Direxion Daily MSCI Mexico Bull 3X Shares (MEXX) Exchange: NYSE ARCA
Data as of April 17, 2024
$28.57 ($-0.11) -0.37%
Direxion Daily MSCI Mexico Bull 3X Shares - Daily Information
Click for more stock information on Direxion Daily MSCI Mexico Bull 3X Shares.Daily Information | Data |
---|---|
Date | April 17, 2024 |
Open | $29.32 |
Previous Close | $28.57 |
High | $29.84 |
Low | $28.32 |
Adjusted Open | $29.32 |
Previous Adjusted Close | $28.57 |
Adjusted High | $29.84 |
Adjusted Low | $28.32 |
About Direxion Daily MSCI Mexico Bull 3X Shares (MEXX)
The Fund, under normal circumstances, invests at least 80% of its net assets (plus borrowing for investment purposes) in financial instruments, such as swap agreements, securities of the Index, and exchange-traded funds ("ETFs") that track the Index and other financial instruments that provide daily leveraged exposure to the Index or to ETFs that track the Index. The financial instruments in which the Fund most commonly invests are swap agreements and futures contracts which are intended to produce economically leveraged investment results. On a day-to-day basis, the Fund is expected to hold ETFs and money market funds, deposit accounts with institutions with high quality credit ratings, and/or short-term debt instruments that have terms-to-maturity of less than 397 days and exhibit high quality credit profiles, including U.S. government securities and repurchase agreements. The Index is designed to measure the performance of the large-, mid- and small-capitalization segments of the Mexican equity market, covering approximately 99% of the free float-adjusted market capitalization in Mexico. The Index consists of stocks traded primarily on the Mexican Stock Market and is rebalanced quarterly. As of December 31, 2019, the Index was comprised of 55 constituents which had an average total market capitalization of $2.9 billion, total market capitalizations ranging from $138.6 million to $25.9 billion and were concentrated in the consumer staples and communication services sectors. The components of the Index and the percentages represented by various sectors in the Index may change over time. The Fund will concentrate its investment in a particular industry or group of industries (i.e., hold 25% or more of its total assets in the stocks of a particular industry or group of industries) to approximately the same extent as the Index is so concentrated. The Fund may invest in the securities of the Index, a representative sample of the securities in the Index that has aggregate characteristics similar to those of the Index, an ETF that tracks the Index or a substantially similar index, and may utilize derivatives, such as swaps or futures on the Index or on an ETF that tracks the same Index or a substantially similar index, that provide leveraged exposure to the above. Derivatives are financial instruments that derive value from the underlying reference asset or assets, such as stocks, bonds, or funds (including ETFs), interest rates or indexes. Certain of the derivative instruments in which the Fund may invest may be traded in the over-the-counter market, which generally provides for less transparency than exchange-traded derivative instruments. The Fund seeks to remain fully invested at all times, consistent with its stated investment objective but may not always have investment exposure to all of the securities in the Index, or its weighting of investment exposure to securities or industries may be different from that of the Index. In addition, the Fund may invest in securities or financial instruments not included in the Index. The Fund will attempt to achieve its investment objective without regard to overall market movement or the increase or decrease of the value of the securities in the Index. At the close of the markets each trading day, Rafferty positions the Fund’s portfolio so that its exposure to the Index is consistent with the Fund’s investment objective. The impact of the Index’s movements during the day will affect whether the Fund’s portfolio needs to be re-positioned. For example, if the Index has risen on a given day, net assets of the Fund should rise, meaning that the Fund’s exposure will need to be increased. Conversely, if the Index has fallen on a given day, net assets of the Fund should fall, meaning the Fund’s exposure will need to be reduced. This re-positioning strategy typically results in high portfolio turnover. The terms “daily,” “day,” and “trading day,” refer to the period from the close of the markets on one trading day to the close of the markets on the next trading day. Because of daily rebalancing and the compounding of each day’s return over time, the return of the Fund for periods longer than a single day will be the result of each day’s returns compounded over the period, which will very likely differ from 300% of the return of the Index over the same period. The Fund will lose money if the Index performance is flat over time, and as a result of daily rebalancing, the Index’s volatility and the effects of compounding, it is even possible that the Fund will lose money over time while the Index's performance increases over a period longer than a single day.
Invest in Direxion Daily MSCI Mexico Bull 3X Shares (MEXX)
Historical Stock Data for Direxion Daily MSCI Mexico Bull 3X Shares (MEXX)
Date | Open | High | Low | Close | Adj.Close | Volume |
---|---|---|---|---|---|---|
2024-04-17 | $29.32 | $29.84 | $28.32 | $28.57 | $28.57 | 5,037 |
2024-04-16 | $30.00 | $30.00 | $28.51 | $28.68 | $28.68 | 19,620 |
2024-04-15 | $32.40 | $32.41 | $30.72 | $30.85 | $30.85 | 35,597 |
2024-04-12 | $32.81 | $32.90 | $31.94 | $32.09 | $32.09 | 11,857 |
2024-04-11 | $33.89 | $33.98 | $33.18 | $33.97 | $33.97 | 5,173 |
2024-04-10 | $34.35 | $34.46 | $33.05 | $33.69 | $33.69 | 13,689 |
2024-04-09 | $37.44 | $37.44 | $35.37 | $35.69 | $35.69 | 16,128 |
2024-04-08 | $37.00 | $37.27 | $36.59 | $37.04 | $37.04 | 6,628 |
2024-04-05 | $35.70 | $36.70 | $35.70 | $36.55 | $36.55 | 5,853 |
2024-04-04 | $35.14 | $36.25 | $35.03 | $35.14 | $35.14 | 10,102 |
2024-04-03 | $34.80 | $35.79 | $34.64 | $34.77 | $34.77 | 9,094 |
2024-04-02 | $35.09 | $35.16 | $34.38 | $34.96 | $34.96 | 9,765 |
2024-04-01 | $35.51 | $35.51 | $33.84 | $34.66 | $34.66 | 12,021 |
2024-03-28 | $35.67 | $35.67 | $34.82 | $35.15 | $35.15 | 16,485 |
2024-03-27 | $34.25 | $35.04 | $34.01 | $34.60 | $34.60 | 8,984 |
2024-03-26 | $32.54 | $34.21 | $32.54 | $33.96 | $33.96 | 16,224 |
2024-03-25 | $32.92 | $33.17 | $32.31 | $32.72 | $32.72 | 7,028 |
2024-03-22 | $32.58 | $33.01 | $32.40 | $32.56 | $32.56 | 7,419 |
2024-03-21 | $33.17 | $33.41 | $32.52 | $32.83 | $32.83 | 12,258 |
2024-03-20 | $30.50 | $33.66 | $30.25 | $33.15 | $33.15 | 16,770 |
2024-03-19 | $31.30 | $31.30 | $30.46 | $30.56 | $30.56 | 13,720 |
2024-03-18 | $32.17 | $32.17 | $31.51 | $32.01 | $32.01 | 6,322 |
2024-03-15 | $32.31 | $32.95 | $32.00 | $32.17 | $32.17 | 4,473 |
2024-03-14 | $32.79 | $33.26 | $32.09 | $32.53 | $32.53 | 12,956 |
2024-03-13 | $30.65 | $32.54 | $30.65 | $32.39 | $32.39 | 38,698 |
2024-03-12 | $30.68 | $30.68 | $29.98 | $30.23 | $30.23 | 2,908 |
2024-03-11 | $30.08 | $30.96 | $30.08 | $30.59 | $30.59 | 6,257 |
2024-03-08 | $30.87 | $31.13 | $30.27 | $30.30 | $30.30 | 13,493 |
2024-03-07 | $30.50 | $30.88 | $30.29 | $30.29 | $30.29 | 14,394 |
2024-03-06 | $31.36 | $31.63 | $30.56 | $30.56 | $30.56 | 13,414 |
2024-03-05 | $30.51 | $30.73 | $29.97 | $30.71 | $30.71 | 7,172 |
2024-03-04 | $30.40 | $30.87 | $30.40 | $30.46 | $30.46 | 10,217 |
2024-03-01 | $30.36 | $31.14 | $29.44 | $30.40 | $30.40 | 5,750 |
2024-02-29 | $29.91 | $30.11 | $29.45 | $29.97 | $29.97 | 5,925 |
2024-02-28 | $30.57 | $30.57 | $28.88 | $29.51 | $29.51 | 24,185 |
2024-02-27 | $31.23 | $31.40 | $31.23 | $31.25 | $31.25 | 5,453 |
2024-02-26 | $31.97 | $31.97 | $31.00 | $31.28 | $31.28 | 10,903 |
2024-02-23 | $32.31 | $32.31 | $31.50 | $31.78 | $31.78 | 7,885 |
2024-02-22 | $33.04 | $33.04 | $31.81 | $32.71 | $32.71 | 34,293 |
2024-02-21 | $32.75 | $32.99 | $32.57 | $32.73 | $32.73 | 5,046 |
2024-02-20 | $34.14 | $34.20 | $32.83 | $33.03 | $33.03 | 8,720 |
2024-02-16 | $32.98 | $33.21 | $32.87 | $33.00 | $33.00 | 4,363 |
2024-02-15 | $33.52 | $33.71 | $33.31 | $33.58 | $33.58 | 8,899 |
2024-02-14 | $32.65 | $33.14 | $32.57 | $33.04 | $33.04 | 5,826 |
2024-02-13 | $32.43 | $32.75 | $31.31 | $32.02 | $32.02 | 6,776 |
2024-02-12 | $33.65 | $34.37 | $33.26 | $33.44 | $33.44 | 13,878 |
2024-02-09 | $33.81 | $34.05 | $33.30 | $33.30 | $33.30 | 11,555 |
2024-02-08 | $35.05 | $35.05 | $33.22 | $33.44 | $33.44 | 14,341 |
2024-02-07 | $36.00 | $36.30 | $35.00 | $35.53 | $35.53 | 10,955 |
2024-02-06 | $33.98 | $36.19 | $33.98 | $35.61 | $35.61 | 25,211 |
2024-02-05 | $33.84 | $34.08 | $32.90 | $33.67 | $33.67 | 16,202 |
2024-02-02 | $33.49 | $34.52 | $33.33 | $34.43 | $34.43 | 6,520 |
2024-02-01 | $33.50 | $35.09 | $33.15 | $33.91 | $33.91 | 17,522 |
2024-01-31 | $32.96 | $33.55 | $32.28 | $32.44 | $32.44 | 11,206 |
2024-01-30 | $32.52 | $33.25 | $31.71 | $32.80 | $32.80 | 21,160 |
2024-01-29 | $32.24 | $32.24 | $31.50 | $32.13 | $32.13 | 12,352 |
2024-01-26 | $31.37 | $32.56 | $31.09 | $32.05 | $32.05 | 28,178 |
2024-01-25 | $30.13 | $31.16 | $28.71 | $30.81 | $30.81 | 16,457 |
2024-01-24 | $30.70 | $30.78 | $29.40 | $29.53 | $29.53 | 15,494 |
2024-01-23 | $28.68 | $29.50 | $28.57 | $29.50 | $29.50 | 7,598 |
2024-01-22 | $30.71 | $30.79 | $28.58 | $28.92 | $28.92 | 17,695 |
2024-01-19 | $28.75 | $30.54 | $28.75 | $30.54 | $30.54 | 14,198 |
2024-01-18 | $28.33 | $28.76 | $28.08 | $28.76 | $28.76 | 6,432 |
2024-01-17 | $28.64 | $28.80 | $27.75 | $28.30 | $28.30 | 23,662 |
2024-01-16 | $30.72 | $30.75 | $29.40 | $29.43 | $29.43 | 18,091 |
2024-01-12 | $32.41 | $32.90 | $32.23 | $32.33 | $32.33 | 15,542 |
2024-01-11 | $31.24 | $32.12 | $30.94 | $32.05 | $32.05 | 13,622 |
2024-01-10 | $31.11 | $31.27 | $30.63 | $31.25 | $31.25 | 20,587 |
2024-01-09 | $33.10 | $33.10 | $30.79 | $30.93 | $30.93 | 21,144 |
2024-01-08 | $33.57 | $33.92 | $33.45 | $33.62 | $33.62 | 11,004 |
2024-01-05 | $31.40 | $33.55 | $31.40 | $33.53 | $33.53 | 22,772 |
2024-01-04 | $31.54 | $31.84 | $30.89 | $31.15 | $31.15 | 7,036 |
2024-01-03 | $33.57 | $33.57 | $31.67 | $31.67 | $31.67 | 8,329 |
2024-01-02 | $35.12 | $35.12 | $33.30 | $34.00 | $34.00 | 19,989 |
2023-12-29 | $35.69 | $35.80 | $35.07 | $35.08 | $35.08 | 13,024 |
2023-12-28 | $36.15 | $36.15 | $35.18 | $35.26 | $35.26 | 8,460 |
2023-12-27 | $36.79 | $36.79 | $35.72 | $35.96 | $35.96 | 17,875 |
2023-12-26 | $35.87 | $36.34 | $35.71 | $35.84 | $35.84 | 16,921 |
2023-12-22 | $35.42 | $35.80 | $34.77 | $35.03 | $35.03 | 13,304 |
2023-12-21 | $35.01 | $35.18 | $34.38 | $35.18 | $35.18 | 8,558 |
2023-12-20 | $35.37 | $35.86 | $33.35 | $33.38 | $33.10 | 15,023 |
2023-12-19 | $36.06 | $36.84 | $35.16 | $35.27 | $34.97 | 12,598 |
2023-12-18 | $34.32 | $35.36 | $33.03 | $35.19 | $34.89 | 13,013 |
2023-12-15 | $33.44 | $34.43 | $33.34 | $33.80 | $33.52 | 11,949 |
2023-12-14 | $30.95 | $33.95 | $30.95 | $33.74 | $33.46 | 26,098 |
2023-12-13 | $29.59 | $30.72 | $28.62 | $30.51 | $30.26 | 10,173 |
2023-12-12 | $28.28 | $29.42 | $28.25 | $29.38 | $29.13 | 5,547 |
2023-12-11 | $28.76 | $28.76 | $28.20 | $28.65 | $28.41 | 8,463 |
2023-12-08 | $28.08 | $28.65 | $28.08 | $28.61 | $28.37 | 2,714 |
2023-12-07 | $28.80 | $28.80 | $27.83 | $28.27 | $28.03 | 6,447 |
2023-12-06 | $28.99 | $29.11 | $28.50 | $28.50 | $28.26 | 6,007 |
2023-12-05 | $27.01 | $28.12 | $26.44 | $27.99 | $27.76 | 6,975 |
2023-12-04 | $28.21 | $28.57 | $27.01 | $27.49 | $27.26 | 11,238 |
2023-12-01 | $28.00 | $28.62 | $27.63 | $28.56 | $28.32 | 15,506 |
2023-11-30 | $25.55 | $27.86 | $25.49 | $27.86 | $27.63 | 5,840 |
2023-11-29 | $26.99 | $26.99 | $26.38 | $26.38 | $26.15 | 7,583 |
2023-11-28 | $26.52 | $27.10 | $26.52 | $26.88 | $26.65 | 3,386 |
2023-11-27 | $26.60 | $26.82 | $26.24 | $26.24 | $26.02 | 5,109 |
2023-11-24 | $27.88 | $27.88 | $27.00 | $27.03 | $26.80 | 6,637 |
2023-11-22 | $26.20 | $26.90 | $26.20 | $26.74 | $26.52 | 10,627 |
2023-11-21 | $27.55 | $27.55 | $25.94 | $26.44 | $26.22 | 12,976 |
2023-11-20 | $27.23 | $27.68 | $26.64 | $27.46 | $27.23 | 18,263 |
2023-11-17 | $26.00 | $26.76 | $26.00 | $26.56 | $26.56 | 18,831 |
2023-11-16 | $26.62 | $26.63 | $25.79 | $25.94 | $25.94 | 4,760 |
2023-11-15 | $26.38 | $26.43 | $25.70 | $26.37 | $26.37 | 11,172 |
2023-11-14 | $23.86 | $25.79 | $23.86 | $25.66 | $25.66 | 13,918 |
2023-11-13 | $22.46 | $23.10 | $22.46 | $22.83 | $22.83 | 2,298 |
2023-11-10 | $22.01 | $22.82 | $22.01 | $22.82 | $22.82 | 2,252 |
2023-11-09 | $22.71 | $23.17 | $21.56 | $21.56 | $21.56 | 6,900 |
2023-11-08 | $23.41 | $23.52 | $22.53 | $22.79 | $22.79 | 4,848 |
2023-11-07 | $23.49 | $23.95 | $23.24 | $23.25 | $23.25 | 7,731 |
2023-11-06 | $23.84 | $24.67 | $23.38 | $23.71 | $23.71 | 17,329 |
2023-11-03 | $23.70 | $25.53 | $23.50 | $23.55 | $23.55 | 22,537 |
2023-11-02 | $21.87 | $23.35 | $21.40 | $23.24 | $23.24 | 27,954 |
2023-11-01 | $18.69 | $20.25 | $18.69 | $20.24 | $20.24 | 26,702 |
2023-10-31 | $18.22 | $18.76 | $18.14 | $18.58 | $18.58 | 3,842 |
2023-10-30 | $18.96 | $19.02 | $18.48 | $18.75 | $18.75 | 3,336 |
2023-10-27 | $18.99 | $19.20 | $18.21 | $18.30 | $18.30 | 9,097 |
2023-10-26 | $17.03 | $18.53 | $17.03 | $18.47 | $18.47 | 8,574 |
2023-10-25 | $16.68 | $17.40 | $16.68 | $17.30 | $17.30 | 2,163 |
2023-10-24 | $17.10 | $17.34 | $17.10 | $17.21 | $17.21 | 3,549 |
2023-10-23 | $17.01 | $17.60 | $16.38 | $17.31 | $17.31 | 18,343 |
2023-10-20 | $17.40 | $17.48 | $17.13 | $17.17 | $17.17 | 5,890 |
2023-10-19 | $17.62 | $18.25 | $17.42 | $17.56 | $17.56 | 17,273 |
2023-10-18 | $19.00 | $19.00 | $17.77 | $18.25 | $18.25 | 23,499 |
2023-10-17 | $19.35 | $19.61 | $19.26 | $19.33 | $19.33 | 10,566 |
2023-10-16 | $19.49 | $19.89 | $19.18 | $19.87 | $19.87 | 14,852 |
2023-10-13 | $19.97 | $19.97 | $18.75 | $18.83 | $18.83 | 17,707 |
2023-10-12 | $19.90 | $20.02 | $19.17 | $19.64 | $19.64 | 14,828 |
2023-10-11 | $21.07 | $21.07 | $20.31 | $20.63 | $20.63 | 11,899 |
2023-10-10 | $18.64 | $20.47 | $18.64 | $20.43 | $20.43 | 25,822 |
2023-10-09 | $18.40 | $18.70 | $18.40 | $18.50 | $18.50 | 7,132 |
2023-10-06 | $18.21 | $19.16 | $17.45 | $18.85 | $18.85 | 11,629 |
2023-10-05 | $19.65 | $19.65 | $17.82 | $18.42 | $18.42 | 33,972 |
2023-10-04 | $20.25 | $20.76 | $19.41 | $20.76 | $20.76 | 18,071 |
2023-10-03 | $22.00 | $22.47 | $20.03 | $20.43 | $20.43 | 15,545 |
2023-10-02 | $23.09 | $23.09 | $21.76 | $22.40 | $22.40 | 7,612 |
2023-09-29 | $24.23 | $24.46 | $23.02 | $23.02 | $23.02 | 11,208 |
2023-09-28 | $22.41 | $23.85 | $22.41 | $23.54 | $23.54 | 4,829 |
2023-09-27 | $23.24 | $23.24 | $22.18 | $22.64 | $22.64 | 10,846 |
2023-09-26 | $23.61 | $23.97 | $23.15 | $23.26 | $23.26 | 12,892 |
2023-09-25 | $24.79 | $25.21 | $24.00 | $24.01 | $24.01 | 11,403 |
2023-09-22 | $25.95 | $25.95 | $25.21 | $25.21 | $25.21 | 4,074 |
2023-09-21 | $26.57 | $26.57 | $25.20 | $25.69 | $25.69 | 9,162 |
2023-09-20 | $26.73 | $28.00 | $26.73 | $27.20 | $27.20 | 7,848 |
2023-09-19 | $25.65 | $26.79 | $25.65 | $26.79 | $26.79 | 9,497 |
2023-09-18 | $24.74 | $25.89 | $24.64 | $25.89 | $25.86 | 7,620 |
