Direxion Daily Mid Cap Bull 3x Shares (MIDU) Exchange: NYSE ARCA
Data as of May 2, 2025
$36.39 ($0.81) 2.29%
Direxion Daily Mid Cap Bull 3x Shares - Daily Information
Click for more stock information on Direxion Daily Mid Cap Bull 3x Shares.Daily Information | Data |
---|---|
Date | May 2, 2025 |
Open | $36.46 |
Previous Close | $36.39 |
High | $37.51 |
Low | $35.76 |
Adjusted Open | $36.46 |
Previous Adjusted Close | $36.39 |
Adjusted High | $37.51 |
Adjusted Low | $35.76 |
About Direxion Daily Mid Cap Bull 3x Shares (MIDU)
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 a float-adjusted market capitalization weighted index that attempts to measures the performance of 400 mid-sized companies in the United States. To be eligible for inclusion in the Index, a company must have an unadjusted market capitalization between $2.4 billion and $8.2 billion (USD). Standard & Poor’s then selects securities for inclusion in the Index based on additional market values, liquidity, financial viability, and industry diversification requirements. As of December 31, 2019 the Index constituents had a median total market capitalization of $4.3 billion, total market capitalizations ranging from $1.1 billion to $12.6 billion and were concentrated in the information technology, financials, and industrials sectors. The Index rebalances quarterly. 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 Mid Cap Bull 3x Shares (MIDU)
Historical Stock Data for Direxion Daily Mid Cap Bull 3x Shares (MIDU)
Date | Open | High | Low | Close | Adj.Close | Volume |
---|---|---|---|---|---|---|
2025-05-01 | $36.46 | $37.51 | $35.76 | $36.39 | $36.39 | 81,642 |
2025-04-30 | $34.70 | $36.08 | $33.41 | $35.57 | $35.57 | 70,283 |
2025-04-29 | $35.17 | $36.64 | $34.88 | $36.14 | $36.14 | 59,864 |
2025-04-28 | $35.47 | $36.22 | $34.53 | $35.63 | $35.63 | 78,043 |
2025-04-25 | $35.07 | $35.48 | $34.46 | $35.26 | $35.26 | 132,215 |
2025-04-24 | $33.91 | $35.83 | $33.50 | $35.70 | $35.70 | 94,115 |
2025-04-23 | $34.88 | $36.50 | $33.26 | $33.59 | $33.59 | 129,915 |
2025-04-22 | $31.06 | $32.60 | $31.06 | $32.37 | $32.37 | 126,493 |
2025-04-21 | $31.61 | $31.63 | $29.16 | $30.03 | $30.03 | 62,120 |
2025-04-17 | $31.86 | $32.83 | $31.72 | $32.36 | $32.36 | 42,889 |
2025-04-16 | $32.18 | $32.80 | $30.51 | $31.55 | $31.55 | 69,008 |
2025-04-15 | $32.74 | $33.81 | $32.47 | $32.65 | $32.65 | 91,036 |
2025-04-14 | $33.20 | $33.24 | $31.49 | $32.75 | $32.75 | 75,565 |
2025-04-11 | $30.12 | $31.71 | $28.65 | $31.63 | $31.63 | 124,494 |
2025-04-10 | $32.08 | $32.31 | $27.88 | $30.45 | $30.45 | 172,854 |
2025-04-09 | $26.32 | $35.58 | $26.01 | $35.58 | $35.58 | 273,694 |
2025-04-08 | $31.97 | $32.00 | $26.00 | $27.13 | $27.13 | 256,814 |
2025-04-07 | $26.60 | $32.69 | $25.30 | $29.07 | $29.07 | 269,349 |
2025-04-04 | $31.10 | $32.09 | $27.96 | $29.98 | $29.98 | 294,838 |
2025-04-03 | $38.90 | $38.98 | $35.10 | $35.24 | $35.24 | 170,791 |
2025-04-02 | $40.62 | $44.28 | $40.62 | $44.01 | $44.01 | 105,449 |
2025-04-01 | $41.20 | $42.38 | $40.03 | $41.99 | $41.99 | 65,126 |
2025-03-31 | $39.61 | $41.89 | $38.76 | $41.27 | $41.27 | 59,847 |
2025-03-28 | $42.98 | $43.41 | $40.47 | $41.04 | $41.04 | 82,827 |
2025-03-27 | $44.13 | $44.45 | $43.09 | $43.46 | $43.46 | 49,199 |
2025-03-26 | $45.64 | $46.35 | $44.13 | $44.38 | $44.38 | 82,932 |
2025-03-25 | $45.97 | $46.06 | $44.72 | $45.42 | $45.42 | 60,093 |
2025-03-24 | $44.41 | $46.07 | $44.41 | $45.97 | $45.80 | 113,509 |
2025-03-21 | $42.13 | $42.97 | $41.46 | $42.81 | $42.81 | 29,997 |
2025-03-20 | $43.53 | $44.83 | $43.45 | $43.57 | $43.57 | 61,667 |
2025-03-19 | $42.92 | $45.10 | $42.92 | $44.56 | $44.56 | 64,518 |
2025-03-18 | $43.43 | $43.49 | $42.50 | $42.95 | $42.95 | 55,287 |
2025-03-17 | $41.99 | $44.48 | $41.99 | $44.13 | $44.13 | 113,618 |
2025-03-14 | $40.39 | $42.22 | $40.13 | $42.08 | $42.08 | 126,874 |
2025-03-13 | $41.26 | $41.31 | $38.75 | $39.27 | $39.27 | 66,037 |
2025-03-12 | $42.70 | $42.89 | $40.75 | $41.26 | $41.26 | 51,709 |
2025-03-11 | $41.90 | $42.70 | $40.40 | $41.35 | $41.35 | 40,025 |
2025-03-10 | $43.58 | $44.45 | $41.06 | $42.09 | $42.09 | 57,273 |
2025-03-07 | $43.67 | $45.15 | $41.97 | $44.96 | $44.96 | 83,501 |
2025-03-06 | $44.80 | $45.73 | $43.58 | $44.12 | $44.12 | 57,782 |
2025-03-05 | $44.74 | $46.43 | $43.86 | $46.26 | $46.26 | 40,982 |
2025-03-04 | $45.30 | $46.32 | $42.77 | $44.64 | $44.64 | 129,630 |
2025-03-03 | $50.84 | $51.08 | $46.06 | $46.88 | $46.88 | 133,020 |
2025-02-28 | $48.45 | $50.23 | $48.15 | $50.23 | $50.23 | 59,343 |
2025-02-27 | $50.68 | $51.27 | $48.66 | $48.76 | $48.76 | 115,487 |
2025-02-26 | $51.00 | $52.07 | $50.22 | $50.68 | $50.68 | 75,408 |
2025-02-25 | $50.58 | $51.46 | $49.20 | $50.35 | $50.35 | 56,626 |
2025-02-24 | $51.23 | $51.35 | $49.53 | $50.41 | $50.41 | 56,919 |
2025-02-21 | $55.37 | $55.46 | $50.20 | $50.67 | $50.67 | 71,437 |
2025-02-20 | $55.04 | $55.04 | $53.78 | $54.60 | $54.60 | 43,874 |
2025-02-19 | $56.18 | $56.71 | $55.78 | $56.30 | $56.30 | 33,387 |
2025-02-18 | $56.08 | $57.23 | $55.94 | $57.22 | $57.22 | 30,972 |
2025-02-14 | $56.39 | $56.74 | $55.45 | $55.75 | $55.75 | 28,129 |
2025-02-13 | $55.06 | $55.99 | $54.50 | $55.92 | $55.92 | 103,625 |
2025-02-12 | $53.59 | $54.89 | $53.24 | $54.45 | $54.45 | 68,140 |
2025-02-11 | $55.67 | $56.05 | $55.10 | $55.63 | $55.63 | 23,452 |
2025-02-10 | $57.01 | $57.01 | $55.67 | $56.48 | $56.48 | 72,320 |
2025-02-07 | $58.34 | $58.34 | $56.09 | $56.29 | $56.29 | 63,688 |
2025-02-06 | $59.46 | $59.46 | $57.31 | $58.49 | $58.49 | 29,370 |
2025-02-05 | $57.59 | $58.57 | $57.06 | $58.56 | $58.56 | 48,600 |
2025-02-04 | $56.06 | $57.12 | $55.79 | $57.12 | $57.12 | 32,946 |
2025-02-03 | $54.56 | $57.03 | $53.65 | $56.09 | $56.09 | 117,648 |
2025-01-31 | $59.97 | $60.57 | $57.87 | $58.08 | $58.08 | 108,517 |
2025-01-30 | $59.13 | $60.59 | $58.68 | $59.82 | $59.82 | 91,477 |
2025-01-29 | $58.26 | $59.48 | $57.15 | $57.79 | $57.79 | 57,808 |
2025-01-28 | $58.62 | $59.02 | $57.78 | $58.54 | $58.54 | 53,652 |
2025-01-27 | $58.21 | $59.66 | $57.66 | $58.36 | $58.36 | 64,895 |
2025-01-24 | $60.52 | $60.80 | $59.89 | $60.22 | $60.22 | 37,741 |
2025-01-23 | $60.04 | $60.77 | $59.36 | $60.59 | $60.59 | 97,932 |
2025-01-22 | $61.68 | $61.73 | $60.47 | $60.68 | $60.68 | 64,079 |
2025-01-21 | $60.00 | $61.50 | $59.93 | $61.50 | $61.50 | 546,715 |
2025-01-17 | $58.97 | $59.18 | $58.23 | $58.56 | $58.56 | 61,229 |
2025-01-16 | $56.79 | $58.19 | $56.26 | $57.87 | $57.87 | 61,432 |
2025-01-15 | $57.79 | $58.07 | $56.13 | $56.55 | $56.55 | 83,584 |
2025-01-14 | $53.71 | $54.73 | $53.08 | $54.43 | $54.43 | 85,474 |
2025-01-13 | $50.24 | $52.71 | $50.16 | $52.61 | $52.61 | 52,547 |
2025-01-10 | $51.94 | $52.23 | $50.70 | $51.49 | $51.49 | 109,753 |
2025-01-08 | $52.70 | $53.74 | $51.74 | $53.74 | $53.74 | 54,068 |
2025-01-07 | $55.06 | $55.45 | $52.58 | $53.44 | $53.44 | 42,996 |
2025-01-06 | $55.14 | $56.22 | $54.33 | $54.51 | $54.51 | 76,070 |
2025-01-03 | $53.12 | $54.39 | $52.01 | $54.17 | $54.17 | 32,523 |
2025-01-02 | $53.76 | $54.47 | $51.82 | $52.54 | $52.54 | 63,125 |
2024-12-31 | $53.06 | $53.59 | $52.32 | $52.79 | $52.79 | 100,625 |
2024-12-30 | $52.61 | $53.24 | $51.00 | $52.47 | $52.47 | 94,305 |
2024-12-27 | $54.24 | $55.15 | $52.57 | $53.59 | $53.59 | 131,733 |
2024-12-26 | $53.97 | $55.46 | $53.63 | $55.29 | $55.29 | 95,181 |
2024-12-24 | $53.60 | $54.75 | $53.22 | $54.72 | $54.72 | 50,651 |
2024-12-23 | $52.95 | $53.61 | $51.92 | $53.54 | $53.54 | 63,446 |
2024-12-20 | $51.27 | $54.95 | $51.27 | $53.22 | $53.09 | 80,036 |
2024-12-19 | $54.00 | $54.92 | $52.20 | $52.28 | $52.28 | 68,898 |
2024-12-18 | $60.02 | $60.42 | $52.40 | $52.64 | $52.64 | 148,914 |
2024-12-17 | $60.55 | $61.40 | $58.98 | $59.44 | $59.44 | 73,469 |
2024-12-16 | $61.87 | $62.84 | $61.25 | $61.78 | $61.78 | 95,323 |
2024-12-13 | $62.75 | $62.82 | $61.00 | $61.86 | $61.86 | 138,127 |
2024-12-12 | $63.61 | $64.00 | $62.72 | $62.72 | $62.72 | 43,964 |
2024-12-11 | $63.99 | $64.46 | $63.32 | $63.79 | $63.79 | 93,637 |
2024-12-10 | $64.00 | $64.18 | $62.31 | $62.68 | $62.68 | 65,688 |
2024-12-09 | $65.61 | $66.09 | $63.93 | $64.02 | $64.02 | 60,598 |
2024-12-06 | $66.23 | $66.31 | $64.60 | $64.98 | $64.98 | 34,212 |
2024-12-05 | $66.55 | $66.70 | $64.82 | $64.99 | $64.99 | 59,426 |
2024-12-04 | $66.58 | $66.69 | $65.52 | $66.62 | $66.62 | 72,986 |
2024-12-03 | $66.75 | $67.03 | $65.31 | $66.20 | $66.20 | 94,835 |
2024-12-02 | $67.28 | $67.40 | $66.06 | $66.65 | $66.65 | 62,397 |
2024-11-29 | $67.89 | $68.74 | $67.29 | $67.32 | $67.32 | 76,125 |
2024-11-27 | $68.55 | $69.73 | $66.91 | $67.10 | $67.10 | 94,144 |
2024-11-26 | $68.25 | $68.43 | $66.65 | $67.91 | $67.91 | 79,617 |
2024-11-25 | $67.65 | $70.24 | $67.65 | $68.95 | $68.95 | 161,635 |
2024-11-22 | $63.48 | $66.01 | $63.48 | $65.81 | $65.81 | 125,453 |
2024-11-21 | $60.51 | $63.16 | $60.28 | $62.71 | $62.71 | 85,472 |
2024-11-20 | $58.87 | $59.82 | $58.00 | $59.82 | $59.82 | 68,224 |
2024-11-19 | $57.11 | $59.09 | $56.78 | $58.82 | $58.82 | 79,292 |
2024-11-18 | $58.52 | $59.40 | $58.32 | $58.88 | $58.88 | 52,115 |
2024-11-15 | $60.22 | $60.22 | $58.10 | $58.44 | $58.44 | 160,193 |
2024-11-14 | $62.52 | $62.94 | $60.14 | $60.52 | $60.52 | 63,665 |
2024-11-13 | $64.03 | $64.11 | $62.11 | $62.13 | $62.13 | 68,339 |
2024-11-12 | $64.67 | $65.36 | $62.87 | $63.33 | $63.33 | 67,613 |
2024-11-11 | $65.28 | $66.00 | $64.90 | $65.39 | $65.39 | 117,154 |
2024-11-08 | $62.62 | $63.93 | $62.34 | $63.62 | $63.62 | 93,266 |
2024-11-07 | $63.18 | $63.81 | $62.41 | $62.77 | $62.77 | 110,496 |
2024-11-06 | $62.93 | $63.21 | $60.49 | $63.06 | $63.06 | 243,007 |
2024-11-05 | $53.11 | $56.15 | $52.90 | $56.15 | $56.15 | 54,146 |
2024-11-04 | $53.18 | $55.02 | $53.18 | $53.85 | $53.85 | 29,948 |
2024-11-01 | $54.00 | $54.65 | $53.18 | $53.42 | $53.42 | 31,111 |
2024-10-31 | $55.12 | $55.12 | $53.06 | $53.06 | $53.06 | 52,484 |
2024-10-30 | $54.88 | $57.27 | $54.88 | $55.31 | $55.31 | 42,157 |
2024-10-29 | $54.54 | $55.58 | $53.84 | $55.52 | $55.52 | 46,550 |
2024-10-28 | $54.68 | $55.76 | $54.68 | $55.43 | $55.43 | 41,951 |
2024-10-25 | $55.43 | $55.45 | $53.41 | $53.74 | $53.74 | 27,888 |
2024-10-24 | $55.00 | $55.19 | $54.10 | $54.82 | $54.82 | 57,006 |
2024-10-23 | $54.94 | $55.47 | $53.55 | $54.48 | $54.48 | 78,518 |
2024-10-22 | $55.83 | $56.08 | $54.81 | $55.52 | $55.52 | 81,306 |
2024-10-21 | $58.56 | $58.56 | $56.35 | $56.74 | $56.74 | 65,421 |
2024-10-18 | $59.01 | $59.01 | $58.24 | $58.79 | $58.79 | 29,462 |
2024-10-17 | $59.16 | $59.16 | $58.20 | $58.78 | $58.78 | 52,197 |
2024-10-16 | $57.93 | $59.12 | $57.70 | $58.55 | $58.55 | 67,930 |
2024-10-15 | $57.11 | $59.00 | $56.98 | $56.98 | $56.98 | 90,064 |
2024-10-14 | $56.58 | $57.59 | $55.92 | $57.55 | $57.55 | 67,589 |
2024-10-11 | $54.00 | $56.56 | $54.00 | $56.50 | $56.50 | 83,029 |
2024-10-10 | $53.84 | $54.02 | $52.84 | $53.76 | $53.76 | 19,893 |
2024-10-09 | $53.61 | $55.13 | $53.28 | $54.69 | $54.69 | 39,016 |
2024-10-08 | $53.51 | $54.10 | $53.02 | $53.58 | $53.58 | 47,820 |
2024-10-07 | $54.19 | $54.19 | $52.67 | $53.53 | $53.53 | 58,690 |
2024-10-04 | $54.96 | $55.27 | $53.68 | $54.75 | $54.75 | 50,019 |
2024-10-03 | $52.89 | $53.57 | $52.07 | $53.21 | $53.21 | 18,258 |
2024-10-02 | $53.10 | $54.28 | $52.68 | $53.68 | $53.68 | 20,468 |
2024-10-01 | $54.89 | $54.89 | $52.35 | $53.55 | $53.55 | 67,686 |
2024-09-30 | $54.41 | $55.12 | $53.48 | $54.95 | $54.95 | 28,939 |
2024-09-27 | $55.75 | $56.27 | $54.27 | $54.76 | $54.76 | 428,926 |
2024-09-26 | $54.92 | $55.24 | $54.14 | $54.70 | $54.70 | 56,044 |
2024-09-25 | $55.03 | $55.03 | $53.09 | $53.41 | $53.41 | 438,056 |
2024-09-24 | $55.36 | $55.83 | $54.72 | $55.03 | $55.03 | 41,273 |
2024-09-23 | $54.95 | $55.42 | $54.41 | $55.15 | $55.00 | 67,280 |
2024-09-20 | $55.16 | $55.16 | $53.63 | $54.38 | $54.23 | 58,832 |
2024-09-19 | $55.81 | $55.87 | $54.20 | $55.60 | $55.45 | 140,281 |
2024-09-18 | $52.88 | $55.50 | $52.31 | $52.81 | $52.66 | 147,263 |
2024-09-17 | $52.76 | $53.75 | $52.13 | $52.75 | $52.60 | 139,610 |
2024-09-16 | $51.22 | $52.15 | $50.91 | $51.91 | $51.77 | 474,922 |
2024-09-13 | $49.54 | $51.09 | $49.54 | $50.99 | $50.85 | 108,377 |
2024-09-12 | $47.55 | $48.71 | $46.92 | $48.48 | $48.35 | 65,062 |
2024-09-11 | $46.38 | $47.40 | $44.20 | $47.20 | $47.07 | 44,915 |
2024-09-10 | $47.32 | $47.32 | $45.62 | $46.76 | $46.63 | 25,336 |
2024-09-09 | $46.73 | $47.89 | $46.50 | $47.03 | $46.90 | 81,133 |
2024-09-06 | $48.60 | $49.24 | $46.21 | $46.40 | $46.27 | 40,248 |
2024-09-05 | $49.57 | $49.74 | $48.00 | $48.42 | $48.29 | 44,113 |
2024-09-04 | $49.38 | $50.54 | $49.06 | $49.39 | $49.25 | 86,960 |
2024-09-03 | $53.01 | $53.53 | $49.54 | $50.07 | $49.93 | 518,774 |
2024-08-30 | $53.63 | $54.21 | $52.30 | $54.10 | $53.95 | 25,979 |
2024-08-29 | $53.46 | $54.39 | $52.76 | $52.98 | $52.83 | 43,316 |
2024-08-28 | $52.92 | $53.47 | $51.87 | $52.62 | $52.47 | 90,400 |
2024-08-27 | $53.29 | $53.67 | $52.77 | $53.50 | $53.35 | 48,038 |
2024-08-26 | $55.54 | $55.67 | $53.96 | $54.03 | $53.88 | 83,317 |
2024-08-23 | $52.32 | $55.01 | $52.19 | $54.65 | $54.50 | 156,787 |
2024-08-22 | $52.45 | $52.73 | $51.04 | $51.27 | $51.13 | 34,192 |
2024-08-21 | $51.29 | $52.32 | $50.91 | $52.32 | $52.18 | 67,271 |
2024-08-20 | $51.60 | $51.62 | $50.10 | $50.40 | $50.26 | 25,344 |
2024-08-19 | $50.51 | $51.78 | $50.51 | $51.75 | $51.61 | 46,423 |
2024-08-16 | $50.05 | $50.77 | $49.72 | $50.45 | $50.31 | 43,721 |
2024-08-15 | $49.97 | $50.81 | $49.58 | $50.37 | $50.23 | 53,507 |
2024-08-14 | $48.16 | $48.35 | $47.16 | $47.52 | $47.39 | 43,677 |
2024-08-13 | $46.73 | $47.82 | $46.10 | $47.74 | $47.61 | 45,550 |
2024-08-12 | $47.08 | $47.08 | $45.59 | $45.91 | $45.78 | 35,111 |
2024-08-09 | $47.19 | $47.19 | $45.79 | $46.78 | $46.78 | 545,265 |
2024-08-08 | $45.40 | $47.00 | $45.06 | $46.92 | $46.92 | 68,392 |
2024-08-07 | $47.11 | $47.39 | $43.94 | $44.22 | $44.22 | 155,911 |
2024-08-06 | $44.14 | $46.78 | $43.14 | $45.11 | $45.11 | 82,166 |
2024-08-05 | $41.16 | $45.42 | $40.84 | $43.86 | $43.86 | 151,694 |
2024-08-02 | $48.78 | $48.81 | $45.95 | $47.63 | $47.63 | 193,651 |
2024-08-01 | $55.99 | $56.92 | $50.90 | $52.21 | $52.21 | 274,266 |
2024-07-31 | $55.88 | $58.16 | $54.88 | $55.86 | $55.86 | 232,376 |
2024-07-30 | $54.77 | $55.57 | $54.00 | $54.78 | $54.78 | 132,027 |
2024-07-29 | $55.10 | $55.35 | $53.81 | $54.28 | $54.28 | 80,464 |
2024-07-26 | $53.61 | $54.85 | $53.07 | $54.52 | $54.52 | 142,024 |
2024-07-25 | $50.89 | $54.17 | $50.73 | $51.86 | $51.86 | 75,962 |
2024-07-24 | $53.03 | $54.02 | $50.57 | $50.65 | $50.65 | 93,807 |
2024-07-23 | $53.18 | $54.31 | $52.86 | $53.73 | $53.73 | 65,895 |
2024-07-22 | $52.18 | $53.65 | $50.90 | $53.48 | $53.48 | 73,874 |
2024-07-19 | $52.19 | $52.60 | $51.14 | $51.60 | $51.60 | 50,470 |
2024-07-18 | $54.51 | $56.47 | $52.43 | $52.63 | $52.63 | 133,666 |
2024-07-17 | $55.66 | $57.42 | $54.67 | $54.86 | $54.86 | 130,449 |
2024-07-16 | $54.04 | $57.25 | $53.90 | $57.05 | $57.05 | 259,287 |
2024-07-15 | $53.12 | $54.31 | $52.40 | $53.25 | $53.25 | 609,859 |
2024-07-12 | $51.75 | $53.08 | $51.60 | $52.23 | $52.23 | 162,590 |
2024-07-11 | $49.25 | $51.14 | $48.95 | $50.82 | $50.82 | 192,468 |
2024-07-10 | $46.57 | $47.45 | $46.23 | $47.45 | $47.45 | 37,085 |
2024-07-09 | $46.38 | $46.68 | $45.75 | $45.86 | $45.86 | 19,265 |
2024-07-08 | $46.87 | $47.61 | $46.50 | $46.75 | $46.75 | 22,076 |
2024-07-05 | $47.08 | $47.08 | $45.78 | $46.34 | $46.34 | 49,519 |
2024-07-03 | $47.26 | $47.96 | $46.95 | $47.20 | $47.20 | 441,767 |
2024-07-02 | $46.53 | $47.16 | $46.29 | $47.16 | $47.16 | 23,292 |
2024-07-01 | $48.37 | $48.78 | $46.39 | $46.52 | $46.52 | 44,496 |
2024-06-28 | $48.44 | $49.00 | $47.10 | $47.91 | $47.91 | 49,384 |
2024-06-27 | $47.37 | $47.69 | $46.91 | $47.69 | $47.69 | 37,096 |
2024-06-26 | $46.86 | $47.38 | $46.65 | $47.30 | $47.30 | 448,108 |
2024-06-25 | $49.04 | $49.04 | $47.08 | $47.59 | $47.59 | 37,149 |
2024-06-24 | $48.57 | $50.12 | $48.57 | $49.13 | $48.88 | 558,466 |
2024-06-21 | $48.20 | $48.39 | $47.10 | $48.31 | $48.06 | 23,975 |
2024-06-20 | $48.12 | $48.74 | $47.67 | $47.88 | $47.63 | 48,219 |
2024-06-18 | $47.91 | $48.64 | $47.89 | $48.35 | $48.10 | 31,201 |
2024-06-17 | $46.18 | $48.05 | $46.18 | $47.99 | $47.74 | 41,520 |
2024-06-14 | $47.07 | $47.35 | $45.91 | $46.79 | $46.55 | 547,014 |
2024-06-13 | $49.06 | $49.23 | $47.80 | $48.52 | $48.27 | 399,755 |
2024-06-12 | $49.97 | $51.15 | $49.10 | $49.43 | $49.18 | 50,278 |
2024-06-11 | $47.44 | $47.80 | $46.41 | $47.62 | $47.62 | 42,776 |
2024-06-10 | $46.73 | $48.42 | $46.54 | $48.30 | $48.30 | 38,179 |
2024-06-07 | $47.92 | $48.77 | $47.71 | $47.98 | $47.98 | 25,601 |
2024-06-06 | $49.13 | $49.61 | $48.91 | $49.14 | $49.14 | 16,856 |
2024-06-05 | $48.80 | $49.68 | $48.01 | $49.67 | $49.67 | 37,454 |
2024-06-04 | $49.28 | $49.37 | $47.99 | $48.03 | $48.03 | 46,050 |
2024-06-03 | $52.32 | $52.36 | $49.15 | $50.20 | $50.20 | 66,407 |
2024-05-31 | $50.15 | $51.49 | $49.40 | $51.42 | $51.42 | 63,475 |
2024-05-30 | $48.67 | $49.91 | $48.67 | $49.48 | $49.48 | 31,491 |
2024-05-29 | $48.53 | $48.77 | $48.05 | $48.37 | $48.37 | 445,955 |
2024-05-28 | $51.77 | $51.77 | $49.77 | $50.24 | $50.24 | 30,470 |
2024-05-24 | $50.64 | $51.23 | $50.37 | $51.16 | $51.16 | 21,837 |
2024-05-23 | $52.36 | $52.36 | $49.63 | $49.94 | $49.94 | 48,507 |
2024-05-22 | $52.77 | $53.19 | $51.45 | $52.00 | $52.00 | 38,346 |
2024-05-21 | $53.13 | $53.30 | $52.83 | $53.24 | $53.24 | 47,822 |
2024-05-20 | $53.59 | $54.00 | $53.21 | $53.46 | $53.46 | 31,525 |
2024-05-17 | $53.30 | $53.37 | $52.94 | $53.31 | $53.31 | 40,789 |
2024-05-16 | $54.54 | $54.54 | $53.17 | $53.21 | $53.21 | 465,279 |
2024-05-15 | $54.92 | $54.98 | $54.04 | $54.76 | $54.76 | 47,326 |
2024-05-14 | $53.53 | $54.00 | $52.86 | $53.62 | $53.62 | 22,036 |
