60 | $10.02 | $9.10 | $9.85 | $188.54 | 350 |
2016-02-02 | $9.95 | $9.95 | $8.94 | $9.04 | $173.03 | 360 |
2016-02-01 | $9.71 | $10.54 | $9.71 | $10.54 | $201.74 | 498 |
2016-01-29 | $9.52 | $10.27 | $9.50 | $10.25 | $196.21 | 2,171 |
2016-01-28 | $9.00 | $9.00 | $8.77 | $8.90 | $170.33 | 158 |
2016-01-27 | $8.43 | $8.82 | $8.30 | $8.57 | $163.95 | 912 |
2016-01-26 | $7.97 | $8.25 | $7.97 | $8.25 | $157.91 | 23 |
2016-01-25 | $8.21 | $8.21 | $7.90 | $7.90 | $151.21 | 238 |
2016-01-22 | $8.20 | $8.35 | $8.15 | $8.35 | $159.80 | 428 |
2016-01-21 | $7.53 | $7.91 | $7.48 | $7.55 | $144.51 | 247 |
2016-01-20 | $7.74 | $7.77 | $7.21 | $7.77 | $148.72 | 1,339 |
2016-01-19 | $8.24 | $8.32 | $7.88 | $8.07 | $154.47 | 635 |
2016-01-15 | $8.27 | $8.36 | $8.05 | $8.23 | $157.53 | 1,415 |
2016-01-14 | $8.55 | $9.13 | $8.55 | $9.13 | $174.76 | 556 |
2016-01-13 | $9.42 | $9.43 | $8.68 | $8.74 | $167.29 | 270 |
2016-01-12 | $9.47 | $9.49 | $8.80 | $8.96 | $171.50 | 577 |
2016-01-11 | $9.33 | $9.35 | $8.81 | $8.98 | $171.88 | 2,448 |
2016-01-08 | $9.58 | $9.70 | $9.05 | $9.05 | $173.22 | 305 |
2016-01-07 | $9.94 | $10.02 | $9.33 | $9.33 | $178.58 | 398 |
2016-01-06 | $10.80 | $10.90 | $10.55 | $10.55 | $201.93 | 405 |
2016-01-05 | $11.26 | $11.30 | $11.07 | $11.25 | $215.33 | 791 |
2016-01-04 | $11.50 | $11.50 | $10.94 | $11.12 | $212.85 | 2,042 |
2015-12-31 | $12.09 | $12.26 | $11.95 | $12.00 | $229.69 | 552 |
2015-12-30 | $12.76 | $12.76 | $12.02 | $12.04 | $230.45 | 1,294 |
2015-12-29 | $13.31 | $13.52 | $12.93 | $13.09 | $250.55 | 2,355 |
2015-12-28 | $13.01 | $13.23 | $12.93 | $13.15 | $251.70 | 691 |
2015-12-24 | $13.35 | $13.35 | $13.25 | $13.25 | $253.62 | 156 |
2015-12-23 | $13.00 | $13.19 | $12.95 | $13.19 | $252.47 | 157 |
2015-12-22 | $12.44 | $12.68 | $12.23 | $12.52 | $239.64 | 420 |
2015-12-21 | $13.02 | $13.02 | $12.20 | $12.31 | $235.62 | 1,520 |
2015-12-18 | $13.38 | $13.41 | $12.51 | $12.51 | $239.45 | 1,214 |
2015-12-17 | $14.35 | $14.35 | $13.66 | $13.67 | $261.60 | 1,532 |
2015-12-16 | $12.92 | $14.10 | $12.78 | $14.10 | $269.88 | 556 |
2015-12-15 | $13.35 | $13.53 | $13.12 | $13.26 | $253.81 | 836 |
2015-12-14 | $12.75 | $12.75 | $12.19 | $12.55 | $240.22 | 927 |
2015-12-11 | $13.05 | $13.06 | $12.71 | $12.71 | $243.28 | 1,151 |
2015-12-10 | $14.15 | $14.25 | $13.56 | $13.56 | $259.55 | 258 |
2015-12-09 | $14.54 | $15.04 | $14.30 | $14.56 | $278.69 | 1,437 |
2015-12-08 | $13.85 | $13.88 | $13.25 | $13.88 | $265.67 | 1,571 |
2015-12-07 | $14.98 | $14.98 | $14.23 | $14.30 | $273.71 | 866 |
2015-12-04 | $15.00 | $15.16 | $14.92 | $15.16 | $290.17 | 96 |
2015-12-03 | $15.45 | $15.80 | $15.08 | $15.25 | $291.90 | 911 |
2015-12-02 | $15.23 | $15.25 | $14.24 | $14.59 | $279.26 | 597 |
2015-12-01 | $14.89 | $15.07 | $14.73 | $14.93 | $285.77 | 372 |
2015-11-30 | $15.41 | $15.41 | $14.57 | $14.57 | $278.84 | 1,309 |
2015-11-27 | $16.17 | $16.25 | $15.57 | $15.57 | $298.02 | 364 |
2015-11-25 | $16.89 | $16.89 | $16.40 | $16.40 | $313.91 | 311 |
2015-11-24 | $17.40 | $18.05 | $17.40 | $17.80 | $340.71 | 153 |
2015-11-23 | $18.14 | $18.14 | $17.55 | $17.56 | $336.11 | 489 |
2015-11-20 | $17.98 | $18.87 | $17.98 | $18.46 | $353.34 | 1,788 |
2015-11-19 | $17.42 | $17.86 | $17.32 | $17.83 | $341.28 | 286 |
2015-11-18 | $16.77 | $17.15 | $16.41 | $17.15 | $328.24 | 286 |
2015-11-17 | $16.18 | $16.18 | $16.05 | $16.05 | $307.21 | 41 |
2015-11-16 | $15.41 | $15.85 | $15.09 | $15.85 | $303.40 | 341 |