2023-09-15 | $25.90 | $25.90 | $25.09 | $25.30 | $25.27 | 3,681 |
2023-09-14 | $25.82 | $26.20 | $25.32 | $25.92 | $25.89 | 6,438 |
2023-09-13 | $25.80 | $26.09 | $25.50 | $25.70 | $25.67 | 3,401 |
2023-09-12 | $25.25 | $26.08 | $25.25 | $25.79 | $25.76 | 3,028 |
2023-09-11 | $25.58 | $25.98 | $25.45 | $25.83 | $25.80 | 4,909 |
2023-09-08 | $24.85 | $25.04 | $24.51 | $24.79 | $24.76 | 11,514 |
2023-09-07 | $25.35 | $25.35 | $24.34 | $24.38 | $24.35 | 14,603 |
2023-09-06 | $25.40 | $25.57 | $24.88 | $25.31 | $25.27 | 6,520 |
2023-09-05 | $27.28 | $27.28 | $25.64 | $25.72 | $25.69 | 22,792 |
2023-09-01 | $29.60 | $29.60 | $27.50 | $27.73 | $27.69 | 22,408 |
2023-08-31 | $31.44 | $32.20 | $28.17 | $28.31 | $28.27 | 22,770 |
2023-08-30 | $31.44 | $32.45 | $31.44 | $31.90 | $31.86 | 5,753 |
2023-08-29 | $31.11 | $31.36 | $29.99 | $31.20 | $31.16 | 3,896 |
2023-08-28 | $30.19 | $31.04 | $29.94 | $30.49 | $30.46 | 9,850 |
2023-08-25 | $151.76 | $152.57 | $145.03 | $152.12 | $30.39 | 5,860 |
2023-08-24 | $154.23 | $154.23 | $147.83 | $147.83 | $29.53 | 4,035 |
2023-08-23 | $154.72 | $157.08 | $147.60 | $154.23 | $30.81 | 19,575 |
2023-08-22 | $143.94 | $148.33 | $143.94 | $145.33 | $29.03 | 3,520 |
2023-08-21 | $141.02 | $141.02 | $140.77 | $140.77 | $28.12 | 2,440 |
2023-08-18 | $139.82 | $144.00 | $139.75 | $143.92 | $28.75 | 12,355 |
2023-08-17 | $146.77 | $146.77 | $140.82 | $141.59 | $28.28 | 9,805 |
2023-08-16 | $147.25 | $149.83 | $146.78 | $146.78 | $29.32 | 9,300 |
2023-08-15 | $145.81 | $145.81 | $145.34 | $145.34 | $29.03 | 2,890 |
2023-08-14 | $145.38 | $145.38 | $145.38 | $145.38 | $29.04 | 4,305 |
2023-08-11 | $152.00 | $152.00 | $146.06 | $146.06 | $29.18 | 10,120 |
2023-08-10 | $154.49 | $156.00 | $150.29 | $150.30 | $30.02 | 13,865 |
2023-08-09 | $151.86 | $151.86 | $151.86 | $151.86 | $30.33 | 1,445 |
2023-08-08 | $143.52 | $149.55 | $142.01 | $147.88 | $29.54 | 15,865 |
2023-08-07 | $148.48 | $152.18 | $147.72 | $152.06 | $30.37 | 17,010 |
2023-08-04 | $146.25 | $151.19 | $146.25 | $151.19 | $30.20 | 13,970 |
2023-08-03 | $135.23 | $140.80 | $134.37 | $139.38 | $139.38 | 2,323 |
2023-08-02 | $158.45 | $158.45 | $144.23 | $144.23 | $144.23 | 5,241 |
2023-08-01 | $166.56 | $166.56 | $157.26 | $157.26 | $157.26 | 1,195 |
2023-07-31 | $170.13 | $172.82 | $167.76 | $167.76 | $167.76 | 1,506 |
2023-07-28 | $173.69 | $173.69 | $170.24 | $170.24 | $170.24 | 2,900 |
2023-07-27 | $168.34 | $168.40 | $163.28 | $163.28 | $163.28 | 1,466 |
2023-07-26 | $162.83 | $163.08 | $162.83 | $163.08 | $163.08 | 1,399 |
2023-07-25 | $161.04 | $161.04 | $156.28 | $156.28 | $156.28 | 1,000 |
2023-07-24 | $158.19 | $158.19 | $155.44 | $155.44 | $155.44 | 561 |
2023-07-21 | $156.30 | $156.30 | $152.90 | $152.90 | $152.90 | 1,178 |
2023-07-20 | $154.17 | $154.17 | $154.17 | $154.17 | $154.17 | 435 |
2023-07-19 | $160.84 | $160.84 | $160.84 | $160.84 | $160.84 | 527 |
2023-07-18 | $158.13 | $163.45 | $158.13 | $162.54 | $162.54 | 1,034 |
2023-07-17 | $159.91 | $159.91 | $159.91 | $159.91 | $159.91 | 655 |
2023-07-14 | $159.23 | $160.77 | $159.23 | $160.77 | $160.77 | 1,016 |
2023-07-13 | $166.94 | $166.94 | $163.16 | $163.16 | $163.16 | 1,075 |
2023-07-12 | $161.85 | $161.85 | $157.52 | $158.25 | $158.25 | 1,152 |
2023-07-11 | $149.84 | $157.01 | $149.84 | $157.01 | $157.01 | 957 |
2023-07-10 | $151.32 | $151.48 | $151.32 | $151.48 | $151.48 | 905 |
2023-07-07 | $149.24 | $152.61 | $149.24 | $152.19 | $152.19 | 891 |
2023-07-06 | $156.55 | $156.55 | $142.29 | $145.62 | $145.62 | 1,996 |
2023-07-05 | $155.55 | $156.97 | $154.48 | $156.55 | $156.55 | 4,808 |
2023-07-03 | $153.56 | $155.51 | $153.56 | $155.51 | $155.51 | 1,012 |
2023-06-30 | $153.70 | $153.70 | $149.43 | $151.20 | $151.20 | 888 |
2023-06-29 | $150.65 | $153.70 | $150.65 | $153.70 | $153.70 | 4,844 |
2023-06-28 | $150.45 | $150.45 | $150.45 | $150.45 | $150.45 | 387 |
2023-06-27 | $154.31 | $154.31 | $154.18 | $154.18 | $154.18 | 789 |
2023-06-26 | $146.11 | $147.82 | $146.11 | $146.65 | $146.65 | 1,083 |
2023-06-23 | $145.46 | $146.50 | $144.46 | $145.62 | $145.62 | 1,282 |
2023-06-22 | $150.71 | $151.85 | $147.90 | $148.36 | $148.36 | 3,216 |
2023-06-21 | $153.20 | $154.15 | $152.00 | $154.11 | $154.11 | 1,821 |
2023-06-20 | $159.51 | $159.51 | $156.49 | $156.49 | $155.70 | 1,287 |
2023-06-16 | $165.02 | $165.02 | $164.80 | $164.80 | $163.97 | 729 |
2023-06-15 | $164.67 | $167.08 | $164.06 | $167.08 | $166.24 | 1,537 |
2023-06-14 | $165.81 | $165.81 | $158.00 | $165.43 | $164.59 | 4,315 |
2023-06-13 | $155.57 | $157.87 | $154.22 | $157.87 | $157.07 | 2,096 |
2023-06-12 | $158.53 | $158.53 | $153.68 | $154.65 | $153.87 | 2,059 |
2023-06-09 | $155.37 | $158.19 | $155.37 | $156.70 | $155.91 | 1,975 |
2023-06-08 | $150.89 | $152.65 | $150.89 | $152.11 | $151.34 | 831 |
2023-06-07 | $152.01 | $152.56 | $149.45 | $149.45 | $148.69 | 1,164 |
2023-06-06 | $146.38 | $150.12 | $146.38 | $149.85 | $149.10 | 1,089 |
2023-06-05 | $140.52 | $142.50 | $140.52 | $141.93 | $141.21 | 2,046 |
2023-06-02 | $137.82 | $137.82 | $137.82 | $137.82 | $137.13 | 567 |
2023-06-01 | $135.88 | $135.88 | $134.35 | $134.35 | $133.67 | 870 |
2023-05-31 | $131.30 | $132.50 | $130.52 | $132.00 | $131.34 | 2,213 |
2023-05-30 | $140.78 | $140.78 | $135.62 | $135.62 | $134.94 | 1,719 |
2023-05-26 | $140.75 | $142.75 | $140.75 | $142.75 | $142.04 | 2,589 |
2023-05-25 | $132.21 | $134.16 | $131.36 | $134.16 | $133.49 | 1,245 |
2023-05-24 | $130.33 | $132.45 | $130.33 | $132.45 | $131.79 | 2,963 |
2023-05-23 | $130.26 | $132.18 | $126.68 | $126.68 | $126.04 | 3,974 |
2023-05-22 | $139.19 | $140.91 | $132.02 | $132.18 | $131.52 | 2,734 |
2023-05-19 | $143.31 | $143.31 | $141.26 | $141.26 | $140.54 | 675 |
2023-05-18 | $149.64 | $150.26 | $148.23 | $150.26 | $149.50 | 1,124 |
2023-05-17 | $153.60 | $153.90 | $151.51 | $151.84 | $151.08 | 4,798 |
2023-05-16 | $156.53 | $156.80 | $154.72 | $154.72 | $153.94 | 3,869 |
2023-05-15 | $151.00 | $156.96 | $151.00 | $156.96 | $156.17 | 631 |
2023-05-12 | $148.46 | $150.35 | $148.40 | $150.35 | $149.59 | 354 |
2023-05-11 | $152.90 | $153.07 | $148.00 | $151.15 | $150.38 | 1,415 |
2023-05-10 | $153.00 | $156.14 | $153.00 | $155.94 | $155.16 | 747 |
2023-05-09 | $144.97 | $148.73 | $144.97 | $148.73 | $147.98 | 443 |
2023-05-08 | $144.49 | $144.87 | $144.48 | $144.87 | $144.14 | 1,291 |
2023-05-05 | $143.14 | $144.50 | $143.14 | $144.44 | $143.71 | 472 |
2023-05-04 | $144.13 | $144.13 | $139.83 | $139.83 | $139.12 | 583 |
2023-05-03 | $143.08 | $144.02 | $141.05 | $141.28 | $140.57 | 1,102 |
2023-05-02 | $143.50 | $143.50 | $140.00 | $141.37 | $140.66 | 690 |
2023-05-01 | $143.62 | $143.62 | $142.47 | $143.17 | $142.45 | 675 |
2023-04-28 | $138.00 | $142.20 | $138.00 | $142.20 | $141.48 | 2,521 |
2023-04-27 | $134.77 | $135.21 | $134.77 | $135.21 | $134.53 | 616 |
2023-04-26 | $131.00 | $134.06 | $129.72 | $129.72 | $129.07 | 912 |
2023-04-25 | $136.04 | $136.70 | $133.76 | $133.76 | $133.08 | 659 |
2023-04-24 | $136.61 | $139.68 | $136.61 | $139.68 | $138.98 | 4,503 |
2023-04-21 | $134.36 | $136.56 | $134.36 | $136.56 | $136.56 | 1,139 |
2023-04-20 | $135.50 | $138.23 | $135.50 | $136.54 | $136.54 | 879 |
2023-04-19 | $134.43 | $136.71 | $134.43 | $134.82 | $134.82 | 1,524 |
2023-04-18 | $135.43 | $135.43 | $135.43 | $135.43 | $135.43 | 680 |
2023-04-17 | $136.45 | $139.26 | $135.67 | $139.26 | $139.26 | 1,690 |
2023-04-14 | $135.25 | $136.76 | $134.38 | $136.59 | $136.59 | 1,853 |
2023-04-13 | $139.25 | $140.10 | $139.25 | $139.88 | $139.88 | 1,817 |
2023-04-12 | $136.00 | $138.00 | $133.70 | $134.91 | $134.91 | 4,318 |
2023-04-11 | $135.00 | $135.73 | $133.70 | $133.70 | $133.70 | 7,134 |
2023-04-10 | $131.87 | $131.87 | $131.87 | $131.87 | $131.87 | 588 |
2023-04-06 | $128.25 | $128.25 | $128.25 | $128.25 | $128.25 | 1,057 |
2023-04-05 | $128.17 | $128.17 | $125.55 | $125.55 | $125.55 | 832 |
2023-04-04 | $133.74 | $134.62 | $133.57 | $134.62 | $134.62 | 561 |
2023-04-03 | $130.72 | $133.39 | $130.72 | $133.39 | $133.39 | 805 |
2023-03-31 | $138.11 | $138.11 | $134.55 | $135.13 | $135.13 | 1,620 |
2023-03-30 | $134.81 | $137.33 | $134.32 | $135.42 | $135.42 | 2,600 |
2023-03-29 | $132.13 | $134.09 | $132.13 | $134.09 | $134.09 | 1,089 |
2023-03-28 | $127.34 | $127.34 | $127.34 | $127.34 | $127.34 | 856 |
2023-03-27 | $121.49 | $122.48 | $120.99 | $122.14 | $122.14 | 2,553 |
2023-03-24 | $114.60 | $119.63 | $114.60 | $118.90 | $118.90 | 993 |
2023-03-23 | $119.73 | $119.73 | $115.43 | $116.72 | $116.72 | 1,914 |
2023-03-22 | $115.76 | $119.57 | $114.89 | $114.89 | $114.89 | 1,792 |
2023-03-21 | $112.63 | $114.52 | $112.34 | $114.52 | $114.52 | 1,834 |
2023-03-20 | $104.54 | $109.50 | $104.54 | $108.80 | $108.35 | 1,425 |
2023-03-17 | $105.55 | $105.61 | $105.55 | $105.61 | $105.17 | 1,603 |
2023-03-16 | $105.58 | $113.79 | $105.58 | $113.78 | $113.31 | 1,663 |
2023-03-15 | $110.16 | $110.16 | $106.55 | $107.03 | $106.58 | 3,513 |
2023-03-14 | $116.10 | $119.49 | $116.10 | $118.15 | $117.66 | 1,410 |
2023-03-13 | $112.84 | $114.66 | $111.74 | $112.22 | $111.75 | 6,179 |
2023-03-10 | $127.30 | $127.30 | $120.95 | $122.08 | $121.57 | 6,534 |
2023-03-09 | $138.50 | $138.50 | $131.06 | $131.06 | $130.52 | 1,762 |
2023-03-08 | $136.24 | $138.09 | $136.24 | $137.96 | $137.39 | 3,173 |
2023-03-07 | $143.30 | $143.30 | $131.90 | $132.00 | $131.45 | 7,906 |
2023-03-06 | $145.87 | $145.87 | $141.83 | $141.83 | $141.24 | 1,867 |
2023-03-03 | $139.75 | $145.02 | $139.75 | $144.46 | $143.87 | 5,219 |
2023-03-02 | $134.09 | $136.39 | $133.83 | $134.33 | $133.78 | 2,760 |
2023-03-01 | $130.53 | $136.40 | $130.53 | $136.32 | $135.76 | 4,342 |
2023-02-28 | $125.64 | $128.24 | $125.00 | $126.68 | $126.16 | 2,131 |
2023-02-27 | $127.90 | $127.90 | $126.83 | $126.83 | $126.31 | 4,889 |
2023-02-24 | $123.50 | $125.51 | $122.89 | $124.33 | $123.81 | 1,288 |
2023-02-23 | $128.80 | $128.80 | $128.11 | $128.11 | $127.58 | 488 |
2023-02-22 | $128.53 | $128.53 | $128.24 | $128.34 | $127.81 | 2,444 |
2023-02-21 | $134.32 | $136.51 | $125.04 | $126.39 | $125.87 | 2,924 |
2023-02-17 | $128.82 | $133.76 | $128.82 | $133.76 | $133.21 | 3,137 |
2023-02-16 | $125.95 | $133.33 | $125.95 | $132.03 | $131.49 | 1,647 |
2023-02-15 | $121.57 | $126.46 | $120.69 | $126.46 | $125.94 | 1,857 |
2023-02-14 | $124.21 | $128.03 | $124.21 | $124.60 | $124.08 | 2,077 |
2023-02-13 | $122.58 | $125.00 | $122.58 | $124.32 | $123.81 | 1,269 |
2023-02-10 | $118.94 | $118.94 | $118.94 | $118.94 | $118.44 | 335 |
2023-02-09 | $118.56 | $118.56 | $117.92 | $118.08 | $117.59 | 1,112 |
2023-02-08 | $116.36 | $116.81 | $114.33 | $116.77 | $116.29 | 1,450 |
2023-02-07 | $118.79 | $120.28 | $118.79 | $119.64 | $119.15 | 832 |
2023-02-06 | $120.22 | $120.84 | $118.38 | $120.84 | $120.34 | 1,903 |
2023-02-03 | $122.11 | $124.03 | $122.10 | $124.03 | $123.52 | 2,304 |
2023-02-02 | $140.00 | $140.00 | $127.44 | $128.40 | $127.87 | 6,498 |
2023-02-01 | $132.90 | $137.55 | $129.87 | $137.55 | $136.98 | 4,705 |
2023-01-31 | $129.00 | $129.24 | $127.93 | $129.24 | $128.70 | 5,482 |
2023-01-30 | $130.89 | $130.89 | $129.39 | $129.43 | $128.90 | 1,777 |
2023-01-27 | $134.32 | $134.32 | $131.60 | $131.71 | $131.17 | 4,876 |
2023-01-26 | $132.42 | $134.89 | $131.00 | $134.48 | $133.93 | 2,733 |
2023-01-25 | $130.33 | $132.39 | $129.00 | $132.39 | $131.84 | 10,776 |
2023-01-24 | $129.34 | $132.99 | $129.34 | $131.84 | $131.29 | 4,925 |
2023-01-23 | $126.94 | $131.75 | $126.94 | $129.21 | $128.67 | 4,966 |
2023-01-20 | $123.22 | $125.80 | $123.22 | $124.47 | $123.95 | 7,022 |
2023-01-19 | $117.69 | $119.52 | $117.34 | $119.18 | $118.68 | 1,936 |
2023-01-18 | $126.80 | $126.80 | $119.52 | $119.52 | $119.03 | 10,088 |
2023-01-17 | $124.84 | $124.84 | $122.15 | $122.84 | $122.33 | 4,968 |
2023-01-13 | $120.60 | $125.25 | $120.60 | $124.10 | $123.58 | 5,120 |
2023-01-12 | $118.03 | $123.62 | $117.92 | $122.07 | $121.57 | 7,378 |
2023-01-11 | $110.00 | $118.70 | $110.00 | $116.50 | $116.02 | 3,824 |
2023-01-10 | $110.80 | $110.95 | $110.36 | $110.36 | $109.90 | 1,967 |
2023-01-09 | $106.50 | $109.53 | $106.50 | $108.36 | $107.91 | 4,623 |
2023-01-06 | $101.09 | $107.31 | $99.75 | $105.64 | $105.21 | 3,019 |
2023-01-05 | $96.05 | $97.21 | $96.05 | $97.21 | $96.80 | 1,104 |
2023-01-04 | $91.00 | $93.80 | $89.92 | $93.60 | $93.21 | 1,838 |
2023-01-03 | $86.62 | $87.22 | $86.62 | $87.21 | $86.85 | 863 |
2022-12-30 | $88.27 | $88.27 | $82.97 | $82.97 | $82.97 | 1,465 |
2022-12-29 | $91.86 | $91.86 | $88.64 | $88.64 | $88.64 | 636 |
2022-12-28 | $89.55 | $89.55 | $89.55 | $89.55 | $89.55 | 462 |
2022-12-27 | $95.57 | $95.57 | $93.29 | $93.68 | $93.68 | 3,507 |
2022-12-23 | $92.57 | $96.50 | $92.57 | $96.50 | $96.50 | 3,079 |
2022-12-22 | $90.98 | $90.98 | $88.00 | $90.50 | $90.50 | 2,934 |
2022-12-21 | $90.71 | $91.32 | $90.71 | $90.86 | $90.86 | 956 |
2022-12-20 | $88.10 | $88.10 | $88.10 | $88.10 | $88.10 | 292 |
2022-12-19 | $87.63 | $87.63 | $87.63 | $87.63 | $86.89 | 136 |
2022-12-16 | $85.88 | $85.88 | $84.38 | $85.36 | $84.63 | 1,065 |
2022-12-15 | $88.20 | $88.20 | $85.21 | $85.21 | $84.49 | 2,060 |
2022-12-14 | $88.25 | $90.63 | $88.25 | $90.63 | $89.86 | 518 |
2022-12-13 | $96.18 | $98.46 | $93.01 | $93.01 | $92.23 | 5,593 |
2022-12-12 | $89.97 | $92.73 | $89.49 | $92.73 | $91.95 | 614 |
2022-12-09 | $95.45 | $95.45 | $90.29 | $90.29 | $89.53 | 1,413 |
2022-12-08 | $96.28 | $96.28 | $95.80 | $96.20 | $95.38 | 912 |
2022-12-07 | $93.90 | $93.90 | $93.80 | $93.80 | $93.01 | 760 |
2022-12-06 | $92.33 | $93.71 | $92.00 | $93.71 | $92.92 | 2,013 |
2022-12-05 | $96.11 | $96.11 | $91.50 | $91.50 | $90.72 | 2,213 |
2022-12-02 | $103.46 | $103.46 | $99.70 | $100.02 | $99.17 | 1,313 |
2022-12-01 | $107.02 | $107.02 | $104.55 | $105.36 | $105.36 | 3,811 |
2022-11-30 | $97.10 | $104.34 | $95.15 | $104.34 | $104.34 | 1,891 |
2022-11-29 | $103.00 | $103.00 | $97.84 | $97.84 | $97.84 | 3,411 |
2022-11-28 | $106.57 | $107.43 | $101.62 | $101.62 | $101.62 | 1,784 |
2022-11-25 | $108.10 | $108.10 | $104.00 | $105.63 | $105.63 | 2,166 |
2022-11-23 | $106.79 | $107.50 | $105.47 | $106.46 | $106.46 | 2,304 |
2022-11-22 | $99.73 | $105.07 | $99.73 | $103.37 | $103.37 | 4,443 |
2022-11-21 | $100.38 | $100.52 | $99.64 | $99.64 | $99.64 | 1,076 |
2022-11-18 | $100.50 | $102.00 | $100.50 | $101.41 | $101.41 | 1,276 |
2022-11-17 | $99.85 | $101.15 | $99.85 | $101.15 | $101.15 | 2,320 |
2022-11-16 | $103.73 | $104.37 | $103.19 | $103.19 | $103.19 | 1,650 |
2022-11-15 | $105.88 | $107.70 | $102.45 | $103.19 | $103.19 | 3,490 |
2022-11-14 | $101.29 | $104.40 | $101.29 | $103.35 | $103.35 | 854 |
2022-11-11 | $100.49 | $103.71 | $96.20 | $103.25 | $103.25 | 3,576 |
2022-11-10 | $100.33 | $101.64 | $99.38 | $100.15 | $100.15 | 4,349 |
2022-11-09 | $96.71 | $97.95 | $93.74 | $93.74 | $93.74 | 1,596 |
2022-11-08 | $96.84 | $98.76 | $96.17 | $96.17 | $96.17 | 1,331 |
2022-11-07 | $100.00 | $100.00 | $97.11 | $97.11 | $97.11 | 2,853 |
2022-11-04 | $94.90 | $98.77 | $94.90 | $98.77 | $98.77 | 2,698 |
2022-11-03 | $88.54 | $92.47 | $88.54 | $90.88 | $90.88 | 1,844 |
2022-11-02 | $94.50 | $94.50 | $88.08 | $88.08 | $88.08 | 1,287 |
2022-11-01 | $90.54 | $92.98 | $88.78 | $92.98 | $92.98 | 4,284 |