2024-05-13 | $53.17 | $53.63 | $52.08 | $52.20 | $52.20 | 44,396 |
2024-05-10 | $52.95 | $52.95 | $51.93 | $52.31 | $52.31 | 28,306 |
2024-05-09 | $51.13 | $52.46 | $50.88 | $52.42 | $52.42 | 56,036 |
2024-05-08 | $50.39 | $51.09 | $50.39 | $51.02 | $51.02 | 76,747 |
2024-05-07 | $51.42 | $52.27 | $51.42 | $51.62 | $51.62 | 459,355 |
2024-05-06 | $50.57 | $51.18 | $50.26 | $51.18 | $51.18 | 72,391 |
2024-05-03 | $50.09 | $50.17 | $48.63 | $49.08 | $49.08 | 41,610 |
2024-05-02 | $47.23 | $47.85 | $45.93 | $47.64 | $47.64 | 36,937 |
2024-05-01 | $45.60 | $48.12 | $45.34 | $46.01 | $46.01 | 61,795 |
2024-04-30 | $47.69 | $47.92 | $45.77 | $45.77 | $45.77 | 50,695 |
2024-04-29 | $47.89 | $48.74 | $47.89 | $48.43 | $48.43 | 32,309 |
2024-04-26 | $47.34 | $48.14 | $47.11 | $47.59 | $47.59 | 30,691 |
2024-04-25 | $46.52 | $47.44 | $45.61 | $47.15 | $47.15 | 53,833 |
2024-04-24 | $47.78 | $48.41 | $46.97 | $47.87 | $47.87 | 41,303 |
2024-04-23 | $46.40 | $48.24 | $46.30 | $47.88 | $47.88 | 47,062 |
2024-04-22 | $45.21 | $46.90 | $44.74 | $46.16 | $46.16 | 52,253 |
2024-04-19 | $44.11 | $45.31 | $44.01 | $44.82 | $44.82 | 35,424 |
2024-04-18 | $45.26 | $45.88 | $43.95 | $44.41 | $44.41 | 30,841 |
2024-04-17 | $46.55 | $46.55 | $44.62 | $44.68 | $44.68 | 43,945 |
2024-04-16 | $46.13 | $46.55 | $44.90 | $45.80 | $45.80 | 49,631 |
2024-04-15 | $49.15 | $49.54 | $46.03 | $46.49 | $46.49 | 110,918 |
2024-04-12 | $49.78 | $49.95 | $47.64 | $48.16 | $48.16 | 89,319 |
2024-04-11 | $50.73 | $50.93 | $49.56 | $50.53 | $50.53 | 34,919 |
2024-04-10 | $50.86 | $51.66 | $49.88 | $50.44 | $50.44 | 120,194 |
2024-04-09 | $53.94 | $54.31 | $52.51 | $53.75 | $53.75 | 41,883 |
2024-04-08 | $53.75 | $54.03 | $53.07 | $53.61 | $53.61 | 38,384 |
2024-04-05 | $51.41 | $53.32 | $51.41 | $52.96 | $52.96 | 49,102 |
2024-04-04 | $54.61 | $54.95 | $51.38 | $51.68 | $51.68 | 83,228 |
2024-04-03 | $52.18 | $53.70 | $52.18 | $53.41 | $53.41 | 47,689 |
2024-04-02 | $53.60 | $53.66 | $52.21 | $52.80 | $52.80 | 77,975 |
2024-04-01 | $56.32 | $56.32 | $54.85 | $55.03 | $55.03 | 89,405 |
2024-03-28 | $55.68 | $56.76 | $55.68 | $56.13 | $56.13 | 95,965 |
2024-03-27 | $53.90 | $55.63 | $53.87 | $55.63 | $55.63 | 93,916 |
2024-03-26 | $53.78 | $54.00 | $52.95 | $53.05 | $53.05 | 44,572 |
2024-03-25 | $53.54 | $54.11 | $53.24 | $53.27 | $53.27 | 60,914 |
2024-03-22 | $54.52 | $54.55 | $53.11 | $53.18 | $53.18 | 89,106 |
2024-03-21 | $53.43 | $54.86 | $53.43 | $54.52 | $54.52 | 137,967 |
2024-03-20 | $50.43 | $53.08 | $50.43 | $52.66 | $52.66 | 68,416 |
2024-03-19 | $49.21 | $50.81 | $49.21 | $50.64 | $50.64 | 40,531 |
2024-03-18 | $50.41 | $50.58 | $49.66 | $49.74 | $49.69 | 35,221 |
2024-03-15 | $49.51 | $50.75 | $49.51 | $50.04 | $49.99 | 45,118 |
2024-03-14 | $51.93 | $52.21 | $49.01 | $50.26 | $50.21 | 136,311 |
2024-03-13 | $51.85 | $52.56 | $51.83 | $52.17 | $52.12 | 37,971 |
2024-03-12 | $51.06 | $51.87 | $50.37 | $51.61 | $51.56 | 64,587 |
2024-03-11 | $50.84 | $51.42 | $49.92 | $50.77 | $50.72 | 60,184 |
2024-03-08 | $53.20 | $53.80 | $51.10 | $51.55 | $51.50 | 115,203 |
2024-03-07 | $51.78 | $52.56 | $51.73 | $52.30 | $52.25 | 100,965 |
2024-03-06 | $51.18 | $51.51 | $50.38 | $50.97 | $50.92 | 106,766 |
2024-03-05 | $49.84 | $50.81 | $49.39 | $49.99 | $49.94 | 128,416 |
2024-03-04 | $50.83 | $51.18 | $50.25 | $50.46 | $50.41 | 118,625 |
2024-03-01 | $48.56 | $49.50 | $47.92 | $49.47 | $49.42 | 65,691 |
2024-02-29 | $48.29 | $48.80 | $47.39 | $48.29 | $48.24 | 60,954 |
2024-02-28 | $46.50 | $47.76 | $46.50 | $47.35 | $47.30 | 71,139 |
2024-02-27 | $47.22 | $47.38 | $46.90 | $47.32 | $47.27 | 42,001 |
2024-02-26 | $46.63 | $47.31 | $46.36 | $46.68 | $46.63 | 21,087 |
2024-02-23 | $46.75 | $47.30 | $46.31 | $46.95 | $46.90 | 38,218 |
2024-02-22 | $45.44 | $46.90 | $45.44 | $46.77 | $46.72 | 107,330 |
2024-02-21 | $44.13 | $44.81 | $43.92 | $44.81 | $44.77 | 30,912 |
2024-02-20 | $44.43 | $44.63 | $43.98 | $44.61 | $44.57 | 68,676 |
2024-02-16 | $46.18 | $46.96 | $45.53 | $45.54 | $45.50 | 58,846 |
2024-02-15 | $45.43 | $47.05 | $45.30 | $46.89 | $46.84 | 81,772 |
2024-02-14 | $43.97 | $44.76 | $43.06 | $44.55 | $44.51 | 39,509 |
2024-02-13 | $42.83 | $43.81 | $41.71 | $42.74 | $42.70 | 91,498 |
2024-02-12 | $44.90 | $46.54 | $44.90 | $46.09 | $46.04 | 64,280 |
2024-02-09 | $44.00 | $44.87 | $43.73 | $44.83 | $44.79 | 29,194 |
2024-02-08 | $42.69 | $43.92 | $42.69 | $43.83 | $43.79 | 39,732 |
2024-02-07 | $42.73 | $43.20 | $41.74 | $42.76 | $42.72 | 27,725 |
2024-02-06 | $41.63 | $42.28 | $41.29 | $42.11 | $42.07 | 29,205 |
2024-02-05 | $42.05 | $42.08 | $40.63 | $41.57 | $41.53 | 32,247 |
2024-02-02 | $42.28 | $43.40 | $41.33 | $43.01 | $43.01 | 68,967 |
2024-02-01 | $42.02 | $43.03 | $40.71 | $43.03 | $43.03 | 130,903 |
2024-01-31 | $43.50 | $44.08 | $41.34 | $41.45 | $41.45 | 65,184 |
2024-01-30 | $43.63 | $44.21 | $43.39 | $43.83 | $43.83 | 51,475 |
2024-01-29 | $43.08 | $44.20 | $42.60 | $44.20 | $44.20 | 43,125 |
2024-01-26 | $43.21 | $43.73 | $42.71 | $43.00 | $43.00 | 56,842 |
2024-01-25 | $43.19 | $43.38 | $42.15 | $42.86 | $42.86 | 71,109 |
2024-01-24 | $44.15 | $44.15 | $42.00 | $42.09 | $42.09 | 66,366 |
2024-01-23 | $44.13 | $44.43 | $42.53 | $42.97 | $42.97 | 45,617 |
2024-01-22 | $42.92 | $43.74 | $42.77 | $43.50 | $43.50 | 126,004 |
2024-01-19 | $41.26 | $42.15 | $40.38 | $42.07 | $42.07 | 61,038 |
2024-01-18 | $40.48 | $40.90 | $39.68 | $40.85 | $40.85 | 39,337 |
2024-01-17 | $39.42 | $40.24 | $39.09 | $39.92 | $39.92 | 57,050 |
2024-01-16 | $40.86 | $41.14 | $40.07 | $40.80 | $40.80 | 51,024 |
2024-01-12 | $42.87 | $43.08 | $41.23 | $41.60 | $41.60 | 63,925 |
2024-01-11 | $41.80 | $41.90 | $40.50 | $41.72 | $41.72 | 84,637 |
2024-01-10 | $41.78 | $42.21 | $41.24 | $42.04 | $42.04 | 92,727 |
2024-01-09 | $41.46 | $42.19 | $41.01 | $41.77 | $41.77 | 76,701 |
2024-01-08 | $40.82 | $42.60 | $40.46 | $42.60 | $42.60 | 78,661 |
2024-01-05 | $40.04 | $41.80 | $40.04 | $40.99 | $40.99 | 55,748 |
2024-01-04 | $40.64 | $41.35 | $40.55 | $40.55 | $40.55 | 51,037 |
2024-01-03 | $42.56 | $42.65 | $40.80 | $40.86 | $40.86 | 137,206 |
2024-01-02 | $43.43 | $44.62 | $43.22 | $43.91 | $43.91 | 78,171 |
2023-12-29 | $45.58 | $45.69 | $44.34 | $44.37 | $44.37 | 117,143 |
2023-12-28 | $45.46 | $45.98 | $45.32 | $45.74 | $45.74 | 59,535 |
2023-12-27 | $45.90 | $46.16 | $45.41 | $45.76 | $45.76 | 66,466 |
2023-12-26 | $45.16 | $46.16 | $44.83 | $45.73 | $45.73 | 101,165 |
2023-12-22 | $44.78 | $45.49 | $44.17 | $44.77 | $44.77 | 83,026 |
2023-12-21 | $43.68 | $44.31 | $43.05 | $44.18 | $44.18 | 79,837 |
2023-12-20 | $44.84 | $45.70 | $42.80 | $42.82 | $42.55 | 194,318 |
2023-12-19 | $44.09 | $45.00 | $43.91 | $44.97 | $44.69 | 70,709 |
2023-12-18 | $43.83 | $43.88 | $43.06 | $43.30 | $43.03 | 60,045 |
2023-12-15 | $44.47 | $44.47 | $42.84 | $43.19 | $42.92 | 79,514 |
2023-12-14 | $42.98 | $44.80 | $42.98 | $44.38 | $44.10 | 189,690 |
2023-12-13 | $38.51 | $41.47 | $38.00 | $41.47 | $41.21 | 134,253 |
2023-12-12 | $38.76 | $38.95 | $38.10 | $38.46 | $38.22 | 37,868 |
2023-12-11 | $37.97 | $38.90 | $37.95 | $38.81 | $38.57 | 76,617 |
2023-12-08 | $37.52 | $38.63 | $37.52 | $38.22 | $37.98 | 38,186 |
2023-12-07 | $37.25 | $37.73 | $36.95 | $37.73 | $37.49 | 37,377 |
2023-12-06 | $38.01 | $38.93 | $37.07 | $37.16 | $36.93 | 74,527 |
2023-12-05 | $38.32 | $38.32 | $37.12 | $37.38 | $37.15 | 60,422 |
2023-12-04 | $37.76 | $38.99 | $37.50 | $38.91 | $38.67 | 85,140 |
2023-12-01 | $35.24 | $37.98 | $34.99 | $37.82 | $37.58 | 118,365 |
2023-11-30 | $35.24 | $35.55 | $34.74 | $35.37 | $35.15 | 28,548 |
2023-11-29 | $35.11 | $35.90 | $34.77 | $34.89 | $34.67 | 47,225 |
2023-11-28 | $35.02 | $35.24 | $34.34 | $34.48 | $34.27 | 35,839 |
2023-11-27 | $35.01 | $35.35 | $34.47 | $35.17 | $34.95 | 26,937 |
2023-11-24 | $34.73 | $35.43 | $34.65 | $35.43 | $35.21 | 18,629 |
2023-11-22 | $34.72 | $35.25 | $34.47 | $34.85 | $34.63 | 32,750 |
2023-11-21 | $34.45 | $34.63 | $34.26 | $34.33 | $34.12 | 22,743 |
2023-11-20 | $34.11 | $35.05 | $33.97 | $34.83 | $34.61 | 68,509 |
2023-11-17 | $34.25 | $34.53 | $34.12 | $34.44 | $34.23 | 50,079 |
2023-11-16 | $34.48 | $34.74 | $33.30 | $33.53 | $33.32 | 65,162 |
2023-11-15 | $34.34 | $35.77 | $34.34 | $34.74 | $34.52 | 90,270 |
2023-11-14 | $32.74 | $34.45 | $32.74 | $34.27 | $34.06 | 109,002 |
2023-11-13 | $30.47 | $30.97 | $30.26 | $30.68 | $30.49 | 31,323 |
2023-11-10 | $30.04 | $30.81 | $29.66 | $30.81 | $30.62 | 37,001 |
2023-11-09 | $31.20 | $31.20 | $29.56 | $29.72 | $29.53 | 78,897 |
2023-11-08 | $31.19 | $31.42 | $30.60 | $30.70 | $30.51 | 32,015 |
2023-11-07 | $31.14 | $31.39 | $30.92 | $31.14 | $30.95 | 17,465 |
2023-11-06 | $32.38 | $32.51 | $31.21 | $31.43 | $31.23 | 39,385 |
2023-11-03 | $31.75 | $32.86 | $31.75 | $32.39 | $32.39 | 80,755 |
2023-11-02 | $29.80 | $30.64 | $29.66 | $30.63 | $30.63 | 115,250 |
2023-11-01 | $28.13 | $28.79 | $27.58 | $28.73 | $28.73 | 57,840 |
2023-10-31 | $27.71 | $28.41 | $27.60 | $28.34 | $28.34 | 50,692 |
2023-10-30 | $27.55 | $27.98 | $26.88 | $27.55 | $27.55 | 25,497 |
2023-10-27 | $28.12 | $28.18 | $26.75 | $26.92 | $26.92 | 77,655 |
2023-10-26 | $27.99 | $28.57 | $27.69 | $28.03 | $28.03 | 48,773 |
2023-10-25 | $28.44 | $28.63 | $27.62 | $27.69 | $27.69 | 22,778 |
2023-10-24 | $29.00 | $29.54 | $28.61 | $29.01 | $29.01 | 40,053 |
2023-10-23 | $28.95 | $29.59 | $28.44 | $28.53 | $28.53 | 35,075 |
2023-10-20 | $30.35 | $30.51 | $29.29 | $29.36 | $29.36 | 62,784 |
2023-10-19 | $31.53 | $32.06 | $30.05 | $30.36 | $30.36 | 70,523 |
2023-10-18 | $33.27 | $33.27 | $31.75 | $31.89 | $31.89 | 35,730 |
2023-10-17 | $32.52 | $34.75 | $32.52 | $34.24 | $34.24 | 47,229 |
2023-10-16 | $32.13 | $33.10 | $31.93 | $32.87 | $32.87 | 26,061 |
2023-10-13 | $32.23 | $32.38 | $31.10 | $31.37 | $31.37 | 45,960 |
2023-10-12 | $34.13 | $34.13 | $31.48 | $32.00 | $32.00 | 38,623 |
2023-10-11 | $33.78 | $34.09 | $33.29 | $34.02 | $34.02 | 20,018 |
2023-10-10 | $33.06 | $34.27 | $33.06 | $33.66 | $33.66 | 26,488 |
2023-10-09 | $31.48 | $32.91 | $31.48 | $32.77 | $32.77 | 19,169 |
2023-10-06 | $30.76 | $32.53 | $30.49 | $32.08 | $32.08 | 29,371 |
2023-10-05 | $31.20 | $31.65 | $30.75 | $31.28 | $31.28 | 14,524 |
2023-10-04 | $31.12 | $31.56 | $30.31 | $31.51 | $31.51 | 18,594 |
2023-10-03 | $32.02 | $32.34 | $30.68 | $31.09 | $31.09 | 37,715 |
2023-10-02 | $33.75 | $33.95 | $32.24 | $32.60 | $32.60 | 44,376 |
2023-09-29 | $35.18 | $35.23 | $33.88 | $33.99 | $33.99 | 22,083 |
2023-09-28 | $33.30 | $34.75 | $33.30 | $34.41 | $34.41 | 47,285 |
2023-09-27 | $33.39 | $33.78 | $32.74 | $33.33 | $33.33 | 23,507 |
2023-09-26 | $33.74 | $34.08 | $32.83 | $32.84 | $32.84 | 26,859 |
2023-09-25 | $33.37 | $34.54 | $33.37 | $34.46 | $34.46 | 31,205 |
2023-09-22 | $34.13 | $34.53 | $33.76 | $33.77 | $33.77 | 17,739 |
2023-09-21 | $35.25 | $35.25 | $33.93 | $33.93 | $33.93 | 42,032 |
2023-09-20 | $36.98 | $37.52 | $35.90 | $35.97 | $35.97 | 32,762 |
2023-09-19 | $36.91 | $36.95 | $36.35 | $36.55 | $36.55 | 15,386 |
2023-09-18 | $37.18 | $37.25 | $36.72 | $36.86 | $36.82 | 10,492 |
2023-09-15 | $37.52 | $37.52 | $36.68 | $37.02 | $36.98 | 16,035 |
2023-09-14 | $37.72 | $38.28 | $37.68 | $38.24 | $38.20 | 24,395 |
2023-09-13 | $37.60 | $37.60 | $36.46 | $36.90 | $36.86 | 18,968 |
2023-09-12 | $37.19 | $38.00 | $37.18 | $37.48 | $37.48 | 40,107 |
2023-09-11 | $38.09 | $38.21 | $37.39 | $37.55 | $37.55 | 22,907 |
2023-09-08 | $37.53 | $37.73 | $37.09 | $37.39 | $37.39 | 33,804 |
2023-09-07 | $38.06 | $38.24 | $37.11 | $37.52 | $37.52 | 15,590 |
2023-09-06 | $38.88 | $39.49 | $38.04 | $38.63 | $38.63 | 20,292 |
2023-09-05 | $40.72 | $41.02 | $38.90 | $38.90 | $38.90 | 40,826 |
2023-09-01 | $41.75 | $42.01 | $41.44 | $41.76 | $41.76 | 11,563 |
2023-08-31 | $40.83 | $41.28 | $40.65 | $40.65 | $40.65 | 34,824 |
2023-08-30 | $40.37 | $41.07 | $40.37 | $40.75 | $40.75 | 20,498 |
2023-08-29 | $38.75 | $40.43 | $38.42 | $40.43 | $40.43 | 30,270 |
2023-08-28 | $38.06 | $39.34 | $38.06 | $38.73 | $38.73 | 87,301 |
2023-08-25 | $37.83 | $38.32 | $36.73 | $37.80 | $37.80 | 42,474 |
2023-08-24 | $38.37 | $39.21 | $37.40 | $37.43 | $37.43 | 17,301 |
2023-08-23 | $37.31 | $38.68 | $37.21 | $38.61 | $38.61 | 22,050 |
2023-08-22 | $38.12 | $38.16 | $37.23 | $37.36 | $37.36 | 16,883 |
2023-08-21 | $37.91 | $38.15 | $37.08 | $37.98 | $37.98 | 26,139 |
2023-08-18 | $36.90 | $38.09 | $36.90 | $37.90 | $37.90 | 17,687 |
2023-08-17 | $39.46 | $39.46 | $37.55 | $37.58 | $37.58 | 66,461 |
2023-08-16 | $40.13 | $40.28 | $39.06 | $39.06 | $39.06 | 29,129 |
2023-08-15 | $40.74 | $40.78 | $40.10 | $40.23 | $40.23 | 30,781 |
2023-08-14 | $41.16 | $41.92 | $40.86 | $41.92 | $41.92 | 30,703 |
2023-08-11 | $41.28 | $41.93 | $41.28 | $41.71 | $41.71 | 17,755 |
2023-08-10 | $42.47 | $43.29 | $41.49 | $41.75 | $41.75 | 40,581 |
2023-08-09 | $42.58 | $42.61 | $41.71 | $42.00 | $42.00 | 17,184 |
2023-08-08 | $42.08 | $42.65 | $41.38 | $42.58 | $42.58 | 25,925 |
2023-08-07 | $43.21 | $43.79 | $42.86 | $43.79 | $43.79 | 19,996 |
2023-08-04 | $43.12 | $44.02 | $42.64 | $42.76 | $42.76 | 25,037 |
2023-08-03 | $42.59 | $43.14 | $41.98 | $42.82 | $42.82 | 29,120 |
2023-08-02 | $43.26 | $43.89 | $42.79 | $43.26 | $43.26 | 101,059 |
2023-08-01 | $44.40 | $45.00 | $44.00 | $44.80 | $44.80 | 16,761 |
2023-07-31 | $44.97 | $45.46 | $44.65 | $45.18 | $45.18 | 28,824 |
2023-07-28 | $44.57 | $45.00 | $44.10 | $44.60 | $44.60 | 36,683 |
2023-07-27 | $46.12 | $46.12 | $43.25 | $43.54 | $43.54 | 49,585 |
2023-07-26 | $44.41 | $45.60 | $44.41 | $45.16 | $45.16 | 26,987 |
2023-07-25 | $44.01 | $45.02 | $44.00 | $44.57 | $44.57 | 43,380 |
2023-07-24 | $44.10 | $44.95 | $43.99 | $44.31 | $44.31 | 25,969 |
2023-07-21 | $45.12 | $45.12 | $44.12 | $44.13 | $44.13 | 16,625 |
2023-07-20 | $45.23 | $45.37 | $44.02 | $44.48 | $44.48 | 67,218 |
2023-07-19 | $45.04 | $45.50 | $44.58 | $45.18 | $45.18 | 56,558 |
2023-07-18 | $43.64 | $44.89 | $43.64 | $44.71 | $44.71 | 57,218 |
2023-07-17 | $42.46 | $43.71 | $42.24 | $43.54 | $43.54 | 53,378 |
2023-07-14 | $43.97 | $43.97 | $42.22 | $42.65 | $42.65 | 71,669 |
2023-07-13 | $43.81 | $44.04 | $43.34 | $43.95 | $43.95 | 78,872 |
2023-07-12 | $44.15 | $44.15 | $43.18 | $43.29 | $43.29 | 69,457 |
2023-07-11 | $41.37 | $42.50 | $41.20 | $42.39 | $42.39 | 44,391 |
2023-07-10 | $39.44 | $41.08 | $39.30 | $41.01 | $41.01 | 74,313 |
2023-07-07 | $38.65 | $40.48 | $38.63 | $39.52 | $39.52 | 33,134 |
2023-07-06 | $38.70 | $38.70 | $37.35 | $38.42 | $38.42 | 28,522 |
2023-07-05 | $40.27 | $40.38 | $39.60 | $39.78 | $39.78 | 104,935 |
2023-07-03 | $40.48 | $41.15 | $40.48 | $40.92 | $40.92 | 19,726 |
2023-06-30 | $40.69 | $40.87 | $40.13 | $40.52 | $40.52 | 52,312 |
2023-06-29 | $38.43 | $39.82 | $38.43 | $39.81 | $39.81 | 69,531 |
2023-06-28 | $38.04 | $38.46 | $37.67 | $38.46 | $38.46 | 27,874 |
2023-06-27 | $36.79 | $38.52 | $36.79 | $38.40 | $38.40 | 25,108 |
2023-06-26 | $35.97 | $37.16 | $35.97 | $36.67 | $36.67 | 20,124 |
2023-06-23 | $35.91 | $36.58 | $35.64 | $35.79 | $35.79 | 25,671 |
2023-06-22 | $36.90 | $37.30 | $36.51 | $37.03 | $37.03 | 20,004 |
2023-06-21 | $37.30 | $38.22 | $37.19 | $37.76 | $37.76 | 24,224 |
2023-06-20 | $38.39 | $38.39 | $37.54 | $38.13 | $37.92 | 19,241 |
2023-06-16 | $39.78 | $39.97 | $38.60 | $38.99 | $38.77 | 25,349 |
2023-06-15 | $37.82 | $39.60 | $37.82 | $39.60 | $39.38 | 49,326 |
2023-06-14 | $39.29 | $40.00 | $37.71 | $38.36 | $38.15 | 38,779 |
2023-06-13 | $38.34 | $39.50 | $38.34 | $39.17 | $39.17 | 35,739 |
2023-06-12 | $37.37 | $38.15 | $36.85 | $37.89 | $37.89 | 36,795 |
2023-06-09 | $38.00 | $38.00 | $37.04 | $37.37 | $37.37 | 18,815 |
2023-06-08 | $38.44 | $38.50 | $37.35 | $38.03 | $38.03 | 40,422 |
2023-06-07 | $37.37 | $38.73 | $37.33 | $38.55 | $38.55 | 66,904 |
2023-06-06 | $34.55 | $36.94 | $34.55 | $36.90 | $36.90 | 28,451 |
2023-06-05 | $35.63 | $35.63 | $34.27 | $34.77 | $34.77 | 43,200 |
2023-06-02 | $33.88 | $35.94 | $33.88 | $35.84 | $35.84 | 96,242 |
2023-06-01 | $32.12 | $32.83 | $31.51 | $32.66 | $32.66 | 24,413 |
2023-05-31 | $33.05 | $33.08 | $31.40 | $31.92 | $31.92 | 14,762 |
2023-05-30 | $33.67 | $34.00 | $33.00 | $33.32 | $33.32 | 15,893 |
2023-05-26 | $32.94 | $33.49 | $32.57 | $33.39 | $33.39 | 17,300 |
2023-05-25 | $32.45 | $32.68 | $31.67 | $32.42 | $32.42 | 16,128 |
2023-05-24 | $33.03 | $33.03 | $32.25 | $32.49 | $32.49 | 16,805 |
2023-05-23 | $34.00 | $34.77 | $33.54 | $33.54 | $33.54 | 31,728 |
2023-05-22 | $34.21 | $34.91 | $33.73 | $34.51 | $34.51 | 17,016 |
2023-05-19 | $35.47 | $35.47 | $33.69 | $34.06 | $34.06 | 30,842 |
2023-05-18 | $33.99 | $35.04 | $33.67 | $35.03 | $35.03 | 20,186 |
2023-05-17 | $33.08 | $34.26 | $32.62 | $34.14 | $34.14 | 22,360 |
2023-05-16 | $32.93 | $33.08 | $32.50 | $32.50 | $32.50 | 8,844 |
2023-05-15 | $33.25 | $34.24 | $33.25 | $33.90 | $33.90 | 7,678 |
2023-05-12 | $33.51 | $33.73 | $32.57 | $33.18 | $33.18 | 11,310 |
2023-05-11 | $33.33 | $33.37 | $32.80 | $33.20 | $33.20 | 12,640 |
2023-05-10 | $34.95 | $34.95 | $32.80 | $33.89 | $33.89 | 30,144 |
2023-05-09 | $33.50 | $34.05 | $33.33 | $33.70 | $33.70 | 6,084 |
2023-05-08 | $34.75 | $34.78 | $33.79 | $34.07 | $34.07 | 13,408 |
2023-05-05 | $33.71 | $34.63 | $33.71 | $34.40 | $34.40 | 46,234 |
2023-05-04 | $33.47 | $33.47 | $32.00 | $32.36 | $32.36 | 66,806 |
2023-05-03 | $34.50 | $35.99 | $34.00 | $34.08 | $34.08 | 28,314 |
2023-05-02 | $35.44 | $35.44 | $32.90 | $34.20 | $34.20 | 33,938 |
2023-05-01 | $35.64 | $36.64 | $35.60 | $35.69 | $35.69 | 24,499 |
2023-04-28 | $34.63 | $35.86 | $34.63 | $35.72 | $35.72 | 64,458 |
2023-04-27 | $33.47 | $34.86 | $33.20 | $34.77 | $34.77 | 31,057 |
2023-04-26 | $33.86 | $34.28 | $33.12 | $33.17 | $33.17 | 34,363 |
2023-04-25 | $35.47 | $35.55 | $34.20 | $34.21 | $34.21 | 40,424 |
2023-04-24 | $36.12 | $36.64 | $35.86 | $36.31 | $36.31 | 19,642 |
2023-04-21 | $35.95 | $36.40 | $35.51 | $36.28 | $36.28 | 15,702 |