2015-11-13 | $15.61 | $15.77 | $15.31 | $15.40 | $294.71 | 452 |
2015-11-12 | $15.78 | $16.65 | $15.78 | $16.63 | $318.31 | 225 |
2015-11-11 | $17.13 | $17.13 | $16.48 | $16.89 | $323.29 | 364 |
2015-11-10 | $15.89 | $16.64 | $15.56 | $16.40 | $313.91 | 308 |
2015-11-09 | $17.00 | $17.00 | $15.91 | $15.99 | $306.06 | 443 |
2015-11-06 | $17.11 | $17.38 | $16.36 | $17.26 | $330.41 | 869 |
2015-11-05 | $18.19 | $18.34 | $17.71 | $17.89 | $342.43 | 1,168 |
2015-11-04 | $18.85 | $19.06 | $17.68 | $17.99 | $344.25 | 528 |
2015-11-03 | $17.63 | $18.97 | $17.63 | $18.90 | $361.76 | 698 |
2015-11-02 | $16.73 | $17.17 | $16.70 | $17.17 | $328.65 | 175 |
2015-10-30 | $16.37 | $16.53 | $16.37 | $16.48 | $315.44 | 49 |
2015-10-29 | $16.58 | $16.59 | $16.43 | $16.52 | $316.24 | 103 |
2015-10-28 | $17.31 | $17.84 | $16.65 | $16.82 | $321.95 | 762 |
2015-10-27 | $16.78 | $16.99 | $16.73 | $16.73 | $320.22 | 244 |
2015-10-26 | $17.77 | $17.87 | $17.15 | $17.19 | $329.03 | 346 |
2015-10-23 | $18.02 | $18.20 | $17.68 | $17.68 | $338.41 | 351 |
2015-10-22 | $17.10 | $17.60 | $17.10 | $17.47 | $334.39 | 336 |
2015-10-21 | $16.58 | $16.58 | $16.20 | $16.22 | $310.46 | 238 |
2015-10-20 | $17.23 | $17.30 | $16.60 | $16.86 | $322.71 | 241 |
2015-10-19 | $17.37 | $17.37 | $16.82 | $17.32 | $331.52 | 517 |
2015-10-16 | $17.93 | $17.98 | $17.23 | $17.68 | $338.41 | 223 |
2015-10-15 | $17.63 | $17.93 | $17.07 | $17.92 | $343.00 | 524 |
2015-10-14 | $17.39 | $17.71 | $16.97 | $17.28 | $330.75 | 685 |
2015-10-13 | $18.13 | $18.13 | $17.04 | $17.08 | $326.92 | 1,424 |
2015-10-12 | $20.04 | $20.04 | $18.90 | $18.95 | $362.72 | 1,374 |
2015-10-09 | $19.50 | $20.22 | $19.29 | $19.63 | $375.73 | 1,160 |
2015-10-08 | $17.99 | $19.17 | $17.99 | $19.17 | $366.93 | 1,248 |
2015-10-07 | $18.50 | $19.37 | $17.60 | $17.60 | $336.88 | 954 |
2015-10-06 | $17.14 | $17.85 | $17.12 | $17.50 | $334.96 | 528 |
2015-10-05 | $16.99 | $17.13 | $16.70 | $17.13 | $327.88 | 538 |
2015-10-02 | $14.29 | $15.89 | $13.81 | $15.89 | $304.15 | 859 |
2015-10-01 | $14.88 | $14.88 | $14.11 | $14.59 | $279.26 | 1,006 |
2015-09-30 | $14.30 | $14.59 | $14.22 | $14.59 | $279.21 | 454 |
2015-09-29 | $13.04 | $13.52 | $12.79 | $13.33 | $255.15 | 1,060 |
2015-09-28 | $13.98 | $13.98 | $12.84 | $12.84 | $245.77 | 834 |
2015-09-25 | $14.83 | $14.83 | $14.20 | $14.25 | $272.76 | 507 |
2015-09-24 | $12.93 | $14.52 | $12.64 | $14.50 | $277.54 | 789 |
2015-09-23 | $15.03 | $15.03 | $13.80 | $13.80 | $264.14 | 1,232 |
2015-09-22 | $15.26 | $15.38 | $14.65 | $15.19 | $290.75 | 2,003 |
2015-09-21 | $16.79 | $16.89 | $16.22 | $16.23 | $310.65 | 459 |
2015-09-18 | $17.51 | $17.91 | $16.56 | $16.60 | $317.74 | 335 |
2015-09-17 | $17.88 | $19.58 | $17.88 | $18.50 | $354.10 | 1,311 |
2015-09-16 | $17.90 | $18.90 | $17.90 | $18.86 | $360.99 | 971 |
2015-09-15 | $16.48 | $17.21 | $16.48 | $17.13 | $327.80 | 230 |
2015-09-14 | $16.48 | $17.05 | $16.01 | $17.05 | $326.35 | 438 |
2015-09-11 | $16.52 | $16.52 | $16.01 | $16.17 | $309.47 | 621 |
2015-09-10 | $15.92 | $16.80 | $15.00 | $16.56 | $316.97 | 581 |
2015-09-09 | $17.93 | $18.30 | $16.83 | $16.83 | $322.14 | 552 |
2015-09-08 | $17.32 | $17.60 | $16.95 | $17.08 | $326.92 | 318 |
Direxion Daily Latin America Bull 2X Shares (LBJ) News Headlines
Recent Direxion Daily Latin America Bull 2X Shares (LBJ) News
Similar Companies to Direxion Daily Latin America Bull 2X Shares (LBJ) 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 | -- | -- | -- |