2022-10-31 | $80.92 | $87.44 | $80.92 | $87.44 | $87.44 | 1,349 |
2022-10-28 | $82.77 | $83.26 | $80.89 | $83.26 | $83.26 | 3,487 |
2022-10-27 | $81.00 | $81.00 | $80.99 | $80.99 | $80.99 | 488 |
2022-10-26 | $80.98 | $82.23 | $80.49 | $81.59 | $81.59 | 4,171 |
2022-10-25 | $76.73 | $79.75 | $76.73 | $79.75 | $79.75 | 644 |
2022-10-24 | $74.32 | $75.06 | $74.30 | $74.95 | $74.95 | 1,452 |
2022-10-21 | $72.28 | $72.36 | $72.28 | $72.36 | $72.36 | 738 |
2022-10-20 | $67.42 | $67.42 | $67.42 | $67.42 | $67.42 | 101 |
2022-10-19 | $66.62 | $66.62 | $66.62 | $66.62 | $66.62 | 113 |
2022-10-18 | $68.89 | $69.49 | $67.46 | $67.46 | $67.46 | 926 |
2022-10-17 | $66.63 | $67.34 | $66.63 | $67.34 | $67.34 | 158 |
2022-10-14 | $62.93 | $62.93 | $62.93 | $62.93 | $62.93 | 217 |
2022-10-13 | $65.99 | $65.99 | $65.59 | $65.59 | $65.59 | 837 |
2022-10-12 | $65.99 | $65.99 | $64.91 | $64.91 | $64.91 | 7,962 |
2022-10-11 | $64.59 | $64.59 | $64.59 | $64.59 | $64.59 | 112 |
2022-10-10 | $64.13 | $64.13 | $64.13 | $64.13 | $64.13 | 204 |
2022-10-07 | $64.26 | $64.26 | $64.26 | $64.26 | $64.26 | 87 |
2022-10-06 | $66.25 | $66.25 | $65.98 | $65.98 | $65.98 | 1,155 |
2022-10-05 | $63.39 | $63.91 | $63.39 | $63.91 | $63.91 | 778 |
2022-10-04 | $66.15 | $66.65 | $66.15 | $66.65 | $66.65 | 374 |
2022-10-03 | $61.87 | $63.18 | $61.87 | $63.18 | $63.18 | 3,670 |
2022-09-30 | $62.44 | $62.44 | $59.33 | $59.33 | $59.33 | 872 |
2022-09-29 | $60.40 | $62.98 | $60.40 | $61.71 | $61.71 | 1,738 |
2022-09-28 | $61.37 | $64.02 | $59.91 | $63.98 | $63.98 | 12,557 |
2022-09-27 | $59.02 | $60.94 | $58.41 | $59.66 | $59.66 | 10,860 |
2022-09-26 | $61.96 | $62.19 | $58.16 | $58.16 | $58.16 | 3,176 |
2022-09-23 | $65.42 | $65.42 | $61.86 | $62.84 | $62.84 | 15,983 |
2022-09-22 | $69.29 | $69.29 | $68.93 | $68.93 | $68.93 | 359 |
2022-09-21 | $72.72 | $73.87 | $71.15 | $71.29 | $71.29 | 4,953 |
2022-09-20 | $68.69 | $71.38 | $68.69 | $71.38 | $71.38 | 335 |
2022-09-19 | $67.35 | $70.22 | $67.35 | $70.22 | $70.19 | 576 |
2022-09-16 | $66.60 | $67.53 | $65.92 | $67.53 | $67.53 | 2,186 |
2022-09-15 | $68.43 | $68.49 | $68.43 | $68.49 | $68.49 | 670 |
2022-09-14 | $69.50 | $69.50 | $69.50 | $69.50 | $69.50 | 310 |
2022-09-13 | $72.49 | $72.98 | $68.45 | $68.48 | $68.48 | 2,530 |
2022-09-12 | $73.64 | $75.95 | $73.64 | $75.83 | $75.83 | 1,824 |
2022-09-09 | $70.37 | $70.78 | $70.37 | $70.78 | $70.78 | 837 |
2022-09-08 | $67.20 | $67.23 | $67.20 | $67.23 | $67.23 | 362 |
2022-09-07 | $61.00 | $65.81 | $60.99 | $65.81 | $65.81 | 2,320 |
2022-09-06 | $63.75 | $63.75 | $63.75 | $63.75 | $63.75 | 323 |
2022-09-02 | $64.54 | $66.90 | $64.54 | $66.01 | $66.01 | 1,347 |
2022-09-01 | $59.59 | $62.31 | $58.96 | $62.31 | $62.31 | 3,950 |
2022-08-31 | $64.83 | $65.01 | $60.64 | $60.66 | $60.66 | 1,751 |
2022-08-30 | $66.58 | $66.58 | $63.53 | $64.75 | $64.75 | 2,794 |
2022-08-29 | $69.99 | $69.99 | $67.86 | $68.00 | $68.00 | 1,117 |
2022-08-26 | $75.26 | $75.26 | $70.40 | $70.79 | $70.79 | 1,757 |
2022-08-25 | $75.48 | $76.11 | $73.90 | $76.04 | $76.04 | 2,530 |
2022-08-24 | $75.49 | $75.49 | $73.75 | $73.75 | $73.75 | 872 |
2022-08-23 | $74.40 | $74.65 | $73.33 | $74.65 | $74.65 | 2,310 |
2022-08-22 | $73.48 | $73.48 | $72.98 | $73.42 | $73.42 | 2,043 |
2022-08-19 | $75.00 | $75.59 | $75.00 | $75.59 | $75.59 | 6,232 |
2022-08-18 | $75.86 | $77.23 | $75.19 | $77.23 | $77.23 | 857 |
2022-08-17 | $78.97 | $78.97 | $78.97 | $78.97 | $78.97 | 638 |
2022-08-16 | $79.60 | $80.34 | $79.60 | $80.34 | $80.34 | 711 |
2022-08-15 | $80.16 | $81.08 | $79.00 | $80.03 | $80.03 | 6,727 |
2022-08-12 | $78.10 | $81.42 | $78.10 | $81.21 | $81.21 | 5,405 |
2022-08-11 | $76.33 | $77.70 | $76.33 | $77.18 | $77.18 | 3,191 |
2022-08-10 | $73.73 | $78.00 | $73.73 | $74.28 | $74.28 | 6,448 |
2022-08-09 | $70.04 | $70.22 | $70.04 | $70.22 | $70.22 | 536 |
2022-08-08 | $69.60 | $71.01 | $69.60 | $70.72 | $70.72 | 2,476 |
2022-08-05 | $66.48 | $66.98 | $65.23 | $66.33 | $66.33 | 2,458 |
2022-08-04 | $68.81 | $71.30 | $68.34 | $68.34 | $68.34 | 4,226 |
2022-08-03 | $64.60 | $66.77 | $64.03 | $66.77 | $66.77 | 2,090 |
2022-08-02 | $68.23 | $68.23 | $63.00 | $63.02 | $63.02 | 6,340 |
2022-08-01 | $75.21 | $75.21 | $68.59 | $68.73 | $68.73 | 2,138 |
2022-07-29 | $73.50 | $73.50 | $72.79 | $72.80 | $72.80 | 556 |
2022-07-28 | $68.93 | $74.26 | $68.32 | $73.55 | $73.55 | 3,188 |
2022-07-27 | $66.95 | $68.12 | $63.83 | $68.12 | $68.12 | 1,743 |
2022-07-26 | $68.16 | $68.16 | $65.48 | $65.68 | $65.68 | 2,252 |
2022-07-25 | $68.31 | $68.31 | $68.31 | $68.31 | $68.31 | 245 |
2022-07-22 | $68.29 | $68.29 | $66.96 | $67.01 | $67.01 | 1,315 |
2022-07-21 | $64.73 | $66.17 | $64.25 | $65.75 | $65.75 | 11,923 |
2022-07-20 | $68.36 | $68.50 | $67.34 | $67.34 | $67.34 | 1,105 |
2022-07-19 | $68.37 | $68.37 | $68.37 | $68.37 | $68.37 | 489 |
2022-07-18 | $69.16 | $70.06 | $67.28 | $67.62 | $67.62 | 4,206 |
2022-07-15 | $66.11 | $67.10 | $65.95 | $67.10 | $67.10 | 1,821 |
2022-07-14 | $63.20 | $63.20 | $60.14 | $62.76 | $62.76 | 10,210 |
2022-07-13 | $65.13 | $67.64 | $62.95 | $65.96 | $65.96 | 3,485 |
2022-07-12 | $66.68 | $66.68 | $65.87 | $65.87 | $65.87 | 549 |
2022-07-11 | $65.22 | $67.22 | $65.22 | $66.21 | $66.21 | 1,412 |
2022-07-08 | $67.95 | $69.80 | $67.91 | $69.80 | $69.80 | 1,209 |
2022-07-07 | $69.58 | $69.65 | $68.12 | $68.12 | $68.12 | 6,580 |
2022-07-06 | $68.05 | $68.39 | $66.25 | $68.39 | $68.39 | 2,009 |
2022-07-05 | $67.88 | $68.47 | $65.53 | $68.47 | $68.47 | 16,295 |
2022-07-01 | $69.11 | $71.91 | $69.11 | $71.91 | $71.91 | 918 |
2022-06-30 | $70.30 | $73.39 | $70.30 | $72.46 | $72.46 | 1,087 |
2022-06-29 | $74.04 | $74.04 | $72.70 | $73.63 | $73.63 | 1,754 |
2022-06-28 | $77.23 | $77.23 | $75.29 | $75.29 | $75.29 | 1,430 |
2022-06-27 | $75.77 | $77.25 | $75.77 | $77.25 | $77.25 | 662 |
2022-06-24 | $76.24 | $76.43 | $75.81 | $76.13 | $76.13 | 2,362 |
2022-06-23 | $70.59 | $70.59 | $69.03 | $69.03 | $69.03 | 1,213 |
2022-06-22 | $70.63 | $71.93 | $70.23 | $70.23 | $70.23 | 1,924 |
2022-06-21 | $72.12 | $73.85 | $71.92 | $72.57 | $72.25 | 4,815 |
2022-06-17 | $68.06 | $70.16 | $67.39 | $70.16 | $69.85 | 1,442 |
2022-06-16 | $66.99 | $67.61 | $64.93 | $67.59 | $67.29 | 3,244 |
2022-06-15 | $69.44 | $73.50 | $69.02 | $72.77 | $72.45 | 4,349 |
2022-06-14 | $70.82 | $70.82 | $68.38 | $68.42 | $68.11 | 6,957 |
2022-06-13 | $71.50 | $72.05 | $69.98 | $70.90 | $70.58 | 14,671 |
2022-06-10 | $84.20 | $84.20 | $78.00 | $78.08 | $77.73 | 12,079 |
2022-06-09 | $90.15 | $91.06 | $86.54 | $86.90 | $86.51 | 2,489 |
2022-06-08 | $89.72 | $91.26 | $89.72 | $89.97 | $89.57 | 1,983 |
2022-06-07 | $89.61 | $91.32 | $89.00 | $91.32 | $90.91 | 4,539 |
2022-06-06 | $94.34 | $94.34 | $90.56 | $90.56 | $90.16 | 1,213 |
2022-06-03 | $95.00 | $95.00 | $94.10 | $94.28 | $93.86 | 4,354 |
2022-06-02 | $97.37 | $97.40 | $95.12 | $96.20 | $95.78 | 2,322 |
2022-06-01 | $100.30 | $100.30 | $96.01 | $96.76 | $96.33 | 1,391 |
2022-05-31 | $105.13 | $105.44 | $97.50 | $99.16 | $98.72 | 3,084 |
2022-05-27 | $104.35 | $105.77 | $104.35 | $105.77 | $105.30 | 1,275 |
2022-05-26 | $99.32 | $99.32 | $99.23 | $99.23 | $98.79 | 666 |
2022-05-25 | $95.00 | $96.77 | $95.00 | $96.77 | $96.34 | 1,116 |
2022-05-24 | $91.01 | $94.57 | $90.95 | $94.28 | $93.86 | 1,895 |
2022-05-23 | $97.20 | $97.20 | $93.50 | $93.50 | $93.08 | 1,734 |
2022-05-20 | $94.86 | $95.96 | $93.37 | $94.02 | $93.60 | 1,668 |
2022-05-19 | $92.50 | $93.25 | $91.60 | $91.62 | $91.21 | 6,445 |
2022-05-18 | $91.34 | $91.41 | $85.73 | $85.84 | $85.46 | 1,755 |
2022-05-17 | $90.40 | $93.70 | $90.40 | $93.33 | $92.91 | 3,597 |
2022-05-16 | $83.22 | $87.58 | $83.22 | $87.19 | $86.81 | 1,939 |
2022-05-13 | $81.09 | $82.83 | $81.09 | $82.83 | $82.46 | 786 |
2022-05-12 | $76.00 | $80.68 | $75.70 | $78.99 | $78.64 | 4,264 |
2022-05-11 | $76.98 | $79.58 | $76.98 | $77.94 | $77.60 | 3,281 |
2022-05-10 | $78.00 | $78.40 | $76.24 | $76.80 | $76.46 | 2,955 |
2022-05-09 | $78.03 | $78.03 | $75.41 | $75.76 | $75.42 | 5,504 |
2022-05-06 | $82.31 | $83.90 | $80.71 | $80.71 | $80.35 | 1,161 |
2022-05-05 | $89.39 | $89.39 | $83.89 | $83.89 | $83.52 | 1,076 |
2022-05-04 | $87.60 | $91.36 | $87.60 | $91.36 | $90.95 | 1,182 |
2022-05-03 | $85.92 | $85.92 | $85.92 | $85.92 | $85.54 | 503 |
2022-05-02 | $86.25 | $87.83 | $85.79 | $87.64 | $87.25 | 2,433 |
2022-04-29 | $92.73 | $92.73 | $86.19 | $86.20 | $85.82 | 1,150 |
2022-04-28 | $85.57 | $91.89 | $84.58 | $91.89 | $91.48 | 2,504 |
2022-04-27 | $90.23 | $90.23 | $90.23 | $90.23 | $89.83 | 584 |
2022-04-26 | $92.61 | $92.61 | $91.63 | $91.63 | $91.22 | 596 |
2022-04-25 | $93.78 | $94.50 | $93.78 | $94.50 | $94.08 | 628 |
2022-04-22 | $97.10 | $98.07 | $97.10 | $97.40 | $96.96 | 1,471 |
2022-04-21 | $100.40 | $100.91 | $98.25 | $98.70 | $98.26 | 1,961 |
2022-04-20 | $104.52 | $105.01 | $104.49 | $105.01 | $104.54 | 1,109 |
2022-04-19 | $107.52 | $107.80 | $107.29 | $107.80 | $107.32 | 1,032 |
2022-04-18 | $104.70 | $109.69 | $104.65 | $108.97 | $108.48 | 3,544 |
2022-04-14 | $106.85 | $106.85 | $105.01 | $105.01 | $104.54 | 2,540 |
2022-04-13 | $108.15 | $109.85 | $108.15 | $109.85 | $109.36 | 3,970 |
2022-04-12 | $111.58 | $111.63 | $106.98 | $107.45 | $106.97 | 4,094 |
2022-04-11 | $107.33 | $108.54 | $106.83 | $107.80 | $107.32 | 2,261 |
2022-04-08 | $109.36 | $109.36 | $107.91 | $108.10 | $107.62 | 1,097 |
2022-04-07 | $110.61 | $112.30 | $109.45 | $109.56 | $109.08 | 1,287 |
2022-04-06 | $111.79 | $114.00 | $110.58 | $110.72 | $110.23 | 5,301 |
2022-04-05 | $119.20 | $119.20 | $113.72 | $114.02 | $113.51 | 4,514 |
2022-04-04 | $122.98 | $124.12 | $119.74 | $120.37 | $119.83 | 5,846 |
2022-04-01 | $123.69 | $124.33 | $119.91 | $122.20 | $121.66 | 3,322 |
2022-03-31 | $117.36 | $120.45 | $117.36 | $119.02 | $118.49 | 3,447 |
2022-03-30 | $116.40 | $116.40 | $116.40 | $116.40 | $115.88 | 1,349 |
2022-03-29 | $114.04 | $116.23 | $112.34 | $116.23 | $115.71 | 1,129 |
2022-03-28 | $110.63 | $111.01 | $109.50 | $111.01 | $110.51 | 645 |
2022-03-25 | $113.33 | $113.33 | $108.79 | $110.89 | $110.39 | 1,643 |
2022-03-24 | $108.59 | $111.05 | $108.59 | $110.95 | $110.46 | 5,242 |
2022-03-23 | $107.18 | $107.18 | $105.55 | $105.55 | $105.08 | 1,713 |
2022-03-22 | $106.72 | $108.24 | $106.72 | $107.54 | $107.06 | 2,988 |
2022-03-21 | $106.18 | $106.18 | $101.95 | $103.24 | $102.78 | 3,658 |
2022-03-18 | $96.59 | $104.84 | $96.59 | $104.68 | $104.21 | 6,761 |
2022-03-17 | $94.92 | $98.00 | $94.92 | $97.97 | $97.54 | 2,841 |
2022-03-16 | $92.39 | $92.39 | $92.39 | $92.39 | $91.98 | 107 |
2022-03-15 | $83.71 | $87.45 | $83.71 | $87.45 | $87.06 | 3,766 |
2022-03-14 | $87.41 | $87.59 | $84.08 | $84.08 | $83.71 | 1,394 |
2022-03-11 | $85.09 | $88.91 | $85.07 | $88.91 | $88.51 | 868 |
2022-03-10 | $85.44 | $86.92 | $85.44 | $86.45 | $86.07 | 2,194 |
2022-03-09 | $85.24 | $88.83 | $85.24 | $88.83 | $88.44 | 2,632 |
2022-03-08 | $76.10 | $80.91 | $76.10 | $79.86 | $79.50 | 3,678 |
2022-03-07 | $84.22 | $84.22 | $75.46 | $75.82 | $75.48 | 5,547 |
2022-03-04 | $84.75 | $86.39 | $84.01 | $86.29 | $85.90 | 2,419 |
2022-03-03 | $93.05 | $93.15 | $90.84 | $90.84 | $90.44 | 2,006 |
2022-03-02 | $90.37 | $91.47 | $90.37 | $91.47 | $91.06 | 1,483 |
2022-03-01 | $94.33 | $94.33 | $88.60 | $90.11 | $89.71 | 3,836 |
2022-02-28 | $88.96 | $94.05 | $88.96 | $94.05 | $93.63 | 3,483 |
2022-02-25 | $84.77 | $91.95 | $84.77 | $91.95 | $91.54 | 8,046 |
2022-02-24 | $80.73 | $83.75 | $78.18 | $83.75 | $83.38 | 6,118 |
2022-02-23 | $96.38 | $96.88 | $87.67 | $87.69 | $87.30 | 2,429 |
2022-02-22 | $92.88 | $94.82 | $92.04 | $94.29 | $93.87 | 6,360 |
2022-02-18 | $93.98 | $93.98 | $93.07 | $93.07 | $92.65 | 888 |
2022-02-17 | $100.34 | $100.34 | $94.33 | $94.78 | $94.36 | 2,153 |
2022-02-16 | $97.85 | $100.00 | $97.85 | $99.65 | $99.21 | 3,190 |
2022-02-15 | $95.00 | $97.29 | $95.00 | $96.07 | $95.64 | 2,556 |
2022-02-14 | $91.15 | $91.49 | $91.10 | $91.49 | $91.08 | 2,711 |
2022-02-11 | $96.14 | $98.53 | $93.70 | $94.54 | $94.12 | 5,263 |
2022-02-10 | $91.54 | $91.54 | $91.54 | $91.54 | $91.13 | 537 |
2022-02-09 | $90.93 | $93.78 | $90.93 | $93.66 | $93.24 | 1,474 |
2022-02-08 | $89.07 | $89.27 | $89.07 | $89.12 | $88.72 | 1,128 |
2022-02-07 | $83.43 | $83.43 | $83.43 | $83.43 | $83.06 | 275 |
2022-02-04 | $83.41 | $83.53 | $83.41 | $83.53 | $83.16 | 578 |
2022-02-03 | $86.98 | $88.36 | $84.78 | $84.78 | $84.40 | 1,936 |
2022-02-02 | $88.33 | $89.50 | $87.84 | $89.50 | $89.10 | 779 |
2022-02-01 | $87.06 | $88.64 | $87.06 | $88.64 | $88.24 | 1,248 |
2022-01-31 | $80.46 | $86.21 | $80.46 | $84.72 | $84.34 | 4,501 |
2022-01-28 | $76.00 | $79.18 | $76.00 | $79.18 | $78.83 | 1,691 |
2022-01-27 | $81.75 | $81.75 | $78.13 | $78.33 | $77.98 | 6,749 |
2022-01-26 | $83.65 | $84.88 | $81.72 | $81.72 | $81.36 | 7,056 |
2022-01-25 | $81.88 | $83.30 | $77.86 | $82.66 | $82.29 | 6,628 |
2022-01-24 | $85.85 | $85.85 | $75.55 | $83.89 | $83.52 | 8,806 |
2022-01-21 | $92.09 | $92.19 | $87.52 | $88.61 | $88.21 | 4,160 |
2022-01-20 | $93.03 | $94.48 | $91.16 | $91.22 | $90.81 | 3,151 |
2022-01-19 | $96.29 | $96.29 | $92.41 | $92.98 | $92.56 | 5,674 |
2022-01-18 | $98.79 | $98.79 | $95.99 | $96.29 | $95.87 | 11,646 |
2022-01-14 | $99.56 | $100.70 | $99.00 | $100.70 | $100.26 | 2,459 |
2022-01-13 | $101.17 | $102.00 | $100.50 | $100.90 | $100.45 | 3,225 |
2022-01-12 | $99.00 | $101.25 | $98.73 | $100.92 | $100.47 | 5,891 |
2022-01-11 | $95.57 | $96.30 | $95.16 | $96.30 | $95.87 | 5,575 |
2022-01-10 | $94.65 | $95.52 | $94.65 | $95.52 | $95.10 | 1,040 |
2022-01-07 | $96.46 | $97.65 | $96.46 | $97.51 | $97.07 | 2,078 |
2022-01-06 | $96.06 | $96.82 | $95.70 | $95.70 | $95.27 | 1,433 |
2022-01-05 | $97.54 | $98.08 | $94.72 | $94.73 | $94.31 | 2,797 |
2022-01-04 | $96.09 | $96.23 | $96.09 | $96.23 | $95.80 | 942 |
2022-01-03 | $96.36 | $98.98 | $95.82 | $95.92 | $95.49 | 5,228 |
2021-12-31 | $97.97 | $99.19 | $96.62 | $96.62 | $96.19 | 5,492 |
2021-12-30 | $95.54 | $97.01 | $95.54 | $97.01 | $96.57 | 1,142 |
2021-12-29 | $97.10 | $98.00 | $93.84 | $94.52 | $94.10 | 2,763 |
2021-12-28 | $96.65 | $97.00 | $94.36 | $95.22 | $94.80 | 3,571 |
2021-12-27 | $92.99 | $94.68 | $92.99 | $94.68 | $94.26 | 3,443 |
2021-12-23 | $89.32 | $92.25 | $89.32 | $92.18 | $91.77 | 6,516 |
2021-12-22 | $86.34 | $89.68 | $86.34 | $89.68 | $89.28 | 3,679 |
2021-12-21 | $84.79 | $86.57 | $84.79 | $86.32 | $85.94 | 2,398 |
2021-12-20 | $85.12 | $85.80 | $83.64 | $85.80 | $84.96 | 4,867 |
2021-12-17 | $84.28 | $88.25 | $84.01 | $87.25 | $86.39 | 6,546 |
2021-12-16 | $82.50 | $84.00 | $82.25 | $83.23 | $82.41 | 7,152 |
2021-12-15 | $77.25 | $79.89 | $75.70 | $79.89 | $79.11 | 3,173 |
2021-12-14 | $75.39 | $77.43 | $75.39 | $77.29 | $76.53 | 2,275 |
2021-12-13 | $81.33 | $81.33 | $75.67 | $75.67 | $74.93 | 7,917 |
2021-12-10 | $80.70 | $80.70 | $80.17 | $80.52 | $79.73 | 1,788 |
2021-12-09 | $78.83 | $79.83 | $78.83 | $79.83 | $79.04 | 658 |
2021-12-08 | $78.00 | $79.28 | $78.00 | $79.28 | $78.50 | 2,679 |
2021-12-07 | $77.18 | $77.47 | $77.18 | $77.47 | $76.71 | 935 |
2021-12-06 | $74.80 | $74.80 | $73.68 | $73.68 | $72.96 | 1,213 |
2021-12-03 | $75.97 | $76.15 | $72.32 | $73.92 | $73.19 | 5,314 |
2021-12-02 | $70.84 | $74.22 | $70.84 | $74.22 | $73.49 | 6,346 |