2023-04-20 | $36.02 | $36.77 | $36.00 | $36.38 | $36.38 | 21,776 |
2023-04-19 | $36.16 | $36.91 | $35.84 | $36.78 | $36.78 | 21,437 |
2023-04-18 | $37.10 | $37.27 | $36.23 | $36.63 | $36.63 | 18,019 |
2023-04-17 | $36.03 | $36.79 | $35.95 | $36.79 | $36.79 | 29,852 |
2023-04-14 | $36.55 | $37.27 | $35.40 | $35.97 | $35.97 | 41,771 |
2023-04-13 | $36.04 | $36.76 | $35.51 | $36.55 | $36.55 | 51,909 |
2023-04-12 | $37.26 | $37.50 | $35.73 | $35.87 | $35.87 | 48,642 |
2023-04-11 | $36.07 | $36.88 | $35.79 | $36.46 | $36.46 | 64,760 |
2023-04-10 | $33.87 | $35.51 | $33.87 | $35.46 | $35.46 | 45,498 |
2023-04-06 | $33.96 | $34.48 | $33.86 | $34.28 | $34.28 | 35,678 |
2023-04-05 | $34.77 | $34.88 | $33.80 | $34.42 | $34.42 | 29,621 |
2023-04-04 | $36.68 | $36.68 | $34.60 | $35.19 | $35.19 | 45,665 |
2023-04-03 | $37.18 | $37.63 | $36.33 | $37.10 | $37.10 | 26,558 |
2023-03-31 | $36.07 | $37.18 | $36.07 | $37.08 | $37.08 | 35,964 |
2023-03-30 | $35.89 | $36.00 | $34.96 | $35.31 | $35.31 | 28,283 |
2023-03-29 | $34.69 | $35.04 | $34.25 | $35.01 | $35.01 | 50,595 |
2023-03-28 | $33.30 | $34.18 | $33.28 | $33.81 | $33.81 | 20,260 |
2023-03-27 | $33.90 | $34.05 | $32.95 | $33.61 | $33.61 | 59,910 |
2023-03-24 | $31.09 | $32.66 | $30.50 | $32.66 | $32.66 | 38,308 |
2023-03-23 | $33.00 | $34.09 | $31.37 | $31.89 | $31.89 | 33,043 |
2023-03-22 | $35.08 | $35.35 | $32.30 | $32.30 | $32.30 | 62,891 |
2023-03-21 | $34.75 | $35.35 | $34.67 | $35.04 | $35.04 | 56,978 |
2023-03-20 | $32.57 | $34.00 | $32.57 | $33.29 | $33.19 | 58,748 |
2023-03-17 | $33.00 | $33.25 | $31.50 | $31.66 | $31.57 | 30,634 |
2023-03-16 | $31.66 | $34.34 | $31.40 | $34.06 | $33.96 | 101,243 |
2023-03-15 | $32.72 | $33.04 | $31.22 | $32.81 | $32.71 | 47,220 |
2023-03-14 | $35.61 | $36.22 | $34.00 | $35.07 | $34.97 | 99,599 |
2023-03-13 | $33.38 | $34.64 | $32.10 | $33.20 | $33.10 | 41,021 |
2023-03-10 | $38.12 | $38.12 | $34.44 | $35.13 | $35.03 | 59,208 |
2023-03-09 | $41.53 | $41.62 | $38.45 | $38.45 | $38.45 | 67,997 |
2023-03-08 | $41.52 | $41.96 | $40.74 | $41.44 | $41.44 | 23,041 |
2023-03-07 | $42.67 | $43.20 | $41.20 | $41.34 | $41.34 | 24,850 |
2023-03-06 | $44.35 | $44.61 | $42.62 | $42.90 | $42.90 | 29,443 |
2023-03-03 | $43.68 | $44.65 | $42.92 | $44.55 | $44.55 | 34,976 |
2023-03-02 | $41.72 | $43.18 | $41.29 | $43.09 | $43.09 | 13,843 |
2023-03-01 | $42.09 | $42.94 | $41.91 | $42.55 | $42.55 | 24,160 |
2023-02-28 | $42.40 | $43.38 | $42.19 | $42.19 | $42.19 | 27,852 |
2023-02-27 | $43.19 | $43.75 | $42.16 | $42.44 | $42.44 | 15,196 |
2023-02-24 | $41.30 | $42.26 | $40.98 | $42.20 | $42.20 | 20,236 |
2023-02-23 | $43.46 | $43.65 | $41.78 | $43.07 | $43.07 | 9,726 |
2023-02-22 | $42.95 | $43.28 | $42.25 | $42.49 | $42.49 | 17,788 |
2023-02-21 | $44.26 | $44.38 | $42.18 | $42.36 | $42.36 | 51,279 |
2023-02-17 | $45.36 | $45.77 | $44.60 | $45.62 | $45.62 | 15,557 |
2023-02-16 | $45.28 | $47.38 | $45.04 | $45.88 | $45.88 | 24,452 |
2023-02-15 | $45.02 | $46.95 | $44.98 | $46.95 | $46.95 | 15,067 |
2023-02-14 | $45.11 | $46.70 | $44.73 | $45.98 | $45.98 | 22,166 |
2023-02-13 | $44.44 | $45.89 | $44.44 | $45.89 | $45.89 | 18,328 |
2023-02-10 | $43.49 | $44.38 | $43.49 | $44.35 | $44.35 | 44,755 |
2023-02-09 | $46.59 | $47.21 | $43.69 | $44.01 | $44.01 | 29,704 |
2023-02-08 | $46.64 | $46.96 | $45.60 | $45.75 | $45.75 | 53,925 |
2023-02-07 | $45.81 | $47.79 | $45.08 | $47.51 | $47.51 | 72,532 |
2023-02-06 | $47.32 | $47.32 | $46.00 | $46.53 | $46.53 | 39,479 |
2023-02-03 | $47.90 | $49.19 | $47.58 | $48.15 | $48.15 | 56,039 |
2023-02-02 | $48.34 | $49.60 | $47.90 | $49.07 | $49.07 | 77,399 |
2023-02-01 | $44.85 | $48.36 | $44.68 | $47.42 | $47.42 | 81,613 |
2023-01-31 | $42.63 | $45.27 | $42.60 | $45.27 | $45.27 | 37,752 |
2023-01-30 | $42.70 | $43.97 | $42.23 | $42.31 | $42.31 | 27,388 |
2023-01-27 | $42.75 | $44.11 | $42.75 | $43.72 | $43.72 | 36,975 |
2023-01-26 | $43.06 | $43.32 | $41.92 | $43.27 | $43.27 | 17,069 |
2023-01-25 | $41.00 | $42.25 | $40.44 | $42.17 | $42.17 | 31,789 |
2023-01-24 | $41.70 | $42.41 | $41.40 | $41.97 | $41.97 | 10,016 |
2023-01-23 | $40.91 | $42.64 | $40.86 | $42.37 | $42.37 | 33,881 |
2023-01-20 | $39.07 | $40.80 | $38.75 | $40.79 | $40.79 | 21,804 |
2023-01-19 | $39.34 | $39.60 | $38.45 | $38.90 | $38.90 | 35,207 |
2023-01-18 | $42.25 | $43.09 | $40.17 | $40.20 | $40.20 | 59,434 |
2023-01-17 | $42.17 | $42.59 | $41.65 | $41.85 | $41.85 | 39,234 |
2023-01-13 | $40.60 | $42.22 | $40.36 | $42.04 | $42.04 | 28,992 |
2023-01-12 | $41.03 | $41.71 | $39.91 | $41.56 | $41.56 | 51,614 |
2023-01-11 | $39.51 | $40.44 | $39.51 | $40.43 | $40.43 | 28,201 |
2023-01-10 | $37.94 | $38.96 | $37.31 | $38.94 | $38.94 | 14,857 |
2023-01-09 | $38.50 | $39.15 | $37.80 | $37.91 | $37.91 | 33,880 |
2023-01-06 | $36.15 | $38.04 | $35.70 | $37.83 | $37.83 | 60,293 |
2023-01-05 | $35.70 | $35.70 | $34.56 | $35.26 | $35.26 | 10,666 |
2023-01-04 | $35.64 | $36.86 | $35.46 | $36.37 | $36.37 | 31,293 |
2023-01-03 | $36.07 | $36.59 | $34.24 | $34.80 | $34.80 | 29,399 |
2022-12-30 | $35.05 | $35.43 | $34.47 | $35.29 | $35.29 | 21,694 |
2022-12-29 | $34.73 | $36.16 | $34.44 | $35.76 | $35.76 | 28,129 |
2022-12-28 | $35.59 | $35.98 | $33.79 | $33.79 | $33.79 | 31,978 |
2022-12-27 | $35.77 | $35.88 | $35.19 | $35.68 | $35.68 | 14,295 |
2022-12-23 | $35.06 | $35.60 | $34.40 | $35.56 | $35.56 | 29,461 |
2022-12-22 | $35.26 | $35.30 | $33.11 | $34.89 | $34.89 | 21,899 |
2022-12-21 | $35.36 | $36.35 | $35.27 | $36.11 | $36.11 | 38,846 |
2022-12-20 | $33.47 | $34.70 | $33.46 | $34.25 | $34.25 | 16,463 |
2022-12-19 | $35.02 | $35.07 | $33.31 | $33.68 | $33.64 | 32,357 |
2022-12-16 | $34.97 | $35.40 | $34.16 | $34.94 | $34.90 | 22,280 |
2022-12-15 | $37.48 | $37.49 | $35.79 | $36.08 | $36.04 | 26,926 |
2022-12-14 | $39.59 | $40.20 | $38.25 | $38.81 | $38.77 | 37,132 |
2022-12-13 | $41.35 | $41.83 | $38.55 | $39.32 | $39.28 | 80,421 |
2022-12-12 | $37.60 | $38.71 | $37.21 | $38.60 | $38.56 | 11,457 |
2022-12-09 | $38.17 | $38.62 | $37.45 | $37.47 | $37.43 | 37,403 |
2022-12-08 | $38.50 | $39.37 | $38.10 | $38.68 | $38.64 | 36,743 |
2022-12-07 | $37.66 | $38.75 | $37.66 | $37.85 | $37.81 | 12,655 |
2022-12-06 | $39.23 | $39.23 | $37.02 | $37.97 | $37.93 | 30,895 |
2022-12-05 | $41.71 | $41.71 | $38.92 | $39.37 | $39.33 | 37,647 |
2022-12-02 | $40.94 | $43.13 | $40.70 | $42.53 | $42.48 | 16,218 |
2022-12-01 | $43.44 | $43.90 | $42.13 | $42.45 | $42.40 | 23,630 |
2022-11-30 | $40.04 | $42.75 | $38.90 | $42.75 | $42.70 | 23,468 |
2022-11-29 | $39.65 | $40.53 | $39.65 | $39.97 | $39.93 | 13,489 |
2022-11-28 | $40.91 | $41.25 | $39.32 | $39.57 | $39.52 | 21,973 |
2022-11-25 | $41.45 | $42.15 | $41.38 | $41.95 | $41.90 | 10,392 |
2022-11-23 | $41.40 | $42.01 | $40.97 | $41.42 | $41.37 | 18,802 |
2022-11-22 | $40.13 | $41.39 | $39.94 | $41.35 | $41.35 | 28,388 |
2022-11-21 | $39.12 | $39.51 | $38.84 | $39.42 | $39.42 | 12,377 |
2022-11-18 | $40.06 | $40.29 | $38.66 | $39.63 | $39.63 | 33,326 |
2022-11-17 | $38.02 | $38.93 | $37.50 | $38.91 | $38.91 | 46,388 |
2022-11-16 | $40.80 | $40.80 | $39.40 | $39.66 | $39.66 | 29,606 |
2022-11-15 | $41.47 | $42.42 | $40.70 | $41.41 | $41.41 | 45,198 |
2022-11-14 | $40.45 | $41.32 | $39.61 | $39.62 | $39.62 | 27,800 |
2022-11-11 | $40.61 | $41.79 | $40.33 | $40.79 | $40.79 | 67,716 |
2022-11-10 | $38.01 | $40.16 | $38.01 | $40.09 | $40.09 | 73,895 |
2022-11-09 | $35.87 | $36.18 | $33.99 | $34.22 | $34.22 | 27,878 |
2022-11-08 | $36.57 | $37.63 | $35.47 | $36.52 | $36.52 | 29,320 |
2022-11-07 | $36.10 | $36.33 | $35.13 | $36.25 | $36.25 | 23,739 |
2022-11-04 | $35.26 | $35.99 | $33.80 | $35.40 | $35.40 | 53,766 |
2022-11-03 | $32.85 | $34.31 | $31.98 | $33.75 | $33.75 | 40,918 |
2022-11-02 | $36.81 | $37.47 | $33.96 | $33.96 | $33.96 | 73,843 |
2022-11-01 | $37.96 | $37.96 | $36.70 | $37.24 | $37.24 | 47,240 |
2022-10-31 | $36.41 | $37.37 | $36.15 | $36.86 | $36.86 | 62,131 |
2022-10-28 | $35.22 | $36.87 | $34.58 | $36.87 | $36.87 | 35,773 |
2022-10-27 | $35.49 | $36.35 | $34.82 | $35.01 | $35.01 | 47,159 |
2022-10-26 | $35.06 | $36.47 | $34.70 | $34.97 | $34.97 | 55,888 |
2022-10-25 | $32.32 | $34.80 | $32.31 | $34.74 | $34.74 | 50,484 |
2022-10-24 | $32.11 | $32.53 | $31.36 | $32.28 | $32.28 | 25,167 |
2022-10-21 | $29.86 | $31.82 | $29.38 | $31.69 | $31.69 | 20,140 |
2022-10-20 | $31.33 | $31.95 | $29.66 | $29.85 | $29.85 | 16,218 |
2022-10-19 | $32.24 | $32.36 | $30.48 | $31.28 | $31.28 | 21,970 |
2022-10-18 | $33.67 | $34.00 | $32.25 | $33.00 | $33.00 | 40,837 |
2022-10-17 | $30.79 | $31.91 | $30.79 | $31.61 | $31.61 | 56,424 |
2022-10-14 | $32.21 | $32.70 | $29.19 | $29.28 | $29.28 | 44,836 |
2022-10-13 | $28.00 | $32.00 | $27.20 | $31.58 | $31.58 | 49,273 |
2022-10-12 | $30.14 | $30.17 | $29.54 | $29.64 | $29.64 | 20,360 |
2022-10-11 | $29.50 | $31.17 | $28.96 | $30.15 | $30.15 | 24,814 |
2022-10-10 | $30.43 | $30.65 | $29.62 | $30.00 | $30.00 | 16,225 |
2022-10-07 | $31.63 | $31.63 | $29.85 | $30.18 | $30.18 | 17,392 |
2022-10-06 | $33.06 | $33.64 | $32.56 | $32.69 | $32.69 | 20,016 |
2022-10-05 | $32.59 | $33.93 | $31.89 | $33.47 | $33.47 | 63,086 |
2022-10-04 | $31.92 | $34.04 | $31.92 | $34.01 | $34.01 | 34,824 |
2022-10-03 | $29.14 | $30.93 | $28.48 | $30.45 | $30.45 | 36,654 |
2022-09-30 | $28.51 | $29.85 | $27.88 | $27.95 | $27.95 | 30,500 |
2022-09-29 | $29.52 | $29.52 | $27.77 | $28.67 | $28.67 | 19,752 |
2022-09-28 | $28.57 | $30.90 | $28.54 | $30.52 | $30.52 | 36,628 |
2022-09-27 | $29.10 | $29.53 | $27.43 | $28.17 | $28.17 | 32,167 |
2022-09-26 | $28.95 | $30.09 | $27.96 | $28.15 | $28.15 | 29,511 |
2022-09-23 | $30.10 | $30.10 | $28.41 | $29.44 | $29.44 | 42,050 |
2022-09-22 | $33.58 | $33.58 | $31.28 | $31.52 | $31.52 | 23,099 |
2022-09-21 | $35.78 | $36.67 | $33.70 | $33.70 | $33.70 | 34,024 |
2022-09-20 | $36.01 | $36.01 | $34.50 | $35.14 | $35.14 | 22,979 |
2022-09-19 | $34.57 | $37.03 | $34.50 | $36.97 | $36.97 | 23,968 |
2022-09-16 | $35.74 | $35.74 | $34.65 | $35.56 | $35.56 | 43,352 |
2022-09-15 | $38.90 | $38.90 | $37.05 | $37.20 | $37.20 | 11,320 |
2022-09-14 | $37.38 | $37.92 | $36.70 | $37.74 | $37.74 | 6,662 |
2022-09-13 | $39.66 | $40.02 | $37.56 | $37.93 | $37.93 | 51,603 |
2022-09-12 | $42.18 | $43.08 | $42.00 | $42.60 | $42.60 | 26,885 |
2022-09-09 | $40.22 | $41.64 | $40.22 | $41.41 | $41.41 | 32,795 |
2022-09-08 | $37.50 | $39.32 | $36.84 | $39.32 | $39.32 | 45,691 |
2022-09-07 | $35.58 | $38.28 | $35.57 | $38.24 | $38.24 | 8,593 |
2022-09-06 | $36.94 | $36.94 | $35.16 | $35.85 | $35.85 | 11,301 |
2022-09-02 | $38.58 | $38.89 | $36.13 | $36.44 | $36.44 | 22,719 |
2022-09-01 | $37.50 | $37.50 | $35.88 | $37.35 | $37.35 | 23,209 |
2022-08-31 | $39.37 | $39.53 | $38.14 | $38.33 | $38.33 | 39,712 |
2022-08-30 | $41.21 | $41.21 | $38.73 | $39.01 | $39.01 | 31,666 |
2022-08-29 | $40.68 | $41.83 | $40.38 | $40.84 | $40.84 | 19,021 |
2022-08-26 | $45.90 | $45.90 | $41.65 | $41.67 | $41.67 | 35,479 |
2022-08-25 | $44.07 | $45.77 | $44.07 | $45.77 | $45.77 | 19,097 |
2022-08-24 | $42.90 | $43.97 | $42.90 | $43.62 | $43.62 | 18,558 |
2022-08-23 | $43.17 | $44.40 | $42.97 | $42.99 | $42.99 | 24,047 |
2022-08-22 | $44.28 | $44.28 | $42.90 | $42.99 | $42.99 | 39,266 |
2022-08-19 | $46.98 | $47.02 | $45.58 | $45.98 | $45.98 | 45,014 |
2022-08-18 | $47.50 | $48.49 | $47.42 | $48.34 | $48.34 | 45,175 |
2022-08-17 | $47.86 | $48.14 | $46.27 | $47.20 | $47.20 | 78,229 |
2022-08-16 | $48.33 | $49.83 | $48.08 | $49.30 | $49.30 | 33,472 |
2022-08-15 | $47.12 | $48.49 | $47.09 | $48.33 | $48.33 | 13,278 |
2022-08-12 | $46.65 | $48.10 | $46.17 | $48.09 | $48.09 | 16,155 |
2022-08-11 | $46.53 | $47.64 | $45.87 | $46.03 | $46.03 | 44,747 |
2022-08-10 | $44.10 | $45.28 | $44.08 | $45.17 | $45.17 | 47,752 |
2022-08-09 | $42.95 | $42.95 | $41.71 | $42.07 | $42.07 | 9,139 |
2022-08-08 | $43.14 | $44.46 | $43.09 | $43.19 | $43.19 | 44,364 |
2022-08-05 | $40.47 | $42.50 | $40.46 | $42.39 | $42.39 | 26,633 |
2022-08-04 | $42.65 | $42.65 | $41.62 | $41.70 | $41.70 | 16,155 |
2022-08-03 | $42.23 | $42.97 | $41.63 | $42.65 | $42.65 | 28,477 |
2022-08-02 | $42.19 | $42.93 | $41.25 | $41.63 | $41.63 | 22,019 |
2022-08-01 | $42.20 | $43.12 | $41.62 | $42.91 | $42.91 | 26,694 |
2022-07-29 | $41.57 | $43.29 | $41.33 | $42.95 | $42.95 | 41,295 |
2022-07-28 | $40.07 | $41.34 | $39.15 | $41.26 | $41.26 | 55,451 |
2022-07-27 | $37.87 | $39.65 | $37.60 | $39.43 | $39.43 | 24,944 |
2022-07-26 | $37.51 | $37.57 | $36.96 | $37.30 | $37.30 | 9,935 |
2022-07-25 | $37.50 | $38.03 | $36.96 | $37.95 | $37.95 | 20,586 |
2022-07-22 | $38.63 | $38.76 | $36.71 | $37.31 | $37.31 | 23,817 |
2022-07-21 | $36.72 | $38.32 | $36.38 | $38.32 | $38.32 | 26,508 |
2022-07-20 | $36.29 | $37.57 | $35.93 | $37.46 | $37.46 | 59,435 |
2022-07-19 | $34.27 | $36.37 | $34.27 | $36.27 | $36.27 | 45,071 |
2022-07-18 | $34.33 | $34.69 | $32.96 | $33.08 | $33.08 | 65,442 |
2022-07-15 | $32.59 | $33.24 | $31.70 | $33.24 | $33.24 | 67,975 |
2022-07-14 | $30.78 | $31.55 | $30.25 | $31.43 | $31.43 | 25,929 |
2022-07-13 | $31.50 | $32.83 | $31.20 | $32.46 | $32.46 | 17,059 |
2022-07-12 | $32.49 | $33.76 | $32.25 | $32.74 | $32.74 | 23,894 |
2022-07-11 | $33.14 | $33.44 | $32.76 | $32.87 | $32.87 | 19,468 |
2022-07-08 | $34.17 | $34.83 | $33.28 | $34.10 | $34.10 | 14,862 |
2022-07-07 | $33.69 | $34.59 | $33.68 | $34.42 | $34.42 | 34,495 |
2022-07-06 | $32.84 | $32.89 | $31.65 | $32.30 | $32.30 | 26,906 |
2022-07-05 | $31.40 | $32.92 | $30.42 | $32.92 | $32.92 | 28,326 |
2022-07-01 | $31.89 | $33.09 | $31.12 | $33.01 | $33.01 | 42,847 |
2022-06-30 | $31.66 | $33.00 | $30.74 | $31.95 | $31.95 | 20,962 |
2022-06-29 | $33.69 | $33.69 | $32.12 | $32.84 | $32.84 | 25,525 |
2022-06-28 | $35.87 | $36.56 | $33.60 | $33.64 | $33.64 | 25,825 |
2022-06-27 | $35.03 | $35.68 | $34.40 | $35.12 | $35.12 | 28,525 |
2022-06-24 | $32.20 | $34.80 | $32.20 | $34.72 | $34.72 | 79,817 |
2022-06-23 | $31.12 | $31.50 | $30.12 | $31.41 | $31.41 | 24,919 |
2022-06-22 | $30.00 | $31.47 | $29.89 | $30.90 | $30.90 | 17,472 |
2022-06-21 | $31.26 | $31.94 | $30.77 | $31.19 | $31.19 | 38,365 |
2022-06-17 | $29.59 | $30.79 | $29.14 | $30.16 | $30.16 | 46,506 |
2022-06-16 | $32.05 | $32.05 | $28.74 | $29.36 | $29.36 | 73,867 |
2022-06-15 | $33.81 | $35.35 | $33.13 | $34.17 | $34.17 | 58,876 |
2022-06-14 | $33.74 | $34.02 | $32.40 | $32.90 | $32.90 | 29,195 |
2022-06-13 | $35.86 | $35.97 | $33.00 | $33.40 | $33.40 | 65,486 |
2022-06-10 | $40.03 | $40.42 | $38.49 | $38.67 | $38.67 | 41,088 |
2022-06-09 | $44.17 | $44.17 | $42.03 | $42.03 | $42.03 | 12,684 |
2022-06-08 | $46.62 | $46.62 | $44.46 | $44.81 | $44.81 | 25,171 |
2022-06-07 | $44.44 | $47.39 | $44.44 | $47.39 | $47.39 | 22,229 |
2022-06-06 | $46.13 | $46.33 | $45.25 | $45.61 | $45.61 | 14,640 |
2022-06-03 | $45.20 | $45.29 | $44.55 | $44.81 | $44.81 | 12,804 |
2022-06-02 | $43.78 | $46.44 | $43.78 | $46.44 | $46.44 | 17,769 |
2022-06-01 | $45.31 | $45.31 | $41.86 | $43.52 | $43.52 | 28,989 |
2022-05-31 | $45.22 | $45.55 | $43.78 | $44.58 | $44.58 | 87,669 |
2022-05-27 | $43.72 | $45.97 | $43.72 | $45.95 | $45.95 | 104,237 |
2022-05-26 | $41.10 | $43.51 | $41.10 | $43.06 | $43.06 | 37,536 |
2022-05-25 | $38.54 | $40.70 | $38.25 | $40.22 | $40.22 | 15,360 |
2022-05-24 | $38.52 | $38.65 | $36.00 | $38.00 | $38.00 | 40,911 |
2022-05-23 | $39.32 | $39.88 | $38.04 | $39.43 | $39.43 | 30,723 |
2022-05-20 | $39.80 | $39.80 | $35.66 | $38.27 | $38.27 | 42,634 |
2022-05-19 | $37.65 | $39.84 | $37.63 | $38.63 | $38.63 | 18,554 |
2022-05-18 | $42.24 | $42.28 | $38.40 | $38.77 | $38.77 | 35,493 |
2022-05-17 | $41.99 | $43.70 | $41.30 | $43.70 | $43.70 | 73,295 |
2022-05-16 | $40.27 | $41.07 | $39.40 | $40.10 | $40.10 | 24,792 |
2022-05-13 | $39.17 | $41.46 | $39.17 | $40.75 | $40.75 | 54,016 |
2022-05-12 | $36.18 | $38.26 | $35.75 | $37.82 | $37.82 | 60,334 |
2022-05-11 | $38.81 | $41.01 | $36.70 | $36.75 | $36.75 | 40,118 |
2022-05-10 | $40.63 | $40.76 | $36.95 | $38.76 | $38.76 | 63,061 |
2022-05-09 | $41.72 | $42.40 | $38.70 | $39.16 | $39.16 | 111,999 |
2022-05-06 | $44.61 | $44.92 | $41.84 | $43.55 | $43.55 | 38,299 |
2022-05-05 | $49.66 | $49.66 | $44.13 | $45.49 | $45.49 | 41,780 |
2022-05-04 | $47.37 | $51.16 | $46.39 | $51.00 | $51.00 | 38,244 |
2022-05-03 | $45.79 | $47.72 | $45.68 | $47.12 | $47.12 | 33,687 |
2022-05-02 | $45.07 | $46.23 | $42.89 | $45.71 | $45.71 | 64,178 |
2022-04-29 | $48.55 | $49.72 | $44.80 | $44.92 | $44.92 | 51,310 |
2022-04-28 | $47.87 | $49.40 | $45.25 | $48.94 | $48.94 | 51,681 |
2022-04-27 | $46.27 | $47.75 | $45.60 | $46.36 | $46.36 | 50,394 |
2022-04-26 | $49.54 | $49.69 | $46.34 | $46.34 | $46.34 | 55,944 |
2022-04-25 | $48.55 | $50.73 | $46.91 | $50.69 | $50.69 | 45,993 |
2022-04-22 | $53.63 | $53.63 | $49.81 | $49.88 | $49.88 | 75,231 |
2022-04-21 | $59.02 | $59.09 | $53.80 | $54.26 | $54.26 | 40,117 |
2022-04-20 | $57.07 | $58.26 | $56.77 | $57.37 | $57.37 | 67,069 |
2022-04-19 | $52.86 | $56.24 | $52.86 | $56.08 | $56.08 | 36,905 |
2022-04-18 | $52.69 | $53.22 | $51.85 | $52.50 | $52.50 | 23,294 |
2022-04-14 | $54.00 | $54.48 | $52.85 | $52.85 | $52.85 | 25,018 |
2022-04-13 | $51.61 | $53.89 | $51.53 | $53.82 | $53.82 | 26,659 |
2022-04-12 | $52.86 | $54.25 | $50.91 | $51.31 | $51.31 | 22,005 |
2022-04-11 | $51.48 | $53.42 | $51.46 | $51.53 | $51.53 | 21,774 |
2022-04-08 | $52.33 | $53.46 | $51.83 | $52.20 | $52.20 | 14,462 |
2022-04-07 | $52.49 | $53.08 | $50.21 | $52.31 | $52.31 | 44,288 |
2022-04-06 | $53.24 | $53.36 | $51.64 | $52.70 | $52.70 | 24,016 |
2022-04-05 | $57.39 | $58.38 | $54.20 | $54.53 | $54.53 | 27,241 |
2022-04-04 | $57.50 | $57.87 | $57.06 | $57.65 | $57.65 | 12,425 |
2022-04-01 | $58.18 | $58.68 | $56.75 | $58.00 | $58.00 | 29,946 |
2022-03-31 | $59.30 | $60.05 | $57.05 | $57.05 | $57.05 | 34,599 |
2022-03-30 | $61.84 | $61.85 | $58.95 | $59.51 | $59.51 | 25,671 |
2022-03-29 | $60.09 | $62.74 | $60.09 | $62.34 | $62.34 | 43,624 |
2022-03-28 | $57.84 | $58.62 | $56.55 | $58.60 | $58.60 | 31,545 |
2022-03-25 | $57.46 | $58.36 | $57.01 | $58.32 | $58.32 | 31,005 |
2022-03-24 | $55.85 | $57.15 | $55.49 | $57.12 | $57.12 | 18,702 |
2022-03-23 | $57.68 | $57.68 | $55.22 | $55.28 | $55.28 | 30,554 |
2022-03-22 | $58.42 | $59.68 | $57.83 | $58.47 | $58.47 | 24,732 |
2022-03-21 | $58.32 | $59.02 | $56.44 | $57.50 | $57.50 | 37,664 |
2022-03-18 | $55.52 | $58.24 | $55.42 | $57.93 | $57.93 | 33,582 |
2022-03-17 | $54.32 | $56.65 | $54.32 | $56.64 | $56.64 | 40,093 |
2022-03-16 | $51.94 | $55.00 | $51.23 | $55.00 | $55.00 | 51,357 |
2022-03-15 | $48.87 | $50.75 | $48.83 | $50.69 | $50.69 | 26,262 |
2022-03-14 | $50.34 | $51.13 | $48.12 | $48.47 | $48.47 | 54,605 |
2022-03-11 | $52.27 | $52.79 | $49.81 | $49.88 | $49.88 | 14,777 |
2022-03-10 | $49.67 | $51.51 | $49.17 | $51.45 | $51.45 | 28,410 |
2022-03-09 | $50.12 | $52.05 | $50.11 | $51.39 | $51.39 | 115,020 |
2022-03-08 | $47.24 | $50.66 | $46.52 | $47.50 | $47.50 | 34,705 |
2022-03-07 | $52.58 | $52.58 | $47.32 | $47.41 | $47.41 | 48,477 |
2022-03-04 | $53.94 | $53.94 | $51.50 | $52.92 | $52.92 | 32,498 |
2022-03-03 | $57.52 | $57.64 | $54.45 | $55.51 | $55.51 | 104,211 |
2022-03-02 | $53.57 | $57.60 | $53.57 | $56.91 | $56.91 | 104,492 |
2022-03-01 | $55.65 | $56.34 | $51.50 | $52.66 | $52.66 | 36,012 |
2022-02-28 | $53.87 | $56.69 | $53.87 | $55.93 | $55.93 | 32,410 |
2022-02-25 | $52.10 | $56.00 | $51.30 | $55.98 | $55.98 | 45,184 |
2022-02-24 | $45.89 | $51.83 | $45.43 | $51.59 | $51.59 | 60,051 |
2022-02-23 | $53.24 | $53.45 | $49.32 | $49.50 | $49.50 | 51,957 |
2022-02-22 | $53.48 | $54.64 | $51.68 | $52.16 | $52.16 | 62,065 |
2022-02-18 | $54.97 | $56.42 | $53.99 | $54.28 | $54.28 | 46,891 |
2022-02-17 | $57.42 | $57.50 | $54.83 | $55.05 | $55.05 | 34,852 |
2022-02-16 | $57.73 | $59.36 | $57.30 | $58.86 | $58.86 | 13,838 |
2022-02-15 | $56.38 | $58.51 | $56.18 | $58.33 | $58.33 | 21,615 |
2022-02-14 | $55.83 | $56.72 | $53.82 | $54.81 | $54.81 | 40,172 |
2022-02-11 | $57.88 | $59.03 | $54.36 | $55.38 | $55.38 | 43,997 |
2022-02-10 | $57.81 | $61.75 | $56.77 | $57.66 | $57.66 | 45,299 |
2022-02-09 | $58.75 | $60.23 | $58.75 | $60.14 | $60.14 | 42,518 |
2022-02-08 | $54.16 | $57.26 | $54.16 | $57.15 | $57.15 | 32,936 |
2022-02-07 | $54.02 | $55.06 | $53.62 | $53.96 | $53.96 | 20,211 |
2022-02-04 | $53.43 | $55.17 | $51.94 | $54.01 | $54.01 | 35,704 |
2022-02-03 | $54.88 | $55.79 | $53.57 | $53.80 | $53.80 | 27,393 |
2022-02-02 | $56.62 | $56.92 | $55.43 | $56.56 | $56.56 | 29,731 |
2022-02-01 | $55.10 | $56.66 | $53.67 | $56.50 | $56.50 | 40,743 |
2022-01-31 | $50.69 | $54.79 | $50.35 | $54.75 | $54.75 | 51,830 |
2022-01-28 | $48.60 | $51.52 | $46.81 | $51.52 | $51.52 | 83,618 |
2022-01-27 | $52.34 | $53.67 | $48.00 | $48.56 | $48.56 | 84,660 |
2022-01-26 | $54.71 | $56.02 | $49.41 | $50.97 | $50.97 | 57,423 |
2022-01-25 | $53.07 | $54.67 | $49.66 | $52.70 | $52.70 | 75,078 |
2022-01-24 | $50.47 | $55.80 | $48.17 | $55.53 | $55.53 | 137,686 |
2022-01-21 | $54.63 | $56.08 | $52.50 | $52.50 | $52.50 | 113,544 |
2022-01-20 | $59.10 | $61.35 | $55.28 | $55.39 | $55.39 | 40,273 |
2022-01-19 | $61.90 | $62.23 | $58.47 | $58.52 | $58.52 | 49,066 |
2022-01-18 | $63.01 | $63.01 | $60.67 | $60.93 | $60.93 | 51,741 |
2022-01-14 | $64.26 | $65.14 | $62.40 | $65.13 | $65.13 | 33,730 |
2022-01-13 | $67.00 | $68.35 | $65.48 | $65.76 | $65.76 | 32,649 |
2022-01-12 | $67.71 | $68.52 | $65.31 | $66.30 | $66.30 | 34,506 |
2022-01-11 | $65.27 | $66.93 | $63.20 | $66.88 | $66.88 | 43,324 |
2022-01-10 | $64.83 | $65.17 | $61.85 | $65.16 | $65.16 | 100,946 |
2022-01-07 | $67.62 | $68.09 | $65.34 | $65.89 | $65.89 | 31,330 |
2022-01-06 | $66.76 | $68.63 | $65.62 | $67.47 | $67.47 | 38,916 |
2022-01-05 | $71.50 | $72.00 | $66.41 | $66.41 | $66.41 | 173,374 |
2022-01-04 | $70.99 | $72.26 | $70.57 | $71.29 | $71.29 | 77,446 |
2022-01-03 | $70.28 | $71.53 | $68.88 | $70.16 | $70.16 | 63,644 |
2021-12-31 | $69.01 | $70.60 | $69.01 | $69.64 | $69.64 | 48,612 |
2021-12-30 | $70.08 | $71.48 | $69.27 | $69.34 | $69.34 | 23,872 |
2021-12-29 | $68.83 | $70.21 | $68.60 | $69.98 | $69.98 | 32,427 |
2021-12-28 | $69.12 | $70.20 | $68.49 | $68.82 | $68.82 | 32,391 |
2021-12-27 | $66.89 | $68.94 | $65.86 | $68.87 | $68.87 | 78,442 |
2021-12-23 | $65.68 | $66.66 | $65.10 | $66.25 | $66.25 | 31,610 |
2021-12-22 | $63.14 | $64.93 | $62.95 | $64.87 | $64.87 | 21,520 |
2021-12-21 | $60.24 | $63.10 | $60.18 | $63.10 | $63.10 | 74,554 |
2021-12-20 | $59.16 | $59.28 | $56.12 | $58.52 | $58.52 | 94,070 |
2021-12-17 | $61.25 | $63.36 | $59.95 | $61.63 | $61.63 | 65,463 |
2021-12-16 | $65.76 | $65.76 | $61.43 | $62.00 | $62.00 | 58,289 |
2021-12-15 | $62.76 | $64.53 | $60.57 | $64.44 | $64.44 | 53,330 |
2021-12-14 | $62.70 | $64.35 | $62.08 | $62.51 | $62.51 | 59,557 |
2021-12-13 | $64.95 | $65.18 | $62.68 | $63.37 | $63.37 | 29,907 |
2021-12-10 | $66.51 | $66.51 | $63.73 | $65.32 | $65.32 | 43,238 |
2021-12-09 | $67.11 | $67.64 | $65.18 | $65.18 | $65.18 | 35,809 |
2021-12-08 | $67.39 | $68.41 | $67.11 | $68.19 | $68.19 | 42,922 |
2021-12-07 | $66.10 | $68.68 | $65.98 | $67.01 | $67.01 | 71,719 |
2021-12-06 | $61.75 | $65.00 | $60.93 | $63.80 | $63.80 | 42,635 |
2021-12-03 | $63.57 | $63.57 | $58.79 | $60.22 | $60.22 | 49,518 |
2021-12-02 | $58.66 | $63.13 | $58.59 | $62.79 | $62.79 | 66,529 |
2021-12-01 | $63.96 | $65.29 | $57.74 | $57.74 | $57.74 | 95,604 |
2021-11-30 | $64.24 | $64.75 | $60.35 | $60.74 | $60.74 | 128,651 |
2021-11-29 | $68.33 | $68.33 | $64.66 | $65.92 | $65.92 | 69,078 |
2021-11-26 | $67.71 | $67.71 | $64.03 | $65.91 | $65.91 | 79,192 |
2021-11-24 | $71.53 | $72.82 | $70.96 | $72.71 | $72.71 | 26,432 |
2021-11-23 | $73.05 | $73.98 | $71.11 | $72.88 | $72.88 | 28,737 |
2021-11-22 | $73.85 | $75.26 | $72.92 | $73.10 | $73.10 | 70,452 |
2021-11-19 | $72.64 | $73.52 | $71.96 | $72.72 | $72.72 | 34,667 |
2021-11-18 | $74.66 | $74.93 | $72.16 | $73.69 | $73.69 | 26,726 |
2021-11-17 | $75.18 | $75.18 | $72.90 | $74.05 | $74.05 | 39,209 |
2021-11-16 | $75.35 | $76.75 | $75.35 | $75.90 | $75.90 | 18,182 |
2021-11-15 | $75.91 | $76.14 | $75.06 | $75.46 | $75.46 | 21,794 |
2021-11-12 | $74.89 | $75.20 | $74.45 | $75.13 | $75.13 | 16,671 |
2021-11-11 | $73.91 | $74.82 | $73.18 | $74.40 | $74.40 | 30,888 |
2021-11-10 | $74.37 | $75.55 | $72.34 | $73.21 | $73.21 | 37,404 |
2021-11-09 | $75.27 | $75.96 | $74.39 | $75.14 | $75.14 | 31,729 |
2021-11-08 | $76.73 | $76.73 | $74.97 | $75.53 | $75.53 | 48,295 |
2021-11-05 | $75.17 | $76.73 | $74.35 | $75.36 | $75.36 | 78,526 |
2021-11-04 | $74.82 | $75.56 | $72.95 | $73.47 | $73.47 | 42,741 |
2021-11-03 | $71.91 | $74.92 | $71.39 | $74.10 | $74.10 | 162,776 |
2021-11-02 | $71.15 | $72.19 | $70.30 | $71.68 | $71.68 | 123,832 |
2021-11-01 | $67.94 | $71.37 | $67.81 | $71.27 | $71.27 | 110,397 |
2021-10-29 | $66.62 | $67.83 | $66.62 | $67.17 | $67.17 | 22,647 |
2021-10-28 | $64.78 | $67.05 | $64.78 | $67.05 | $67.05 | 24,272 |
2021-10-27 | $67.00 | $67.00 | $63.93 | $63.95 | $63.95 | 56,912 |
2021-10-26 | $68.71 | $69.02 | $67.09 | $67.14 | $67.14 | 34,035 |
2021-10-25 | $67.81 | $69.13 | $67.26 | $68.35 | $68.35 | 48,219 |
2021-10-22 | $67.23 | $68.56 | $66.53 | $67.39 | $67.39 | 52,692 |
2021-10-21 | $66.15 | $67.20 | $65.76 | $67.07 | $67.07 | 41,187 |
2021-10-20 | $65.13 | $66.89 | $64.88 | $66.47 | $66.47 | 68,808 |
2021-10-19 | $65.10 | $65.56 | $64.37 | $64.99 | $64.99 | 19,411 |
2021-10-18 | $63.19 | $64.79 | $63.04 | $64.39 | $64.39 | 24,620 |
2021-10-15 | $65.40 | $66.05 | $63.90 | $64.00 | $64.00 | 65,768 |
2021-10-14 | $62.28 | $63.88 | $62.28 | $63.84 | $63.84 | 51,170 |
2021-10-13 | $60.37 | $61.00 | $58.79 | $60.75 | $60.75 | 14,286 |
2021-10-12 | $59.37 | $60.84 | $59.37 | $60.12 | $60.12 | 31,457 |
2021-10-11 | $60.33 | $61.38 | $59.06 | $59.06 | $59.06 | 17,836 |
2021-10-08 | $61.40 | $61.40 | $60.03 | $60.03 | $60.03 | 10,396 |
2021-10-07 | $59.87 | $62.20 | $59.71 | $61.08 | $61.08 | 60,177 |
2021-10-06 | $57.20 | $58.59 | $55.75 | $58.56 | $58.56 | 50,360 |
2021-10-05 | $58.10 | $60.31 | $58.06 | $58.85 | $58.85 | 19,030 |
2021-10-04 | $59.43 | $60.49 | $57.94 | $58.69 | $58.69 | 39,021 |
2021-10-01 | $57.70 | $60.49 | $56.22 | $59.77 | $59.77 | 37,400 |
2021-09-30 | $60.23 | $60.53 | $56.84 | $56.91 | $56.91 | 40,119 |
2021-09-29 | $60.22 | $60.77 | $59.35 | $59.59 | $59.59 | 12,320 |
2021-09-28 | $61.71 | $61.83 | $59.34 | $59.59 | $59.59 | 34,212 |
2021-09-27 | $61.00 | $63.34 | $61.00 | $62.51 | $62.51 | 33,453 |
2021-09-24 | $60.21 | $61.36 | $59.87 | $60.80 | $60.80 | 20,567 |
2021-09-23 | $59.59 | $62.00 | $59.58 | $61.11 | $61.11 | 65,155 |
2021-09-22 | $57.62 | $59.85 | $57.62 | $58.72 | $58.72 | 41,490 |
2021-09-21 | $57.97 | $57.98 | $55.57 | $56.45 | $56.45 | 38,398 |
2021-09-20 | $56.00 | $57.00 | $54.36 | $56.64 | $56.64 | 82,147 |
2021-09-17 | $60.67 | $61.24 | $59.00 | $59.47 | $59.47 | 28,816 |
2021-09-16 | $61.23 | $61.73 | $60.18 | $60.90 | $60.90 | 27,627 |
2021-09-15 | $59.27 | $61.22 | $59.13 | $61.16 | $61.16 | 21,937 |
2021-09-14 | $61.40 | $61.40 | $58.76 | $59.22 | $59.22 | 35,351 |
2021-09-13 | $61.46 | $61.76 | $60.05 | $61.23 | $61.23 | 25,948 |
2021-09-10 | $62.87 | $62.89 | $60.00 | $60.12 | $60.12 | 37,708 |
2021-09-09 | $62.04 | $63.44 | $61.86 | $61.91 | $61.91 | 23,451 |
2021-09-08 | $62.52 | $62.85 | $61.15 | $62.27 | $62.27 | 20,175 |
2021-09-07 | $64.96 | $64.96 | $62.89 | $62.89 | $62.89 | 29,898 |
2021-09-03 | $65.72 | $65.78 | $64.85 | $65.23 | $65.23 | 72,595 |
2021-09-02 | $65.71 | $66.66 | $65.39 | $66.18 | $66.18 | 122,563 |
2021-09-01 | $65.08 | $65.85 | $63.51 | $65.20 | $65.20 | 214,659 |
2021-08-31 | $65.29 | $65.47 | $64.00 | $64.73 | $64.73 | 33,857 |
2021-08-30 | $66.00 | $66.20 | $64.99 | $65.22 | $65.22 | 70,326 |
2021-08-27 | $62.57 | $66.00 | $62.55 | $65.68 | $65.68 | 139,657 |
2021-08-26 | $63.89 | $63.89 | $62.08 | $62.15 | $62.15 | 32,355 |
2021-08-25 | $62.97 | $64.77 | $62.64 | $63.94 | $63.94 | 75,467 |
2021-08-24 | $61.74 | $63.15 | $61.70 | $62.79 | $62.79 | 47,142 |
2021-08-23 | $60.66 | $61.28 | $60.42 | $61.10 | $61.10 | 40,113 |
2021-08-20 | $57.39 | $59.52 | $57.35 | $59.52 | $59.52 | 31,307 |
2021-08-19 | $57.39 | $58.72 | $56.41 | $57.47 | $57.47 | 50,990 |
2021-08-18 | $60.27 | $61.25 | $58.84 | $58.92 | $58.92 | 23,359 |
2021-08-17 | $61.31 | $61.36 | $58.69 | $60.61 | $60.61 | 53,219 |
2021-08-16 | $62.48 | $63.04 | $61.31 | $62.88 | $62.88 | 17,437 |
2021-08-13 | $63.73 | $64.00 | $63.02 | $63.41 | $63.41 | 19,839 |
2021-08-12 | $63.86 | $64.15 | $62.68 | $63.66 | $63.66 | 41,159 |
2021-08-11 | $62.75 | $64.00 | $61.66 | $63.97 | $63.97 | 92,809 |
2021-08-10 | $61.89 | $63.03 | $61.53 | $62.51 | $62.51 | 27,746 |
2021-08-09 | $61.99 | $62.45 | $61.03 | $61.85 | $61.85 | 17,820 |
2021-08-06 | $62.60 | $63.40 | $61.86 | $62.40 | $62.40 | 58,027 |
2021-08-05 | $60.43 | $61.85 | $60.43 | $61.63 | $61.63 | 58,926 |
2021-08-04 | $60.68 | $61.86 | $59.81 | $59.85 | $59.85 | 30,650 |
2021-08-03 | $61.19 | $61.75 | $59.40 | $61.75 | $61.75 | 50,024 |
2021-08-02 | $62.22 | $64.14 | $60.46 | $60.66 | $60.66 | 76,327 |
2021-07-30 | $60.95 | $62.97 | $60.76 | $61.40 | $61.40 | 52,587 |
2021-07-29 | $60.98 | $62.71 | $60.84 | $61.67 | $61.67 | 115,899 |
2021-07-28 | $59.30 | $60.75 | $57.63 | $59.86 | $59.86 | 54,337 |
2021-07-27 | $58.84 | $58.84 | $57.31 | $58.55 | $58.55 | 36,594 |
2021-07-26 | $59.44 | $60.61 | $59.07 | $59.64 | $59.64 | 57,541 |
2021-07-23 | $58.65 | $59.46 | $57.71 | $59.43 | $59.43 | 61,819 |
2021-07-22 | $59.54 | $59.54 | $57.15 | $57.92 | $57.92 | 42,798 |
2021-07-21 | $58.61 | $60.25 | $58.34 | $59.72 | $59.72 | 51,449 |
2021-07-20 | $53.40 | $58.32 | $53.12 | $57.60 | $57.60 | 63,739 |
2021-07-19 | $52.90 | $54.41 | $51.72 | $53.12 | $53.12 | 119,197 |
2021-07-16 | $59.23 | $59.23 | $55.82 | $55.98 | $55.98 | 36,851 |
2021-07-15 | $57.75 | $58.60 | $56.82 | $58.13 | $58.13 | 43,640 |
2021-07-14 | $60.52 | $61.36 | $58.33 | $58.66 | $58.66 | 74,650 |
2021-07-13 | $61.61 | $61.61 | $59.51 | $59.70 | $59.70 | 33,130 |
2021-07-12 | $61.55 | $62.55 | $60.59 | $62.52 | $62.52 | 57,762 |
2021-07-09 | $59.78 | $62.03 | $59.78 | $62.00 | $62.00 | 69,506 |
2021-07-08 | $57.32 | $59.86 | $56.08 | $58.40 | $58.40 | 83,319 |
2021-07-07 | $60.02 | $60.92 | $58.80 | $60.55 | $60.55 | 49,347 |
2021-07-06 | $62.43 | $62.43 | $58.71 | $60.32 | $60.32 | 77,367 |
2021-07-02 | $63.57 | $63.57 | $61.80 | $62.41 | $62.41 | 55,659 |
2021-07-01 | $62.16 | $63.42 | $62.01 | $63.07 | $63.07 | 63,309 |
2021-06-30 | $61.02 | $61.75 | $60.81 | $61.39 | $61.39 | 76,746 |
2021-06-29 | $62.10 | $62.70 | $60.97 | $61.45 | $61.45 | 46,401 |
2021-06-28 | $63.73 | $63.73 | $60.81 | $61.60 | $61.60 | 93,382 |
2021-06-25 | $62.46 | $63.64 | $62.05 | $63.60 | $63.60 | 37,027 |
2021-06-24 | $61.35 | $61.95 | $60.42 | $61.90 | $61.90 | 40,223 |
2021-06-23 | $60.18 | $60.96 | $60.00 | $60.17 | $60.17 | 40,881 |
2021-06-22 | $59.87 | $60.40 | $58.36 | $60.08 | $60.08 | 43,305 |
2021-06-21 | $57.14 | $59.95 | $57.04 | $59.89 | $59.89 | 87,075 |
2021-06-18 | $57.12 | $58.10 | $55.80 | $55.93 | $55.93 | 80,520 |
2021-06-17 | $62.04 | $62.29 | $57.83 | $59.41 | $59.41 | 73,372 |
2021-06-16 | $63.36 | $63.50 | $61.41 | $62.34 | $62.34 | 45,142 |
2021-06-15 | $63.90 | $64.10 | $62.33 | $63.64 | $63.64 | 62,454 |
2021-06-14 | $65.82 | $65.86 | $63.18 | $63.83 | $63.83 | 41,778 |
2021-06-11 | $64.76 | $65.53 | $64.53 | $65.53 | $65.53 | 30,931 |
2021-06-10 | $65.20 | $65.51 | $63.60 | $64.10 | $64.10 | 80,489 |
2021-06-09 | $65.64 | $65.64 | $64.11 | $64.18 | $64.18 | 21,760 |
2021-06-08 | $64.01 | $65.62 | $63.17 | $65.43 | $65.43 | 57,976 |
2021-06-07 | $64.43 | $64.46 | $63.25 | $63.70 | $63.70 | 31,198 |
2021-06-04 | $64.10 | $64.46 | $62.88 | $63.99 | $63.99 | 67,280 |
2021-06-03 | $62.94 | $63.28 | $61.40 | $62.92 | $62.92 | 51,500 |
2021-06-02 | $65.31 | $65.32 | $63.54 | $63.93 | $63.93 | 32,853 |
2021-06-01 | $65.41 | $65.41 | $63.97 | $65.02 | $65.02 | 57,046 |
2021-05-28 | $64.82 | $64.82 | $62.98 | $63.92 | $63.92 | 28,157 |
2021-05-27 | $63.58 | $64.12 | $63.50 | $63.72 | $63.72 | 31,079 |
2021-05-26 | $61.17 | $62.61 | $61.17 | $62.51 | $62.51 | 33,684 |
2021-05-25 | $63.18 | $63.53 | $60.74 | $60.76 | $60.76 | 28,523 |
2021-05-24 | $62.24 | $62.71 | $61.40 | $62.10 | $62.10 | 58,736 |
2021-05-21 | $62.29 | $62.80 | $60.76 | $61.22 | $61.22 | 49,704 |
2021-05-20 | $60.20 | $61.19 | $59.23 | $60.90 | $60.90 | 39,647 |
2021-05-19 | $58.34 | $60.11 | $57.18 | $60.11 | $60.11 | 85,790 |
2021-05-18 | $62.51 | $63.40 | $61.14 | $61.27 | $61.27 | 58,051 |
2021-05-17 | $62.93 | $63.48 | $61.23 | $63.37 | $63.37 | 29,793 |
2021-05-14 | $61.77 | $63.73 | $61.20 | $63.45 | $63.45 | 66,602 |
2021-05-13 | $57.63 | $61.11 | $57.63 | $60.64 | $60.64 | 73,705 |
2021-05-12 | $61.71 | $62.91 | $57.02 | $57.14 | $57.14 | 124,058 |
2021-05-11 | $61.32 | $64.02 | $60.91 | $63.05 | $63.05 | 106,274 |
2021-05-10 | $67.41 | $67.93 | $64.81 | $64.82 | $64.82 | 75,468 |
2021-05-07 | $65.09 | $67.25 | $64.28 | $67.23 | $67.23 | 52,409 |
2021-05-06 | $64.21 | $65.18 | $62.24 | $65.18 | $65.18 | 63,565 |
2021-05-05 | $65.50 | $65.50 | $62.96 | $64.20 | $64.20 | 52,200 |
2021-05-04 | $63.91 | $64.55 | $62.43 | $64.55 | $64.55 | 75,628 |
2021-05-03 | $65.72 | $66.36 | $64.60 | $65.25 | $65.25 | 87,620 |
2021-04-30 | $65.33 | $65.80 | $63.86 | $64.05 | $64.05 | 98,876 |
2021-04-29 | $68.08 | $68.15 | $65.26 | $66.79 | $66.79 | 47,611 |
2021-04-28 | $66.53 | $67.37 | $66.24 | $66.77 | $66.77 | 56,001 |
2021-04-27 | $66.95 | $67.24 | $65.62 | $66.82 | $66.82 | 64,333 |
2021-04-26 | $66.61 | $67.06 | $66.12 | $66.44 | $66.44 | 125,104 |
2021-04-23 | $63.01 | $66.25 | $63.00 | $65.62 | $65.62 | 79,517 |
2021-04-22 | $63.63 | $64.70 | $61.88 | $62.41 | $62.41 | 70,155 |
2021-04-21 | $59.98 | $63.33 | $59.59 | $63.31 | $63.31 | 80,130 |
2021-04-20 | $62.16 | $62.60 | $58.96 | $60.19 | $60.19 | 75,337 |
2021-04-19 | $63.50 | $64.09 | $61.89 | $63.00 | $63.00 | 55,807 |
2021-04-16 | $63.06 | $64.42 | $63.00 | $64.08 | $64.08 | 59,316 |
2021-04-15 | $62.56 | $62.65 | $61.11 | $62.65 | $62.65 | 58,701 |
2021-04-14 | $60.32 | $62.72 | $60.32 | $61.21 | $61.21 | 70,006 |
2021-04-13 | $61.22 | $61.36 | $59.30 | $60.30 | $60.30 | 44,768 |
2021-04-12 | $60.36 | $61.26 | $59.90 | $61.12 | $61.12 | 36,321 |
2021-04-09 | $59.89 | $60.55 | $59.27 | $60.43 | $60.43 | 28,784 |
2021-04-08 | $59.47 | $59.70 | $57.91 | $59.70 | $59.70 | 42,104 |
2021-04-07 | $60.15 | $60.61 | $58.46 | $58.93 | $58.93 | 63,685 |
2021-04-06 | $60.61 | $61.55 | $60.15 | $60.33 | $60.33 | 44,458 |
2021-04-05 | $60.86 | $60.90 | $59.13 | $60.22 | $60.22 | 131,220 |
2021-04-01 | $57.70 | $58.98 | $57.49 | $58.97 | $58.97 | 83,873 |
2021-03-31 | $57.11 | $58.06 | $56.41 | $56.69 | $56.69 | 75,879 |
2021-03-30 | $54.45 | $56.76 | $54.34 | $56.51 | $56.51 | 49,101 |
2021-03-29 | $56.68 | $58.33 | $54.02 | $54.50 | $54.50 | 73,613 |
2021-03-26 | $55.03 | $57.79 | $54.35 | $57.79 | $57.79 | 73,872 |
2021-03-25 | $49.95 | $54.37 | $48.75 | $54.05 | $54.05 | 81,517 |
2021-03-24 | $52.95 | $54.39 | $50.69 | $50.69 | $50.69 | 69,032 |
2021-03-23 | $55.00 | $55.36 | $50.91 | $51.62 | $51.62 | 108,069 |
2021-03-22 | $56.87 | $57.15 | $55.43 | $56.05 | $56.05 | 64,526 |
2021-03-19 | $56.71 | $58.40 | $55.34 | $57.11 | $57.11 | 62,602 |
2021-03-18 | $60.22 | $61.55 | $56.65 | $57.05 | $57.05 | 69,431 |
2021-03-17 | $59.00 | $60.72 | $57.69 | $60.65 | $60.65 | 50,073 |
2021-03-16 | $61.99 | $61.99 | $58.69 | $59.42 | $59.42 | 86,818 |
2021-03-15 | $59.42 | $61.89 | $59.10 | $61.84 | $61.84 | 75,549 |
2021-03-12 | $57.38 | $59.45 | $57.38 | $59.38 | $59.38 | 85,870 |
2021-03-11 | $56.51 | $58.12 | $56.00 | $57.76 | $57.76 | 89,816 |
2021-03-10 | $54.32 | $55.73 | $54.03 | $55.22 | $55.22 | 72,645 |