2021-12-01 | $71.66 | $73.99 | $68.49 | $68.49 | $67.82 | 37,263 |
2021-11-30 | $65.75 | $68.13 | $65.52 | $67.32 | $66.66 | 37,925 |
2021-11-29 | $65.77 | $65.77 | $63.43 | $65.20 | $64.56 | 12,308 |
2021-11-26 | $63.91 | $65.20 | $60.73 | $63.26 | $62.64 | 25,963 |
2021-11-24 | $69.24 | $72.13 | $69.24 | $71.42 | $70.72 | 18,339 |
2021-11-23 | $74.10 | $74.62 | $73.00 | $74.62 | $73.88 | 7,238 |
2021-11-22 | $77.00 | $77.03 | $74.47 | $74.47 | $73.73 | 3,782 |
2021-11-19 | $78.28 | $78.28 | $77.01 | $77.61 | $76.85 | 7,082 |
2021-11-18 | $79.48 | $79.48 | $78.48 | $78.92 | $78.15 | 2,328 |
2021-11-17 | $80.00 | $81.28 | $79.53 | $81.28 | $80.48 | 3,531 |
2021-11-16 | $80.50 | $82.00 | $80.50 | $80.97 | $80.18 | 1,948 |
2021-11-15 | $84.32 | $84.32 | $83.54 | $83.71 | $82.88 | 885 |
2021-11-12 | $86.93 | $86.93 | $85.23 | $85.23 | $84.39 | 1,515 |
2021-11-11 | $86.62 | $86.62 | $84.27 | $84.27 | $83.44 | 563 |
2021-11-10 | $89.73 | $89.73 | $85.13 | $85.13 | $84.29 | 4,037 |
2021-11-09 | $90.66 | $91.42 | $90.66 | $91.01 | $90.11 | 813 |
2021-11-08 | $92.83 | $92.83 | $91.25 | $91.25 | $90.35 | 2,410 |
2021-11-05 | $87.85 | $90.37 | $87.85 | $90.06 | $89.17 | 2,688 |
2021-11-04 | $82.99 | $86.58 | $82.99 | $86.51 | $85.66 | 3,391 |
2021-11-03 | $80.80 | $85.24 | $80.39 | $85.24 | $84.41 | 5,479 |
2021-11-02 | $82.39 | $83.78 | $81.09 | $81.09 | $80.29 | 4,224 |
2021-11-01 | $82.46 | $82.81 | $81.11 | $82.12 | $81.32 | 3,774 |
2021-10-29 | $83.53 | $83.53 | $82.34 | $82.80 | $81.99 | 2,207 |
2021-10-28 | $87.70 | $87.70 | $85.33 | $85.33 | $84.49 | 1,212 |
2021-10-27 | $88.66 | $88.94 | $87.13 | $87.44 | $86.58 | 1,455 |
2021-10-26 | $89.85 | $90.69 | $89.24 | $90.45 | $89.56 | 5,438 |
2021-10-25 | $89.70 | $89.78 | $88.78 | $89.23 | $88.36 | 9,389 |
2021-10-22 | $92.00 | $92.05 | $88.84 | $89.59 | $88.71 | 4,928 |
2021-10-21 | $91.95 | $91.95 | $88.02 | $88.88 | $88.00 | 3,915 |
2021-10-20 | $92.61 | $93.37 | $92.50 | $92.58 | $91.67 | 6,603 |
2021-10-19 | $91.67 | $91.96 | $90.91 | $91.30 | $90.40 | 3,974 |
2021-10-18 | $91.76 | $91.76 | $91.28 | $91.28 | $90.39 | 1,558 |
2021-10-15 | $88.65 | $92.58 | $88.65 | $92.58 | $91.67 | 3,943 |
2021-10-14 | $86.48 | $87.66 | $85.92 | $86.88 | $86.02 | 2,236 |
2021-10-13 | $83.99 | $85.92 | $83.94 | $85.92 | $85.07 | 9,395 |
2021-10-12 | $82.60 | $84.98 | $82.19 | $83.20 | $82.38 | 1,839 |
2021-10-11 | $82.74 | $82.74 | $81.24 | $81.24 | $80.44 | 1,292 |
2021-10-08 | $82.19 | $82.19 | $81.36 | $81.59 | $80.78 | 1,813 |
2021-10-07 | $82.83 | $83.59 | $80.98 | $80.98 | $80.18 | 3,466 |
2021-10-06 | $78.86 | $81.97 | $76.97 | $81.97 | $81.16 | 7,243 |
2021-10-05 | $81.55 | $82.92 | $81.55 | $82.48 | $81.67 | 2,899 |
2021-10-04 | $83.63 | $83.74 | $81.42 | $82.32 | $81.52 | 3,300 |
2021-10-01 | $83.13 | $84.08 | $83.13 | $84.08 | $83.25 | 3,466 |
2021-09-30 | $83.02 | $83.95 | $81.33 | $83.16 | $82.35 | 2,276 |
2021-09-29 | $83.80 | $84.91 | $82.75 | $82.75 | $81.94 | 2,750 |
2021-09-28 | $88.95 | $88.95 | $84.52 | $84.52 | $83.69 | 2,251 |
2021-09-27 | $90.27 | $90.75 | $90.10 | $90.75 | $89.86 | 2,288 |
2021-09-24 | $88.65 | $89.77 | $88.65 | $88.70 | $87.83 | 4,996 |
2021-09-23 | $92.64 | $92.64 | $90.81 | $91.17 | $90.27 | 1,463 |
2021-09-22 | $90.39 | $90.39 | $90.39 | $90.39 | $89.50 | 731 |
2021-09-21 | $85.07 | $87.00 | $85.07 | $86.77 | $85.92 | 1,867 |
2021-09-20 | $85.76 | $86.40 | $84.65 | $86.06 | $85.21 | 7,108 |
2021-09-17 | $96.50 | $96.50 | $91.55 | $91.55 | $90.65 | 4,753 |
2021-09-16 | $96.73 | $97.46 | $94.99 | $97.38 | $96.42 | 3,489 |
2021-09-15 | $95.76 | $98.18 | $95.76 | $98.18 | $97.21 | 4,575 |
2021-09-14 | $95.38 | $95.38 | $95.03 | $95.12 | $94.18 | 1,932 |
2021-09-13 | $95.67 | $95.87 | $93.93 | $93.93 | $93.01 | 6,755 |
2021-09-10 | $94.60 | $94.60 | $92.90 | $92.90 | $91.99 | 2,215 |
2021-09-09 | $91.90 | $92.39 | $91.90 | $92.18 | $91.28 | 1,149 |
2021-09-08 | $94.56 | $94.56 | $92.33 | $92.33 | $91.42 | 2,117 |
2021-09-07 | $95.24 | $95.60 | $95.05 | $95.60 | $94.66 | 3,421 |
2021-09-03 | $96.53 | $96.63 | $94.85 | $94.85 | $93.92 | 4,812 |
2021-09-02 | $95.43 | $95.84 | $94.78 | $95.82 | $94.88 | 3,326 |
2021-09-01 | $102.61 | $102.61 | $95.09 | $95.09 | $94.16 | 6,448 |
2021-08-31 | $96.12 | $100.36 | $95.99 | $99.88 | $98.90 | 9,097 |
2021-08-30 | $92.32 | $95.30 | $91.43 | $95.21 | $94.27 | 5,133 |
2021-08-27 | $92.00 | $93.05 | $90.51 | $92.67 | $91.76 | 5,747 |
2021-08-26 | $89.20 | $89.70 | $89.14 | $89.68 | $88.80 | 3,905 |
2021-08-25 | $88.39 | $90.77 | $88.39 | $90.77 | $89.88 | 1,277 |
2021-08-24 | $88.42 | $90.56 | $88.42 | $89.68 | $88.80 | 2,055 |
2021-08-23 | $86.51 | $89.48 | $85.62 | $89.21 | $88.33 | 4,993 |
2021-08-20 | $83.93 | $86.70 | $83.52 | $85.78 | $84.93 | 4,990 |
2021-08-19 | $89.11 | $89.11 | $84.88 | $86.86 | $86.00 | 5,992 |
2021-08-18 | $92.12 | $93.96 | $91.21 | $92.70 | $91.79 | 2,857 |
2021-08-17 | $87.82 | $90.48 | $87.65 | $90.17 | $89.29 | 4,550 |
2021-08-16 | $90.54 | $92.00 | $90.03 | $90.29 | $89.40 | 7,522 |
2021-08-13 | $89.36 | $90.99 | $89.36 | $90.99 | $90.10 | 2,072 |
2021-08-12 | $88.84 | $88.84 | $88.20 | $88.20 | $87.34 | 1,011 |
2021-08-11 | $89.58 | $89.58 | $88.66 | $89.55 | $88.67 | 2,081 |
2021-08-10 | $83.84 | $86.77 | $83.84 | $86.77 | $85.91 | 1,713 |
2021-08-09 | $87.43 | $87.43 | $85.03 | $85.03 | $84.20 | 4,940 |
2021-08-06 | $88.84 | $88.84 | $86.75 | $87.00 | $86.15 | 1,749 |
2021-08-05 | $89.56 | $90.01 | $89.20 | $89.20 | $88.32 | 869 |
2021-08-04 | $93.20 | $93.20 | $87.62 | $88.24 | $87.37 | 6,598 |
2021-08-03 | $89.67 | $92.75 | $88.29 | $92.53 | $91.62 | 7,529 |
2021-08-02 | $89.89 | $90.22 | $87.42 | $87.44 | $86.59 | 2,705 |
2021-07-30 | $90.45 | $91.23 | $88.37 | $88.37 | $87.51 | 4,887 |
2021-07-29 | $91.18 | $92.86 | $90.78 | $92.27 | $91.36 | 13,204 |
2021-07-28 | $87.87 | $90.10 | $87.87 | $89.95 | $89.07 | 2,752 |
2021-07-27 | $87.14 | $87.53 | $86.48 | $87.53 | $86.67 | 3,023 |
2021-07-26 | $81.46 | $87.81 | $81.46 | $86.56 | $85.71 | 10,102 |
2021-07-23 | $83.75 | $83.75 | $82.24 | $82.71 | $81.90 | 5,247 |
2021-07-22 | $80.46 | $82.51 | $80.46 | $82.47 | $81.66 | 1,745 |
2021-07-21 | $80.02 | $80.88 | $80.02 | $80.41 | $79.62 | 1,230 |
2021-07-20 | $79.29 | $79.29 | $77.80 | $77.80 | $77.04 | 2,985 |
2021-07-19 | $81.78 | $81.80 | $75.95 | $77.92 | $77.15 | 11,855 |
2021-07-16 | $86.33 | $86.33 | $85.17 | $85.76 | $84.92 | 4,224 |
2021-07-15 | $83.45 | $85.48 | $83.45 | $85.48 | $84.64 | 3,352 |
2021-07-14 | $80.92 | $83.23 | $80.21 | $82.70 | $81.89 | 4,435 |
2021-07-13 | $81.43 | $81.43 | $78.26 | $78.58 | $77.81 | 11,136 |
2021-07-12 | $81.78 | $83.20 | $81.78 | $83.01 | $82.19 | 6,787 |
2021-07-09 | $82.90 | $82.94 | $82.77 | $82.79 | $81.98 | 1,126 |
2021-07-08 | $79.96 | $81.02 | $79.10 | $80.12 | $79.33 | 5,339 |
2021-07-07 | $82.94 | $83.72 | $79.31 | $83.06 | $82.24 | 3,145 |
2021-07-06 | $82.62 | $82.68 | $79.80 | $82.07 | $81.26 | 5,338 |
2021-07-02 | $85.12 | $86.06 | $84.98 | $85.59 | $84.75 | 3,775 |
2021-07-01 | $82.79 | $84.16 | $82.79 | $83.39 | $82.58 | 3,622 |
2021-06-30 | $84.29 | $84.29 | $82.85 | $84.00 | $83.18 | 3,899 |
2021-06-29 | $85.31 | $85.98 | $85.31 | $85.54 | $84.70 | 1,599 |
2021-06-28 | $85.02 | $85.57 | $84.56 | $85.13 | $84.29 | 8,897 |
2021-06-25 | $88.10 | $88.10 | $85.94 | $86.29 | $85.44 | 14,090 |
2021-06-24 | $83.03 | $86.53 | $83.03 | $85.65 | $84.81 | 4,300 |
2021-06-23 | $81.43 | $82.95 | $80.86 | $80.99 | $80.20 | 7,556 |
2021-06-22 | $78.16 | $80.03 | $75.58 | $79.87 | $79.09 | 16,596 |
2021-06-21 | $78.74 | $80.14 | $78.18 | $79.94 | $79.04 | 6,523 |
2021-06-18 | $78.10 | $79.25 | $75.00 | $78.74 | $77.84 | 20,945 |
2021-06-17 | $82.12 | $83.51 | $79.95 | $80.30 | $79.39 | 26,115 |
2021-06-16 | $86.50 | $86.60 | $82.08 | $82.85 | $81.91 | 13,606 |
2021-06-15 | $89.56 | $89.56 | $86.07 | $87.91 | $86.91 | 18,660 |
2021-06-14 | $90.81 | $90.84 | $89.18 | $89.95 | $88.93 | 5,963 |
2021-06-11 | $92.15 | $92.99 | $89.97 | $91.52 | $90.48 | 6,232 |
2021-06-10 | $93.47 | $93.47 | $91.43 | $92.31 | $91.26 | 5,700 |
2021-06-09 | $92.95 | $94.66 | $90.75 | $90.75 | $89.72 | 8,566 |
2021-06-08 | $94.08 | $94.08 | $90.51 | $91.61 | $90.57 | 6,886 |
2021-06-07 | $87.30 | $94.29 | $87.30 | $93.27 | $92.21 | 21,257 |
2021-06-04 | $85.65 | $85.65 | $84.00 | $84.89 | $83.93 | 4,298 |
2021-06-03 | $84.64 | $84.64 | $81.22 | $83.34 | $82.39 | 9,166 |
2021-06-02 | $87.40 | $88.04 | $86.50 | $87.13 | $86.14 | 13,195 |
2021-06-01 | $89.23 | $89.23 | $86.17 | $86.31 | $85.33 | 7,535 |
2021-05-28 | $82.64 | $83.99 | $81.00 | $83.94 | $82.99 | 5,223 |
2021-05-27 | $80.83 | $81.14 | $80.26 | $81.14 | $80.22 | 3,873 |
2021-05-26 | $80.19 | $80.51 | $79.10 | $79.80 | $78.89 | 4,001 |
2021-05-25 | $78.83 | $79.87 | $78.00 | $78.31 | $77.42 | 5,198 |
2021-05-24 | $81.44 | $82.14 | $81.18 | $81.30 | $80.38 | 4,212 |
2021-05-21 | $81.30 | $81.73 | $80.31 | $81.54 | $80.61 | 11,382 |
2021-05-20 | $80.28 | $83.54 | $80.08 | $83.25 | $82.30 | 9,186 |
2021-05-19 | $80.78 | $81.36 | $77.69 | $79.03 | $78.13 | 11,157 |
2021-05-18 | $82.00 | $82.93 | $80.96 | $82.51 | $81.58 | 6,857 |
2021-05-17 | $78.50 | $81.11 | $78.50 | $81.06 | $80.14 | 6,083 |
2021-05-14 | $79.90 | $79.91 | $78.29 | $78.71 | $77.82 | 6,410 |
2021-05-13 | $75.54 | $77.43 | $75.35 | $76.51 | $75.64 | 4,299 |
2021-05-12 | $77.00 | $77.53 | $73.16 | $73.16 | $72.33 | 20,540 |
2021-05-11 | $76.89 | $79.04 | $76.89 | $78.48 | $77.59 | 7,317 |
2021-05-10 | $79.55 | $82.00 | $79.55 | $80.59 | $79.67 | 10,948 |
2021-05-07 | $76.89 | $80.00 | $76.89 | $78.19 | $77.30 | 8,378 |
2021-05-06 | $73.54 | $75.96 | $73.54 | $75.96 | $75.10 | 10,474 |
2021-05-05 | $72.88 | $73.31 | $71.73 | $71.90 | $71.08 | 5,378 |
2021-05-04 | $71.67 | $73.04 | $71.66 | $72.58 | $71.75 | 5,470 |
2021-05-03 | $70.88 | $74.05 | $70.88 | $73.95 | $73.11 | 6,840 |
2021-04-30 | $74.33 | $74.81 | $70.22 | $70.89 | $70.08 | 15,473 |
2021-04-29 | $75.69 | $76.77 | $75.40 | $76.75 | $75.87 | 3,526 |
2021-04-28 | $76.66 | $76.66 | $75.67 | $75.85 | $74.99 | 4,742 |
2021-04-27 | $77.43 | $79.04 | $75.52 | $75.52 | $74.66 | 7,490 |
2021-04-26 | $79.50 | $79.60 | $78.07 | $78.18 | $77.29 | 8,765 |
2021-04-23 | $79.86 | $80.66 | $78.19 | $79.82 | $78.91 | 10,757 |
2021-04-22 | $78.47 | $78.47 | $77.14 | $78.12 | $77.23 | 4,708 |
2021-04-21 | $75.17 | $77.92 | $75.17 | $77.51 | $76.63 | 7,895 |
2021-04-20 | $73.94 | $75.26 | $73.24 | $75.26 | $74.40 | 7,419 |
2021-04-19 | $77.48 | $78.42 | $75.17 | $75.17 | $74.31 | 10,648 |
2021-04-16 | $75.46 | $77.77 | $75.28 | $76.87 | $75.99 | 6,265 |
2021-04-15 | $74.90 | $76.60 | $74.61 | $75.61 | $74.75 | 16,945 |
2021-04-14 | $72.36 | $74.00 | $71.80 | $74.00 | $73.16 | 7,930 |
2021-04-13 | $70.47 | $70.47 | $70.13 | $70.13 | $69.33 | 1,250 |
2021-04-12 | $69.91 | $70.27 | $68.34 | $68.78 | $68.00 | 5,048 |
2021-04-09 | $71.88 | $71.88 | $69.70 | $69.70 | $68.91 | 8,821 |
2021-04-08 | $71.79 | $74.20 | $71.39 | $73.11 | $72.28 | 16,428 |
2021-04-07 | $69.94 | $70.12 | $68.49 | $70.12 | $69.32 | 3,358 |
2021-04-06 | $70.76 | $70.93 | $70.00 | $70.93 | $70.12 | 1,755 |
2021-04-05 | $68.32 | $71.00 | $68.32 | $70.35 | $69.55 | 4,906 |
2021-04-01 | $67.21 | $68.31 | $65.97 | $67.24 | $66.47 | 8,316 |
2021-03-31 | $67.20 | $67.20 | $64.20 | $64.20 | $63.47 | 2,173 |
2021-03-30 | $64.75 | $65.99 | $64.12 | $65.99 | $65.24 | 1,821 |
2021-03-29 | $63.67 | $65.81 | $63.49 | $65.78 | $65.03 | 2,723 |
2021-03-26 | $65.77 | $65.77 | $62.00 | $64.72 | $63.99 | 3,407 |
2021-03-25 | $59.06 | $62.57 | $59.06 | $62.36 | $61.65 | 3,385 |
2021-03-24 | $60.23 | $61.66 | $58.98 | $59.20 | $58.53 | 3,830 |
2021-03-23 | $62.75 | $63.20 | $60.11 | $60.27 | $59.58 | 8,401 |
2021-03-22 | $62.79 | $65.64 | $62.79 | $64.29 | $63.54 | 4,643 |
2021-03-19 | $67.59 | $67.81 | $64.58 | $64.63 | $63.87 | 6,533 |
2021-03-18 | $66.56 | $68.48 | $66.56 | $66.74 | $65.96 | 13,046 |
2021-03-17 | $66.20 | $69.16 | $66.20 | $68.09 | $67.30 | 7,024 |
2021-03-16 | $66.45 | $68.25 | $64.19 | $68.11 | $67.32 | 8,083 |
2021-03-15 | $65.04 | $67.07 | $64.48 | $66.69 | $65.91 | 7,797 |
2021-03-12 | $62.50 | $64.97 | $62.31 | $64.50 | $63.75 | 4,994 |
2021-03-11 | $65.34 | $66.00 | $63.28 | $65.41 | $64.65 | 16,968 |
2021-03-10 | $60.39 | $62.58 | $59.41 | $62.57 | $61.83 | 10,493 |
2021-03-09 | $59.40 | $59.60 | $57.88 | $58.20 | $57.52 | 7,356 |
2021-03-08 | $54.89 | $57.05 | $53.73 | $55.96 | $55.30 | 11,711 |
2021-03-05 | $56.28 | $56.60 | $54.35 | $55.05 | $54.41 | 14,781 |
2021-03-04 | $57.81 | $60.75 | $55.22 | $55.44 | $54.80 | 13,992 |
2021-03-03 | $57.41 | $57.72 | $56.48 | $57.46 | $56.78 | 13,275 |
2021-03-02 | $55.54 | $58.44 | $55.54 | $57.82 | $57.14 | 10,683 |
2021-03-01 | $55.15 | $56.32 | $54.75 | $54.75 | $54.11 | 35,524 |
2021-02-26 | $51.47 | $52.42 | $50.07 | $52.09 | $51.48 | 11,989 |
2021-02-25 | $56.74 | $57.64 | $50.53 | $50.86 | $50.26 | 26,415 |
2021-02-24 | $56.56 | $58.65 | $56.56 | $58.37 | $57.68 | 9,251 |
2021-02-23 | $53.03 | $57.45 | $52.59 | $57.01 | $56.34 | 22,575 |
2021-02-22 | $54.94 | $55.89 | $53.56 | $53.56 | $52.93 | 25,106 |
2021-02-19 | $57.59 | $58.55 | $56.48 | $56.48 | $55.82 | 7,614 |
2021-02-18 | $58.53 | $59.11 | $56.82 | $56.88 | $56.21 | 10,420 |
2021-02-17 | $58.01 | $60.55 | $57.18 | $60.47 | $59.77 | 26,009 |
2021-02-16 | $59.31 | $59.90 | $58.35 | $59.43 | $58.73 | 22,923 |
2021-02-12 | $57.46 | $59.77 | $57.46 | $59.64 | $58.94 | 7,244 |
2021-02-11 | $61.94 | $63.01 | $58.61 | $58.77 | $58.08 | 16,777 |
2021-02-10 | $62.31 | $62.82 | $60.49 | $60.69 | $59.98 | 12,204 |
2021-02-09 | $59.04 | $61.62 | $59.04 | $61.60 | $60.88 | 12,856 |
2021-02-08 | $57.88 | $59.04 | $57.41 | $58.39 | $57.71 | 13,808 |
2021-02-05 | $58.14 | $60.23 | $58.14 | $58.25 | $57.57 | 13,001 |
2021-02-04 | $55.08 | $56.35 | $54.81 | $55.99 | $55.34 | 10,136 |
2021-02-03 | $56.85 | $56.85 | $54.75 | $55.83 | $55.18 | 5,533 |
2021-02-02 | $59.19 | $59.19 | $55.41 | $56.31 | $55.65 | 13,259 |
2021-02-01 | $54.28 | $57.12 | $52.02 | $57.07 | $56.40 | 15,332 |
2021-01-29 | $55.75 | $55.75 | $50.51 | $51.18 | $50.58 | 27,857 |
2021-01-28 | $57.64 | $58.84 | $56.47 | $58.31 | $57.63 | 9,224 |
2021-01-27 | $59.65 | $59.65 | $56.11 | $57.64 | $56.97 | 20,195 |
2021-01-26 | $64.38 | $64.38 | $60.94 | $63.68 | $62.94 | 7,792 |
2021-01-25 | $62.00 | $63.63 | $57.81 | $63.45 | $62.71 | 16,453 |
2021-01-22 | $62.24 | $63.36 | $60.49 | $63.00 | $62.26 | 20,208 |
2021-01-21 | $67.79 | $67.79 | $64.52 | $65.74 | $64.97 | 13,861 |
2021-01-20 | $69.60 | $69.67 | $66.69 | $68.12 | $67.33 | 16,382 |
2021-01-19 | $73.29 | $73.29 | $68.11 | $68.36 | $67.56 | 13,070 |
2021-01-15 | $68.33 | $70.23 | $68.33 | $69.86 | $69.04 | 7,294 |
2021-01-14 | $68.72 | $72.05 | $68.18 | $71.44 | $70.60 | 6,746 |
2021-01-13 | $70.89 | $70.89 | $68.47 | $68.52 | $67.72 | 10,269 |
2021-01-12 | $70.78 | $72.10 | $69.55 | $70.35 | $69.53 | 6,285 |
2021-01-11 | $69.28 | $71.00 | $67.46 | $69.99 | $69.18 | 12,113 |
2021-01-08 | $73.26 | $73.82 | $70.92 | $72.77 | $71.92 | 17,534 |
2021-01-07 | $71.36 | $71.89 | $69.76 | $70.16 | $69.34 | 13,655 |
2021-01-06 | $66.43 | $74.09 | $66.43 | $72.06 | $71.22 | 27,091 |
2021-01-05 | $64.23 | $66.37 | $64.04 | $65.98 | $65.21 | 13,751 |