2021-03-09 | $53.96 | $54.38 | $52.42 | $53.04 | $53.04 | 72,215 |
2021-03-08 | $51.42 | $54.00 | $50.91 | $51.94 | $51.94 | 111,789 |
2021-03-05 | $49.18 | $51.11 | $44.69 | $50.77 | $50.77 | 124,274 |
2021-03-04 | $50.31 | $51.20 | $45.24 | $47.49 | $47.49 | 122,610 |
2021-03-03 | $52.34 | $53.16 | $50.69 | $50.69 | $50.69 | 60,471 |
2021-03-02 | $53.99 | $54.38 | $51.81 | $52.04 | $52.04 | 59,850 |
2021-03-01 | $52.86 | $54.88 | $52.86 | $54.34 | $54.34 | 82,550 |
2021-02-26 | $50.70 | $51.93 | $48.34 | $50.10 | $50.10 | 104,809 |
2021-02-25 | $54.97 | $55.37 | $49.85 | $50.28 | $50.28 | 91,043 |
2021-02-24 | $52.73 | $55.57 | $52.61 | $55.36 | $55.36 | 112,383 |
2021-02-23 | $50.93 | $52.77 | $48.30 | $52.50 | $52.50 | 94,211 |
2021-02-22 | $51.67 | $53.50 | $51.41 | $52.22 | $52.22 | 45,795 |
2021-02-19 | $51.44 | $53.03 | $51.33 | $52.74 | $52.74 | 107,498 |
2021-02-18 | $51.00 | $51.33 | $49.78 | $50.50 | $50.50 | 88,425 |
2021-02-17 | $51.92 | $52.60 | $50.77 | $52.20 | $52.20 | 39,733 |
2021-02-16 | $54.27 | $54.83 | $52.73 | $53.05 | $53.05 | 51,821 |
2021-02-12 | $52.53 | $53.44 | $52.53 | $53.34 | $53.34 | 50,438 |
2021-02-11 | $52.48 | $53.27 | $50.81 | $52.85 | $52.85 | 40,006 |
2021-02-10 | $52.67 | $53.12 | $50.82 | $51.81 | $51.81 | 77,674 |
2021-02-09 | $51.46 | $52.50 | $51.15 | $52.04 | $52.04 | 54,570 |
2021-02-08 | $50.11 | $51.58 | $49.88 | $51.57 | $51.57 | 101,973 |
2021-02-05 | $48.81 | $49.24 | $48.20 | $49.20 | $49.20 | 67,864 |
2021-02-04 | $46.28 | $47.87 | $46.22 | $47.75 | $47.75 | 80,756 |
2021-02-03 | $46.11 | $46.14 | $44.76 | $45.81 | $45.81 | 31,946 |
2021-02-02 | $45.60 | $45.94 | $44.74 | $45.80 | $45.80 | 47,663 |
2021-02-01 | $42.71 | $44.30 | $41.83 | $44.15 | $44.15 | 77,666 |
2021-01-29 | $43.80 | $44.22 | $41.12 | $41.57 | $41.57 | 126,897 |
2021-01-28 | $44.00 | $44.90 | $43.70 | $44.12 | $44.12 | 48,809 |
2021-01-27 | $44.24 | $45.03 | $42.54 | $43.20 | $43.20 | 96,259 |
2021-01-26 | $49.15 | $49.16 | $46.59 | $46.64 | $46.64 | 32,077 |
2021-01-25 | $48.23 | $49.81 | $46.76 | $48.10 | $48.10 | 58,201 |
2021-01-22 | $47.00 | $48.70 | $46.81 | $48.62 | $48.62 | 42,794 |
2021-01-21 | $49.40 | $49.50 | $47.95 | $48.14 | $48.14 | 42,035 |
2021-01-20 | $48.17 | $49.14 | $48.06 | $49.14 | $49.14 | 63,216 |
2021-01-19 | $47.69 | $47.89 | $46.97 | $47.66 | $47.66 | 38,455 |
2021-01-15 | $45.83 | $46.95 | $44.83 | $46.40 | $46.40 | 101,620 |
2021-01-14 | $47.27 | $48.72 | $47.27 | $47.95 | $47.95 | 83,578 |
2021-01-13 | $47.97 | $47.97 | $46.52 | $46.58 | $46.58 | 46,849 |
2021-01-12 | $46.71 | $48.03 | $46.71 | $47.99 | $47.99 | 71,534 |
2021-01-11 | $44.36 | $46.65 | $44.00 | $46.33 | $46.33 | 50,308 |
2021-01-08 | $46.91 | $47.10 | $44.50 | $46.12 | $46.12 | 116,476 |
2021-01-07 | $45.65 | $46.47 | $45.60 | $46.29 | $46.29 | 98,585 |
2021-01-06 | $41.12 | $45.60 | $41.12 | $44.80 | $44.80 | 168,407 |
2021-01-05 | $38.25 | $40.54 | $38.25 | $40.05 | $40.05 | 55,895 |
2021-01-04 | $41.00 | $41.00 | $37.44 | $38.45 | $38.45 | 146,412 |
2020-12-31 | $40.20 | $40.79 | $39.30 | $40.28 | $40.28 | 65,542 |
2020-12-30 | $39.55 | $40.77 | $39.55 | $40.16 | $40.16 | 38,531 |
2020-12-29 | $40.98 | $40.98 | $38.51 | $39.13 | $39.13 | 77,832 |
2020-12-28 | $42.00 | $42.03 | $40.40 | $40.49 | $40.49 | 75,580 |
2020-12-24 | $41.03 | $41.03 | $40.18 | $40.86 | $40.86 | 33,782 |
2020-12-23 | $40.22 | $40.97 | $40.22 | $40.65 | $40.65 | 72,165 |
2020-12-22 | $39.19 | $39.70 | $38.88 | $39.64 | $39.64 | 39,196 |
2020-12-21 | $37.54 | $39.19 | $36.90 | $39.00 | $38.99 | 96,849 |
2020-12-18 | $39.99 | $40.49 | $38.80 | $39.20 | $39.19 | 97,419 |
2020-12-17 | $39.49 | $39.98 | $39.06 | $39.98 | $39.97 | 89,112 |
2020-12-16 | $39.52 | $39.56 | $38.39 | $38.95 | $38.94 | 67,435 |
2020-12-15 | $37.78 | $39.39 | $37.36 | $39.39 | $39.38 | 62,561 |
2020-12-14 | $38.10 | $38.50 | $36.80 | $36.80 | $36.79 | 66,547 |
2020-12-11 | $36.42 | $37.71 | $36.07 | $37.00 | $36.99 | 52,261 |
2020-12-10 | $36.24 | $37.42 | $36.13 | $37.29 | $37.28 | 52,108 |
2020-12-09 | $38.00 | $38.20 | $36.35 | $36.99 | $36.98 | 49,927 |
2020-12-08 | $36.10 | $37.56 | $36.07 | $37.47 | $37.46 | 59,285 |
2020-12-07 | $36.87 | $37.13 | $36.47 | $36.90 | $36.89 | 62,841 |
2020-12-04 | $35.80 | $37.25 | $35.80 | $37.25 | $37.24 | 74,477 |
2020-12-03 | $34.96 | $35.91 | $34.72 | $35.13 | $35.12 | 37,030 |
2020-12-02 | $34.58 | $34.92 | $33.87 | $34.74 | $34.73 | 31,621 |
2020-12-01 | $34.91 | $35.46 | $34.50 | $34.85 | $34.84 | 131,331 |
2020-11-30 | $35.06 | $35.43 | $33.49 | $33.68 | $33.67 | 88,023 |
2020-11-27 | $35.32 | $35.60 | $35.07 | $35.38 | $35.37 | 31,504 |
2020-11-25 | $35.76 | $35.76 | $34.65 | $35.25 | $35.24 | 65,661 |
2020-11-24 | $35.38 | $36.27 | $35.03 | $35.98 | $35.97 | 116,158 |
2020-11-23 | $33.42 | $34.66 | $33.37 | $34.28 | $34.27 | 106,995 |
2020-11-20 | $32.69 | $32.89 | $32.40 | $32.73 | $32.72 | 55,219 |
2020-11-19 | $31.90 | $32.82 | $31.40 | $32.82 | $32.81 | 61,229 |
2020-11-18 | $33.78 | $33.78 | $32.05 | $32.09 | $32.08 | 99,101 |
2020-11-17 | $32.32 | $33.63 | $31.60 | $33.32 | $33.31 | 84,033 |
2020-11-16 | $32.68 | $33.19 | $32.07 | $33.19 | $33.18 | 191,084 |
2020-11-13 | $29.91 | $31.32 | $29.91 | $31.25 | $31.24 | 90,216 |
2020-11-12 | $30.46 | $30.52 | $28.71 | $29.32 | $29.31 | 105,617 |
2020-11-11 | $31.60 | $31.60 | $30.42 | $30.96 | $30.95 | 57,681 |
2020-11-10 | $30.38 | $31.30 | $29.77 | $31.10 | $31.09 | 107,242 |
2020-11-09 | $32.78 | $33.55 | $29.93 | $30.02 | $30.01 | 255,492 |
2020-11-06 | $28.10 | $28.38 | $27.47 | $27.67 | $27.66 | 48,829 |
2020-11-05 | $27.00 | $28.25 | $26.85 | $28.03 | $28.02 | 91,105 |
2020-11-04 | $25.09 | $26.81 | $24.88 | $25.81 | $25.80 | 116,878 |
2020-11-03 | $25.17 | $26.19 | $24.98 | $25.87 | $25.86 | 79,344 |
2020-11-02 | $23.74 | $24.32 | $23.41 | $24.26 | $24.25 | 87,962 |
2020-10-30 | $23.00 | $23.21 | $22.00 | $22.91 | $22.90 | 58,009 |
2020-10-29 | $22.67 | $23.75 | $22.15 | $23.40 | $23.39 | 50,298 |
2020-10-28 | $23.34 | $23.85 | $22.70 | $22.70 | $22.69 | 73,674 |
2020-10-27 | $25.63 | $25.83 | $24.67 | $24.70 | $24.69 | 43,922 |
2020-10-26 | $26.46 | $26.46 | $24.79 | $25.71 | $25.70 | 116,546 |
2020-10-23 | $27.25 | $27.63 | $26.66 | $27.49 | $27.48 | 104,890 |
2020-10-22 | $25.81 | $26.96 | $25.75 | $26.95 | $26.94 | 52,297 |
2020-10-21 | $26.27 | $26.56 | $25.67 | $25.67 | $25.66 | 49,903 |
2020-10-20 | $26.40 | $27.00 | $26.10 | $26.16 | $26.15 | 69,016 |
2020-10-19 | $27.06 | $27.46 | $25.65 | $25.75 | $25.74 | 175,155 |
2020-10-16 | $27.15 | $27.36 | $26.75 | $26.78 | $26.77 | 57,883 |
2020-10-15 | $25.25 | $27.10 | $25.13 | $26.96 | $26.95 | 64,611 |
2020-10-14 | $26.50 | $27.19 | $26.23 | $26.27 | $26.26 | 74,097 |
2020-10-13 | $26.60 | $26.99 | $26.39 | $26.61 | $26.60 | 82,116 |
2020-10-12 | $27.02 | $27.33 | $26.81 | $27.26 | $27.25 | 61,446 |
2020-10-09 | $27.09 | $27.28 | $26.50 | $26.72 | $26.71 | 81,677 |
2020-10-08 | $26.32 | $26.52 | $25.96 | $26.52 | $26.51 | 89,886 |
2020-10-07 | $25.14 | $25.89 | $25.14 | $25.68 | $25.67 | 118,908 |
2020-10-06 | $25.25 | $26.16 | $24.24 | $24.40 | $24.39 | 143,898 |
2020-10-05 | $23.84 | $24.79 | $23.83 | $24.79 | $24.78 | 85,958 |
2020-10-02 | $21.39 | $23.45 | $21.34 | $23.18 | $23.17 | 150,921 |
2020-10-01 | $21.98 | $22.50 | $21.87 | $22.50 | $22.49 | 85,131 |
2020-09-30 | $21.49 | $22.33 | $21.32 | $21.70 | $21.69 | 131,223 |
2020-09-29 | $21.81 | $21.86 | $20.94 | $21.32 | $21.31 | 50,569 |
2020-09-28 | $20.96 | $21.81 | $20.96 | $21.66 | $21.65 | 137,906 |
2020-09-25 | $19.10 | $20.35 | $19.07 | $20.23 | $20.22 | 53,757 |
2020-09-24 | $19.32 | $20.12 | $18.67 | $19.41 | $19.40 | 57,571 |
2020-09-23 | $20.86 | $21.29 | $19.41 | $19.43 | $19.42 | 80,930 |
2020-09-22 | $20.80 | $20.96 | $20.22 | $20.83 | $20.82 | 41,555 |
2020-09-21 | $20.75 | $20.79 | $19.64 | $20.40 | $20.39 | 145,744 |
2020-09-18 | $22.81 | $23.09 | $21.50 | $22.04 | $22.03 | 38,268 |
2020-09-17 | $22.14 | $22.92 | $21.84 | $22.78 | $22.77 | 35,496 |
2020-09-16 | $23.35 | $24.01 | $23.08 | $23.20 | $23.19 | 55,606 |
2020-09-15 | $23.44 | $23.50 | $22.82 | $22.97 | $22.96 | 34,324 |
2020-09-14 | $22.27 | $23.00 | $22.15 | $22.94 | $22.93 | 39,494 |
2020-09-11 | $22.16 | $22.16 | $21.12 | $21.66 | $21.65 | 57,453 |
2020-09-10 | $22.82 | $23.25 | $21.65 | $21.74 | $21.73 | 98,311 |
2020-09-09 | $22.25 | $22.82 | $21.96 | $22.49 | $22.48 | 85,369 |
2020-09-08 | $22.48 | $22.57 | $21.50 | $21.64 | $21.63 | 132,525 |
2020-09-04 | $24.18 | $24.29 | $21.85 | $23.20 | $23.19 | 172,777 |
2020-09-03 | $25.69 | $25.69 | $23.18 | $23.49 | $23.48 | 194,275 |
2020-09-02 | $25.25 | $26.02 | $24.76 | $25.88 | $25.87 | 77,425 |
2020-09-01 | $24.22 | $24.90 | $23.67 | $24.90 | $24.89 | 70,774 |
2020-08-31 | $25.02 | $25.02 | $24.33 | $24.34 | $24.33 | 51,077 |
2020-08-28 | $25.15 | $25.15 | $24.61 | $25.10 | $25.09 | 48,136 |
2020-08-27 | $24.62 | $25.06 | $24.40 | $24.73 | $24.72 | 79,579 |
2020-08-26 | $24.70 | $24.70 | $24.33 | $24.40 | $24.39 | 59,428 |
2020-08-25 | $25.02 | $25.04 | $24.16 | $24.73 | $24.72 | 86,183 |
2020-08-24 | $24.36 | $24.81 | $23.94 | $24.81 | $24.80 | 97,558 |
2020-08-21 | $23.72 | $24.00 | $23.51 | $23.74 | $23.73 | 75,836 |
2020-08-20 | $23.68 | $24.30 | $23.54 | $24.02 | $24.01 | 74,680 |
2020-08-19 | $24.90 | $25.05 | $24.29 | $24.45 | $24.44 | 51,772 |
2020-08-18 | $25.48 | $25.48 | $24.65 | $24.80 | $24.79 | 115,145 |
2020-08-17 | $25.37 | $25.68 | $25.25 | $25.48 | $25.47 | 57,802 |
2020-08-14 | $25.02 | $25.66 | $24.92 | $25.26 | $25.25 | 75,517 |
2020-08-13 | $25.23 | $25.81 | $25.14 | $25.44 | $25.43 | 75,611 |
2020-08-12 | $25.97 | $25.97 | $25.29 | $25.58 | $25.57 | 106,834 |
2020-08-11 | $25.94 | $26.25 | $24.97 | $25.09 | $25.08 | 155,220 |
2020-08-10 | $24.89 | $25.55 | $24.89 | $25.18 | $25.17 | 146,809 |
2020-08-07 | $23.83 | $24.79 | $23.64 | $24.73 | $24.72 | 65,886 |
2020-08-06 | $23.99 | $24.32 | $23.69 | $23.93 | $23.92 | 69,359 |
2020-08-05 | $23.69 | $24.20 | $23.50 | $24.19 | $24.18 | 101,015 |
2020-08-04 | $22.66 | $23.15 | $22.54 | $23.15 | $23.14 | 37,359 |
2020-08-03 | $22.46 | $22.95 | $22.10 | $22.82 | $22.81 | 81,535 |
2020-07-31 | $22.47 | $22.47 | $21.07 | $22.00 | $21.99 | 114,068 |
2020-07-30 | $21.90 | $22.60 | $21.51 | $22.56 | $22.55 | 79,288 |
2020-07-29 | $21.88 | $23.10 | $21.88 | $22.92 | $22.91 | 88,231 |
2020-07-28 | $21.96 | $22.21 | $21.52 | $21.57 | $21.56 | 58,744 |
2020-07-27 | $21.74 | $22.22 | $21.35 | $22.22 | $22.21 | 48,765 |
2020-07-24 | $21.91 | $22.01 | $21.47 | $21.58 | $21.57 | 84,247 |
2020-07-23 | $22.06 | $22.95 | $21.61 | $22.19 | $22.18 | 156,417 |
2020-07-22 | $21.34 | $22.06 | $21.34 | $22.06 | $22.05 | 75,180 |
2020-07-21 | $21.30 | $21.98 | $21.18 | $21.61 | $21.60 | 120,195 |
2020-07-20 | $21.04 | $21.20 | $20.58 | $20.77 | $20.76 | 50,333 |
2020-07-17 | $21.12 | $21.33 | $20.75 | $21.14 | $21.13 | 93,345 |
2020-07-16 | $20.84 | $21.14 | $20.51 | $20.92 | $20.91 | 78,194 |
2020-07-15 | $20.60 | $21.31 | $20.38 | $21.15 | $21.14 | 222,400 |
2020-07-14 | $18.51 | $19.40 | $18.17 | $19.38 | $19.37 | 63,859 |
2020-07-13 | $19.57 | $20.15 | $18.50 | $18.56 | $18.55 | 168,819 |
2020-07-10 | $18.48 | $19.14 | $18.19 | $19.10 | $19.09 | 85,597 |
2020-07-09 | $19.23 | $19.29 | $17.68 | $18.39 | $18.38 | 61,313 |
2020-07-08 | $18.83 | $19.45 | $18.58 | $19.22 | $19.21 | 83,551 |
2020-07-07 | $19.42 | $19.79 | $18.80 | $18.87 | $18.86 | 111,954 |
2020-07-06 | $20.51 | $20.71 | $19.76 | $19.93 | $19.92 | 129,148 |
2020-07-02 | $20.14 | $20.45 | $19.22 | $19.38 | $19.37 | 86,360 |
2020-07-01 | $19.55 | $19.88 | $19.02 | $19.10 | $19.09 | 53,741 |
2020-06-30 | $18.58 | $19.69 | $18.58 | $19.50 | $19.49 | 69,682 |
2020-06-29 | $17.97 | $18.87 | $17.54 | $18.79 | $18.78 | 75,550 |
2020-06-26 | $18.33 | $18.40 | $17.45 | $17.51 | $17.50 | 113,837 |
2020-06-25 | $17.75 | $18.62 | $17.27 | $18.59 | $18.58 | 60,947 |
2020-06-24 | $19.38 | $19.38 | $17.28 | $17.92 | $17.91 | 221,170 |
2020-06-23 | $20.80 | $20.80 | $19.89 | $19.99 | $19.98 | 115,430 |
2020-06-22 | $19.56 | $20.04 | $18.74 | $19.87 | $19.85 | 89,396 |
2020-06-19 | $20.87 | $20.87 | $19.25 | $19.67 | $19.65 | 159,489 |
2020-06-18 | $19.70 | $20.55 | $19.40 | $20.01 | $19.99 | 86,985 |
2020-06-17 | $21.20 | $21.20 | $20.06 | $20.18 | $20.16 | 166,935 |
2020-06-16 | $22.13 | $22.14 | $20.29 | $21.10 | $21.08 | 325,788 |
2020-06-15 | $17.18 | $20.12 | $16.96 | $19.80 | $19.78 | 216,084 |
2020-06-12 | $19.77 | $19.99 | $17.42 | $18.94 | $18.92 | 285,433 |
2020-06-11 | $19.99 | $20.25 | $17.70 | $17.80 | $17.79 | 460,879 |
2020-06-10 | $24.72 | $24.72 | $22.65 | $22.75 | $22.73 | 270,807 |
2020-06-09 | $25.08 | $25.16 | $24.15 | $24.64 | $24.62 | 327,667 |
2020-06-08 | $25.67 | $26.28 | $25.49 | $26.25 | $26.23 | 295,417 |
2020-06-05 | $25.54 | $25.97 | $24.67 | $24.86 | $24.84 | 303,186 |
2020-06-04 | $22.13 | $22.98 | $21.91 | $22.69 | $22.67 | 251,646 |
2020-06-03 | $21.72 | $22.86 | $21.72 | $22.67 | $22.65 | 259,932 |
2020-06-02 | $20.81 | $21.06 | $20.38 | $20.95 | $20.93 | 132,819 |
2020-06-01 | $19.98 | $20.68 | $19.50 | $20.36 | $20.34 | 139,360 |
2020-05-29 | $19.52 | $19.95 | $18.82 | $19.61 | $19.59 | 265,275 |
2020-05-28 | $21.38 | $21.38 | $19.74 | $19.99 | $19.97 | 198,521 |
2020-05-27 | $20.49 | $20.92 | $19.06 | $20.92 | $20.90 | 354,525 |
2020-05-26 | $19.37 | $19.72 | $19.19 | $19.33 | $19.31 | 228,082 |
2020-05-22 | $17.54 | $17.63 | $17.05 | $17.52 | $17.51 | 88,689 |
2020-05-21 | $17.38 | $17.72 | $16.91 | $17.50 | $17.49 | 164,424 |
2020-05-20 | $17.17 | $17.59 | $17.11 | $17.28 | $17.27 | 188,169 |
2020-05-19 | $16.79 | $17.36 | $16.21 | $16.21 | $16.20 | 179,260 |
2020-05-18 | $16.06 | $17.11 | $15.97 | $16.90 | $16.89 | 312,117 |
2020-05-15 | $13.68 | $14.44 | $13.33 | $14.28 | $14.27 | 67,811 |
2020-05-14 | $12.81 | $14.00 | $12.02 | $13.95 | $13.94 | 214,931 |
2020-05-13 | $14.78 | $14.78 | $13.13 | $13.60 | $13.59 | 246,831 |
2020-05-12 | $17.18 | $17.18 | $15.10 | $15.11 | $15.10 | 137,774 |
2020-05-11 | $16.49 | $17.29 | $16.25 | $16.94 | $16.93 | 167,537 |
2020-05-08 | $16.45 | $17.33 | $16.30 | $17.27 | $17.26 | 207,768 |
2020-05-07 | $15.55 | $16.10 | $15.46 | $15.63 | $15.62 | 234,669 |
2020-05-06 | $15.59 | $15.66 | $14.85 | $14.88 | $14.87 | 86,036 |
2020-05-05 | $15.59 | $16.16 | $15.13 | $15.28 | $15.27 | 217,276 |
2020-05-04 | $14.38 | $14.87 | $13.92 | $14.87 | $14.86 | 82,765 |
2020-05-01 | $15.41 | $15.50 | $14.28 | $14.77 | $14.76 | 290,700 |
2020-04-30 | $17.08 | $17.25 | $16.44 | $16.50 | $16.49 | 279,076 |
2020-04-29 | $17.50 | $18.54 | $17.22 | $18.22 | $18.21 | 300,919 |
2020-04-28 | $16.76 | $17.13 | $15.66 | $16.17 | $16.16 | 400,878 |
2020-04-27 | $14.37 | $15.91 | $14.33 | $15.70 | $15.69 | 262,965 |
2020-04-24 | $13.60 | $14.15 | $13.28 | $13.90 | $13.89 | 94,606 |
2020-04-23 | $13.14 | $13.99 | $13.14 | $13.41 | $13.40 | 83,951 |
2020-04-22 | $13.14 | $13.38 | $12.80 | $12.95 | $12.94 | 90,089 |
2020-04-21 | $12.73 | $12.99 | $12.16 | $12.45 | $12.44 | 205,518 |
2020-04-20 | $13.67 | $14.29 | $13.31 | $13.47 | $13.46 | 181,311 |
2020-04-17 | $14.29 | $14.67 | $13.93 | $14.31 | $14.30 | 305,817 |
2020-04-16 | $13.06 | $13.24 | $12.33 | $12.95 | $12.94 | 158,025 |
2020-04-15 | $13.30 | $13.48 | $12.76 | $12.95 | $12.94 | 218,119 |
2020-04-14 | $14.90 | $15.27 | $14.25 | $14.70 | $14.69 | 190,136 |
2020-04-13 | $15.00 | $15.16 | $13.35 | $13.82 | $13.81 | 271,141 |
2020-04-09 | $15.05 | $16.00 | $14.66 | $15.30 | $15.29 | 593,440 |
2020-04-08 | $12.61 | $14.02 | $12.25 | $13.87 | $13.86 | 356,444 |
2020-04-07 | $13.00 | $13.72 | $12.00 | $12.06 | $12.05 | 528,357 |
2020-04-06 | $10.84 | $11.69 | $10.61 | $11.61 | $11.60 | 337,217 |
2020-04-03 | $10.00 | $10.25 | $9.04 | $9.34 | $9.33 | 74,090 |
2020-04-02 | $9.66 | $10.90 | $9.40 | $10.16 | $10.15 | 211,806 |
2020-04-01 | $10.03 | $10.71 | $9.65 | $9.93 | $9.92 | 289,068 |
2020-03-31 | $12.27 | $12.45 | $11.36 | $11.90 | $11.89 | 119,278 |
2020-03-30 | $11.75 | $12.36 | $10.87 | $12.34 | $12.33 | 288,504 |
2020-03-27 | $11.24 | $12.37 | $10.76 | $11.46 | $11.45 | 223,065 |
2020-03-26 | $11.20 | $12.69 | $11.07 | $12.58 | $12.57 | 541,333 |
2020-03-25 | $10.21 | $11.96 | $9.41 | $10.86 | $10.85 | 601,699 |
2020-03-24 | $8.81 | $9.88 | $8.57 | $9.87 | $9.86 | 534,699 |
2020-03-23 | $8.32 | $8.32 | $6.73 | $7.53 | $7.52 | 402,405 |
2020-03-20 | $9.94 | $10.32 | $8.18 | $8.49 | $8.48 | 211,317 |
2020-03-19 | $8.03 | $9.98 | $7.39 | $9.53 | $9.52 | 413,461 |
2020-03-18 | $10.00 | $10.87 | $7.19 | $8.29 | $8.28 | 364,932 |
2020-03-17 | $11.45 | $12.23 | $10.01 | $12.22 | $12.21 | 288,375 |
2020-03-16 | $13.08 | $13.91 | $10.00 | $10.16 | $10.15 | 283,187 |
2020-03-13 | $16.67 | $18.06 | $14.01 | $18.01 | $18.00 | 256,751 |
2020-03-12 | $15.61 | $17.66 | $14.00 | $14.18 | $14.17 | 358,836 |
2020-03-11 | $23.47 | $23.51 | $19.69 | $20.50 | $20.48 | 128,098 |
2020-03-10 | $25.56 | $25.57 | $22.00 | $25.57 | $25.55 | 74,878 |
2020-03-09 | $24.07 | $26.15 | $22.60 | $23.50 | $23.48 | 137,475 |
2020-03-06 | $30.05 | $32.23 | $29.41 | $31.59 | $31.56 | 60,578 |
2020-03-05 | $34.82 | $35.08 | $32.22 | $33.35 | $33.32 | 70,737 |
2020-03-04 | $35.58 | $37.46 | $34.83 | $37.43 | $37.40 | 30,889 |
2020-03-03 | $36.32 | $37.82 | $32.88 | $33.78 | $33.75 | 57,750 |
2020-03-02 | $33.63 | $36.15 | $31.81 | $36.15 | $36.12 | 66,498 |
2020-02-28 | $31.80 | $33.67 | $30.25 | $32.95 | $32.92 | 122,160 |
2020-02-27 | $36.78 | $39.11 | $34.85 | $35.00 | $34.97 | 58,833 |
2020-02-26 | $41.59 | $42.35 | $39.24 | $39.24 | $39.21 | 26,584 |
2020-02-25 | $46.25 | $46.25 | $40.94 | $41.22 | $41.19 | 77,142 |
2020-02-24 | $45.87 | $46.61 | $45.30 | $45.90 | $45.86 | 46,281 |
2020-02-21 | $51.37 | $51.37 | $50.00 | $50.41 | $50.37 | 23,694 |
2020-02-20 | $51.33 | $52.25 | $50.30 | $52.05 | $52.01 | 64,788 |
2020-02-19 | $51.58 | $52.00 | $51.39 | $51.48 | $51.44 | 23,125 |
2020-02-18 | $50.93 | $51.12 | $50.08 | $50.86 | $50.82 | 34,370 |
2020-02-14 | $51.59 | $51.59 | $50.92 | $51.36 | $51.32 | 9,049 |
2020-02-13 | $50.23 | $51.56 | $50.15 | $51.50 | $51.46 | 28,264 |
2020-02-12 | $50.66 | $50.98 | $50.34 | $50.96 | $50.92 | 15,770 |
2020-02-11 | $49.36 | $50.50 | $49.31 | $49.94 | $49.90 | 25,582 |
2020-02-10 | $47.77 | $48.82 | $47.67 | $48.82 | $48.78 | 7,093 |
2020-02-07 | $48.87 | $48.87 | $47.84 | $48.03 | $47.99 | 16,352 |
2020-02-06 | $50.28 | $50.74 | $49.44 | $49.46 | $49.42 | 24,125 |
2020-02-05 | $49.96 | $50.29 | $49.53 | $50.16 | $50.12 | 36,155 |
2020-02-04 | $48.31 | $49.03 | $48.29 | $48.48 | $48.44 | 43,085 |
2020-02-03 | $45.82 | $47.27 | $45.82 | $46.65 | $46.61 | 27,305 |
2020-01-31 | $47.42 | $47.42 | $44.85 | $45.15 | $45.11 | 61,270 |
2020-01-30 | $47.05 | $48.06 | $46.58 | $48.06 | $48.02 | 27,254 |
2020-01-29 | $49.08 | $49.15 | $48.01 | $48.01 | $47.97 | 21,084 |
2020-01-28 | $48.12 | $49.00 | $47.91 | $48.61 | $48.57 | 23,743 |
2020-01-27 | $46.98 | $47.97 | $46.60 | $47.18 | $47.14 | 47,052 |
2020-01-24 | $51.23 | $51.23 | $48.50 | $49.30 | $49.26 | 27,777 |
2020-01-23 | $50.47 | $51.08 | $49.60 | $50.97 | $50.93 | 15,512 |
2020-01-22 | $51.02 | $51.49 | $50.46 | $50.59 | $50.55 | 35,694 |
2020-01-21 | $50.86 | $51.09 | $50.50 | $50.67 | $50.63 | 27,622 |
2020-01-17 | $52.28 | $52.34 | $51.37 | $51.57 | $51.53 | 11,298 |
2020-01-16 | $51.14 | $51.90 | $51.06 | $51.83 | $51.79 | 26,532 |
2020-01-15 | $49.68 | $50.73 | $49.62 | $50.25 | $50.21 | 15,228 |
2020-01-14 | $49.11 | $50.49 | $49.05 | $50.00 | $49.96 | 58,108 |
2020-01-13 | $48.57 | $49.63 | $48.31 | $49.62 | $49.58 | 25,568 |
2020-01-10 | $48.35 | $49.01 | $48.33 | $48.44 | $48.40 | 25,020 |
2020-01-09 | $49.13 | $49.23 | $48.59 | $48.93 | $48.89 | 54,231 |
2020-01-08 | $48.45 | $49.10 | $48.20 | $48.54 | $48.50 | 27,125 |
2020-01-07 | $48.33 | $48.66 | $48.29 | $48.41 | $48.37 | 4,322 |
2020-01-06 | $47.71 | $48.72 | $47.42 | $48.72 | $48.68 | 6,319 |
2020-01-03 | $47.67 | $48.93 | $47.67 | $48.73 | $48.69 | 21,614 |
2020-01-02 | $50.02 | $50.02 | $48.22 | $49.52 | $49.48 | 116,335 |
2019-12-31 | $48.85 | $49.78 | $48.85 | $49.35 | $49.31 | 27,643 |
2019-12-30 | $49.32 | $49.60 | $48.62 | $49.12 | $49.08 | 18,507 |
2019-12-27 | $49.87 | $49.92 | $49.08 | $49.27 | $49.23 | 31,241 |
2019-12-26 | $49.43 | $49.68 | $49.21 | $49.58 | $49.54 | 14,043 |
2019-12-24 | $49.19 | $49.43 | $49.19 | $49.24 | $49.20 | 3,629 |
2019-12-23 | $49.55 | $49.55 | $48.96 | $49.26 | $49.22 | 21,025 |
2019-12-20 | $49.17 | $49.98 | $49.17 | $49.60 | $49.39 | 13,199 |
2019-12-19 | $48.29 | $48.90 | $48.29 | $48.83 | $48.62 | 5,739 |
2019-12-18 | $48.43 | $48.43 | $47.86 | $48.27 | $48.07 | 11,428 |
2019-12-17 | $47.84 | $48.27 | $47.78 | $48.18 | $47.98 | 8,734 |
2019-12-16 | $47.84 | $48.31 | $47.60 | $47.75 | $47.55 | 34,304 |
2019-12-13 | $47.54 | $48.21 | $46.45 | $46.87 | $46.67 | 51,165 |
2019-12-12 | $46.22 | $47.90 | $46.04 | $47.67 | $47.47 | 29,469 |
2019-12-11 | $46.16 | $46.22 | $45.77 | $46.13 | $45.94 | 4,357 |
2019-12-10 | $45.95 | $46.16 | $45.60 | $45.94 | $45.75 | 32,038 |
2019-12-09 | $46.44 | $46.59 | $45.98 | $45.98 | $45.79 | 21,272 |
2019-12-06 | $46.50 | $47.07 | $46.40 | $46.68 | $46.48 | 31,719 |
2019-12-05 | $45.63 | $45.63 | $44.90 | $45.32 | $45.13 | 15,670 |
2019-12-04 | $44.75 | $45.77 | $44.73 | $45.14 | $44.95 | 12,907 |
2019-12-03 | $43.72 | $44.13 | $42.99 | $44.11 | $43.92 | 23,405 |
2019-12-02 | $46.16 | $46.16 | $44.83 | $44.87 | $44.68 | 41,517 |
2019-11-29 | $46.59 | $47.04 | $45.71 | $45.76 | $45.57 | 25,533 |
2019-11-27 | $46.80 | $47.29 | $46.55 | $47.29 | $47.09 | 26,568 |
2019-11-26 | $45.91 | $46.49 | $45.63 | $46.39 | $46.19 | 18,425 |
2019-11-25 | $44.77 | $45.99 | $44.67 | $45.76 | $45.57 | 29,331 |
2019-11-22 | $44.23 | $44.35 | $43.78 | $44.26 | $44.07 | 32,957 |
2019-11-21 | $44.95 | $44.95 | $43.75 | $43.87 | $43.68 | 14,765 |
2019-11-20 | $45.00 | $45.47 | $43.97 | $44.84 | $44.65 | 23,342 |
2019-11-19 | $45.35 | $45.57 | $44.90 | $45.29 | $45.10 | 5,472 |
2019-11-18 | $44.91 | $45.08 | $44.67 | $44.95 | $44.76 | 17,018 |
2019-11-15 | $45.37 | $45.40 | $44.77 | $45.21 | $45.02 | 30,083 |
2019-11-14 | $44.07 | $44.70 | $44.07 | $44.57 | $44.38 | 34,895 |
2019-11-13 | $43.87 | $44.49 | $43.87 | $44.27 | $44.08 | 16,612 |
2019-11-12 | $44.88 | $45.22 | $44.48 | $44.55 | $44.36 | 14,887 |
2019-11-11 | $44.28 | $44.77 | $44.28 | $44.71 | $44.52 | 2,366 |
2019-11-08 | $44.44 | $45.04 | $44.33 | $45.04 | $44.85 | 7,893 |
2019-11-07 | $45.45 | $45.60 | $44.41 | $44.71 | $44.52 | 18,268 |
2019-11-06 | $44.91 | $44.91 | $44.23 | $44.50 | $44.31 | 10,852 |
2019-11-05 | $45.22 | $45.60 | $44.98 | $45.05 | $44.86 | 25,699 |
2019-11-04 | $45.03 | $45.03 | $44.35 | $44.81 | $44.62 | 20,814 |
2019-11-01 | $43.02 | $44.08 | $42.88 | $44.08 | $43.89 | 23,815 |
2019-10-31 | $42.76 | $42.76 | $41.70 | $42.24 | $42.06 | 9,248 |
2019-10-30 | $43.45 | $43.47 | $42.56 | $43.17 | $42.99 | 39,937 |
2019-10-29 | $42.86 | $43.77 | $42.75 | $43.52 | $43.34 | 60,148 |
2019-10-28 | $43.11 | $43.70 | $43.11 | $43.26 | $43.08 | 11,942 |
2019-10-25 | $41.70 | $42.81 | $41.70 | $42.49 | $42.31 | 13,370 |
2019-10-24 | $42.22 | $42.27 | $41.30 | $41.89 | $41.71 | 7,066 |
2019-10-23 | $41.94 | $41.94 | $41.47 | $41.82 | $41.64 | 7,925 |
2019-10-22 | $41.77 | $42.37 | $41.43 | $41.69 | $41.51 | 18,555 |
2019-10-21 | $42.00 | $42.16 | $41.70 | $41.77 | $41.59 | 10,213 |
2019-10-18 | $40.95 | $41.33 | $40.44 | $41.15 | $40.98 | 7,535 |
2019-10-17 | $40.77 | $41.35 | $40.60 | $41.20 | $41.03 | 7,706 |
2019-10-16 | $39.99 | $40.19 | $39.99 | $40.19 | $40.02 | 1,845 |
2019-10-15 | $39.79 | $40.71 | $39.64 | $40.34 | $40.17 | 15,015 |
2019-10-14 | $39.51 | $39.51 | $38.95 | $39.39 | $39.22 | 22,771 |
2019-10-11 | $39.25 | $40.80 | $39.25 | $39.82 | $39.65 | 57,368 |
2019-10-10 | $37.29 | $38.33 | $37.29 | $37.92 | $37.76 | 52,827 |
2019-10-09 | $37.16 | $37.63 | $36.80 | $37.30 | $37.14 | 9,225 |
2019-10-08 | $37.63 | $37.63 | $36.54 | $36.54 | $36.39 | 46,205 |
2019-10-07 | $38.90 | $39.33 | $38.53 | $38.62 | $38.46 | 23,419 |
2019-10-04 | $38.40 | $39.15 | $37.86 | $39.13 | $38.96 | 55,777 |
2019-10-03 | $37.19 | $38.08 | $35.98 | $38.08 | $37.92 | 29,099 |
2019-10-02 | $38.38 | $38.38 | $36.62 | $37.44 | $37.28 | 100,039 |
2019-10-01 | $41.90 | $42.12 | $38.88 | $38.99 | $38.83 | 27,797 |
2019-09-30 | $40.49 | $41.54 | $40.49 | $41.30 | $41.13 | 8,267 |
2019-09-27 | $42.04 | $42.06 | $40.00 | $40.41 | $40.24 | 9,663 |
2019-09-26 | $41.84 | $41.84 | $40.91 | $41.30 | $41.13 | 19,910 |
2019-09-25 | $40.52 | $42.20 | $40.51 | $42.06 | $41.88 | 10,642 |
2019-09-24 | $42.47 | $42.51 | $40.39 | $40.67 | $40.50 | 40,844 |
2019-09-23 | $41.51 | $42.50 | $41.51 | $42.11 | $41.93 | 11,200 |
2019-09-20 | $42.58 | $42.86 | $41.55 | $41.79 | $41.61 | 25,468 |
2019-09-19 | $42.75 | $43.20 | $42.14 | $42.15 | $41.97 | 12,789 |
2019-09-18 | $42.69 | $42.69 | $41.56 | $42.49 | $42.31 | 22,590 |
2019-09-17 | $42.94 | $42.94 | $42.33 | $42.80 | $42.62 | 16,379 |
2019-09-16 | $42.81 | $43.51 | $42.59 | $43.27 | $43.09 | 13,491 |
2019-09-13 | $43.57 | $44.01 | $42.99 | $43.11 | $42.93 | 10,996 |
2019-09-12 | $43.42 | $43.50 | $42.38 | $43.04 | $42.86 | 29,668 |
2019-09-11 | $41.79 | $43.15 | $41.79 | $43.15 | $42.97 | 27,500 |
2019-09-10 | $39.90 | $41.47 | $39.80 | $41.47 | $41.30 | 22,302 |
2019-09-09 | $40.22 | $40.74 | $39.78 | $40.74 | $40.57 | 13,882 |
2019-09-06 | $40.10 | $40.40 | $39.74 | $39.83 | $39.66 | 20,681 |
2019-09-05 | $39.37 | $40.30 | $39.20 | $39.81 | $39.64 | 46,500 |
2019-09-04 | $37.73 | $37.96 | $37.48 | $37.92 | $37.76 | 15,891 |
2019-09-03 | $37.05 | $37.20 | $36.09 | $36.54 | $36.39 | 26,300 |
2019-08-30 | $38.44 | $38.44 | $37.70 | $38.03 | $37.87 | 18,583 |
2019-08-29 | $37.21 | $37.95 | $37.21 | $37.80 | $37.64 | 24,051 |
2019-08-28 | $34.99 | $36.42 | $34.77 | $36.11 | $35.96 | 20,132 |
2019-08-27 | $36.64 | $36.70 | $35.15 | $35.16 | $35.01 | 18,619 |
2019-08-26 | $36.36 | $36.52 | $35.65 | $36.23 | $36.08 | 21,396 |
2019-08-23 | $38.10 | $38.40 | $35.16 | $35.46 | $35.31 | 64,306 |
2019-08-22 | $38.87 | $39.18 | $37.97 | $38.67 | $38.51 | 17,875 |
2019-08-21 | $38.97 | $38.97 | $38.45 | $38.53 | $38.37 | 28,120 |
2019-08-20 | $38.77 | $38.77 | $37.85 | $37.86 | $37.70 | 20,215 |
2019-08-19 | $39.06 | $39.20 | $38.75 | $38.84 | $38.68 | 27,217 |
2019-08-16 | $36.05 | $37.82 | $36.05 | $37.76 | $37.60 | 89,491 |
2019-08-15 | $36.17 | $36.17 | $35.00 | $35.55 | $35.40 | 42,073 |
2019-08-14 | $37.23 | $37.26 | $35.60 | $35.73 | $35.58 | 32,430 |
2019-08-13 | $37.60 | $40.18 | $37.60 | $39.10 | $38.94 | 15,006 |
2019-08-12 | $38.84 | $38.84 | $37.72 | $37.85 | $37.69 | 18,229 |
2019-08-09 | $40.71 | $40.71 | $39.29 | $39.57 | $39.40 | 38,239 |
2019-08-08 | $39.30 | $41.26 | $39.30 | $41.26 | $41.09 | 48,711 |
2019-08-07 | $37.32 | $38.92 | $36.75 | $38.91 | $38.75 | 27,193 |
2019-08-06 | $37.91 | $38.61 | $37.20 | $38.61 | $38.45 | 30,863 |
2019-08-05 | $38.45 | $38.57 | $36.18 | $37.21 | $37.05 | 45,421 |
2019-08-02 | $41.23 | $41.40 | $39.85 | $40.68 | $40.51 | 42,284 |
2019-08-01 | $44.33 | $44.84 | $41.38 | $41.93 | $41.75 | 90,730 |
2019-07-31 | $45.53 | $45.80 | $43.31 | $44.03 | $43.84 | 61,087 |
2019-07-30 | $43.79 | $45.57 | $43.70 | $45.55 | $45.36 | 38,478 |
2019-07-29 | $45.33 | $45.40 | $44.43 | $44.73 | $44.54 | 20,065 |
2019-07-26 | $44.52 | $45.42 | $44.52 | $45.33 | $45.14 | 29,053 |
2019-07-25 | $45.27 | $45.27 | $43.93 | $44.13 | $43.94 | 44,371 |
2019-07-24 | $43.40 | $45.50 | $43.31 | $45.39 | $45.20 | 63,290 |
2019-07-23 | $42.73 | $43.54 | $42.73 | $43.54 | $43.36 | 120,456 |
2019-07-22 | $42.49 | $42.82 | $42.17 | $42.24 | $42.06 | 31,662 |
2019-07-19 | $43.16 | $43.50 | $42.30 | $42.30 | $42.12 | 205,641 |
2019-07-18 | $42.28 | $42.86 | $42.01 | $42.72 | $42.54 | 19,726 |
2019-07-17 | $42.82 | $43.20 | $42.30 | $42.31 | $42.13 | 21,560 |
2019-07-16 | $43.07 | $43.73 | $42.80 | $43.33 | $43.15 | 26,071 |
2019-07-15 | $44.14 | $44.14 | $43.06 | $43.26 | $43.08 | 35,592 |
2019-07-12 | $42.87 | $44.14 | $42.86 | $43.98 | $43.79 | 200,225 |
2019-07-11 | $43.23 | $43.23 | $42.20 | $42.68 | $42.50 | 125,837 |
2019-07-10 | $43.68 | $43.78 | $42.73 | $42.95 | $42.77 | 136,541 |
2019-07-09 | $42.41 | $43.06 | $42.33 | $43.06 | $42.88 | 16,687 |
2019-07-08 | $43.48 | $43.74 | $42.84 | $43.07 | $42.89 | 22,227 |
2019-07-05 | $43.39 | $44.28 | $42.91 | $44.26 | $44.07 | 46,372 |
2019-07-03 | $43.41 | $44.13 | $43.24 | $44.13 | $43.94 | 23,324 |
2019-07-02 | $43.43 | $43.43 | $42.62 | $43.01 | $42.83 | 26,811 |
2019-07-01 | $44.52 | $44.80 | $42.88 | $43.42 | $43.24 | 110,703 |
2019-06-28 | $42.11 | $43.25 | $42.02 | $43.10 | $42.92 | 166,303 |
2019-06-27 | $40.44 | $41.57 | $40.44 | $41.54 | $41.36 | 12,881 |
2019-06-26 | $40.55 | $40.84 | $40.03 | $40.08 | $39.91 | 11,634 |
2019-06-25 | $40.56 | $41.00 | $40.17 | $40.19 | $40.02 | 16,303 |
2019-06-24 | $41.90 | $42.19 | $41.06 | $41.06 | $40.70 | 17,987 |
2019-06-21 | $42.83 | $42.83 | $41.74 | $42.07 | $41.70 | 150,116 |
2019-06-20 | $43.35 | $43.35 | $42.01 | $42.86 | $42.49 | 348,014 |
2019-06-19 | $41.75 | $42.17 | $41.60 | $42.11 | $41.74 | 19,556 |
2019-06-18 | $41.13 | $42.47 | $41.00 | $41.70 | $41.34 | 395,585 |
2019-06-17 | $40.40 | $40.90 | $40.23 | $40.35 | $40.00 | 11,719 |
2019-06-14 | $41.06 | $41.06 | $40.30 | $40.41 | $40.06 | 5,176 |
2019-06-13 | $41.11 | $41.36 | $40.54 | $41.14 | $40.78 | 161,671 |
2019-06-12 | $40.34 | $40.42 | $40.03 | $40.42 | $40.07 | 6,377 |
2019-06-11 | $41.40 | $41.66 | $40.20 | $40.51 | $40.16 | 120,014 |
2019-06-10 | $40.37 | $41.21 | $40.28 | $40.48 | $40.13 | 61,677 |
2019-06-07 | $39.77 | $40.19 | $39.45 | $39.81 | $39.46 | 114,916 |
2019-06-06 | $38.74 | $39.33 | $38.17 | $39.18 | $38.84 | 51,438 |
2019-06-05 | $38.75 | $39.02 | $37.78 | $38.70 | $38.36 | 54,579 |
2019-06-04 | $36.70 | $38.37 | $36.57 | $38.34 | $38.01 | 147,519 |
2019-06-03 | $35.34 | $36.04 | $35.00 | $35.62 | $35.31 | 85,324 |
2019-05-31 | $34.86 | $35.35 | $34.57 | $34.95 | $34.65 | 17,675 |
2019-05-30 | $36.51 | $37.17 | $35.60 | $35.99 | $35.68 | 39,316 |
2019-05-29 | $36.38 | $36.51 | $35.57 | $36.29 | $35.97 | 34,883 |
2019-05-28 | $38.31 | $38.53 | $36.92 | $36.92 | $36.60 | 36,069 |
2019-05-24 | $38.16 | $38.50 | $37.74 | $38.12 | $37.79 | 24,432 |
2019-05-23 | $38.44 | $38.44 | $37.00 | $37.57 | $37.24 | 40,906 |
2019-05-22 | $39.99 | $40.05 | $39.47 | $39.59 | $39.25 | 8,584 |
2019-05-21 | $39.59 | $40.61 | $39.59 | $40.51 | $40.16 | 20,509 |
2019-05-20 | $39.11 | $39.58 | $38.64 | $39.05 | $38.71 | 15,832 |
2019-05-17 | $40.40 | $41.44 | $39.75 | $39.91 | $39.56 | 36,823 |
2019-05-16 | $40.93 | $42.00 | $40.93 | $41.34 | $40.98 | 36,264 |
2019-05-15 | $39.48 | $40.80 | $39.39 | $40.52 | $40.17 | 30,711 |
2019-05-14 | $39.42 | $40.62 | $39.33 | $40.25 | $39.90 | 26,200 |
2019-05-13 | $40.54 | $40.63 | $38.74 | $39.11 | $38.77 | 74,726 |
2019-05-10 | $42.24 | $43.13 | $40.48 | $42.83 | $42.46 | 24,919 |
2019-05-09 | $41.73 | $42.72 | $40.72 | $42.53 | $42.16 | 37,416 |
2019-05-08 | $43.06 | $43.74 | $42.73 | $42.73 | $42.36 | 16,727 |
2019-05-07 | $44.77 | $45.09 | $42.43 | $43.19 | $42.81 | 61,415 |
2019-05-06 | $44.00 | $46.03 | $43.99 | $45.93 | $45.53 | 37,417 |
2019-05-03 | $44.98 | $46.29 | $44.98 | $46.27 | $45.87 | 73,655 |
2019-05-02 | $43.76 | $44.52 | $43.13 | $44.35 | $43.96 | 39,582 |
2019-05-01 | $45.93 | $45.93 | $44.00 | $44.00 | $43.62 | 30,148 |
2019-04-30 | $45.82 | $45.82 | $44.32 | $45.59 | $45.19 | 24,686 |
2019-04-29 | $45.89 | $46.18 | $45.83 | $45.85 | $45.45 | 18,638 |
2019-04-26 | $44.52 | $45.82 | $44.50 | $45.71 | $45.31 | 20,986 |
2019-04-25 | $45.57 | $45.57 | $43.77 | $44.44 | $44.05 | 40,264 |
2019-04-24 | $45.82 | $46.56 | $45.77 | $46.08 | $45.68 | 25,449 |
2019-04-23 | $44.15 | $45.86 | $44.15 | $45.61 | $45.21 | 45,912 |
2019-04-22 | $44.21 | $44.25 | $43.62 | $44.01 | $43.63 | 30,275 |
2019-04-18 | $44.32 | $44.62 | $43.64 | $44.51 | $44.12 | 14,418 |
2019-04-17 | $45.73 | $45.73 | $44.00 | $44.16 | $43.78 | 35,066 |
2019-04-16 | $45.54 | $45.63 | $44.91 | $45.21 | $44.82 | 33,277 |
2019-04-15 | $45.40 | $45.62 | $44.84 | $45.09 | $44.70 | 22,929 |
2019-04-12 | $45.11 | $45.45 | $44.71 | $45.32 | $44.93 | 40,688 |
2019-04-11 | $44.23 | $44.43 | $44.05 | $44.31 | $43.92 | 33,140 |
2019-04-10 | $43.07 | $44.09 | $43.07 | $43.91 | $43.53 | 30,686 |
2019-04-09 | $43.64 | $43.67 | $42.51 | $42.69 | $42.32 | 30,802 |
2019-04-08 | $43.99 | $44.30 | $43.50 | $44.21 | $43.83 | 33,374 |
2019-04-05 | $43.62 | $44.27 | $43.50 | $44.26 | $43.88 | 25,182 |
2019-04-04 | $42.75 | $43.29 | $42.71 | $43.28 | $42.90 | 14,043 |
2019-04-03 | $42.82 | $43.23 | $42.31 | $42.64 | $42.27 | 33,234 |
2019-04-02 | $42.38 | $42.46 | $41.49 | $41.99 | $41.63 | 45,701 |
2019-04-01 | $41.63 | $42.54 | $41.53 | $42.46 | $42.09 | 40,764 |
2019-03-29 | $41.11 | $41.39 | $40.59 | $40.85 | $40.50 | 27,682 |
2019-03-28 | $40.00 | $40.49 | $39.39 | $40.40 | $40.05 | 37,093 |
2019-03-27 | $39.46 | $39.72 | $38.41 | $39.43 | $39.09 | 34,447 |
2019-03-26 | $39.26 | $40.03 | $38.73 | $39.48 | $39.14 | 32,341 |
2019-03-25 | $38.05 | $38.98 | $37.42 | $38.38 | $38.05 | 28,143 |
2019-03-22 | $40.98 | $40.98 | $38.13 | $38.17 | $37.84 | 82,292 |
2019-03-21 | $39.69 | $42.03 | $39.69 | $41.75 | $41.39 | 41,102 |
2019-03-20 | $41.06 | $41.41 | $39.61 | $40.11 | $39.76 | 48,894 |
2019-03-19 | $42.40 | $42.41 | $40.92 | $41.13 | $40.77 | 50,182 |
2019-03-18 | $41.06 | $42.07 | $41.06 | $41.77 | $41.41 | 34,290 |
2019-03-15 | $40.91 | $41.75 | $40.67 | $40.84 | $40.49 | 46,615 |
2019-03-14 | $41.04 | $41.04 | $40.41 | $40.78 | $40.43 | 9,418 |
2019-03-13 | $40.89 | $41.45 | $40.89 | $40.95 | $40.59 | 17,612 |
2019-03-12 | $40.36 | $40.71 | $40.10 | $40.42 | $40.07 | 20,550 |
2019-03-11 | $38.98 | $40.26 | $38.92 | $40.26 | $39.91 | 35,812 |
2019-03-08 | $38.26 | $38.78 | $38.13 | $38.67 | $38.33 | 48,527 |
2019-03-07 | $39.90 | $39.90 | $38.80 | $39.05 | $38.71 | 44,387 |
2019-03-06 | $41.70 | $41.70 | $40.10 | $40.10 | $39.75 | 39,731 |
2019-03-05 | $42.54 | $42.54 | $41.82 | $41.82 | $41.46 | 19,083 |
2019-03-04 | $43.23 | $43.36 | $41.25 | $42.35 | $41.98 | 39,097 |
2019-03-01 | $42.79 | $43.36 | $42.20 | $42.95 | $42.58 | 26,671 |
2019-02-28 | $42.42 | $42.61 | $41.87 | $41.98 | $41.62 | 14,788 |
2019-02-27 | $42.00 | $42.64 | $41.87 | $42.53 | $42.16 | 33,896 |
2019-02-26 | $43.33 | $43.50 | $42.36 | $42.36 | $41.99 | 27,002 |
2019-02-25 | $44.19 | $44.40 | $43.33 | $43.54 | $43.16 | 63,515 |
2019-02-22 | $42.96 | $43.66 | $42.80 | $43.57 | $43.19 | 79,146 |
2019-02-21 | $42.92 | $42.92 | $42.15 | $42.58 | $42.21 | 15,614 |
2019-02-20 | $42.45 | $43.19 | $42.43 | $43.04 | $42.67 | 26,436 |
2019-02-19 | $41.84 | $42.76 | $41.71 | $42.49 | $42.13 | 29,259 |
2019-02-15 | $41.56 | $42.31 | $41.41 | $42.29 | $41.92 | 73,176 |
2019-02-14 | $40.40 | $41.37 | $40.19 | $40.85 | $40.50 | 111,797 |
2019-02-13 | $40.74 | $41.15 | $40.29 | $40.95 | $40.59 | 46,756 |
2019-02-12 | $39.76 | $40.51 | $39.65 | $40.30 | $39.95 | 334,488 |
2019-02-11 | $38.68 | $39.11 | $38.39 | $39.10 | $38.76 | 20,807 |
2019-02-08 | $37.96 | $38.57 | $37.43 | $38.32 | $37.99 | 17,545 |
2019-02-07 | $38.85 | $38.85 | $37.55 | $38.50 | $38.17 | 42,428 |
2019-02-06 | $39.11 | $39.30 | $38.73 | $39.01 | $38.67 | 31,055 |
2019-02-05 | $39.00 | $39.28 | $38.53 | $39.14 | $38.80 | 347,670 |
2019-02-04 | $37.73 | $38.78 | $37.39 | $38.78 | $38.44 | 62,594 |
2019-02-01 | $37.48 | $37.91 | $37.17 | $37.73 | $37.40 | 36,127 |
2019-01-31 | $36.72 | $37.54 | $36.58 | $37.46 | $37.13 | 51,405 |
2019-01-30 | $36.55 | $37.36 | $35.86 | $36.94 | $36.62 | 158,800 |
2019-01-29 | $36.37 | $36.61 | $35.92 | $36.26 | $35.94 | 29,693 |
2019-01-28 | $35.55 | $36.27 | $35.34 | $36.18 | $35.87 | 25,766 |