2021-01-04 | $65.18 | $69.94 | $64.82 | $64.90 | $64.14 | 30,310 |
2020-12-31 | $63.76 | $64.16 | $63.17 | $63.72 | $62.98 | 5,077 |
2020-12-30 | $68.54 | $68.54 | $64.55 | $65.64 | $64.87 | 26,394 |
2020-12-29 | $62.88 | $65.71 | $62.50 | $65.50 | $64.73 | 15,530 |
2020-12-28 | $59.75 | $60.45 | $58.38 | $60.45 | $59.75 | 12,516 |
2020-12-24 | $60.34 | $61.34 | $59.20 | $60.47 | $59.77 | 14,874 |
2020-12-23 | $54.49 | $59.45 | $54.49 | $59.27 | $58.58 | 20,589 |
2020-12-22 | $57.95 | $58.00 | $54.00 | $54.50 | $53.86 | 21,999 |
2020-12-21 | $56.76 | $59.82 | $56.00 | $58.53 | $57.80 | 18,202 |
2020-12-18 | $65.09 | $66.60 | $59.48 | $61.58 | $60.80 | 20,372 |
2020-12-17 | $63.25 | $66.12 | $63.25 | $65.62 | $64.80 | 13,754 |
2020-12-16 | $61.64 | $62.41 | $60.79 | $62.15 | $61.37 | 5,142 |
2020-12-15 | $59.16 | $62.22 | $59.14 | $61.25 | $60.48 | 11,114 |
2020-12-14 | $60.00 | $60.20 | $58.06 | $58.41 | $57.68 | 8,958 |
2020-12-11 | $59.08 | $60.26 | $57.90 | $59.41 | $58.66 | 9,130 |
2020-12-10 | $56.19 | $61.15 | $56.19 | $60.47 | $59.71 | 16,148 |
2020-12-09 | $61.15 | $61.15 | $56.52 | $58.26 | $57.53 | 23,943 |
2020-12-08 | $60.33 | $62.47 | $59.29 | $60.49 | $59.73 | 21,261 |
2020-12-07 | $62.15 | $62.85 | $59.20 | $59.97 | $59.22 | 80,136 |
2020-12-04 | $63.03 | $66.34 | $62.13 | $62.89 | $62.10 | 23,296 |
2020-12-03 | $61.68 | $62.79 | $61.49 | $61.94 | $61.16 | 21,823 |
2020-12-02 | $58.11 | $60.85 | $57.63 | $60.48 | $59.72 | 22,792 |
2020-12-01 | $54.36 | $59.12 | $54.13 | $58.10 | $57.37 | 38,922 |
2020-11-30 | $51.89 | $53.58 | $51.38 | $52.68 | $52.02 | 17,301 |
2020-11-27 | $57.00 | $57.21 | $54.65 | $55.25 | $54.56 | 4,284 |
2020-11-25 | $57.97 | $57.97 | $55.74 | $56.49 | $55.78 | 8,405 |
2020-11-24 | $56.59 | $58.22 | $55.11 | $57.73 | $57.01 | 21,614 |
2020-11-23 | $54.47 | $54.97 | $53.71 | $54.44 | $53.75 | 14,692 |
2020-11-20 | $52.90 | $54.51 | $52.90 | $53.88 | $53.20 | 21,338 |
2020-11-19 | $52.19 | $53.89 | $51.78 | $53.30 | $52.63 | 23,827 |
2020-11-18 | $54.20 | $56.04 | $53.00 | $53.76 | $53.09 | 18,591 |
2020-11-17 | $52.02 | $53.06 | $49.81 | $52.78 | $52.12 | 21,744 |
2020-11-16 | $50.25 | $52.84 | $48.40 | $52.44 | $51.78 | 21,943 |
2020-11-13 | $46.00 | $47.73 | $45.06 | $47.52 | $46.93 | 7,067 |
2020-11-12 | $46.88 | $46.88 | $43.85 | $43.98 | $43.42 | 11,676 |
2020-11-11 | $46.77 | $47.18 | $46.27 | $47.15 | $46.56 | 9,488 |
2020-11-10 | $43.52 | $47.00 | $43.52 | $46.37 | $45.79 | 17,507 |
2020-11-09 | $45.00 | $47.90 | $44.10 | $44.17 | $43.61 | 19,512 |
2020-11-06 | $39.18 | $40.32 | $38.66 | $39.83 | $39.33 | 19,149 |
2020-11-05 | $35.44 | $38.63 | $35.04 | $38.58 | $38.09 | 33,811 |
2020-11-04 | $34.00 | $35.47 | $33.07 | $34.35 | $33.92 | 13,316 |
2020-11-03 | $33.37 | $34.12 | $33.04 | $33.09 | $32.67 | 10,928 |
2020-11-02 | $31.36 | $32.10 | $30.78 | $31.73 | $31.34 | 8,490 |
2020-10-30 | $30.78 | $31.64 | $30.78 | $31.62 | $31.22 | 5,053 |
2020-10-29 | $32.22 | $32.22 | $30.48 | $30.81 | $30.42 | 8,820 |
2020-10-28 | $33.18 | $33.18 | $31.40 | $32.42 | $32.02 | 8,303 |
2020-10-27 | $36.40 | $36.62 | $35.61 | $35.78 | $35.33 | 7,341 |
2020-10-26 | $37.69 | $37.69 | $36.55 | $36.91 | $36.45 | 12,119 |
2020-10-23 | $39.27 | $39.75 | $38.86 | $39.29 | $38.80 | 16,827 |
2020-10-22 | $37.41 | $38.18 | $37.07 | $38.14 | $37.66 | 4,662 |
2020-10-21 | $37.46 | $38.00 | $37.08 | $37.82 | $37.35 | 15,730 |
2020-10-20 | $34.30 | $37.19 | $34.30 | $36.61 | $36.15 | 9,704 |
2020-10-19 | $35.84 | $35.84 | $33.86 | $34.01 | $33.58 | 6,450 |
2020-10-16 | $35.94 | $36.19 | $35.22 | $35.40 | $34.96 | 3,907 |
2020-10-15 | $34.18 | $35.13 | $34.18 | $35.13 | $34.68 | 6,758 |
2020-10-14 | $35.48 | $35.64 | $34.71 | $35.00 | $34.56 | 3,674 |
2020-10-13 | $36.29 | $36.29 | $34.55 | $35.09 | $34.65 | 9,421 |
2020-10-12 | $37.90 | $37.90 | $36.21 | $36.32 | $35.86 | 15,548 |
2020-10-09 | $36.78 | $37.55 | $36.00 | $37.29 | $36.82 | 13,027 |
2020-10-08 | $33.19 | $35.75 | $33.19 | $35.63 | $35.18 | 15,083 |
2020-10-07 | $32.36 | $32.80 | $32.27 | $32.74 | $32.33 | 6,506 |
2020-10-06 | $32.01 | $32.07 | $30.70 | $30.70 | $30.32 | 4,415 |
2020-10-05 | $30.95 | $32.50 | $30.95 | $31.73 | $31.34 | 4,830 |
2020-10-02 | $29.00 | $30.45 | $29.00 | $30.23 | $29.85 | 6,442 |
2020-10-01 | $30.77 | $30.77 | $29.37 | $29.47 | $29.10 | 6,142 |
2020-09-30 | $29.30 | $30.98 | $29.30 | $30.38 | $30.00 | 13,634 |
2020-09-29 | $28.20 | $28.55 | $28.20 | $28.29 | $27.93 | 7,491 |
2020-09-28 | $28.66 | $28.66 | $27.60 | $28.23 | $27.88 | 3,458 |
2020-09-25 | $25.52 | $27.54 | $24.89 | $27.32 | $26.98 | 18,315 |
2020-09-24 | $23.78 | $28.00 | $23.78 | $27.31 | $26.97 | 26,173 |
2020-09-23 | $27.06 | $27.06 | $25.22 | $25.22 | $24.91 | 16,644 |
2020-09-22 | $28.28 | $28.28 | $27.40 | $28.00 | $27.65 | 3,489 |
2020-09-21 | $28.26 | $28.94 | $26.93 | $28.69 | $28.33 | 13,900 |
2020-09-18 | $31.73 | $31.85 | $30.61 | $30.61 | $30.23 | 6,633 |
2020-09-17 | $31.92 | $32.57 | $31.64 | $32.23 | $31.82 | 4,429 |
2020-09-16 | $32.83 | $33.94 | $32.81 | $33.23 | $32.81 | 4,234 |
2020-09-15 | $33.80 | $34.42 | $32.71 | $32.83 | $32.42 | 5,972 |
2020-09-14 | $32.28 | $33.72 | $32.28 | $33.46 | $33.04 | 10,560 |
2020-09-11 | $30.79 | $31.21 | $30.06 | $31.14 | $30.75 | 24,123 |
2020-09-10 | $31.20 | $31.36 | $29.45 | $29.67 | $29.30 | 5,378 |
2020-09-09 | $29.88 | $30.32 | $29.45 | $30.22 | $29.84 | 5,556 |
2020-09-08 | $28.83 | $28.96 | $28.13 | $28.25 | $27.90 | 9,563 |
2020-09-04 | $30.31 | $30.32 | $28.36 | $30.21 | $29.83 | 8,185 |
2020-09-03 | $31.13 | $31.19 | $29.50 | $29.67 | $29.29 | 14,845 |
2020-09-02 | $31.92 | $32.27 | $30.55 | $30.95 | $30.56 | 8,335 |
2020-09-01 | $30.48 | $32.00 | $30.12 | $31.72 | $31.32 | 17,634 |
2020-08-31 | $32.77 | $32.77 | $29.72 | $30.01 | $29.63 | 27,764 |
2020-08-28 | $31.78 | $33.53 | $31.76 | $33.41 | $32.99 | 11,789 |
2020-08-27 | $32.00 | $32.00 | $30.54 | $30.75 | $30.36 | 10,191 |
2020-08-26 | $33.35 | $33.35 | $31.89 | $32.14 | $31.74 | 10,207 |
2020-08-25 | $33.09 | $33.85 | $32.76 | $33.82 | $33.39 | 16,745 |
2020-08-24 | $33.58 | $33.60 | $32.46 | $32.69 | $32.28 | 7,469 |
2020-08-21 | $33.52 | $33.65 | $32.83 | $32.90 | $32.49 | 14,807 |
2020-08-20 | $33.29 | $33.84 | $32.45 | $33.84 | $33.42 | 31,323 |
2020-08-19 | $34.76 | $35.35 | $34.05 | $34.12 | $33.69 | 5,908 |
2020-08-18 | $35.61 | $35.76 | $34.02 | $34.65 | $34.21 | 16,654 |
2020-08-17 | $35.47 | $35.78 | $34.80 | $34.92 | $34.48 | 14,841 |
2020-08-14 | $33.94 | $35.55 | $33.94 | $35.22 | $34.78 | 29,574 |
2020-08-13 | $32.79 | $33.99 | $32.49 | $33.43 | $33.01 | 12,133 |
2020-08-12 | $33.15 | $33.38 | $32.78 | $32.78 | $32.37 | 8,918 |
2020-08-11 | $32.82 | $33.71 | $32.42 | $32.57 | $32.16 | 23,860 |
2020-08-10 | $31.51 | $31.68 | $31.08 | $31.55 | $31.15 | 11,377 |
2020-08-07 | $30.18 | $31.14 | $30.10 | $30.88 | $30.49 | 12,031 |
2020-08-06 | $30.83 | $31.10 | $30.12 | $30.97 | $30.58 | 16,158 |
2020-08-05 | $30.36 | $31.70 | $30.30 | $30.93 | $30.54 | 20,533 |
2020-08-04 | $28.40 | $28.60 | $28.07 | $28.51 | $28.15 | 12,071 |
2020-08-03 | $28.00 | $29.20 | $27.97 | $29.00 | $28.63 | 17,151 |
2020-07-31 | $30.33 | $30.33 | $28.13 | $29.06 | $28.69 | 26,338 |
2020-07-30 | $30.18 | $30.85 | $29.61 | $29.83 | $29.46 | 18,089 |
2020-07-29 | $32.30 | $32.56 | $30.94 | $31.73 | $31.33 | 18,302 |
2020-07-28 | $31.88 | $32.01 | $31.42 | $31.75 | $31.35 | 12,453 |
2020-07-27 | $30.69 | $31.95 | $30.17 | $31.95 | $31.55 | 28,301 |
2020-07-24 | $29.16 | $29.88 | $28.78 | $29.87 | $29.50 | 12,757 |
2020-07-23 | $29.82 | $29.82 | $28.90 | $29.24 | $28.87 | 25,146 |
2020-07-22 | $29.30 | $30.16 | $29.09 | $30.16 | $29.78 | 21,309 |
2020-07-21 | $28.00 | $29.29 | $28.00 | $28.91 | $28.55 | 39,962 |
2020-07-20 | $26.58 | $26.90 | $26.03 | $26.83 | $26.49 | 14,651 |
2020-07-17 | $26.86 | $27.00 | $26.34 | $26.50 | $26.17 | 9,670 |
2020-07-16 | $27.57 | $28.02 | $26.92 | $27.39 | $27.05 | 16,273 |
2020-07-15 | $27.82 | $28.24 | $27.40 | $27.96 | $27.61 | 22,351 |
2020-07-14 | $25.44 | $26.31 | $24.88 | $26.31 | $25.98 | 8,549 |
2020-07-13 | $26.51 | $28.12 | $25.36 | $25.36 | $25.04 | 35,092 |
2020-07-10 | $26.82 | $26.94 | $26.26 | $26.79 | $26.45 | 23,948 |
2020-07-09 | $28.85 | $28.85 | $26.55 | $26.67 | $26.34 | 21,684 |
2020-07-08 | $28.66 | $29.03 | $27.22 | $28.03 | $27.68 | 23,890 |
2020-07-07 | $29.85 | $30.17 | $28.38 | $28.49 | $28.13 | 25,193 |
2020-07-06 | $32.22 | $32.34 | $30.35 | $30.91 | $30.53 | 32,264 |
2020-07-02 | $30.46 | $31.66 | $29.62 | $29.87 | $29.50 | 26,560 |
2020-07-01 | $27.94 | $29.20 | $27.94 | $28.47 | $28.11 | 18,501 |
2020-06-30 | $27.02 | $27.88 | $26.37 | $27.88 | $27.53 | 13,461 |
2020-06-29 | $26.65 | $27.70 | $26.46 | $27.70 | $27.35 | 11,601 |
2020-06-26 | $28.73 | $28.73 | $26.77 | $26.95 | $26.61 | 29,014 |
2020-06-25 | $28.22 | $29.45 | $28.12 | $29.39 | $29.02 | 17,179 |
2020-06-24 | $30.06 | $30.50 | $28.93 | $29.18 | $28.82 | 22,440 |
2020-06-23 | $31.81 | $33.08 | $31.42 | $31.54 | $31.14 | 28,756 |
2020-06-22 | $31.38 | $31.79 | $30.79 | $30.95 | $30.54 | 31,170 |
2020-06-19 | $30.23 | $31.59 | $29.49 | $31.07 | $30.65 | 41,586 |
2020-06-18 | $30.24 | $30.24 | $28.30 | $28.47 | $28.09 | 35,480 |
2020-06-17 | $31.79 | $32.29 | $30.58 | $30.96 | $30.55 | 21,722 |
2020-06-16 | $34.05 | $34.05 | $30.04 | $30.90 | $30.49 | 48,374 |
2020-06-15 | $28.01 | $31.45 | $27.55 | $30.35 | $29.94 | 43,959 |
2020-06-12 | $30.71 | $30.97 | $28.69 | $30.97 | $30.55 | 47,040 |
2020-06-11 | $30.50 | $31.69 | $26.73 | $26.75 | $26.39 | 84,617 |
2020-06-10 | $37.45 | $37.45 | $34.85 | $35.75 | $35.27 | 50,791 |
2020-06-09 | $39.30 | $39.30 | $36.89 | $37.40 | $36.90 | 67,359 |
2020-06-08 | $39.64 | $42.50 | $38.40 | $42.22 | $41.65 | 63,184 |
2020-06-05 | $38.26 | $40.16 | $38.26 | $38.96 | $38.44 | 43,780 |
2020-06-04 | $36.00 | $36.46 | $33.93 | $34.41 | $33.94 | 53,802 |
2020-06-03 | $36.22 | $37.64 | $35.85 | $36.75 | $36.26 | 63,973 |
2020-06-02 | $32.98 | $36.00 | $32.66 | $34.70 | $34.24 | 44,946 |
2020-06-01 | $29.87 | $32.28 | $29.00 | $31.69 | $31.27 | 20,823 |
2020-05-29 | $30.25 | $30.25 | $27.19 | $29.17 | $28.78 | 24,146 |
2020-05-28 | $30.62 | $31.00 | $29.50 | $29.55 | $29.15 | 25,772 |
2020-05-27 | $29.98 | $30.75 | $28.51 | $30.40 | $30.00 | 36,988 |
2020-05-26 | $29.17 | $30.73 | $28.49 | $29.07 | $28.68 | 45,572 |
2020-05-22 | $25.23 | $26.25 | $24.29 | $26.05 | $25.70 | 21,085 |
2020-05-21 | $25.52 | $26.48 | $24.73 | $25.26 | $24.92 | 18,969 |
2020-05-20 | $24.25 | $25.72 | $23.75 | $25.61 | $25.27 | 28,969 |
2020-05-19 | $26.24 | $26.24 | $22.91 | $22.91 | $22.60 | 16,223 |
2020-05-18 | $24.62 | $26.12 | $24.62 | $25.85 | $25.50 | 80,787 |
2020-05-15 | $23.74 | $23.88 | $22.15 | $22.25 | $21.95 | 34,428 |
2020-05-14 | $22.00 | $23.94 | $21.28 | $23.88 | $23.56 | 36,432 |
2020-05-13 | $25.04 | $25.31 | $22.84 | $23.02 | $22.71 | 29,906 |
2020-05-12 | $26.94 | $26.94 | $24.91 | $24.91 | $24.58 | 12,906 |
2020-05-11 | $26.48 | $26.92 | $25.78 | $26.68 | $26.32 | 23,223 |
2020-05-08 | $25.85 | $27.90 | $25.85 | $27.36 | $26.99 | 35,526 |
2020-05-07 | $25.32 | $25.36 | $24.20 | $24.53 | $24.21 | 26,222 |
2020-05-06 | $24.30 | $24.58 | $23.28 | $24.00 | $23.68 | 12,065 |
2020-05-05 | $24.95 | $25.46 | $24.35 | $24.66 | $24.33 | 31,549 |
2020-05-04 | $20.60 | $23.70 | $20.60 | $23.70 | $23.38 | 8,964 |
2020-05-01 | $22.22 | $22.22 | $19.94 | $21.03 | $20.75 | 25,909 |
2020-04-30 | $25.88 | $25.88 | $23.54 | $23.99 | $23.67 | 40,122 |
2020-04-29 | $23.86 | $26.38 | $23.78 | $26.12 | $25.77 | 44,201 |
2020-04-28 | $21.00 | $22.47 | $20.83 | $22.47 | $22.17 | 31,808 |
2020-04-27 | $19.19 | $19.94 | $18.94 | $19.74 | $19.48 | 11,499 |
2020-04-24 | $18.65 | $18.87 | $18.26 | $18.45 | $18.20 | 18,940 |
2020-04-23 | $19.28 | $19.57 | $18.18 | $18.30 | $18.05 | 14,118 |
2020-04-22 | $19.67 | $19.67 | $18.71 | $18.96 | $18.71 | 8,241 |
2020-04-21 | $19.08 | $19.24 | $18.29 | $18.71 | $18.45 | 17,313 |
2020-04-20 | $20.51 | $20.77 | $19.84 | $20.51 | $20.23 | 21,685 |
2020-04-17 | $22.00 | $22.15 | $21.15 | $21.62 | $21.33 | 22,882 |
2020-04-16 | $20.01 | $20.01 | $18.00 | $19.30 | $19.04 | 18,412 |
2020-04-15 | $21.01 | $21.01 | $19.64 | $19.77 | $19.50 | 26,628 |
2020-04-14 | $23.80 | $23.95 | $22.32 | $23.36 | $23.04 | 15,769 |
2020-04-13 | $22.44 | $22.44 | $21.64 | $22.42 | $22.12 | 6,708 |
2020-04-09 | $23.00 | $23.65 | $21.75 | $22.25 | $21.95 | 22,033 |
2020-04-08 | $20.99 | $21.98 | $20.05 | $21.43 | $21.14 | 15,079 |
2020-04-07 | $22.97 | $22.97 | $20.43 | $20.45 | $20.18 | 45,233 |
2020-04-06 | $18.55 | $19.69 | $18.55 | $19.54 | $19.27 | 12,673 |
2020-04-03 | $18.59 | $18.87 | $16.00 | $16.80 | $16.58 | 28,071 |
2020-04-02 | $19.99 | $21.33 | $18.75 | $18.87 | $18.61 | 4,077 |
2020-04-01 | $20.35 | $20.35 | $18.15 | $19.01 | $18.76 | 10,305 |
2020-03-31 | $21.75 | $25.00 | $21.75 | $22.92 | $22.61 | 26,593 |
2020-03-30 | $21.34 | $21.34 | $20.39 | $21.29 | $21.00 | 8,230 |
2020-03-27 | $24.92 | $24.92 | $22.57 | $22.57 | $22.27 | 25,087 |
2020-03-26 | $2.29 | $2.54 | $2.20 | $2.45 | $29.04 | 27,202 |
2020-03-25 | $1.79 | $2.26 | $1.77 | $2.13 | $25.22 | 22,827 |
2020-03-24 | $1.73 | $1.76 | $1.68 | $1.71 | $20.25 | 5,558 |
2020-03-23 | $1.78 | $1.78 | $1.43 | $1.44 | $17.10 | 10,131 |
2020-03-20 | $2.32 | $2.34 | $1.87 | $1.88 | $22.25 | 4,982 |
2020-03-19 | $2.27 | $2.27 | $1.88 | $2.15 | $25.43 | 4,839 |
2020-03-18 | $2.36 | $2.66 | $2.16 | $2.17 | $25.74 | 5,870 |
2020-03-17 | $2.78 | $2.96 | $2.43 | $2.93 | $34.74 | 6,670 |
2020-03-16 | $3.72 | $3.72 | $2.28 | $2.59 | $30.71 | 17,407 |
2020-03-13 | $4.89 | $4.89 | $4.20 | $4.50 | $53.28 | 5,355 |
2020-03-12 | $4.14 | $4.34 | $3.12 | $4.00 | $47.32 | 21,119 |
2020-03-11 | $5.65 | $5.65 | $4.93 | $5.20 | $61.58 | 3,379 |
2020-03-10 | $5.85 | $6.15 | $5.59 | $6.07 | $71.88 | 2,409 |
2020-03-09 | $5.73 | $6.00 | $5.25 | $5.39 | $63.75 | 11,904 |
2020-03-06 | $8.04 | $8.20 | $7.71 | $7.95 | $94.16 | 6,395 |
2020-03-05 | $9.51 | $9.66 | $8.76 | $8.92 | $105.61 | 2,724 |
2020-03-04 | $10.33 | $10.33 | $9.75 | $10.19 | $120.62 | 2,153 |
2020-03-03 | $9.48 | $10.33 | $9.41 | $9.59 | $113.56 | 4,603 |
2020-03-02 | $8.84 | $9.58 | $8.65 | $9.58 | $113.42 | 3,610 |
2020-02-28 | $8.00 | $8.84 | $7.70 | $8.84 | $104.66 | 6,635 |
2020-02-27 | $9.55 | $9.58 | $8.96 | $9.10 | $107.74 | 4,598 |
2020-02-26 | $10.49 | $10.79 | $10.25 | $10.27 | $121.62 | 990 |
2020-02-25 | $11.27 | $11.44 | $10.43 | $10.57 | $125.14 | 4,350 |
2020-02-24 | $10.98 | $11.30 | $10.32 | $11.17 | $132.24 | 10,118 |
2020-02-21 | $12.21 | $12.64 | $12.08 | $12.41 | $146.96 | 1,262 |
2020-02-20 | $12.92 | $12.92 | $12.35 | $12.56 | $148.65 | 2,178 |
2020-02-19 | $13.30 | $13.30 | $13.02 | $13.12 | $155.33 | 750 |
2020-02-18 | $13.12 | $13.33 | $13.12 | $13.16 | $155.84 | 2,849 |
2020-02-14 | $13.10 | $13.35 | $13.10 | $13.33 | $157.82 | 2,928 |
2020-02-13 | $13.00 | $13.22 | $12.91 | $13.18 | $156.01 | 1,837 |
2020-02-12 | $13.00 | $13.58 | $13.00 | $13.46 | $159.36 | 2,708 |
2020-02-11 | $12.43 | $13.06 | $12.43 | $12.85 | $152.18 | 1,874 |
2020-02-10 | $12.14 | $12.20 | $11.88 | $12.20 | $144.44 | 1,181 |
2020-02-07 | $11.98 | $12.20 | $11.83 | $12.18 | $144.20 | 2,640 |