2019-01-25 | $36.00 | $36.60 | $35.98 | $36.37 | $36.05 | 37,015 |
2019-01-24 | $34.73 | $35.28 | $34.73 | $35.28 | $34.97 | 8,285 |
2019-01-23 | $35.14 | $35.38 | $33.69 | $34.56 | $34.26 | 37,822 |
2019-01-22 | $35.73 | $35.89 | $34.13 | $34.76 | $34.46 | 45,128 |
2019-01-18 | $35.58 | $36.59 | $35.41 | $36.33 | $36.01 | 65,616 |
2019-01-17 | $33.56 | $35.38 | $33.56 | $35.00 | $34.70 | 54,200 |
2019-01-16 | $33.48 | $34.32 | $33.36 | $33.99 | $33.69 | 55,262 |
2019-01-15 | $32.80 | $33.39 | $32.80 | $33.33 | $33.04 | 27,183 |
2019-01-14 | $32.44 | $33.19 | $32.41 | $32.70 | $32.42 | 25,186 |
2019-01-11 | $32.79 | $33.46 | $32.50 | $33.29 | $33.00 | 25,593 |
2019-01-10 | $31.89 | $33.25 | $31.72 | $33.25 | $32.96 | 42,251 |
2019-01-09 | $32.04 | $32.74 | $31.72 | $32.49 | $32.21 | 172,335 |
2019-01-08 | $30.90 | $31.61 | $30.39 | $31.53 | $31.26 | 185,586 |
2019-01-07 | $29.16 | $30.66 | $29.00 | $30.09 | $29.83 | 145,962 |
2019-01-04 | $27.52 | $29.38 | $27.46 | $29.05 | $28.80 | 43,654 |
2019-01-03 | $27.32 | $27.79 | $26.16 | $26.43 | $26.20 | 42,943 |
2019-01-02 | $26.94 | $28.09 | $26.41 | $27.83 | $27.59 | 52,354 |
2018-12-31 | $27.76 | $28.04 | $26.94 | $28.04 | $27.80 | 67,635 |
2018-12-28 | $27.56 | $28.33 | $26.80 | $27.30 | $27.06 | 45,842 |
2018-12-27 | $25.81 | $27.34 | $24.70 | $27.33 | $27.09 | 119,755 |
2018-12-26 | $24.13 | $27.08 | $23.75 | $27.05 | $26.66 | 58,097 |
2018-12-24 | $25.46 | $25.59 | $23.80 | $23.80 | $23.45 | 162,450 |
2018-12-21 | $27.93 | $28.64 | $25.74 | $25.88 | $25.50 | 159,449 |
2018-12-20 | $28.27 | $28.92 | $26.66 | $27.68 | $27.28 | 40,049 |
2018-12-19 | $30.35 | $31.37 | $28.34 | $28.72 | $28.30 | 103,088 |
2018-12-18 | $31.05 | $31.53 | $30.00 | $30.30 | $29.86 | 24,707 |
2018-12-17 | $32.23 | $32.60 | $29.91 | $30.28 | $29.84 | 88,298 |
2018-12-14 | $33.10 | $33.76 | $32.15 | $32.44 | $31.97 | 49,967 |
2018-12-13 | $35.30 | $35.50 | $33.88 | $33.91 | $33.42 | 25,482 |
2018-12-12 | $35.44 | $36.09 | $34.96 | $34.96 | $34.45 | 24,319 |
2018-12-11 | $35.92 | $36.17 | $33.83 | $34.24 | $33.74 | 60,120 |
2018-12-10 | $35.25 | $35.38 | $33.20 | $34.55 | $34.05 | 39,138 |
2018-12-07 | $37.41 | $38.10 | $34.80 | $35.28 | $34.77 | 37,357 |
2018-12-06 | $36.46 | $37.53 | $34.66 | $37.53 | $36.98 | 62,841 |
2018-12-04 | $42.46 | $42.46 | $38.01 | $38.04 | $37.49 | 41,276 |
2018-12-03 | $43.19 | $43.31 | $41.49 | $42.74 | $42.12 | 37,150 |
2018-11-30 | $40.70 | $41.80 | $40.70 | $41.64 | $41.03 | 30,117 |
2018-11-29 | $40.54 | $41.54 | $39.94 | $40.88 | $40.29 | 18,327 |
2018-11-28 | $39.10 | $41.00 | $38.17 | $41.00 | $40.40 | 39,800 |
2018-11-27 | $39.13 | $39.41 | $38.33 | $38.68 | $38.12 | 16,277 |
2018-11-26 | $39.10 | $39.89 | $39.08 | $39.65 | $39.07 | 24,210 |
2018-11-23 | $37.48 | $38.98 | $37.33 | $38.19 | $37.63 | 11,089 |
2018-11-21 | $37.71 | $39.33 | $37.65 | $38.40 | $37.84 | 30,351 |
2018-11-20 | $37.96 | $38.56 | $36.80 | $37.20 | $36.66 | 49,372 |
2018-11-19 | $40.67 | $40.80 | $38.75 | $39.17 | $38.60 | 84,713 |
2018-11-16 | $40.34 | $41.16 | $40.01 | $40.82 | $40.23 | 14,196 |
2018-11-15 | $38.35 | $40.94 | $38.27 | $40.63 | $40.04 | 12,967 |
2018-11-14 | $41.16 | $41.26 | $38.66 | $39.37 | $38.80 | 15,393 |
2018-11-13 | $40.34 | $41.46 | $40.01 | $40.06 | $39.48 | 19,810 |
2018-11-12 | $42.04 | $42.21 | $39.85 | $39.94 | $39.36 | 28,618 |
2018-11-09 | $42.77 | $42.77 | $41.30 | $42.08 | $41.47 | 17,735 |
2018-11-08 | $43.93 | $44.12 | $42.93 | $43.52 | $42.89 | 42,406 |
2018-11-07 | $42.85 | $44.09 | $42.20 | $44.03 | $43.39 | 47,091 |
2018-11-06 | $41.31 | $42.14 | $41.11 | $42.14 | $41.53 | 23,867 |
2018-11-05 | $40.87 | $41.52 | $40.55 | $41.37 | $40.77 | 51,881 |
2018-11-02 | $41.31 | $41.64 | $39.78 | $40.81 | $40.22 | 103,357 |
2018-11-01 | $38.75 | $40.84 | $38.75 | $40.75 | $40.16 | 29,032 |
2018-10-31 | $38.92 | $39.46 | $38.37 | $38.37 | $37.81 | 38,769 |
2018-10-30 | $36.32 | $38.09 | $36.15 | $38.04 | $37.49 | 33,696 |
2018-10-29 | $37.90 | $38.85 | $35.03 | $36.25 | $35.72 | 31,019 |
2018-10-26 | $36.73 | $37.85 | $34.94 | $36.62 | $36.09 | 67,174 |
2018-10-25 | $36.84 | $38.37 | $36.72 | $37.87 | $37.32 | 37,413 |
2018-10-24 | $39.71 | $40.00 | $36.23 | $36.23 | $35.70 | 47,211 |
2018-10-23 | $39.42 | $40.66 | $37.85 | $39.92 | $39.34 | 45,254 |
2018-10-22 | $42.08 | $42.20 | $41.07 | $41.14 | $40.54 | 24,362 |
2018-10-19 | $42.68 | $42.68 | $41.54 | $41.86 | $41.25 | 8,140 |
2018-10-18 | $44.01 | $44.48 | $42.26 | $42.61 | $41.99 | 27,437 |
2018-10-17 | $44.77 | $44.97 | $43.18 | $44.61 | $43.96 | 19,164 |
2018-10-16 | $43.10 | $45.06 | $42.31 | $45.02 | $44.37 | 49,460 |
2018-10-15 | $41.61 | $43.15 | $41.61 | $42.52 | $41.90 | 14,276 |
2018-10-12 | $43.15 | $43.18 | $40.13 | $41.89 | $41.28 | 137,048 |
2018-10-11 | $43.67 | $44.23 | $41.45 | $41.60 | $40.99 | 88,941 |
2018-10-10 | $47.75 | $47.81 | $44.23 | $44.25 | $43.61 | 58,688 |
2018-10-09 | $48.55 | $48.97 | $48.01 | $48.01 | $47.31 | 13,983 |
2018-10-08 | $48.48 | $49.12 | $47.82 | $48.96 | $48.25 | 18,484 |
2018-10-05 | $50.04 | $50.12 | $48.17 | $48.91 | $48.20 | 51,938 |
2018-10-04 | $51.30 | $51.30 | $49.45 | $50.00 | $49.27 | 22,964 |
2018-10-03 | $51.61 | $52.40 | $51.37 | $51.75 | $51.00 | 8,407 |
2018-10-02 | $51.72 | $52.05 | $50.90 | $51.12 | $50.38 | 11,369 |
2018-10-01 | $53.68 | $53.68 | $51.36 | $51.69 | $50.94 | 42,740 |
2018-09-28 | $52.01 | $53.23 | $51.96 | $53.01 | $52.24 | 122,226 |
2018-09-27 | $52.55 | $53.02 | $52.38 | $52.45 | $51.69 | 14,221 |
2018-09-26 | $53.94 | $53.94 | $52.20 | $52.31 | $51.55 | 15,691 |
2018-09-25 | $54.21 | $54.21 | $53.76 | $53.80 | $53.02 | 15,119 |
2018-09-24 | $54.54 | $54.54 | $53.29 | $53.98 | $53.16 | 16,539 |
2018-09-21 | $55.43 | $55.67 | $54.55 | $54.55 | $53.72 | 14,391 |
2018-09-20 | $54.56 | $55.14 | $54.27 | $55.08 | $54.24 | 9,322 |
2018-09-19 | $54.72 | $54.72 | $53.56 | $53.85 | $53.03 | 10,616 |
2018-09-18 | $54.02 | $54.71 | $53.67 | $54.41 | $53.59 | 18,325 |
2018-09-17 | $54.73 | $54.78 | $53.61 | $53.61 | $52.80 | 16,577 |
2018-09-14 | $54.79 | $55.61 | $54.68 | $55.27 | $54.43 | 18,173 |
2018-09-13 | $54.94 | $55.00 | $54.30 | $54.68 | $53.85 | 22,507 |
2018-09-12 | $54.10 | $54.58 | $53.33 | $54.38 | $53.56 | 17,954 |
2018-09-11 | $53.79 | $54.58 | $53.35 | $54.21 | $53.39 | 12,855 |
2018-09-10 | $54.38 | $54.54 | $53.80 | $54.11 | $53.29 | 13,103 |
2018-09-07 | $53.57 | $54.48 | $53.26 | $53.64 | $52.83 | 16,360 |
2018-09-06 | $54.69 | $55.10 | $53.71 | $54.28 | $53.46 | 14,409 |
2018-09-05 | $54.55 | $54.71 | $53.43 | $54.42 | $53.59 | 10,847 |
2018-09-04 | $54.91 | $55.25 | $53.93 | $54.68 | $53.85 | 15,042 |
2018-08-31 | $54.35 | $55.11 | $54.35 | $55.06 | $54.23 | 6,080 |
2018-08-30 | $55.25 | $55.25 | $54.50 | $54.69 | $53.86 | 17,937 |
2018-08-29 | $55.12 | $55.74 | $55.05 | $55.59 | $54.75 | 11,398 |
2018-08-28 | $55.25 | $55.35 | $54.41 | $55.05 | $54.22 | 14,629 |
2018-08-27 | $54.84 | $55.74 | $54.84 | $55.08 | $54.24 | 44,461 |
2018-08-24 | $54.15 | $54.54 | $53.98 | $54.30 | $53.48 | 10,444 |
2018-08-23 | $54.30 | $54.30 | $53.39 | $53.74 | $52.93 | 35,018 |
2018-08-22 | $54.29 | $54.59 | $54.20 | $54.30 | $53.48 | 10,864 |
2018-08-21 | $53.22 | $54.65 | $53.22 | $54.29 | $53.47 | 61,335 |
2018-08-20 | $52.53 | $53.26 | $52.40 | $52.97 | $52.17 | 123,308 |
2018-08-17 | $51.66 | $52.59 | $51.55 | $52.47 | $51.67 | 17,999 |
2018-08-16 | $51.18 | $52.37 | $51.14 | $51.67 | $50.89 | 20,134 |
2018-08-15 | $51.15 | $51.21 | $49.39 | $50.48 | $49.71 | 33,406 |
2018-08-14 | $51.01 | $52.35 | $51.01 | $51.90 | $51.11 | 30,534 |
2018-08-13 | $51.36 | $51.51 | $50.17 | $50.54 | $49.77 | 15,074 |
2018-08-10 | $51.40 | $52.22 | $51.11 | $51.43 | $50.65 | 10,416 |
2018-08-09 | $52.73 | $53.00 | $52.19 | $52.26 | $51.47 | 14,816 |
2018-08-08 | $52.73 | $52.73 | $51.89 | $52.46 | $51.66 | 27,811 |
2018-08-07 | $52.80 | $53.29 | $52.80 | $52.84 | $52.04 | 117,921 |
2018-08-06 | $51.62 | $52.49 | $51.62 | $52.40 | $51.61 | 15,466 |
2018-08-03 | $51.52 | $51.91 | $51.01 | $51.61 | $50.83 | 14,860 |
2018-08-02 | $49.36 | $51.43 | $49.36 | $51.26 | $50.48 | 5,735 |
2018-08-01 | $50.18 | $50.45 | $49.64 | $50.06 | $49.30 | 22,572 |
2018-07-31 | $49.60 | $50.88 | $49.42 | $50.42 | $49.66 | 24,396 |
2018-07-30 | $50.07 | $50.32 | $49.13 | $49.16 | $48.41 | 13,096 |
2018-07-27 | $51.71 | $51.71 | $49.29 | $49.72 | $48.97 | 17,761 |
2018-07-26 | $51.02 | $52.04 | $50.96 | $51.53 | $50.75 | 15,978 |
2018-07-25 | $50.37 | $50.90 | $49.75 | $50.90 | $50.13 | 58,587 |
2018-07-24 | $52.24 | $52.24 | $49.99 | $50.43 | $49.67 | 24,481 |
2018-07-23 | $51.35 | $51.92 | $51.06 | $51.59 | $50.81 | 6,664 |
2018-07-20 | $52.30 | $52.31 | $51.56 | $51.62 | $50.84 | 20,144 |
2018-07-19 | $51.58 | $52.80 | $51.58 | $52.56 | $51.76 | 19,346 |
2018-07-18 | $51.39 | $51.97 | $51.00 | $51.97 | $51.18 | 8,585 |
2018-07-17 | $50.79 | $51.58 | $50.79 | $51.40 | $50.62 | 12,978 |
2018-07-16 | $51.74 | $51.74 | $50.35 | $50.79 | $50.02 | 9,601 |
2018-07-13 | $51.59 | $52.10 | $51.47 | $51.58 | $50.80 | 16,847 |
2018-07-12 | $52.05 | $52.05 | $50.91 | $51.62 | $50.84 | 8,468 |
2018-07-11 | $51.67 | $52.04 | $51.11 | $51.13 | $50.35 | 11,679 |
2018-07-10 | $53.00 | $53.05 | $51.95 | $52.57 | $51.77 | 12,926 |
2018-07-09 | $51.73 | $52.58 | $51.63 | $52.58 | $51.78 | 54,102 |
2018-07-06 | $49.93 | $51.28 | $49.91 | $51.08 | $50.31 | 35,110 |
2018-07-05 | $49.36 | $49.97 | $48.59 | $49.97 | $49.21 | 9,899 |
2018-07-03 | $48.75 | $49.62 | $48.60 | $48.60 | $47.86 | 8,545 |
2018-07-02 | $47.41 | $48.38 | $47.18 | $48.34 | $47.61 | 18,233 |
2018-06-29 | $48.80 | $49.50 | $48.30 | $48.31 | $47.58 | 23,311 |
2018-06-28 | $47.58 | $48.31 | $46.95 | $48.11 | $47.38 | 8,288 |
2018-06-27 | $49.53 | $49.97 | $47.60 | $47.60 | $46.88 | 20,270 |
2018-06-26 | $48.94 | $49.67 | $48.77 | $49.20 | $48.45 | 4,733 |
2018-06-25 | $50.64 | $50.64 | $48.35 | $49.00 | $48.26 | 25,251 |
2018-06-22 | $51.85 | $52.07 | $51.18 | $51.18 | $50.40 | 11,182 |
2018-06-21 | $51.98 | $52.00 | $50.83 | $51.08 | $50.31 | 20,609 |
2018-06-20 | $51.97 | $52.31 | $51.42 | $52.20 | $51.41 | 23,040 |
2018-06-19 | $50.59 | $51.46 | $49.69 | $51.41 | $50.63 | 38,602 |
2018-06-18 | $50.57 | $51.76 | $50.57 | $51.62 | $50.84 | 11,276 |
2018-06-15 | $51.32 | $51.48 | $50.38 | $51.36 | $50.58 | 17,108 |
2018-06-14 | $51.81 | $51.87 | $50.94 | $51.72 | $50.94 | 8,514 |
2018-06-13 | $52.51 | $52.51 | $51.32 | $51.35 | $50.57 | 22,021 |
2018-06-12 | $52.35 | $52.71 | $51.91 | $52.33 | $51.54 | 9,284 |
2018-06-11 | $52.21 | $52.46 | $52.00 | $52.22 | $51.43 | 13,982 |
2018-06-08 | $51.25 | $52.13 | $51.10 | $52.11 | $51.32 | 22,291 |
2018-06-07 | $51.46 | $51.73 | $50.73 | $51.27 | $50.49 | 36,062 |
2018-06-06 | $50.30 | $51.24 | $50.08 | $51.24 | $50.46 | 132,284 |
2018-06-05 | $49.53 | $50.17 | $49.40 | $50.08 | $49.32 | 127,675 |
2018-06-04 | $49.27 | $49.65 | $48.79 | $49.65 | $48.90 | 56,701 |
2018-06-01 | $48.91 | $49.22 | $48.72 | $48.87 | $48.13 | 30,684 |
2018-05-31 | $49.55 | $49.79 | $47.91 | $48.01 | $47.28 | 32,471 |
2018-05-30 | $48.16 | $50.00 | $48.16 | $49.69 | $48.94 | 24,873 |
2018-05-29 | $47.22 | $48.21 | $46.74 | $47.51 | $46.79 | 30,696 |
2018-05-25 | $48.00 | $48.34 | $47.83 | $48.04 | $47.31 | 33,905 |
2018-05-24 | $48.16 | $48.60 | $47.44 | $48.39 | $47.66 | 19,424 |
2018-05-23 | $47.75 | $48.34 | $47.70 | $48.17 | $47.44 | 41,099 |
2018-05-22 | $49.48 | $49.58 | $48.24 | $48.27 | $47.54 | 20,789 |
2018-05-21 | $48.48 | $49.33 | $48.48 | $49.29 | $48.54 | 45,155 |
2018-05-18 | $48.31 | $48.34 | $47.90 | $47.90 | $47.17 | 14,240 |
2018-05-17 | $47.85 | $48.66 | $47.77 | $48.21 | $47.48 | 58,770 |
2018-05-16 | $47.09 | $48.32 | $47.09 | $47.86 | $47.13 | 14,229 |
2018-05-15 | $46.80 | $47.23 | $46.49 | $46.93 | $46.22 | 20,556 |
2018-05-14 | $47.81 | $48.11 | $47.05 | $47.27 | $46.55 | 19,882 |
2018-05-11 | $47.62 | $48.00 | $47.23 | $47.56 | $46.84 | 14,461 |
2018-05-10 | $46.79 | $47.81 | $46.74 | $47.42 | $46.70 | 40,968 |
2018-05-09 | $45.93 | $46.72 | $45.57 | $46.37 | $45.67 | 28,117 |
2018-05-08 | $45.14 | $45.73 | $45.04 | $45.69 | $45.00 | 20,939 |
2018-05-07 | $44.86 | $45.92 | $44.81 | $45.27 | $44.58 | 30,938 |
2018-05-04 | $42.37 | $45.00 | $42.37 | $44.55 | $43.87 | 33,589 |
2018-05-03 | $42.61 | $43.30 | $41.47 | $42.85 | $42.20 | 32,549 |
2018-05-02 | $43.15 | $44.06 | $43.01 | $43.03 | $42.38 | 7,614 |
2018-05-01 | $42.54 | $43.33 | $41.65 | $43.28 | $42.62 | 30,069 |
2018-04-30 | $44.71 | $44.90 | $42.86 | $42.86 | $42.21 | 22,147 |
2018-04-27 | $44.34 | $44.65 | $43.71 | $44.22 | $43.55 | 10,313 |
2018-04-26 | $44.25 | $44.76 | $43.69 | $44.46 | $43.79 | 11,779 |
2018-04-25 | $43.65 | $44.43 | $42.85 | $43.95 | $43.28 | 18,048 |
2018-04-24 | $45.34 | $45.84 | $42.82 | $43.90 | $43.23 | 39,849 |
2018-04-23 | $45.07 | $45.65 | $44.30 | $44.85 | $44.17 | 27,203 |
2018-04-20 | $45.63 | $45.78 | $44.61 | $44.87 | $44.19 | 24,432 |
2018-04-19 | $46.27 | $46.27 | $45.08 | $45.75 | $45.06 | 39,022 |
2018-04-18 | $46.49 | $47.10 | $46.26 | $46.46 | $45.76 | 42,737 |
2018-04-17 | $45.74 | $46.42 | $45.38 | $46.05 | $45.35 | 24,817 |
2018-04-16 | $44.46 | $45.30 | $44.11 | $45.01 | $44.33 | 20,014 |
2018-04-13 | $44.57 | $44.60 | $43.33 | $43.73 | $43.07 | 26,337 |
2018-04-12 | $44.15 | $44.60 | $43.83 | $44.14 | $43.47 | 26,483 |
2018-04-11 | $43.01 | $44.17 | $42.96 | $43.56 | $42.90 | 21,906 |
2018-04-10 | $43.25 | $44.20 | $42.90 | $43.73 | $43.07 | 46,396 |
2018-04-09 | $42.50 | $43.40 | $41.69 | $41.76 | $41.13 | 44,082 |
2018-04-06 | $43.30 | $44.00 | $40.70 | $41.69 | $41.06 | 60,305 |
2018-04-05 | $44.03 | $44.65 | $43.67 | $44.34 | $43.67 | 114,835 |
2018-04-04 | $40.63 | $43.57 | $40.49 | $43.39 | $42.73 | 29,520 |
2018-04-03 | $41.33 | $42.67 | $40.82 | $42.30 | $41.66 | 29,364 |
2018-04-02 | $43.36 | $43.60 | $39.63 | $40.67 | $40.05 | 83,007 |
2018-03-29 | $42.49 | $44.33 | $42.49 | $43.75 | $43.09 | 62,470 |
2018-03-28 | $42.02 | $42.51 | $41.34 | $41.99 | $41.35 | 47,018 |
2018-03-27 | $44.20 | $44.20 | $41.25 | $41.82 | $41.19 | 86,779 |
2018-03-26 | $42.59 | $43.80 | $41.53 | $43.77 | $43.11 | 31,631 |
2018-03-23 | $43.86 | $43.86 | $41.03 | $41.07 | $40.45 | 48,670 |
2018-03-22 | $46.01 | $46.54 | $43.59 | $43.60 | $42.94 | 47,727 |
2018-03-21 | $46.86 | $48.06 | $46.81 | $47.20 | $46.48 | 24,805 |
2018-03-20 | $47.13 | $47.41 | $46.54 | $46.78 | $46.07 | 10,824 |
2018-03-19 | $47.43 | $47.46 | $45.50 | $46.71 | $46.00 | 46,979 |
2018-03-16 | $47.19 | $48.35 | $47.18 | $48.00 | $47.27 | 45,561 |
2018-03-15 | $47.88 | $47.89 | $46.82 | $47.02 | $46.31 | 91,376 |
2018-03-14 | $49.05 | $49.05 | $47.32 | $47.59 | $46.87 | 28,538 |
2018-03-13 | $49.74 | $49.92 | $48.13 | $48.38 | $47.65 | 30,810 |
2018-03-12 | $49.25 | $49.58 | $48.90 | $49.19 | $48.44 | 56,232 |
2018-03-09 | $47.54 | $49.08 | $47.38 | $49.08 | $48.34 | 49,557 |
2018-03-08 | $47.24 | $47.37 | $45.95 | $46.72 | $46.01 | 38,666 |
2018-03-07 | $45.69 | $47.20 | $45.59 | $47.01 | $46.30 | 53,714 |
2018-03-06 | $45.89 | $46.70 | $44.95 | $46.70 | $45.99 | 38,017 |
2018-03-05 | $43.34 | $45.59 | $43.25 | $45.27 | $44.58 | 36,929 |
2018-03-02 | $41.72 | $44.14 | $41.32 | $43.93 | $43.26 | 85,785 |
2018-03-01 | $42.85 | $43.94 | $41.64 | $42.59 | $41.94 | 92,182 |
2018-02-28 | $45.18 | $45.27 | $42.95 | $42.98 | $42.33 | 62,340 |
2018-02-27 | $46.62 | $47.09 | $44.63 | $44.63 | $43.95 | 44,620 |
2018-02-26 | $46.30 | $46.64 | $45.32 | $46.63 | $45.92 | 63,756 |
2018-02-23 | $44.90 | $45.81 | $44.50 | $45.81 | $45.12 | 16,199 |
2018-02-22 | $44.91 | $45.57 | $44.02 | $44.18 | $43.51 | 34,520 |
2018-02-21 | $44.98 | $46.39 | $44.41 | $44.44 | $43.77 | 36,877 |
2018-02-20 | $45.24 | $45.80 | $44.36 | $44.68 | $44.00 | 39,811 |
2018-02-16 | $45.04 | $46.24 | $45.04 | $45.63 | $44.94 | 45,335 |
2018-02-15 | $44.70 | $45.38 | $43.55 | $45.37 | $44.68 | 66,925 |
2018-02-14 | $40.86 | $44.10 | $40.85 | $43.99 | $43.32 | 62,782 |
2018-02-13 | $40.77 | $41.77 | $40.43 | $41.77 | $41.14 | 21,486 |
2018-02-12 | $40.49 | $41.96 | $39.78 | $41.34 | $40.71 | 64,834 |
2018-02-09 | $39.88 | $40.48 | $36.75 | $39.94 | $39.33 | 76,719 |
2018-02-08 | $43.24 | $43.24 | $38.85 | $38.85 | $38.26 | 98,680 |
2018-02-07 | $42.99 | $44.18 | $42.34 | $43.21 | $42.55 | 52,724 |
2018-02-06 | $39.63 | $43.76 | $38.50 | $42.97 | $42.32 | 107,051 |
2018-02-05 | $46.08 | $47.11 | $41.94 | $41.94 | $41.30 | 143,626 |
2018-02-02 | $49.39 | $49.39 | $47.13 | $47.25 | $46.53 | 199,155 |
2018-02-01 | $49.81 | $50.60 | $49.54 | $50.36 | $49.60 | 33,689 |
2018-01-31 | $50.97 | $51.53 | $49.58 | $50.07 | $49.31 | 36,830 |
2018-01-30 | $51.07 | $51.18 | $50.17 | $50.41 | $49.65 | 65,823 |
2018-01-29 | $52.90 | $53.23 | $52.03 | $52.09 | $51.30 | 30,196 |
2018-01-26 | $53.06 | $53.40 | $52.20 | $53.40 | $52.59 | 37,712 |
2018-01-25 | $53.40 | $53.49 | $52.10 | $52.77 | $51.97 | 40,240 |
2018-01-24 | $53.62 | $53.91 | $52.25 | $52.85 | $52.05 | 101,415 |
2018-01-23 | $52.82 | $53.38 | $52.55 | $53.37 | $52.56 | 25,487 |
2018-01-22 | $52.25 | $52.92 | $52.01 | $52.91 | $52.11 | 36,330 |
2018-01-19 | $50.83 | $52.16 | $50.74 | $52.16 | $51.37 | 63,081 |
2018-01-18 | $50.99 | $51.17 | $50.45 | $50.60 | $49.83 | 39,828 |
2018-01-17 | $50.67 | $51.43 | $50.43 | $51.22 | $50.44 | 25,781 |
2018-01-16 | $51.67 | $52.02 | $49.84 | $50.11 | $49.35 | 114,981 |
2018-01-12 | $51.04 | $51.30 | $50.65 | $51.17 | $50.39 | 88,672 |
2018-01-11 | $48.89 | $50.80 | $48.89 | $50.80 | $50.03 | 231,394 |
2018-01-10 | $49.16 | $49.19 | $48.45 | $48.86 | $48.12 | 198,231 |
2018-01-09 | $49.91 | $50.06 | $49.40 | $49.40 | $48.65 | 34,083 |
2018-01-08 | $48.76 | $49.78 | $48.52 | $49.69 | $48.94 | 18,073 |
2018-01-05 | $48.74 | $48.96 | $48.41 | $48.93 | $48.19 | 14,800 |
2018-01-04 | $48.60 | $48.89 | $48.34 | $48.34 | $47.61 | 30,960 |
2018-01-03 | $47.61 | $48.18 | $47.53 | $47.91 | $47.18 | 50,278 |