2020-02-06 | $12.91 | $12.91 | $12.40 | $12.40 | $146.81 | 1,011 |
2020-02-05 | $13.50 | $13.63 | $12.83 | $12.90 | $152.69 | 2,912 |
2020-02-04 | $13.02 | $13.11 | $12.79 | $12.99 | $153.73 | 5,236 |
2020-02-03 | $12.29 | $12.90 | $12.29 | $12.54 | $148.46 | 1,855 |
2020-01-31 | $12.40 | $12.40 | $11.81 | $11.99 | $141.95 | 2,953 |
2020-01-30 | $12.65 | $12.85 | $12.36 | $12.65 | $149.76 | 3,782 |
2020-01-29 | $12.84 | $13.18 | $12.61 | $13.06 | $154.56 | 1,759 |
2020-01-28 | $12.00 | $12.71 | $11.99 | $12.60 | $149.22 | 1,959 |
2020-01-27 | $11.74 | $12.00 | $11.58 | $11.70 | $138.52 | 4,753 |
2020-01-24 | $13.38 | $13.38 | $12.75 | $12.84 | $152.00 | 3,525 |
2020-01-23 | $13.42 | $13.42 | $12.81 | $13.24 | $156.79 | 10,231 |
2020-01-22 | $13.69 | $13.88 | $13.51 | $13.56 | $160.54 | 1,770 |
2020-01-21 | $13.65 | $13.65 | $13.32 | $13.36 | $158.21 | 4,172 |
2020-01-17 | $13.33 | $13.85 | $13.11 | $13.76 | $162.91 | 3,453 |
2020-01-16 | $12.60 | $13.11 | $12.60 | $13.06 | $154.58 | 2,162 |
2020-01-15 | $12.65 | $12.65 | $12.28 | $12.35 | $146.21 | 1,878 |
2020-01-14 | $12.79 | $12.79 | $12.24 | $12.50 | $147.93 | 1,713 |
2020-01-13 | $12.56 | $12.78 | $12.43 | $12.69 | $150.29 | 1,872 |
2020-01-10 | $12.39 | $12.76 | $12.39 | $12.50 | $147.99 | 5,645 |
2020-01-09 | $12.47 | $12.47 | $12.09 | $12.27 | $145.31 | 981 |
2020-01-08 | $12.10 | $12.44 | $12.05 | $12.24 | $144.95 | 3,330 |
2020-01-07 | $12.10 | $12.10 | $11.90 | $11.95 | $141.48 | 2,189 |
2020-01-06 | $11.90 | $12.48 | $11.90 | $12.28 | $145.39 | 1,982 |
2020-01-03 | $12.00 | $12.35 | $11.95 | $12.08 | $143.02 | 2,475 |
2020-01-02 | $11.82 | $12.42 | $11.82 | $12.42 | $147.04 | 4,127 |
2019-12-31 | $11.46 | $11.65 | $11.45 | $11.47 | $135.80 | 4,116 |
2019-12-30 | $12.24 | $12.24 | $11.30 | $11.46 | $135.68 | 6,987 |
2019-12-27 | $12.22 | $12.39 | $12.04 | $12.14 | $143.73 | 3,187 |
2019-12-26 | $12.02 | $12.04 | $11.79 | $12.04 | $142.54 | 1,050 |
2019-12-24 | $11.98 | $11.98 | $11.82 | $11.89 | $140.77 | 628 |
2019-12-23 | $12.19 | $12.19 | $11.88 | $11.93 | $141.23 | 6,348 |
2019-12-20 | $12.32 | $12.49 | $12.18 | $12.26 | $144.66 | 2,250 |
2019-12-19 | $12.59 | $12.59 | $12.21 | $12.33 | $145.45 | 2,316 |
2019-12-18 | $12.18 | $12.59 | $12.16 | $12.53 | $147.83 | 2,756 |
2019-12-17 | $12.26 | $12.26 | $11.93 | $12.08 | $142.57 | 2,507 |
2019-12-16 | $12.13 | $12.15 | $11.08 | $12.00 | $141.61 | 3,381 |
2019-12-13 | $11.40 | $11.88 | $11.39 | $11.76 | $138.76 | 18,397 |
2019-12-12 | $11.00 | $11.39 | $11.00 | $11.30 | $133.30 | 33,555 |
2019-12-11 | $10.33 | $10.94 | $10.33 | $10.93 | $128.97 | 42,929 |
2019-12-10 | $9.97 | $10.39 | $9.97 | $10.39 | $122.60 | 6,103 |
2019-12-09 | $9.95 | $10.23 | $9.92 | $9.92 | $117.03 | 1,009 |
2019-12-06 | $9.95 | $9.95 | $9.77 | $9.80 | $115.65 | 4,394 |
2019-12-05 | $10.04 | $10.14 | $9.96 | $9.96 | $117.52 | 13,081 |
2019-12-04 | $9.90 | $9.93 | $9.81 | $9.84 | $116.11 | 978 |
2019-12-03 | $9.80 | $9.84 | $9.61 | $9.73 | $114.81 | 735 |
2019-12-02 | $10.27 | $10.27 | $9.86 | $9.91 | $116.96 | 1,717 |
2019-11-29 | $10.27 | $10.29 | $10.10 | $10.15 | $119.77 | 1,385 |
2019-11-27 | $10.31 | $10.38 | $10.18 | $10.38 | $122.48 | 11,219 |
2019-11-26 | $10.51 | $10.59 | $10.20 | $10.40 | $122.67 | 14,609 |
2019-11-25 | $10.89 | $11.11 | $10.78 | $10.82 | $127.72 | 755 |
2019-11-22 | $10.79 | $10.90 | $10.66 | $10.90 | $128.62 | 19,373 |
2019-11-21 | $10.76 | $10.76 | $10.51 | $10.65 | $125.67 | 13,254 |
2019-11-20 | $10.61 | $10.88 | $10.54 | $10.72 | $126.46 | 2,452 |
2019-11-19 | $10.81 | $10.84 | $10.73 | $10.84 | $127.96 | 2,780 |
2019-11-18 | $11.11 | $11.11 | $10.80 | $10.81 | $127.58 | 1,979 |
2019-11-15 | $10.90 | $11.05 | $10.90 | $11.05 | $130.33 | 2,596 |
2019-11-14 | $10.50 | $10.61 | $10.34 | $10.61 | $125.14 | 1,283 |
2019-11-13 | $10.22 | $10.44 | $10.22 | $10.44 | $123.18 | 825 |
2019-11-12 | $11.42 | $11.42 | $10.57 | $10.57 | $124.73 | 1,231 |
2019-11-11 | $11.38 | $11.39 | $11.29 | $11.33 | $133.64 | 326 |
2019-11-08 | $11.79 | $11.79 | $11.30 | $11.37 | $134.15 | 3,426 |
2019-11-07 | $11.53 | $11.83 | $11.50 | $11.69 | $137.98 | 1,635 |
2019-11-06 | $10.90 | $11.41 | $10.89 | $11.40 | $134.46 | 457 |
2019-11-05 | $11.26 | $11.29 | $10.96 | $11.10 | $130.94 | 594 |
2019-11-04 | $11.59 | $11.74 | $11.30 | $11.33 | $133.74 | 1,272 |
2019-11-01 | $11.28 | $11.48 | $11.10 | $11.47 | $135.34 | 18,753 |
2019-10-31 | $11.08 | $11.08 | $10.80 | $10.83 | $127.80 | 2,617 |
2019-10-30 | $11.20 | $11.31 | $11.13 | $11.26 | $132.86 | 926 |
2019-10-29 | $11.45 | $11.54 | $11.35 | $11.35 | $133.94 | 774 |
2019-10-28 | $11.31 | $11.55 | $11.31 | $11.47 | $135.39 | 3,883 |
2019-10-25 | $11.30 | $11.35 | $11.19 | $11.19 | $132.04 | 834 |
2019-10-24 | $11.24 | $11.27 | $11.16 | $11.22 | $132.39 | 5,501 |
2019-10-23 | $11.06 | $11.24 | $11.06 | $11.24 | $132.64 | 407 |
2019-10-22 | $11.14 | $11.42 | $11.09 | $11.11 | $131.14 | 8,228 |
2019-10-21 | $11.08 | $11.23 | $11.08 | $11.23 | $132.50 | 2,741 |
2019-10-18 | $10.95 | $11.14 | $10.90 | $10.90 | $128.62 | 2,891 |
2019-10-17 | $11.26 | $11.29 | $11.02 | $11.02 | $130.04 | 1,694 |
2019-10-16 | $11.00 | $11.11 | $10.96 | $11.09 | $130.82 | 9,312 |
2019-10-15 | $10.84 | $11.01 | $10.82 | $10.82 | $127.72 | 1,203 |
2019-10-14 | $10.72 | $10.91 | $10.72 | $10.80 | $127.44 | 1,162 |
2019-10-11 | $10.60 | $10.95 | $10.50 | $10.75 | $126.86 | 12,058 |
2019-10-10 | $9.98 | $10.30 | $9.98 | $10.29 | $121.37 | 4,654 |
2019-10-09 | $9.78 | $9.95 | $9.72 | $9.72 | $114.72 | 1,147 |
2019-10-08 | $10.04 | $10.04 | $9.63 | $9.64 | $113.75 | 1,730 |
2019-10-07 | $10.49 | $10.49 | $9.97 | $9.98 | $117.76 | 1,714 |
2019-10-04 | $9.74 | $10.47 | $9.73 | $10.44 | $123.15 | 4,693 |
2019-10-03 | $9.17 | $9.57 | $9.15 | $9.57 | $112.92 | 1,501 |
2019-10-02 | $9.48 | $9.48 | $9.15 | $9.17 | $108.20 | 744 |
2019-10-01 | $9.77 | $9.81 | $9.59 | $9.61 | $113.41 | 2,365 |
2019-09-30 | $9.68 | $9.93 | $9.68 | $9.84 | $116.11 | 420 |
2019-09-27 | $9.86 | $9.95 | $9.61 | $9.77 | $115.28 | 1,507 |
2019-09-26 | $10.07 | $10.07 | $9.85 | $9.93 | $117.17 | 664 |
2019-09-25 | $9.99 | $10.09 | $9.68 | $10.09 | $119.02 | 2,016 |
2019-09-24 | $10.71 | $10.71 | $10.21 | $10.21 | $120.47 | 1,954 |
2019-09-23 | $10.59 | $10.63 | $10.45 | $10.50 | $123.74 | 1,296 |
2019-09-20 | $10.40 | $10.62 | $10.34 | $10.60 | $124.92 | 11,415 |
2019-09-19 | $10.51 | $10.52 | $10.27 | $10.27 | $121.03 | 1,668 |
2019-09-18 | $10.79 | $10.79 | $10.21 | $10.32 | $121.62 | 2,327 |
2019-09-17 | $9.98 | $10.68 | $9.98 | $10.65 | $125.51 | 20,589 |
2019-09-16 | $10.25 | $10.50 | $9.92 | $10.11 | $119.14 | 2,558 |
2019-09-13 | $10.20 | $10.33 | $10.16 | $10.23 | $120.56 | 7,624 |
2019-09-12 | $10.05 | $10.30 | $9.87 | $9.99 | $117.73 | 2,254 |
2019-09-11 | $9.73 | $9.93 | $9.72 | $9.93 | $117.00 | 2,091 |
2019-09-10 | $9.84 | $10.07 | $9.71 | $9.78 | $115.25 | 1,293 |
2019-09-09 | $9.99 | $10.32 | $9.80 | $9.82 | $115.72 | 16,915 |
2019-09-06 | $9.75 | $10.10 | $9.75 | $9.92 | $116.90 | 16,599 |
2019-09-05 | $9.61 | $9.80 | $9.54 | $9.60 | $113.13 | 3,569 |
2019-09-04 | $9.11 | $9.39 | $9.11 | $9.37 | $110.42 | 5,551 |
2019-09-03 | $8.78 | $8.79 | $8.66 | $8.77 | $103.35 | 2,424 |
2019-08-30 | $8.60 | $9.15 | $8.60 | $9.15 | $107.83 | 17,920 |
2019-08-29 | $8.11 | $8.63 | $8.11 | $8.56 | $100.88 | 1,711 |
2019-08-28 | $8.07 | $8.16 | $8.03 | $8.04 | $94.75 | 11,501 |
2019-08-27 | $7.97 | $8.03 | $7.85 | $7.94 | $93.57 | 1,503 |
2019-08-26 | $7.65 | $7.80 | $7.65 | $7.78 | $91.68 | 1,106 |
2019-08-23 | $7.72 | $7.89 | $7.55 | $7.61 | $89.68 | 3,855 |
2019-08-22 | $8.06 | $8.06 | $7.81 | $7.81 | $92.04 | 862 |
2019-08-21 | $7.82 | $8.03 | $7.74 | $8.02 | $94.48 | 1,930 |
2019-08-20 | $7.48 | $7.81 | $7.48 | $7.68 | $90.47 | 1,544 |
2019-08-19 | $7.94 | $7.94 | $7.50 | $7.50 | $88.38 | 2,029 |
2019-08-16 | $7.39 | $7.75 | $7.39 | $7.67 | $90.39 | 2,170 |
2019-08-15 | $7.27 | $7.43 | $7.06 | $7.29 | $85.91 | 3,205 |
2019-08-14 | $7.78 | $7.78 | $7.15 | $7.21 | $84.97 | 6,403 |
2019-08-13 | $7.81 | $8.20 | $7.77 | $8.03 | $94.63 | 2,483 |
2019-08-12 | $8.25 | $8.25 | $7.90 | $7.97 | $93.92 | 3,566 |
2019-08-09 | $8.53 | $8.72 | $8.37 | $8.62 | $101.58 | 2,710 |
2019-08-08 | $8.37 | $8.75 | $8.37 | $8.65 | $101.90 | 2,537 |
2019-08-07 | $7.81 | $8.42 | $7.65 | $8.42 | $99.18 | 2,808 |
2019-08-06 | $8.09 | $8.11 | $7.83 | $8.04 | $94.75 | 2,576 |
2019-08-05 | $7.94 | $7.94 | $7.63 | $7.81 | $92.04 | 6,306 |
2019-08-02 | $8.83 | $8.83 | $8.25 | $8.48 | $99.92 | 3,511 |
2019-08-01 | $9.25 | $9.27 | $8.75 | $8.85 | $104.29 | 7,874 |
2019-07-31 | $9.54 | $9.58 | $9.03 | $9.24 | $108.87 | 3,761 |
2019-07-30 | $9.61 | $9.61 | $9.44 | $9.59 | $112.99 | 667 |
2019-07-29 | $9.42 | $10.09 | $9.24 | $9.80 | $115.49 | 1,364 |
2019-07-26 | $9.69 | $9.70 | $9.28 | $9.37 | $110.42 | 1,727 |
2019-07-25 | $9.69 | $9.69 | $9.33 | $9.54 | $112.43 | 1,773 |
2019-07-24 | $9.55 | $9.75 | $9.49 | $9.69 | $114.19 | 4,201 |
2019-07-23 | $9.64 | $9.80 | $9.19 | $9.31 | $109.71 | 13,215 |
2019-07-22 | $10.11 | $10.11 | $9.65 | $9.74 | $114.78 | 33,863 |
2019-07-19 | $10.47 | $10.47 | $10.01 | $10.06 | $118.55 | 4,905 |
2019-07-18 | $10.69 | $10.76 | $10.12 | $10.30 | $121.38 | 11,799 |
2019-07-17 | $11.09 | $11.13 | $10.67 | $10.72 | $126.31 | 2,967 |
2019-07-16 | $11.15 | $11.17 | $10.72 | $10.93 | $128.77 | 3,678 |
2019-07-15 | $11.04 | $11.32 | $10.85 | $11.25 | $132.53 | 2,431 |
2019-07-12 | $10.89 | $10.94 | $10.64 | $10.84 | $127.75 | 3,003 |
2019-07-11 | $10.72 | $10.95 | $10.58 | $10.91 | $128.57 | 3,845 |
2019-07-10 | $10.65 | $10.72 | $10.36 | $10.59 | $124.76 | 4,150 |
2019-07-09 | $11.62 | $11.64 | $10.47 | $10.65 | $125.52 | 3,588 |
2019-07-08 | $11.36 | $11.85 | $11.31 | $11.72 | $138.12 | 2,576 |
2019-07-05 | $11.36 | $11.39 | $11.01 | $11.26 | $132.72 | 459 |
2019-07-03 | $11.45 | $11.45 | $11.20 | $11.28 | $132.97 | 527 |
2019-07-02 | $11.15 | $11.47 | $11.15 | $11.20 | $131.96 | 9,261 |
2019-07-01 | $11.24 | $11.25 | $10.98 | $11.19 | $131.87 | 1,648 |
2019-06-28 | $11.12 | $11.12 | $10.69 | $10.82 | $127.51 | 9,828 |
2019-06-27 | $11.49 | $11.49 | $10.93 | $10.96 | $129.15 | 1,686 |
2019-06-26 | $11.41 | $11.55 | $11.40 | $11.52 | $135.70 | 17,337 |
2019-06-25 | $11.33 | $11.44 | $11.27 | $11.27 | $132.82 | 1,268 |
2019-06-24 | $11.52 | $11.54 | $11.43 | $11.43 | $133.52 | 950 |
2019-06-21 | $11.87 | $11.88 | $11.38 | $11.50 | $134.31 | 1,537 |
2019-06-20 | $11.88 | $12.23 | $11.75 | $11.85 | $138.43 | 4,381 |
2019-06-19 | $11.23 | $11.50 | $11.08 | $11.46 | $133.89 | 1,975 |
2019-06-18 | $11.34 | $11.49 | $11.00 | $11.12 | $129.94 | 1,734 |
2019-06-17 | $11.06 | $11.22 | $10.77 | $10.95 | $127.92 | 1,294 |
2019-06-14 | $11.19 | $11.19 | $10.96 | $11.01 | $128.58 | 1,689 |
2019-06-13 | $11.51 | $11.58 | $11.19 | $11.25 | $131.47 | 2,332 |
2019-06-12 | $11.40 | $11.75 | $11.40 | $11.50 | $134.33 | 713 |
2019-06-11 | $11.83 | $11.83 | $11.53 | $11.64 | $135.98 | 2,116 |
2019-06-10 | $11.35 | $11.68 | $11.16 | $11.50 | $134.31 | 17,750 |
2019-06-07 | $10.44 | $10.58 | $10.25 | $10.52 | $122.90 | 6,313 |
2019-06-06 | $10.26 | $10.89 | $9.96 | $10.41 | $121.63 | 11,237 |
2019-06-05 | $10.63 | $10.71 | $10.34 | $10.65 | $124.41 | 3,011 |
2019-06-04 | $10.42 | $10.63 | $10.12 | $10.45 | $122.07 | 11,174 |
2019-06-03 | $10.05 | $10.06 | $9.78 | $9.88 | $115.43 | 5,505 |
2019-05-31 | $9.72 | $10.15 | $9.55 | $9.99 | $116.71 | 15,459 |
2019-05-30 | $11.13 | $11.41 | $11.13 | $11.35 | $132.59 | 867 |
2019-05-29 | $10.45 | $10.82 | $10.17 | $10.82 | $126.34 | 3,532 |
2019-05-28 | $10.75 | $10.75 | $10.36 | $10.44 | $121.96 | 405 |
2019-05-24 | $11.05 | $11.05 | $10.53 | $10.76 | $125.72 | 296 |
2019-05-23 | $11.03 | $11.03 | $10.77 | $10.85 | $126.69 | 375 |
2019-05-22 | $11.37 | $11.37 | $11.02 | $11.20 | $130.81 | 320 |
2019-05-21 | $11.29 | $11.32 | $11.13 | $11.32 | $132.21 | 368 |
2019-05-20 | $11.19 | $11.59 | $11.19 | $11.38 | $132.94 | 602 |
2019-05-17 | $11.21 | $11.44 | $11.19 | $11.19 | $130.75 | 597 |
2019-05-16 | $11.35 | $11.54 | $11.29 | $11.30 | $131.95 | 687 |
2019-05-15 | $11.17 | $11.35 | $10.90 | $11.35 | $132.64 | 183 |
2019-05-14 | $10.94 | $11.41 | $10.94 | $11.27 | $131.65 | 556 |
2019-05-13 | $10.97 | $10.97 | $10.60 | $10.89 | $127.25 | 874 |
2019-05-10 | $11.00 | $11.44 | $10.61 | $11.37 | $132.82 | 859 |
2019-05-09 | $11.09 | $11.19 | $10.47 | $11.00 | $128.50 | 3,055 |
2019-05-08 | $11.71 | $11.71 | $11.36 | $11.37 | $132.80 | 1,998 |
2019-05-07 | $12.24 | $12.24 | $11.53 | $11.68 | $136.48 | 925 |
2019-05-06 | $11.91 | $12.41 | $11.91 | $12.26 | $143.22 | 430 |
2019-05-03 | $12.54 | $12.69 | $12.44 | $12.58 | $146.95 | 3,044 |
2019-05-02 | $12.14 | $12.32 | $12.13 | $12.16 | $142.09 | 768 |
2019-05-01 | $12.56 | $13.20 | $12.17 | $12.25 | $143.14 | 3,804 |
2019-04-30 | $12.67 | $12.73 | $12.31 | $12.73 | $148.67 | 438 |
2019-04-29 | $12.82 | $12.83 | $12.63 | $12.81 | $149.59 | 606 |
2019-04-26 | $12.92 | $13.28 | $12.89 | $12.99 | $151.69 | 432 |
2019-04-25 | $12.36 | $12.93 | $12.29 | $12.93 | $151.03 | 834 |
2019-04-24 | $12.99 | $12.99 | $12.51 | $12.73 | $148.73 | 1,760 |
2019-04-23 | $13.05 | $13.16 | $12.82 | $13.16 | $153.73 | 912 |
2019-04-22 | $13.61 | $13.62 | $13.39 | $13.49 | $157.53 | 671 |
2019-04-18 | $13.41 | $13.84 | $13.28 | $13.58 | $158.64 | 477 |
2019-04-17 | $13.19 | $13.68 | $13.18 | $13.67 | $159.69 | 609 |
2019-04-16 | $12.85 | $13.18 | $12.85 | $13.18 | $153.99 | 406 |
2019-04-15 | $12.86 | $12.98 | $12.56 | $12.85 | $150.13 | 625 |
2019-04-12 | $13.24 | $13.24 | $12.97 | $13.00 | $151.86 | 831 |
2019-04-11 | $13.11 | $13.11 | $12.68 | $12.89 | $150.63 | 1,100 |
2019-04-10 | $13.23 | $13.37 | $13.19 | $13.19 | $154.02 | 1,369 |
2019-04-09 | $13.23 | $13.32 | $12.97 | $13.13 | $153.32 | 1,909 |
2019-04-08 | $12.95 | $13.45 | $12.70 | $13.32 | $155.60 | 1,725 |
2019-04-05 | $12.00 | $12.75 | $12.00 | $12.75 | $148.92 | 3,057 |
2019-04-04 | $11.14 | $11.82 | $11.13 | $11.79 | $137.73 | 688 |
2019-04-03 | $11.23 | $11.49 | $11.20 | $11.26 | $131.50 | 788 |
2019-04-02 | $11.58 | $11.75 | $11.06 | $11.21 | $130.95 | 765 |
2019-04-01 | $11.37 | $11.65 | $11.33 | $11.59 | $135.35 | 1,491 |
2019-03-29 | $10.79 | $10.93 | $10.72 | $10.82 | $126.40 | 317 |
2019-03-28 | $10.70 | $10.73 | $10.38 | $10.66 | $124.53 | 1,610 |
2019-03-27 | $10.97 | $10.97 | $10.63 | $10.79 | $126.01 | 7,737 |
2019-03-26 | $11.26 | $11.30 | $11.01 | $11.14 | $130.18 | 1,203 |
2019-03-25 | $10.69 | $11.15 | $10.69 | $11.10 | $129.67 | 360 |
2019-03-22 | $11.62 | $11.77 | $10.69 | $10.69 | $124.88 | 1,899 |
2019-03-21 | $12.08 | $12.16 | $11.85 | $12.06 | $140.85 | 907 |
2019-03-20 | $11.11 | $12.09 | $11.11 | $11.95 | $139.60 | 1,749 |
2019-03-19 | $11.33 | $11.36 | $10.96 | $11.11 | $129.82 | 1,757 |
2019-03-18 | $10.66 | $11.34 | $10.66 | $11.22 | $130.70 | 2,754 |
2019-03-15 | $10.50 | $10.71 | $10.49 | $10.69 | $124.58 | 2,130 |
2019-03-14 | $10.33 | $10.33 | $9.98 | $10.23 | $119.17 | 7,032 |
2019-03-13 | $10.36 | $10.40 | $10.14 | $10.33 | $120.33 | 3,880 |
2019-03-12 | $10.63 | $10.70 | $10.20 | $10.27 | $119.63 | 2,158 |
2019-03-11 | $10.17 | $10.28 | $10.05 | $10.20 | $118.81 | 1,262 |
2019-03-08 | $9.57 | $9.92 | $9.48 | $9.83 | $114.51 | 3,031 |
2019-03-07 | $10.18 | $10.18 | $9.67 | $9.67 | $112.60 | 1,140 |
2019-03-06 | $10.43 | $10.51 | $10.17 | $10.17 | $118.47 | 430 |
2019-03-05 | $10.66 | $10.66 | $10.50 | $10.52 | $122.54 | 2,516 |
2019-03-04 | $10.99 | $10.99 | $10.48 | $10.65 | $124.08 | 1,005 |
2019-03-01 | $11.33 | $11.33 | $10.55 | $10.81 | $125.88 | 511 |
2019-02-28 | $11.30 | $11.30 | $10.87 | $11.06 | $128.78 | 1,142 |
2019-02-27 | $11.87 | $11.87 | $11.36 | $11.52 | $134.21 | 714 |
2019-02-26 | $11.95 | $11.95 | $11.76 | $11.80 | $137.45 | 469 |
2019-02-25 | $12.02 | $12.40 | $11.91 | $11.96 | $139.37 | 751 |
2019-02-22 | $11.90 | $12.15 | $11.88 | $11.88 | $138.44 | 735 |
2019-02-21 | $11.26 | $11.52 | $11.21 | $11.52 | $134.23 | 418 |
2019-02-20 | $11.24 | $11.53 | $11.24 | $11.40 | $132.79 | 10,421 |
2019-02-19 | $11.27 | $11.48 | $11.24 | $11.36 | $132.35 | 629 |
2019-02-15 | $11.12 | $11.25 | $10.73 | $11.25 | $130.99 | 470 |
2019-02-14 | $10.35 | $10.98 | $10.35 | $10.95 | $127.53 | 1,082 |
2019-02-13 | $11.28 | $11.28 | $10.27 | $10.39 | $121.03 | 3,672 |
2019-02-12 | $11.75 | $11.86 | $11.29 | $11.41 | $132.86 | 19,770 |
2019-02-11 | $11.68 | $11.83 | $11.44 | $11.47 | $133.65 | 1,669 |
2019-02-08 | $12.14 | $12.14 | $11.78 | $11.83 | $137.75 | 1,931 |
2019-02-07 | $12.37 | $12.47 | $12.10 | $12.27 | $142.93 | 1,114 |
2019-02-06 | $12.78 | $12.78 | $12.42 | $12.45 | $145.01 | 331 |
2019-02-05 | $12.64 | $12.90 | $12.64 | $12.81 | $149.17 | 15,523 |
2019-02-04 | $12.20 | $12.68 | $12.20 | $12.36 | $143.96 | 881 |
2019-02-01 | $12.16 | $12.58 | $12.16 | $12.25 | $142.66 | 759 |
2019-01-31 | $12.00 | $12.64 | $12.00 | $12.34 | $143.69 | 1,225 |
2019-01-30 | $12.00 | $12.11 | $11.48 | $11.96 | $139.34 | 2,333 |
2019-01-29 | $12.11 | $12.31 | $12.01 | $12.16 | $141.59 | 521 |
2019-01-28 | $11.85 | $12.32 | $11.82 | $12.03 | $140.14 | 1,927 |
2019-01-25 | $12.44 | $12.77 | $12.05 | $12.20 | $142.12 | 975 |
2019-01-24 | $11.98 | $12.33 | $11.98 | $12.05 | $140.37 | 1,486 |
2019-01-23 | $12.17 | $12.17 | $11.73 | $12.03 | $140.14 | 699 |
2019-01-22 | $11.97 | $12.18 | $11.73 | $11.79 | $137.32 | 2,048 |
2019-01-18 | $12.74 | $12.74 | $12.49 | $12.49 | $145.50 | 1,335 |
2019-01-17 | $12.09 | $12.66 | $12.09 | $12.44 | $144.95 | 524 |
2019-01-16 | $12.17 | $12.53 | $12.17 | $12.53 | $145.96 | 2,308 |
2019-01-15 | $12.28 | $12.28 | $11.98 | $12.23 | $142.47 | 226 |
2019-01-14 | $11.86 | $12.28 | $11.75 | $11.99 | $139.67 | 2,615 |
2019-01-11 | $11.84 | $12.04 | $11.74 | $11.80 | $137.49 | 1,980 |
2019-01-10 | $11.88 | $12.13 | $11.81 | $11.95 | $139.15 | 1,020 |
2019-01-09 | $11.75 | $12.23 | $11.75 | $11.87 | $138.22 | 20,019 |
2019-01-08 | $11.15 | $11.65 | $11.15 | $11.51 | $134.08 | 10,470 |
2019-01-07 | $11.00 | $11.05 | $10.63 | $11.00 | $128.14 | 896 |
2019-01-04 | $10.24 | $10.69 | $10.24 | $10.60 | $123.48 | 2,851 |
2019-01-03 | $10.15 | $10.15 | $9.80 | $10.03 | $116.84 | 831 |
2019-01-02 | $9.64 | $10.32 | $9.64 | $10.31 | $120.15 | 821 |
2018-12-31 | $9.68 | $9.68 | $9.42 | $9.60 | $111.83 | 909 |
2018-12-28 | $9.65 | $9.68 | $9.40 | $9.50 | $110.69 | 510 |
2018-12-27 | $9.15 | $9.55 | $9.11 | $9.54 | $111.13 | 1,622 |
2018-12-26 | $9.75 | $9.75 | $9.06 | $9.40 | $108.96 | 477 |
2018-12-24 | $9.37 | $9.39 | $9.20 | $9.23 | $107.01 | 997 |
2018-12-21 | $9.68 | $9.68 | $9.14 | $9.14 | $105.88 | 775 |
2018-12-20 | $9.50 | $9.51 | $9.20 | $9.48 | $109.85 | 2,642 |
2018-12-19 | $9.22 | $9.85 | $8.77 | $8.95 | $103.74 | 2,101 |
2018-12-18 | $8.45 | $8.98 | $8.45 | $8.86 | $102.68 | 2,396 |
2018-12-17 | $9.10 | $9.20 | $8.41 | $8.43 | $97.66 | 3,002 |
2018-12-14 | $8.89 | $8.97 | $8.74 | $8.84 | $102.46 | 1,350 |
2018-12-13 | $9.05 | $9.05 | $8.80 | $8.90 | $103.10 | 1,079 |
2018-12-12 | $9.24 | $9.40 | $9.09 | $9.09 | $105.40 | 743 |
2018-12-11 | $8.92 | $8.92 | $8.63 | $8.68 | $100.59 | 1,594 |
2018-12-10 | $9.18 | $9.18 | $8.46 | $8.76 | $101.55 | 981 |
2018-12-07 | $9.32 | $9.45 | $9.09 | $9.09 | $105.36 | 1,499 |
2018-12-06 | $8.29 | $9.02 | $8.11 | $9.02 | $104.55 | 2,063 |
2018-12-04 | $9.14 | $9.14 | $8.63 | $8.63 | $99.97 | 1,586 |
2018-12-03 | $9.68 | $9.92 | $9.00 | $9.04 | $104.78 | 3,313 |
2018-11-30 | $9.26 | $9.26 | $8.69 | $9.01 | $104.43 | 15,618 |
2018-11-29 | $8.96 | $9.30 | $8.95 | $9.20 | $106.64 | 4,507 |
2018-11-28 | $8.06 | $8.76 | $7.84 | $8.75 | $101.36 | 6,030 |
2018-11-27 | $7.73 | $7.99 | $7.69 | $7.80 | $90.41 | 5,549 |
2018-11-26 | $8.81 | $8.81 | $7.39 | $7.44 | $86.27 | 10,631 |
2018-11-23 | $8.87 | $8.92 | $8.58 | $8.70 | $100.84 | 1,692 |
2018-11-21 | $9.02 | $9.63 | $9.02 | $9.08 | $105.25 | 720 |
2018-11-20 | $9.24 | $9.47 | $9.06 | $9.08 | $105.25 | 1,608 |
2018-11-19 | $9.74 | $9.76 | $9.48 | $9.71 | $112.53 | 1,394 |
2018-11-16 | $9.17 | $9.97 | $9.12 | $9.82 | $113.82 | 2,187 |
2018-11-15 | $9.24 | $9.66 | $8.93 | $9.12 | $105.71 | 5,623 |
2018-11-14 | $9.85 | $9.99 | $9.28 | $9.43 | $109.30 | 4,231 |
2018-11-13 | $10.01 | $10.01 | $9.25 | $9.31 | $107.91 | 4,647 |
2018-11-12 | $10.52 | $10.62 | $9.91 | $10.02 | $116.14 | 2,874 |
2018-11-09 | $10.73 | $11.41 | $9.55 | $10.90 | $126.34 | 14,979 |
2018-11-08 | $13.61 | $13.61 | $10.79 | $11.03 | $127.85 | 10,272 |
2018-11-07 | $13.90 | $13.90 | $13.40 | $13.54 | $156.94 | 2,687 |
2018-11-06 | $13.58 | $13.62 | $13.19 | $13.41 | $155.43 | 3,070 |
2018-11-05 | $12.56 | $13.42 | $12.43 | $13.38 | $155.09 | 2,913 |
2018-11-02 | $12.51 | $12.91 | $11.85 | $12.33 | $142.86 | 14,590 |
2018-11-01 | $11.20 | $12.37 | $11.20 | $12.13 | $140.59 | 29,646 |
2018-10-31 | $11.11 | $11.14 | $10.38 | $10.65 | $123.44 | 3,926 |
2018-10-30 | $11.31 | $11.31 | $10.89 | $11.04 | $127.96 | 3,279 |
2018-10-29 | $13.46 | $13.46 | $11.33 | $11.33 | $131.33 | 3,154 |
2018-10-26 | $13.49 | $14.23 | $13.49 | $14.14 | $163.90 | 1,830 |
2018-10-25 | $13.96 | $14.60 | $13.96 | $14.41 | $167.03 | 450 |
2018-10-24 | $14.48 | $14.48 | $13.65 | $13.66 | $158.33 | 1,128 |
2018-10-23 | $14.62 | $14.98 | $14.19 | $14.96 | $173.40 | 1,079 |
2018-10-22 | $16.09 | $16.09 | $14.89 | $15.10 | $175.02 | 3,058 |
2018-10-19 | $16.22 | $16.49 | $15.77 | $15.95 | $184.88 | 545 |
2018-10-18 | $17.25 | $17.25 | $15.85 | $15.86 | $183.83 | 1,913 |
2018-10-17 | $17.95 | $18.05 | $17.68 | $17.68 | $204.93 | 99 |
2018-10-16 | $18.05 | $18.47 | $18.05 | $18.15 | $210.35 | 981 |
2018-10-15 | $17.36 | $17.79 | $17.36 | $17.57 | $203.63 | 820 |
2018-10-12 | $17.77 | $17.77 | $17.08 | $17.24 | $199.83 | 183 |
2018-10-11 | $17.02 | $17.31 | $16.81 | $16.95 | $196.47 | 220 |
2018-10-10 | $17.48 | $17.56 | $17.02 | $17.02 | $197.28 | 1,563 |
2018-10-09 | $17.44 | $18.01 | $17.13 | $18.01 | $208.75 | 895 |
2018-10-08 | $17.58 | $18.00 | $17.58 | $17.86 | $207.01 | 533 |
2018-10-05 | $18.12 | $18.30 | $17.78 | $18.00 | $208.64 | 1,092 |
2018-10-04 | $18.50 | $18.50 | $17.45 | $17.84 | $206.72 | 1,562 |
2018-10-03 | $19.93 | $19.93 | $18.47 | $18.60 | $215.59 | 13,670 |
2018-10-02 | $20.36 | $20.37 | $19.54 | $19.61 | $227.30 | 1,136 |
2018-10-01 | $20.93 | $20.98 | $20.43 | $20.47 | $237.27 | 2,209 |
2018-09-28 | $20.21 | $20.21 | $19.95 | $20.02 | $232.05 | 464 |
2018-09-27 | $20.06 | $20.35 | $19.90 | $19.90 | $230.66 | 256 |
2018-09-26 | $19.57 | $20.01 | $19.57 | $19.88 | $230.43 | 331 |
2018-09-25 | $19.13 | $19.54 | $19.13 | $19.45 | $225.40 | 232 |
2018-09-24 | $19.93 | $19.93 | $19.72 | $19.84 | $224.31 | 241 |
2018-09-21 | $20.44 | $20.64 | $20.02 | $20.20 | $228.37 | 1,286 |
2018-09-20 | $21.19 | $21.20 | $20.37 | $20.54 | $232.22 | 687 |
2018-09-19 | $21.03 | $21.09 | $20.70 | $20.70 | $234.03 | 360 |
2018-09-18 | $20.87 | $20.87 | $20.47 | $20.56 | $232.43 | 357 |
2018-09-17 | $20.34 | $20.71 | $20.34 | $20.37 | $230.29 | 311 |
2018-09-14 | $20.78 | $20.92 | $19.94 | $20.40 | $230.63 | 376 |
2018-09-13 | $20.46 | $20.84 | $20.34 | $20.75 | $234.59 | 1,618 |
2018-09-12 | $18.68 | $19.70 | $18.67 | $19.66 | $222.27 | 1,863 |
2018-09-11 | $17.81 | $18.56 | $17.63 | $18.54 | $209.61 | 965 |
2018-09-10 | $18.50 | $18.50 | $18.04 | $18.44 | $208.47 | 377 |
2018-09-07 | $18.36 | $18.36 | $17.69 | $18.00 | $203.50 | 732 |
2018-09-06 | $18.23 | $18.45 | $17.98 | $18.41 | $208.14 | 1,584 |
2018-09-05 | $17.84 | $18.08 | $17.60 | $18.01 | $203.61 | 861 |
2018-09-04 | $18.81 | $18.81 | $18.03 | $18.11 | $204.74 | 2,412 |
2018-08-31 | $19.68 | $20.37 | $19.29 | $19.73 | $223.10 | 2,217 |
2018-08-30 | $20.56 | $20.56 | $19.43 | $19.90 | $224.98 | 1,661 |
2018-08-29 | $20.44 | $21.31 | $20.27 | $21.20 | $239.68 | 2,877 |
2018-08-28 | $22.56 | $22.56 | $20.50 | $20.50 | $231.76 | 2,739 |
2018-08-27 | $22.04 | $22.85 | $21.92 | $22.13 | $250.19 | 8,011 |
2018-08-24 | $21.67 | $21.86 | $20.06 | $20.87 | $235.95 | 984 |
2018-08-23 | $21.31 | $21.88 | $20.75 | $20.75 | $234.60 | 1,492 |
2018-08-22 | $20.37 | $21.94 | $20.37 | $21.73 | $245.67 | 3,525 |
2018-08-21 | $19.78 | $20.93 | $19.78 | $20.40 | $230.63 | 1,399 |
2018-08-20 | $19.42 | $19.65 | $18.43 | $19.59 | $221.48 | 916 |
2018-08-17 | $18.36 | $19.30 | $18.36 | $19.30 | $218.20 | 706 |
2018-08-16 | $19.15 | $19.34 | $18.50 | $18.58 | $210.05 | 1,382 |
2018-08-15 | $19.02 | $19.05 | $18.45 | $18.61 | $210.41 | 1,264 |
2018-08-14 | $19.60 | $20.43 | $19.60 | $20.41 | $230.74 | 422 |
2018-08-13 | $18.96 | $19.28 | $18.68 | $19.14 | $216.43 | 865 |
2018-08-10 | $19.75 | $20.00 | $19.00 | $19.26 | $217.69 | 2,882 |
2018-08-09 | $22.57 | $22.66 | $21.49 | $21.49 | $242.96 | 843 |
2018-08-08 | $23.47 | $23.47 | $23.07 | $23.19 | $262.12 | 734 |
2018-08-07 | $22.73 | $23.55 | $22.73 | $23.35 | $264.00 | 2,269 |
2018-08-06 | $21.79 | $22.25 | $21.62 | $22.25 | $251.55 | 461 |
2018-08-03 | $21.47 | $22.14 | $21.47 | $22.05 | $249.29 | 1,077 |
2018-08-02 | $21.25 | $21.32 | $20.45 | $21.29 | $240.70 | 1,660 |
2018-08-01 | $22.03 | $22.39 | $22.03 | $22.15 | $250.37 | 234 |
2018-07-31 | $22.70 | $22.70 | $22.18 | $22.18 | $250.76 | 1,620 |
2018-07-30 | $22.73 | $22.99 | $22.40 | $22.46 | $253.92 | 1,310 |
2018-07-27 | $22.39 | $22.50 | $21.86 | $22.21 | $251.10 | 1,231 |
2018-07-26 | $22.57 | $22.70 | $21.89 | $21.89 | $247.48 | 1,406 |
2018-07-25 | $21.65 | $22.55 | $20.89 | $22.00 | $248.72 | 4,401 |
2018-07-24 | $20.98 | $21.49 | $20.98 | $21.36 | $241.49 | 2,181 |
2018-07-23 | $20.10 | $20.79 | $19.51 | $20.79 | $235.04 | 1,574 |
2018-07-20 | $20.41 | $20.44 | $19.91 | $20.35 | $230.07 | 286 |
2018-07-19 | $20.12 | $20.30 | $19.87 | $20.04 | $226.56 | 331 |
2018-07-18 | $20.54 | $21.32 | $20.43 | $21.09 | $238.43 | 3,188 |
2018-07-17 | $20.12 | $20.71 | $20.12 | $20.68 | $233.74 | 506 |
2018-07-16 | $20.45 | $20.55 | $20.26 | $20.54 | $232.22 | 479 |
2018-07-13 | $20.36 | $20.43 | $20.10 | $20.22 | $228.54 | 1,404 |
2018-07-12 | $21.05 | $21.26 | $20.45 | $20.47 | $231.43 | 2,265 |
2018-07-11 | $20.84 | $20.84 | $20.20 | $20.28 | $229.28 | 2,634 |
2018-07-10 | $20.80 | $21.00 | $20.44 | $20.99 | $237.30 | 1,448 |
2018-07-09 | $21.09 | $21.09 | $20.33 | $20.47 | $231.43 | 2,737 |
2018-07-06 | $19.83 | $20.83 | $19.32 | $20.46 | $231.31 | 42,618 |
2018-07-05 | $18.07 | $19.47 | $17.54 | $19.40 | $219.33 | 82,477 |
2018-07-03 | $16.79 | $17.13 | $16.51 | $17.09 | $193.19 | 830 |
2018-07-02 | $16.05 | $16.05 | $15.33 | $15.72 | $177.67 | 939 |
2018-06-29 | $16.89 | $17.16 | $16.47 | $17.05 | $192.70 | 1,938 |
2018-06-28 | $15.77 | $16.60 | $15.77 | $16.45 | $185.98 | 6,108 |
2018-06-27 | $15.92 | $15.92 | $15.36 | $15.36 | $173.62 | 911 |
2018-06-26 | $15.95 | $16.01 | $15.81 | $15.96 | $180.44 | 921 |
2018-06-25 | $15.30 | $15.96 | $15.18 | $15.91 | $179.87 | 1,897 |
2018-06-22 | $14.92 | $15.59 | $14.74 | $15.58 | $176.14 | 2,524 |
2018-06-21 | $14.83 | $14.83 | $14.69 | $14.70 | $166.19 | 304 |
2018-06-20 | $14.50 | $14.95 | $14.50 | $14.85 | $167.89 | 1,153 |
2018-06-19 | $14.23 | $14.31 | $13.86 | $14.24 | $160.99 | 147 |
2018-06-18 | $14.00 | $14.46 | $13.70 | $14.41 | $162.95 | 211 |
2018-06-15 | $14.04 | $14.25 | $13.82 | $14.25 | $161.10 | 179 |
2018-06-14 | $14.18 | $14.43 | $14.12 | $14.19 | $160.44 | 466 |
2018-06-13 | $14.20 | $14.77 | $13.97 | $14.10 | $159.41 | 9,558 |
2018-06-12 | $14.02 | $14.17 | $13.93 | $14.15 | $159.97 | 10,001 |
2018-06-11 | $14.04 | $14.08 | $13.73 | $14.01 | $158.39 | 14,763 |
2018-06-08 | $13.30 | $14.18 | $13.08 | $14.18 | $160.31 | 4,659 |
2018-06-07 | $13.31 | $13.34 | $13.05 | $13.18 | $149.01 | 945 |
2018-06-06 | $13.68 | $13.88 | $13.51 | $13.56 | $153.30 | 789 |
2018-06-05 | $13.80 | $14.13 | $13.10 | $13.10 | $148.10 | 3,892 |
2018-06-04 | $14.54 | $14.54 | $14.42 | $14.44 | $163.25 | 376 |
2018-06-01 | $14.40 | $14.80 | $14.40 | $14.43 | $163.14 | 423 |
2018-05-31 | $14.17 | $14.18 | $13.80 | $14.08 | $159.18 | 6,818 |
2018-05-30 | $14.89 | $14.89 | $14.33 | $14.52 | $164.17 | 813 |
2018-05-29 | $14.86 | $14.88 | $14.11 | $14.16 | $160.09 | 1,222 |
2018-05-25 | $15.63 | $15.88 | $15.44 | $15.44 | $174.56 | 339 |
2018-05-24 | $15.81 | $15.81 | $15.32 | $15.52 | $175.41 | 389 |
2018-05-23 | $15.21 | $16.20 | $15.05 | $16.12 | $182.26 | 350 |
2018-05-22 | $15.32 | $15.55 | $15.05 | $15.51 | $175.35 | 5,694 |
2018-05-21 | $15.37 | $15.41 | $14.83 | $14.86 | $168.00 | 1,266 |
2018-05-18 | $15.54 | $15.54 | $14.76 | $15.19 | $171.73 | 9,266 |
2018-05-17 | $16.51 | $16.51 | $15.83 | $15.85 | $179.19 | 6,833 |
2018-05-16 | $16.74 | $16.91 | $16.49 | $16.75 | $189.37 | 1,153 |
2018-05-15 | $16.37 | $16.55 | $15.84 | $16.55 | $187.11 | 1,059 |
2018-05-14 | $17.83 | $18.05 | $17.03 | $17.03 | $192.53 | 2,779 |
2018-05-11 | $18.21 | $18.58 | $17.47 | $17.80 | $201.21 | 1,869 |
2018-05-10 | $17.93 | $18.44 | $17.93 | $18.24 | $206.24 | 2,091 |
2018-05-09 | $17.06 | $17.11 | $16.79 | $17.00 | $192.19 | 717 |
2018-05-08 | $17.29 | $17.39 | $16.75 | $17.35 | $196.15 | 1,091 |
2018-05-07 | $18.43 | $18.43 | $17.30 | $17.30 | $195.59 | 2,197 |
2018-05-04 | $19.00 | $19.86 | $18.65 | $18.69 | $211.30 | 1,984 |
2018-05-03 | $20.13 | $20.13 | $19.10 | $19.45 | $219.89 | 1,488 |
2018-05-02 | $20.93 | $21.00 | $20.06 | $20.28 | $229.28 | 1,185 |
2018-05-01 | $21.17 | $21.91 | $20.50 | $21.35 | $241.37 | 400 |
2018-04-30 | $21.90 | $22.12 | $21.80 | $21.95 | $248.16 | 454 |
2018-04-27 | $21.85 | $22.22 | $21.85 | $22.15 | $250.42 | 508 |
2018-04-26 | $21.33 | $21.77 | $21.15 | $21.71 | $245.44 | 403 |
2018-04-25 | $20.50 | $21.29 | $20.48 | $21.29 | $240.70 | 1,004 |
2018-04-24 | $21.55 | $21.80 | $21.17 | $21.26 | $240.40 | 4,519 |
2018-04-23 | $22.25 | $22.50 | $21.47 | $21.55 | $243.64 | 928 |
2018-04-20 | $22.88 | $22.88 | $22.27 | $22.82 | $257.99 | 372 |
2018-04-19 | $25.37 | $25.37 | $23.50 | $23.50 | $265.68 | 846 |
2018-04-18 | $26.93 | $26.93 | $25.61 | $25.71 | $290.67 | 1,560 |
2018-04-17 | $25.91 | $25.99 | $25.60 | $25.80 | $291.67 | 2,327 |
2018-04-16 | $25.30 | $25.30 | $25.04 | $25.04 | $283.07 | 418 |
2018-04-13 | $25.24 | $25.24 | $24.92 | $25.18 | $284.67 | 1,704 |
2018-04-12 | $25.03 | $25.03 | $24.53 | $24.76 | $279.87 | 291 |
2018-04-11 | $24.19 | $24.22 | $24.08 | $24.08 | $272.24 | 91 |
2018-04-10 | $24.10 | $24.10 | $23.32 | $23.86 | $269.75 | 372 |
2018-04-09 | $23.28 | $23.96 | $22.33 | $22.33 | $252.41 | 523 |
2018-04-06 | $23.35 | $23.51 | $23.05 | $23.26 | $262.92 | 1,106 |
2018-04-05 | $23.65 | $24.44 | $23.65 | $23.84 | $269.52 | 1,632 |
2018-04-04 | $21.80 | $23.64 | $21.80 | $23.64 | $267.24 | 1,114 |
2018-04-03 | $20.98 | $21.60 | $20.98 | $21.60 | $244.14 | 105 |
2018-04-02 | $21.33 | $21.33 | $20.23 | $20.48 | $231.54 | 85 |
2018-03-29 | $21.79 | $22.36 | $21.79 | $22.17 | $250.64 | 274 |
2018-03-28 | $21.14 | $21.14 | $21.14 | $21.14 | $239.00 | 17 |
2018-03-27 | $21.51 | $21.51 | $21.51 | $21.51 | $243.18 | 89 |
2018-03-26 | $21.00 | $21.30 | $21.00 | $21.30 | $240.84 | 36 |
2018-03-23 | $21.88 | $21.89 | $20.41 | $20.42 | $230.84 | 246 |
2018-03-22 | $21.91 | $21.91 | $21.55 | $21.55 | $243.64 | 187 |
2018-03-21 | $21.70 | $22.20 | $21.70 | $22.16 | $250.47 | 667 |
2018-03-20 | $20.78 | $20.80 | $20.69 | $20.77 | $234.84 | 230 |
2018-03-19 | $20.68 | $20.91 | $19.93 | $20.25 | $228.94 | 465 |
2018-03-16 | $21.28 | $22.02 | $21.14 | $21.17 | $239.34 | 475 |
2018-03-15 | $22.23 | $22.42 | $21.97 | $22.07 | $249.51 | 207 |
2018-03-14 | $22.99 | $22.99 | $22.99 | $22.99 | $259.93 | 22 |
2018-03-13 | $23.65 | $23.65 | $22.99 | $22.99 | $259.93 | 97 |
2018-03-12 | $23.03 | $23.43 | $22.96 | $23.32 | $263.65 | 278 |
2018-03-09 | $22.87 | $23.29 | $22.87 | $22.92 | $259.12 | 463 |
2018-03-08 | $21.60 | $22.41 | $21.60 | $22.41 | $253.36 | 496 |
2018-03-07 | $20.93 | $21.30 | $20.93 | $21.30 | $240.81 | 81 |
2018-03-06 | $21.93 | $21.93 | $21.38 | $21.44 | $242.39 | 351 |
2018-03-05 | $20.40 | $20.68 | $20.40 | $20.68 | $233.80 | 28 |
2018-03-02 | $20.00 | $20.88 | $19.90 | $20.88 | $236.06 | 295 |
2018-03-01 | $20.36 | $21.39 | $20.18 | $21.03 | $237.76 | 320 |
2018-02-28 | $21.25 | $21.25 | $20.65 | $20.65 | $233.46 | 596 |
2018-02-27 | $21.71 | $21.71 | $21.49 | $21.58 | $243.97 | 157 |
2018-02-26 | $22.91 | $22.93 | $22.60 | $22.87 | $258.50 | 222 |
2018-02-23 | $23.14 | $23.14 | $22.98 | $23.01 | $260.14 | 512 |
2018-02-22 | $23.33 | $23.33 | $23.11 | $23.11 | $261.25 | 100 |
2018-02-21 | $22.20 | $22.20 | $21.92 | $21.92 | $247.82 | 162 |
2018-02-20 | $23.05 | $23.05 | $22.55 | $22.80 | $257.77 | 249 |
2018-02-16 | $24.12 | $24.29 | $23.54 | $23.54 | $266.13 | 332 |
2018-02-15 | $23.67 | $23.79 | $23.59 | $23.79 | $268.96 | 53 |
2018-02-14 | $22.80 | $22.99 | $22.80 | $22.99 | $259.92 | 158 |
2018-02-13 | $21.65 | $21.90 | $21.65 | $21.75 | $245.90 | 129 |
2018-02-12 | $21.90 | $21.90 | $20.93 | $21.68 | $245.10 | 1,958 |
2018-02-09 | $21.32 | $21.32 | $19.55 | $21.31 | $240.92 | 6,672 |
2018-02-08 | $22.29 | $22.29 | $20.25 | $20.25 | $228.94 | 1,677 |
2018-02-07 | $23.62 | $23.63 | $22.42 | $22.43 | $253.58 | 509 |
2018-02-06 | $21.31 | $23.90 | $21.31 | $23.71 | $268.06 | 854 |
2018-02-05 | $24.49 | $24.92 | $21.45 | $22.23 | $251.32 | 2,110 |
2018-02-02 | $25.86 | $25.86 | $24.85 | $25.11 | $283.89 | 832 |
2018-02-01 | $25.85 | $27.12 | $25.72 | $26.81 | $303.15 | 874 |
2018-01-31 | $25.82 | $25.82 | $24.97 | $25.44 | $287.61 | 495 |
2018-01-30 | $25.52 | $25.52 | $24.38 | $24.88 | $281.25 | 4,789 |
2018-01-29 | $26.51 | $26.58 | $25.81 | $25.81 | $291.80 | 458 |
2018-01-26 | $26.35 | $26.91 | $26.30 | $26.87 | $303.80 | 5,267 |
2018-01-25 | $26.92 | $27.44 | $26.10 | $26.10 | $295.05 | 11,647 |
2018-01-24 | $25.82 | $26.85 | $25.81 | $26.70 | $301.80 | 26,786 |
2018-01-23 | $24.32 | $24.77 | $23.92 | $24.77 | $280.05 | 772 |
2018-01-22 | $24.32 | $24.79 | $24.32 | $24.71 | $279.36 | 363 |
2018-01-19 | $25.10 | $25.15 | $24.70 | $24.70 | $279.25 | 434 |
2018-01-18 | $24.70 | $24.87 | $24.40 | $24.87 | $281.17 | 1,099 |
2018-01-17 | $23.99 | $24.76 | $23.98 | $24.37 | $275.52 | 690 |
2018-01-16 | $23.45 | $23.66 | $23.32 | $23.60 | $266.81 | 1,291 |
2018-01-12 | $21.95 | $22.62 | $21.36 | $22.30 | $252.11 | 1,028 |
2018-01-11 | $20.97 | $21.00 | $20.53 | $20.96 | $236.96 | 1,456 |
2018-01-10 | $21.92 | $22.05 | $20.50 | $20.82 | $235.38 | 1,256 |
2018-01-09 | $22.48 | $22.48 | $22.06 | $22.07 | $249.51 | 144 |
2018-01-08 | $22.64 | $22.95 | $22.62 | $22.95 | $259.49 | 101 |
2018-01-05 | $22.18 | $22.66 | $22.16 | $22.64 | $255.96 | 642 |
2018-01-04 | $22.62 | $22.68 | $22.34 | $22.34 | $252.57 | 228 |
2018-01-03 | $22.80 | $22.80 | $22.02 | $22.15 | $250.42 | 280 |
2018-01-02 | $21.21 | $22.46 | $20.85 | $21.01 | $237.48 | 429 |
2017-12-29 | $20.25 | $20.67 | $20.21 | $20.59 | $232.78 | 535 |
2017-12-28 | $19.56 | $19.56 | $19.56 | $19.56 | $221.14 | 16 |
2017-12-27 | $19.55 | $19.58 | $19.55 | $19.58 | $221.31 | 47 |
2017-12-26 | $19.70 | $19.73 | $18.90 | $18.94 | $214.07 | 307 |
2017-12-22 | $20.21 | $20.21 | $20.21 | $20.21 | $228.49 | 29 |
2017-12-21 | $20.55 | $20.55 | $20.55 | $20.55 | $232.33 | 105 |
2017-12-20 | $20.74 | $21.06 | $20.60 | $20.78 | $234.95 | 272 |
2017-12-19 | $21.83 | $21.83 | $21.22 | $21.26 | $240.36 | 183 |
2017-12-18 | $21.74 | $22.15 | $21.74 | $21.98 | $247.84 | 133 |
2017-12-15 | $21.22 | $21.23 | $21.22 | $21.23 | $239.39 | 32 |
2017-12-14 | $21.60 | $21.60 | $21.54 | $21.54 | $242.88 | 49 |
2017-12-13 | $20.73 | $21.52 | $20.73 | $21.52 | $242.66 | 43 |
2017-12-12 | $20.50 | $20.50 | $19.84 | $20.28 | $228.68 | 356 |
2017-12-11 | $20.55 | $20.55 | $20.55 | $20.55 | $231.72 | 0 |
2017-12-08 | $20.54 | $20.55 | $20.54 | $20.55 | $231.72 | 43 |
2017-12-07 | $20.44 | $20.44 | $20.31 | $20.39 | $229.86 | 134 |
2017-12-06 | $20.70 | $20.86 | $20.46 | $20.55 | $231.72 | 171 |
2017-12-05 | $21.35 | $21.50 | $21.34 | $21.36 | $240.85 | 184 |
2017-12-04 | $21.93 | $21.93 | $21.64 | $21.66 | $244.24 | 187 |
2017-12-01 | $22.03 | $22.03 | $21.66 | $21.82 | $246.05 | 65 |
2017-11-30 | $23.12 | $23.12 | $21.42 | $21.64 | $244.01 | 261 |
2017-11-29 | $22.47 | $22.47 | $22.36 | $22.46 | $253.26 | 738 |
2017-11-28 | $22.04 | $22.42 | $22.04 | $22.41 | $252.64 | 577 |
2017-11-27 | $22.80 | $22.80 | $22.48 | $22.60 | $254.78 | 483 |
2017-11-24 | $23.30 | $23.30 | $22.89 | $22.89 | $258.05 | 181 |
2017-11-22 | $22.78 | $23.16 | $22.69 | $23.08 | $260.25 | 159 |
2017-11-21 | $22.17 | $22.69 | $22.08 | $22.56 | $254.38 | 1,032 |
2017-11-20 | $21.23 | $22.40 | $21.12 | $22.40 | $252.52 | 147 |
2017-11-17 | $21.03 | $21.70 | $21.03 | $21.61 | $243.67 | 84 |
2017-11-16 | $20.96 | $21.21 | $20.96 | $21.05 | $237.39 | 66 |
2017-11-15 | $20.10 | $20.32 | $20.08 | $20.08 | $226.42 | 75 |
2017-11-14 | $20.61 | $20.63 | $20.58 | $20.62 | $232.51 | 222 |
2017-11-13 | $20.47 | $21.12 | $20.47 | $21.12 | $238.15 | 114 |
2017-11-10 | $21.92 | $21.92 | $21.03 | $21.03 | $237.13 | 273 |
2017-11-09 | $22.29 | $22.40 | $22.00 | $22.27 | $251.11 | 286 |
2017-11-08 | $22.44 | $22.44 | $22.25 | $22.28 | $251.23 | 220 |
2017-11-07 | $22.82 | $22.82 | $22.08 | $22.23 | $250.65 | 294 |
2017-11-06 | $21.84 | $22.78 | $21.84 | $22.75 | $256.53 | 356 |
2017-11-03 | $21.70 | $21.70 | $20.79 | $20.97 | $236.46 | 260 |
2017-11-02 | $21.64 | $21.70 | $21.64 | $21.70 | $244.65 | 26 |
2017-11-01 | $21.83 | $22.12 | $21.58 | $21.58 | $243.31 | 125 |
2017-10-31 | $21.92 | $21.92 | $21.78 | $21.83 | $246.10 | 119 |
2017-10-30 | $22.35 | $22.35 | $22.16 | $22.16 | $249.87 | 74 |
2017-10-27 | $22.09 | $22.25 | $22.09 | $22.25 | $250.89 | 89 |
2017-10-26 | $22.61 | $22.96 | $22.02 | $22.02 | $248.26 | 422 |
2017-10-25 | $23.99 | $24.00 | $23.99 | $24.00 | $270.62 | 51 |
2017-10-24 | $23.18 | $23.58 | $23.18 | $23.58 | $265.89 | 150 |
2017-10-23 | $23.50 | $23.51 | $23.30 | $23.30 | $262.69 | 192 |
2017-10-20 | $24.96 | $25.18 | $24.67 | $24.69 | $278.43 | 165 |
2017-10-19 | $24.29 | $24.94 | $24.29 | $24.94 | $281.22 | 198 |
2017-10-18 | $25.02 | $25.02 | $24.70 | $24.70 | $278.53 | 299 |
2017-10-17 | $23.49 | $24.38 | $23.49 | $24.38 | $274.91 | 69 |
2017-10-16 | $24.44 | $24.44 | $23.83 | $23.93 | $269.83 | 353 |
2017-10-13 | $25.25 | $25.25 | $24.37 | $24.38 | $274.91 | 246 |
2017-10-12 | $25.29 | $25.29 | $25.00 | $25.00 | $281.90 | 127 |
2017-10-11 | $25.52 | $25.52 | $25.34 | $25.41 | $286.56 | 92 |
2017-10-10 | $26.42 | $26.47 | $25.14 | $25.21 | $284.27 | 332 |
2017-10-09 | $26.00 | $26.00 | $25.85 | $25.85 | $291.48 | 66 |
2017-10-06 | $26.78 | $26.84 | $26.29 | $26.56 | $299.49 | 693 |
2017-10-05 | $28.50 | $28.50 | $28.49 | $28.49 | $321.25 | 34 |
2017-10-04 | $28.48 | $28.51 | $28.21 | $28.21 | $318.09 | 148 |
2017-10-03 | $28.52 | $28.52 | $28.51 | $28.51 | $321.44 | 30 |
2017-10-02 | $27.81 | $28.15 | $27.81 | $28.15 | $317.47 | 85 |
2017-09-29 | $27.85 | $27.85 | $27.85 | $27.85 | $314.06 | 0 |
2017-09-28 | $27.92 | $27.92 | $27.85 | $27.85 | $314.06 | 51 |
2017-09-27 | $27.74 | $28.00 | $27.74 | $27.84 | $313.92 | 122 |
2017-09-26 | $29.55 | $29.55 | $29.55 | $29.55 | $333.17 | 10 |
2017-09-25 | $30.16 | $30.16 | $29.55 | $29.55 | $333.17 | 541 |
2017-09-22 | $30.24 | $30.59 | $30.24 | $30.59 | $344.93 | 27 |
2017-09-21 | $29.59 | $29.92 | $29.56 | $29.92 | $337.32 | 119 |
2017-09-20 | $30.53 | $30.87 | $30.00 | $30.23 | $340.87 | 252 |
2017-09-19 | $30.03 | $30.03 | $30.00 | $30.02 | $338.50 | 147 |
2017-09-18 | $30.27 | $30.56 | $30.24 | $30.24 | $340.98 | 334 |
2017-09-15 | $30.23 | $30.57 | $30.23 | $30.57 | $344.70 | 133 |
2017-09-14 | $29.80 | $29.80 | $29.80 | $29.80 | $336.02 | 16 |
2017-09-13 | $30.13 | $30.18 | $30.09 | $30.18 | $340.31 | 69 |
2017-09-12 | $30.94 | $30.94 | $30.94 | $30.94 | $348.88 | 13 |
2017-09-11 | $31.00 | $31.21 | $31.00 | $31.08 | $350.43 | 54 |
2017-09-08 | $30.94 | $30.94 | $30.31 | $30.34 | $342.11 | 97 |
2017-09-07 | $31.45 | $31.46 | $31.30 | $31.30 | $352.94 | 186 |
2017-09-06 | $30.17 | $30.84 | $30.17 | $30.78 | $347.07 | 434 |
2017-09-05 | $31.38 | $31.38 | $29.72 | $29.84 | $336.43 | 186 |
2017-09-01 | $31.85 | $31.85 | $31.85 | $31.85 | $359.14 | 0 |
2017-08-31 | $31.85 | $31.85 | $31.85 | $31.85 | $359.14 | 83 |
2017-08-30 | $31.95 | $31.95 | $31.95 | $31.95 | $360.27 | 16 |
2017-08-29 | $31.47 | $31.51 | $31.47 | $31.51 | $355.30 | 67 |
2017-08-28 | $33.02 | $33.02 | $31.91 | $31.91 | $359.83 | 41 |
2017-08-25 | $33.20 | $33.20 | $33.20 | $33.20 | $374.36 | 9 |
2017-08-24 | $33.06 | $33.06 | $33.00 | $33.00 | $372.10 | 97 |
2017-08-23 | $32.15 | $32.61 | $32.15 | $32.58 | $367.37 | 88 |
2017-08-22 | $33.22 | $33.27 | $33.12 | $33.17 | $374.01 | 177 |
2017-08-21 | $32.93 | $32.93 | $32.79 | $32.79 | $369.68 | 47 |
2017-08-18 | $31.22 | $32.25 | $30.98 | $32.08 | $361.73 | 117 |
2017-08-17 | $32.25 | $32.25 | $31.81 | $31.81 | $358.68 | 62 |
2017-08-16 | $32.59 | $32.59 | $31.89 | $32.08 | $361.73 | 259 |
2017-08-15 | $31.62 | $31.62 | $31.62 | $31.62 | $356.57 | 5 |
2017-08-14 | $31.62 | $31.62 | $31.62 | $31.62 | $356.57 | 8 |
2017-08-11 | $30.07 | $30.07 | $30.07 | $30.07 | $339.07 | 0 |
2017-08-10 | $30.13 | $30.13 | $30.07 | $30.07 | $339.07 | 29 |
2017-08-09 | $30.71 | $30.82 | $30.69 | $30.82 | $347.52 | 58 |
2017-08-08 | $32.17 | $32.17 | $32.00 | $32.00 | $360.78 | 24 |
2017-08-07 | $31.45 | $31.45 | $31.45 | $31.45 | $354.65 | 4 |
2017-08-04 | $31.45 | $31.45 | $31.45 | $31.45 | $354.65 | 4 |
2017-08-03 | $31.45 | $31.45 | $31.45 | $31.45 | $354.65 | 0 |
2017-08-02 | $31.20 | $31.45 | $31.20 | $31.45 | $354.65 | 271 |
2017-08-01 | $31.05 | $31.05 | $31.05 | $31.05 | $350.12 | 0 |
2017-07-31 | $31.50 | $31.50 | $30.83 | $31.05 | $350.12 | 116 |
2017-07-28 | $31.42 | $31.83 | $31.14 | $31.83 | $358.91 | 478 |
2017-07-27 | $32.74 | $32.80 | $31.66 | $31.66 | $356.96 | 739 |
2017-07-26 | $32.38 | $33.36 | $32.03 | $33.29 | $375.37 | 362 |
2017-07-25 | $33.09 | $33.09 | $32.65 | $32.85 | $370.41 | 216 |
2017-07-24 | $32.41 | $32.41 | $32.25 | $32.28 | $364.01 | 146 |
2017-07-21 | $32.99 | $32.99 | $32.99 | $32.99 | $372.02 | 0 |
2017-07-20 | $33.05 | $33.23 | $32.99 | $32.99 | $372.02 | 423 |
2017-07-19 | $33.04 | $33.06 | $32.64 | $32.64 | $368.05 | 226 |
2017-07-18 | $33.13 | $33.13 | $33.13 | $33.13 | $373.57 | 54 |
2017-07-17 | $32.54 | $32.54 | $32.46 | $32.46 | $365.99 | 98 |
2017-07-14 | $32.42 | $32.66 | $32.23 | $32.66 | $368.27 | 324 |
2017-07-13 | $30.52 | $30.52 | $30.52 | $30.52 | $344.14 | 4 |
2017-07-12 | $31.41 | $31.41 | $30.52 | $30.52 | $344.14 | 56 |
2017-07-11 | $29.46 | $29.90 | $29.46 | $29.70 | $334.89 | 102 |
2017-07-10 | $28.60 | $29.46 | $28.60 | $29.46 | $332.21 | 20 |
2017-07-07 | $26.90 | $26.90 | $26.90 | $26.90 | $303.32 | 0 |
2017-07-06 | $26.90 | $26.90 | $26.90 | $26.90 | $303.32 | 40 |
2017-07-05 | $27.58 | $27.74 | $27.58 | $27.64 | $311.67 | 96 |
2017-07-03 | $27.60 | $27.60 | $27.60 | $27.60 | $311.21 | 10 |
2017-06-30 | $26.40 | $26.40 | $26.40 | $26.40 | $297.65 | 0 |
2017-06-29 | $27.65 | $27.65 | $26.40 | $26.40 | $297.65 | 65 |
2017-06-28 | $27.80 | $27.80 | $27.54 | $27.54 | $310.57 | 54 |
2017-06-27 | $27.18 | $27.18 | $26.96 | $26.96 | $303.98 | 95 |
2017-06-26 | $28.12 | $28.12 | $28.10 | $28.12 | $317.12 | 91 |
2017-06-23 | $27.30 | $27.31 | $27.03 | $27.03 | $304.73 | 70 |
2017-06-22 | $26.50 | $26.50 | $26.50 | $26.50 | $298.81 | 8 |
2017-06-21 | $26.10 | $26.10 | $26.10 | $26.10 | $294.30 | 0 |
2017-06-20 | $26.10 | $26.10 | $26.10 | $26.10 | $294.30 | 0 |
2017-06-19 | $26.10 | $26.10 | $26.10 | $26.10 | $294.30 | 0 |
2017-06-16 | $26.10 | $26.10 | $26.10 | $26.10 | $294.30 | 2 |
2017-06-15 | $26.10 | $26.10 | $26.10 | $26.10 | $294.30 | 15 |
2017-06-14 | $26.55 | $26.55 | $26.55 | $26.55 | $299.32 | 0 |
2017-06-13 | $26.56 | $26.56 | $26.55 | $26.55 | $299.32 | 24 |
2017-06-12 | $25.88 | $25.88 | $25.88 | $25.88 | $291.82 | 0 |
2017-06-09 | $25.87 | $25.88 | $25.87 | $25.88 | $291.82 | 34 |
2017-06-08 | $25.71 | $25.71 | $25.71 | $25.71 | $289.90 | 0 |
2017-06-07 | $25.71 | $25.71 | $25.71 | $25.71 | $289.90 | 85 |
2017-06-06 | $26.07 | $26.07 | $26.07 | $26.07 | $293.96 | 9 |
2017-06-05 | $26.07 | $26.07 | $26.07 | $26.07 | $293.96 | 22 |
2017-06-02 | $24.41 | $24.41 | $24.41 | $24.41 | $275.24 | 87 |
2017-06-01 | $24.37 | $24.38 | $24.37 | $24.38 | $274.91 | 93 |
2017-05-31 | $24.10 | $24.10 | $23.67 | $23.69 | $267.14 | 183 |
2017-05-30 | $24.95 | $24.95 | $24.20 | $24.20 | $272.91 | 82 |
2017-05-26 | $25.53 | $25.53 | $25.53 | $25.53 | $287.86 | 0 |
2017-05-25 | $26.52 | $26.52 | $25.53 | $25.53 | $287.86 | 56 |
2017-05-24 | $25.24 | $25.24 | $25.24 | $25.24 | $284.60 | 41 |
2017-05-23 | $24.25 | $24.25 | $24.25 | $24.25 | $273.44 | 0 |
2017-05-22 | $25.02 | $25.02 | $23.99 | $24.25 | $273.44 | 209 |
2017-05-19 | $23.81 | $23.81 | $23.81 | $23.81 | $268.48 | 8 |
2017-05-18 | $22.58 | $22.65 | $22.52 | $22.65 | $255.40 | 112 |
2017-05-17 | $24.38 | $24.38 | $24.35 | $24.35 | $274.62 | 24 |
2017-05-16 | $25.68 | $25.68 | $25.68 | $25.68 | $289.55 | 8 |
2017-05-15 | $25.43 | $25.43 | $25.43 | $25.43 | $286.75 | 36 |
2017-05-12 | $24.52 | $24.52 | $24.52 | $24.52 | $276.51 | 41 |
2017-05-11 | $23.55 | $23.55 | $23.55 | $23.55 | $265.55 | 0 |
2017-05-10 | $23.55 | $23.55 | $23.55 | $23.55 | $265.55 | 0 |
2017-05-09 | $23.55 | $23.55 | $23.55 | $23.55 | $265.55 | 3 |
2017-05-08 | $23.55 | $23.55 | $23.55 | $23.55 | $265.55 | 3 |
2017-05-05 | $23.55 | $23.55 | $23.55 | $23.55 | $265.55 | 9 |
2017-05-04 | $23.95 | $23.95 | $23.95 | $23.95 | $270.06 | 0 |
2017-05-03 | $24.36 | $24.36 | $23.95 | $23.95 | $270.06 | 29 |
Direxion Daily MSCI Mexico Bull 3X Shares (MEXX) News Headlines
Recent Direxion Daily MSCI Mexico Bull 3X Shares (MEXX) News
Similar Companies to Direxion Daily MSCI Mexico Bull 3X Shares (MEXX) 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 | -- | -- | -- |