2018-01-02 | $47.07 | $47.68 | $46.76 | $47.60 | $46.88 | 145,574 |
2017-12-29 | $47.71 | $47.71 | $46.37 | $46.43 | $45.73 | 71,264 |
2017-12-28 | $46.82 | $47.25 | $46.58 | $47.25 | $46.53 | 20,014 |
2017-12-27 | $46.82 | $47.16 | $46.74 | $46.78 | $46.07 | 11,790 |
2017-12-26 | $46.65 | $46.90 | $46.58 | $46.73 | $46.02 | 120,938 |
2017-12-22 | $46.76 | $46.76 | $46.30 | $46.73 | $46.02 | 24,766 |
2017-12-21 | $46.76 | $47.00 | $46.42 | $46.69 | $45.98 | 28,618 |
2017-12-20 | $46.60 | $46.68 | $45.87 | $46.45 | $45.75 | 23,389 |
2017-12-19 | $46.93 | $46.96 | $46.09 | $46.13 | $45.43 | 17,831 |
2017-12-18 | $46.42 | $47.00 | $46.25 | $46.86 | $46.08 | 43,289 |
2017-12-15 | $44.84 | $46.16 | $44.66 | $45.44 | $44.68 | 56,544 |
2017-12-14 | $45.35 | $45.48 | $44.02 | $44.10 | $43.37 | 29,784 |
2017-12-13 | $45.37 | $46.00 | $45.22 | $45.26 | $44.51 | 18,410 |
2017-12-12 | $46.80 | $46.85 | $46.40 | $46.42 | $44.50 | 9,622 |
2017-12-11 | $46.81 | $47.10 | $46.59 | $46.77 | $44.83 | 39,774 |
2017-12-08 | $47.00 | $47.25 | $46.51 | $46.88 | $44.94 | 19,046 |
2017-12-07 | $45.53 | $46.68 | $45.49 | $46.44 | $44.51 | 15,285 |
2017-12-06 | $45.86 | $46.18 | $45.48 | $45.48 | $43.59 | 20,000 |
2017-12-05 | $47.45 | $47.45 | $46.07 | $46.07 | $44.16 | 24,764 |
2017-12-04 | $48.50 | $48.92 | $47.16 | $47.27 | $45.31 | 41,544 |
2017-12-01 | $47.76 | $47.76 | $44.33 | $47.32 | $45.36 | 65,224 |
2017-11-30 | $47.36 | $48.04 | $47.19 | $47.69 | $45.71 | 35,339 |
2017-11-29 | $46.41 | $47.10 | $46.40 | $46.80 | $44.86 | 29,439 |
2017-11-28 | $44.79 | $46.25 | $44.70 | $46.25 | $44.33 | 58,813 |
2017-11-27 | $44.73 | $44.80 | $44.36 | $44.36 | $42.52 | 13,745 |
2017-11-24 | $44.92 | $44.92 | $44.50 | $44.59 | $42.74 | 9,941 |
2017-11-22 | $44.80 | $44.90 | $44.50 | $44.58 | $42.73 | 18,661 |
2017-11-21 | $44.38 | $44.67 | $44.26 | $44.67 | $42.82 | 20,149 |
2017-11-20 | $43.47 | $43.85 | $43.25 | $43.85 | $42.03 | 15,673 |
2017-11-17 | $42.67 | $43.39 | $42.67 | $43.28 | $41.49 | 38,857 |
2017-11-16 | $42.25 | $43.34 | $42.18 | $43.03 | $41.25 | 28,626 |
2017-11-15 | $41.70 | $42.15 | $40.84 | $41.78 | $40.05 | 21,055 |
2017-11-14 | $42.15 | $42.41 | $42.00 | $42.33 | $40.58 | 16,279 |
2017-11-13 | $41.81 | $42.50 | $41.73 | $42.49 | $40.73 | 20,816 |
2017-11-10 | $42.19 | $42.44 | $42.02 | $42.23 | $40.48 | 12,209 |
2017-11-09 | $42.20 | $42.65 | $41.45 | $42.24 | $40.49 | 18,746 |
2017-11-08 | $42.49 | $43.02 | $42.25 | $42.98 | $41.20 | 16,727 |
2017-11-07 | $43.55 | $43.55 | $42.23 | $42.61 | $40.84 | 25,100 |
2017-11-06 | $43.01 | $43.60 | $43.01 | $43.46 | $41.66 | 32,798 |
2017-11-03 | $42.55 | $43.03 | $42.48 | $43.03 | $41.25 | 26,047 |
2017-11-02 | $42.45 | $43.10 | $42.37 | $42.66 | $40.89 | 17,260 |
2017-11-01 | $43.58 | $43.65 | $42.27 | $42.50 | $40.74 | 24,896 |
2017-10-31 | $42.53 | $43.01 | $42.34 | $42.91 | $41.13 | 22,030 |
2017-10-30 | $42.89 | $42.96 | $41.94 | $42.32 | $40.57 | 27,805 |
2017-10-27 | $42.48 | $43.14 | $42.21 | $43.14 | $41.35 | 38,568 |
2017-10-26 | $42.13 | $42.62 | $42.13 | $42.54 | $40.78 | 8,047 |
2017-10-25 | $42.51 | $42.51 | $41.15 | $41.91 | $40.17 | 26,579 |
2017-10-24 | $42.60 | $42.87 | $42.45 | $42.62 | $40.85 | 15,364 |
2017-10-23 | $43.13 | $43.13 | $42.20 | $42.21 | $40.46 | 9,305 |
2017-10-20 | $42.85 | $42.92 | $42.62 | $42.83 | $41.05 | 117,155 |
2017-10-19 | $41.70 | $42.16 | $41.10 | $42.16 | $40.41 | 28,926 |
2017-10-18 | $42.03 | $42.26 | $41.81 | $42.22 | $40.47 | 6,344 |
2017-10-17 | $41.81 | $42.02 | $41.64 | $41.64 | $39.92 | 9,031 |
2017-10-16 | $42.07 | $42.28 | $41.79 | $41.85 | $40.12 | 22,919 |
2017-10-13 | $41.89 | $42.30 | $41.80 | $41.80 | $40.07 | 28,644 |
2017-10-12 | $41.50 | $42.11 | $41.50 | $41.83 | $40.10 | 32,680 |
2017-10-11 | $41.82 | $42.01 | $41.76 | $41.92 | $40.18 | 27,977 |
2017-10-10 | $41.85 | $42.19 | $41.60 | $41.85 | $40.12 | 21,852 |
2017-10-09 | $41.89 | $42.09 | $41.32 | $41.52 | $39.80 | 70,833 |
2017-10-06 | $41.91 | $42.00 | $41.59 | $41.84 | $40.11 | 13,517 |
2017-10-05 | $41.75 | $42.11 | $41.70 | $41.95 | $40.21 | 167,141 |
2017-10-04 | $41.59 | $41.80 | $41.41 | $41.65 | $39.92 | 13,819 |
2017-10-03 | $41.57 | $41.70 | $41.14 | $41.59 | $39.87 | 48,913 |
2017-10-02 | $40.35 | $41.43 | $40.29 | $41.43 | $39.71 | 72,549 |
2017-09-29 | $40.18 | $40.54 | $40.05 | $40.34 | $38.67 | 15,202 |
2017-09-28 | $39.82 | $40.17 | $39.41 | $40.17 | $38.50 | 12,103 |
2017-09-27 | $39.41 | $40.07 | $38.77 | $39.88 | $38.23 | 40,184 |
2017-09-26 | $38.84 | $39.06 | $38.73 | $38.90 | $37.29 | 23,223 |
2017-09-25 | $38.33 | $38.76 | $38.22 | $38.66 | $37.05 | 17,253 |
2017-09-22 | $38.00 | $38.56 | $38.00 | $38.43 | $36.84 | 41,660 |
2017-09-21 | $38.08 | $38.28 | $38.08 | $38.13 | $36.55 | 7,038 |
2017-09-20 | $38.21 | $38.38 | $38.07 | $38.35 | $36.76 | 21,825 |
2017-09-19 | $38.25 | $38.25 | $38.01 | $38.03 | $36.45 | 6,959 |
2017-09-18 | $37.75 | $38.20 | $37.75 | $38.05 | $36.47 | 29,159 |
2017-09-15 | $36.95 | $37.61 | $36.95 | $37.58 | $36.02 | 25,593 |
2017-09-14 | $36.95 | $37.27 | $36.95 | $37.06 | $35.52 | 12,293 |
2017-09-13 | $37.29 | $37.45 | $37.17 | $37.26 | $35.72 | 14,737 |
2017-09-12 | $36.84 | $37.37 | $36.79 | $37.27 | $35.72 | 25,826 |
2017-09-11 | $36.05 | $36.75 | $36.05 | $36.62 | $35.10 | 18,414 |
2017-09-08 | $34.87 | $35.50 | $34.70 | $35.33 | $33.87 | 14,592 |
2017-09-07 | $35.48 | $35.48 | $34.70 | $35.04 | $33.59 | 21,667 |
2017-09-06 | $35.56 | $35.65 | $35.20 | $35.41 | $33.94 | 7,969 |
2017-09-05 | $36.70 | $36.71 | $34.89 | $35.29 | $33.83 | 38,112 |
2017-09-01 | $36.37 | $36.68 | $36.37 | $36.60 | $35.08 | 10,386 |
2017-08-31 | $35.56 | $36.13 | $35.53 | $36.06 | $34.57 | 26,033 |
2017-08-30 | $34.51 | $35.33 | $34.51 | $35.25 | $33.79 | 22,180 |
2017-08-29 | $34.02 | $34.71 | $34.00 | $34.71 | $33.27 | 16,137 |
2017-08-28 | $34.97 | $35.04 | $34.53 | $34.70 | $33.26 | 10,844 |
2017-08-25 | $34.62 | $35.05 | $34.62 | $34.77 | $33.33 | 17,776 |
2017-08-24 | $34.78 | $34.78 | $34.30 | $34.34 | $32.92 | 9,449 |
2017-08-23 | $34.30 | $34.64 | $34.10 | $34.44 | $33.01 | 11,754 |
2017-08-22 | $34.04 | $34.77 | $34.04 | $34.67 | $33.23 | 30,273 |
2017-08-21 | $33.54 | $33.87 | $33.43 | $33.74 | $32.34 | 16,644 |
2017-08-18 | $33.73 | $34.19 | $33.45 | $33.80 | $32.40 | 29,413 |
2017-08-17 | $35.51 | $35.85 | $33.98 | $34.12 | $32.71 | 38,549 |
2017-08-16 | $35.81 | $36.28 | $35.79 | $35.87 | $34.38 | 33,849 |
2017-08-15 | $36.42 | $36.42 | $35.54 | $35.54 | $34.07 | 12,341 |
2017-08-14 | $35.62 | $36.35 | $35.62 | $36.16 | $34.66 | 35,444 |
2017-08-11 | $34.70 | $35.03 | $34.44 | $34.95 | $33.50 | 49,091 |
2017-08-10 | $36.27 | $36.27 | $34.75 | $35.06 | $33.61 | 48,285 |
2017-08-09 | $36.70 | $36.83 | $36.17 | $36.50 | $34.99 | 47,015 |
2017-08-08 | $37.45 | $38.22 | $37.23 | $37.27 | $35.72 | 17,202 |
2017-08-07 | $37.64 | $37.80 | $37.28 | $37.62 | $36.06 | 22,717 |
2017-08-04 | $37.54 | $37.61 | $37.34 | $37.59 | $36.03 | 16,149 |
2017-08-03 | $37.53 | $37.60 | $37.02 | $37.54 | $35.98 | 8,856 |
2017-08-02 | $38.22 | $38.27 | $37.15 | $37.58 | $36.02 | 33,287 |
2017-08-01 | $38.55 | $38.55 | $38.02 | $38.34 | $36.75 | 20,339 |
2017-07-31 | $38.51 | $38.65 | $37.87 | $38.10 | $36.52 | 45,316 |
2017-07-28 | $38.58 | $38.58 | $37.98 | $38.32 | $36.73 | 18,016 |
2017-07-27 | $39.34 | $39.34 | $38.22 | $38.84 | $37.23 | 34,501 |
2017-07-26 | $40.30 | $40.31 | $39.11 | $39.18 | $37.56 | 33,863 |
2017-07-25 | $39.87 | $40.41 | $39.72 | $40.30 | $38.63 | 61,210 |
2017-07-24 | $39.08 | $39.29 | $38.85 | $39.25 | $37.62 | 18,739 |
2017-07-21 | $39.10 | $39.10 | $38.71 | $38.97 | $37.35 | 14,855 |
2017-07-20 | $39.50 | $39.53 | $39.11 | $39.27 | $37.64 | 17,461 |
2017-07-19 | $38.40 | $39.43 | $38.40 | $39.41 | $37.78 | 29,861 |
2017-07-18 | $38.36 | $38.46 | $37.88 | $38.29 | $36.70 | 12,589 |
2017-07-17 | $38.41 | $38.79 | $38.23 | $38.59 | $36.99 | 13,531 |
2017-07-14 | $38.20 | $38.81 | $38.20 | $38.43 | $36.84 | 27,512 |
2017-07-13 | $37.90 | $38.09 | $37.48 | $38.08 | $36.50 | 18,037 |
2017-07-12 | $37.74 | $38.50 | $37.74 | $37.91 | $36.34 | 31,537 |
2017-07-11 | $37.00 | $37.30 | $36.39 | $37.24 | $35.70 | 20,696 |
2017-07-10 | $37.00 | $37.45 | $37.00 | $37.08 | $35.54 | 34,650 |
2017-07-07 | $36.46 | $37.41 | $36.34 | $37.32 | $35.77 | 40,074 |
2017-07-06 | $37.11 | $37.24 | $36.17 | $36.32 | $34.81 | 36,869 |
2017-07-05 | $37.81 | $38.02 | $37.36 | $37.65 | $36.09 | 20,406 |
2017-07-03 | $37.68 | $38.40 | $37.68 | $38.09 | $36.51 | 25,220 |
2017-06-30 | $37.37 | $37.71 | $37.20 | $37.26 | $35.72 | 25,312 |
2017-06-29 | $38.11 | $38.12 | $36.29 | $37.20 | $35.66 | 40,713 |
2017-06-28 | $37.21 | $38.21 | $37.21 | $37.99 | $36.42 | 27,759 |
2017-06-27 | $37.53 | $37.78 | $36.69 | $36.71 | $35.19 | 30,163 |
2017-06-26 | $37.47 | $37.77 | $37.12 | $37.55 | $35.99 | 22,922 |
2017-06-23 | $36.80 | $37.41 | $36.64 | $37.19 | $35.65 | 11,934 |
2017-06-22 | $36.49 | $36.93 | $36.17 | $36.74 | $35.22 | 6,853 |
2017-06-21 | $37.49 | $37.56 | $36.47 | $36.60 | $35.08 | 40,670 |
2017-06-20 | $38.18 | $38.18 | $37.25 | $37.30 | $35.75 | 15,507 |
2017-06-19 | $38.28 | $38.58 | $38.11 | $38.47 | $36.88 | 26,173 |
2017-06-16 | $37.68 | $37.81 | $37.15 | $37.80 | $36.23 | 16,478 |
2017-06-15 | $37.71 | $38.11 | $37.20 | $37.81 | $36.24 | 13,504 |
2017-06-14 | $38.94 | $38.98 | $37.87 | $38.37 | $36.78 | 36,507 |
2017-06-13 | $38.37 | $39.00 | $38.26 | $38.93 | $37.32 | 32,705 |
2017-06-12 | $38.19 | $38.35 | $37.82 | $38.11 | $36.53 | 23,433 |
2017-06-09 | $37.81 | $38.66 | $37.50 | $38.01 | $36.43 | 26,300 |
2017-06-08 | $36.61 | $37.90 | $36.61 | $37.63 | $36.07 | 14,787 |
2017-06-07 | $36.81 | $36.92 | $36.50 | $36.66 | $35.14 | 14,857 |
2017-06-06 | $36.78 | $37.08 | $36.25 | $36.69 | $35.17 | 29,189 |
2017-06-05 | $37.60 | $37.63 | $37.10 | $37.10 | $35.56 | 25,213 |
2017-06-02 | $37.54 | $38.11 | $37.30 | $37.54 | $35.98 | 30,320 |
2017-06-01 | $36.02 | $37.40 | $35.83 | $37.38 | $35.83 | 76,658 |
2017-05-31 | $36.06 | $36.06 | $34.67 | $35.71 | $34.23 | 46,578 |
2017-05-30 | $35.83 | $35.93 | $35.50 | $35.93 | $34.44 | 36,492 |
2017-05-26 | $36.17 | $36.20 | $35.87 | $36.11 | $34.61 | 15,317 |
2017-05-25 | $36.47 | $36.87 | $36.27 | $36.37 | $34.86 | 21,725 |
2017-05-24 | $35.91 | $36.34 | $35.81 | $36.11 | $34.61 | 19,004 |
2017-05-23 | $35.87 | $36.14 | $35.45 | $35.91 | $34.42 | 31,515 |
2017-05-22 | $35.41 | $35.79 | $35.41 | $35.72 | $34.24 | 22,319 |
2017-05-19 | $34.38 | $35.59 | $34.35 | $35.13 | $33.67 | 41,072 |
2017-05-18 | $33.84 | $34.42 | $33.44 | $34.12 | $32.71 | 57,336 |
2017-05-17 | $34.94 | $35.28 | $34.00 | $34.01 | $32.60 | 90,041 |
2017-05-16 | $36.53 | $36.53 | $35.71 | $36.29 | $34.79 | 35,971 |
2017-05-15 | $35.91 | $36.81 | $35.91 | $36.38 | $34.87 | 42,911 |
2017-05-12 | $35.89 | $35.89 | $35.48 | $35.71 | $34.23 | 25,144 |
2017-05-11 | $36.51 | $36.57 | $35.36 | $36.12 | $34.62 | 24,880 |
2017-05-10 | $36.10 | $36.94 | $36.04 | $36.85 | $35.32 | 8,199 |
2017-05-09 | $36.57 | $36.57 | $35.96 | $36.19 | $34.69 | 18,060 |
2017-05-08 | $36.84 | $36.88 | $36.04 | $36.45 | $34.94 | 72,889 |
2017-05-05 | $36.36 | $36.85 | $35.96 | $36.85 | $35.32 | 33,684 |
2017-05-04 | $36.31 | $36.31 | $35.36 | $35.98 | $34.49 | 13,675 |
2017-05-03 | $36.28 | $36.36 | $35.74 | $36.15 | $34.65 | 16,119 |
2017-05-02 | $37.02 | $37.12 | $36.34 | $36.60 | $35.08 | 103,487 |
2017-05-01 | $36.78 | $37.11 | $36.36 | $36.88 | $35.35 | 25,434 |
2017-04-28 | $37.67 | $37.74 | $36.44 | $36.45 | $34.94 | 23,591 |
2017-04-27 | $37.65 | $37.88 | $37.24 | $37.61 | $36.05 | 52,284 |
2017-04-26 | $37.41 | $38.06 | $37.26 | $37.50 | $35.95 | 50,161 |
2017-04-25 | $37.50 | $37.92 | $37.40 | $37.48 | $35.93 | 69,072 |
2017-04-24 | $36.81 | $37.05 | $36.56 | $36.78 | $35.26 | 61,850 |
2017-04-21 | $35.70 | $35.82 | $35.30 | $35.58 | $34.11 | 19,107 |
2017-04-20 | $35.19 | $36.03 | $34.95 | $36.03 | $34.54 | 28,472 |
2017-04-19 | $34.83 | $35.36 | $34.65 | $34.80 | $33.36 | 21,203 |
2017-04-18 | $34.34 | $34.61 | $34.10 | $34.59 | $33.16 | 10,664 |
2017-04-17 | $33.66 | $34.59 | $33.42 | $34.57 | $33.14 | 56,628 |
2017-04-13 | $34.40 | $34.54 | $33.40 | $33.40 | $32.02 | 45,351 |
2017-04-12 | $35.69 | $35.69 | $34.47 | $34.60 | $33.17 | 61,891 |
2017-04-11 | $35.03 | $35.87 | $34.65 | $35.87 | $34.38 | 21,804 |
2017-04-10 | $34.99 | $35.79 | $34.87 | $35.26 | $33.80 | 25,477 |
2017-04-07 | $34.86 | $35.37 | $34.64 | $34.98 | $33.53 | 19,948 |
2017-04-06 | $34.11 | $35.31 | $34.11 | $35.12 | $33.66 | 43,978 |
2017-04-05 | $35.46 | $35.96 | $34.21 | $34.29 | $32.87 | 28,319 |
2017-04-04 | $34.97 | $35.36 | $34.85 | $35.06 | $33.61 | 27,453 |
2017-04-03 | $36.09 | $36.09 | $34.74 | $35.19 | $33.73 | 39,570 |
2017-03-31 | $35.68 | $36.24 | $35.63 | $35.87 | $34.38 | 44,622 |
2017-03-30 | $35.26 | $35.86 | $35.21 | $35.77 | $34.29 | 30,617 |
2017-03-29 | $34.91 | $35.30 | $34.55 | $35.19 | $33.73 | 12,762 |
2017-03-28 | $33.80 | $35.09 | $33.80 | $34.98 | $33.53 | 62,270 |
2017-03-27 | $33.32 | $34.30 | $33.00 | $34.09 | $32.68 | 60,713 |
2017-03-24 | $34.92 | $35.00 | $33.94 | $34.28 | $32.86 | 19,913 |
2017-03-23 | $34.22 | $35.03 | $33.94 | $34.41 | $32.98 | 35,549 |
2017-03-22 | $33.77 | $34.17 | $33.44 | $34.11 | $32.70 | 63,392 |
2017-03-21 | $36.46 | $36.49 | $33.87 | $33.95 | $32.54 | 100,403 |
2017-03-20 | $36.52 | $36.52 | $35.88 | $36.05 | $34.56 | 20,871 |
2017-03-17 | $36.69 | $36.80 | $36.26 | $36.80 | $35.27 | 17,723 |
2017-03-16 | $36.83 | $36.93 | $36.34 | $36.45 | $34.94 | 36,645 |
2017-03-15 | $35.75 | $36.82 | $35.70 | $36.54 | $35.03 | 47,005 |
2017-03-14 | $35.12 | $35.29 | $34.57 | $35.10 | $33.64 | 14,522 |
2017-03-13 | $35.44 | $35.81 | $35.35 | $35.53 | $34.06 | 31,528 |
2017-03-10 | $35.64 | $35.64 | $34.82 | $35.36 | $33.89 | 29,352 |
2017-03-09 | $35.26 | $35.60 | $34.47 | $34.95 | $33.50 | 65,926 |
2017-03-08 | $35.93 | $36.13 | $35.29 | $35.36 | $33.89 | 26,148 |
2017-03-07 | $36.28 | $36.28 | $35.73 | $35.76 | $34.28 | 51,715 |
2017-03-06 | $36.73 | $36.73 | $36.00 | $36.48 | $34.97 | 40,500 |
2017-03-03 | $37.02 | $37.21 | $36.68 | $37.15 | $35.61 | 20,287 |
2017-03-02 | $38.32 | $38.32 | $37.00 | $37.02 | $35.49 | 69,765 |
2017-03-01 | $37.61 | $38.56 | $37.61 | $38.31 | $36.72 | 88,352 |
2017-02-28 | $37.53 | $37.53 | $36.50 | $36.50 | $34.99 | 65,115 |
2017-02-27 | $36.85 | $37.75 | $36.78 | $37.75 | $36.19 | 40,698 |
2017-02-24 | $36.10 | $37.00 | $35.93 | $37.00 | $35.47 | 42,091 |
2017-02-23 | $37.73 | $37.73 | $36.37 | $36.84 | $35.31 | 74,014 |
2017-02-22 | $37.63 | $37.66 | $37.12 | $37.39 | $35.84 | 24,468 |
2017-02-21 | $36.99 | $37.86 | $36.99 | $37.77 | $36.20 | 53,155 |
2017-02-17 | $36.29 | $36.87 | $36.26 | $36.87 | $35.34 | 35,167 |
2017-02-16 | $37.00 | $37.10 | $36.28 | $36.76 | $35.24 | 29,290 |
2017-02-15 | $36.23 | $37.01 | $36.23 | $36.86 | $35.33 | 27,160 |
2017-02-14 | $36.15 | $36.59 | $35.79 | $36.58 | $35.06 | 24,007 |
2017-02-13 | $36.38 | $36.71 | $36.26 | $36.27 | $34.77 | 31,443 |
2017-02-10 | $35.93 | $36.17 | $35.59 | $35.99 | $34.50 | 45,510 |
2017-02-09 | $34.59 | $35.55 | $34.59 | $35.40 | $33.93 | 48,466 |
2017-02-08 | $34.04 | $34.46 | $33.70 | $34.41 | $32.98 | 37,764 |
2017-02-07 | $34.90 | $35.05 | $34.11 | $34.35 | $32.93 | 36,703 |
2017-02-06 | $34.85 | $35.18 | $34.52 | $34.69 | $33.25 | 33,453 |
2017-02-03 | $34.64 | $35.18 | $34.43 | $35.15 | $33.69 | 44,237 |
2017-02-02 | $33.81 | $34.15 | $33.40 | $33.87 | $32.47 | 13,465 |
2017-02-01 | $34.60 | $34.88 | $33.34 | $33.71 | $32.31 | 54,701 |
2017-01-31 | $33.51 | $34.14 | $33.05 | $34.02 | $32.61 | 33,402 |
2017-01-30 | $34.00 | $34.00 | $32.75 | $33.68 | $32.28 | 62,583 |
2017-01-27 | $35.06 | $35.30 | $34.33 | $34.50 | $33.07 | 11,715 |
2017-01-26 | $35.50 | $35.59 | $34.90 | $34.98 | $33.53 | 21,109 |
2017-01-25 | $35.10 | $35.50 | $35.01 | $35.40 | $33.93 | 70,706 |
2017-01-24 | $33.51 | $34.83 | $33.51 | $34.68 | $33.24 | 256,209 |
2017-01-23 | $33.27 | $33.40 | $32.57 | $33.13 | $31.76 | 33,185 |
2017-01-20 | $33.30 | $33.65 | $33.03 | $33.32 | $31.94 | 11,475 |
2017-01-19 | $33.77 | $33.94 | $32.50 | $32.87 | $31.51 | 23,577 |
2017-01-18 | $33.28 | $33.62 | $33.00 | $33.59 | $32.20 | 30,037 |
2017-01-17 | $33.74 | $33.87 | $32.99 | $33.16 | $31.79 | 43,486 |
2017-01-13 | $33.76 | $34.45 | $33.76 | $34.06 | $32.65 | 37,646 |
2017-01-12 | $33.55 | $33.61 | $32.47 | $33.61 | $32.22 | 36,522 |
2017-01-11 | $33.86 | $34.10 | $33.43 | $34.00 | $32.59 | 30,052 |
2017-01-10 | $33.16 | $34.06 | $33.16 | $33.74 | $32.34 | 20,294 |
2017-01-09 | $33.59 | $33.59 | $33.01 | $33.01 | $31.64 | 50,140 |
2017-01-06 | $33.95 | $34.25 | $33.61 | $33.74 | $32.34 | 31,725 |
2017-01-05 | $34.41 | $34.53 | $33.43 | $33.88 | $32.48 | 45,285 |
2017-01-04 | $33.38 | $34.69 | $33.38 | $34.59 | $33.16 | 89,459 |
2017-01-03 | $33.54 | $33.69 | $32.48 | $33.00 | $31.63 | 41,255 |
2016-12-30 | $33.24 | $33.24 | $32.30 | $32.48 | $31.14 | 34,119 |
2016-12-29 | $32.76 | $33.14 | $32.62 | $32.97 | $31.60 | 137,148 |
2016-12-28 | $33.79 | $33.89 | $32.48 | $32.63 | $31.28 | 78,475 |
2016-12-27 | $33.27 | $33.91 | $33.27 | $33.65 | $32.26 | 35,729 |
2016-12-23 | $33.23 | $33.32 | $33.03 | $33.27 | $31.89 | 16,471 |
2016-12-22 | $33.50 | $33.53 | $32.89 | $33.05 | $31.68 | 34,285 |
2016-12-21 | $34.23 | $34.23 | $33.70 | $33.70 | $32.30 | 22,608 |
2016-12-20 | $34.00 | $34.31 | $33.76 | $34.23 | $32.81 | 102,283 |
2016-12-19 | $33.80 | $34.20 | $33.68 | $34.10 | $32.11 | 28,229 |
2016-12-16 | $33.89 | $34.57 | $33.40 | $33.50 | $31.55 | 43,516 |
2016-12-15 | $33.60 | $34.38 | $33.35 | $33.80 | $31.83 | 56,512 |
2016-12-14 | $34.69 | $34.88 | $33.25 | $33.43 | $31.48 | 54,803 |
2016-12-13 | $34.82 | $35.03 | $34.14 | $34.67 | $32.65 | 59,439 |
2016-12-12 | $34.80 | $35.35 | $34.21 | $34.43 | $32.42 | 47,248 |
2016-12-09 | $35.60 | $35.60 | $34.91 | $35.15 | $33.10 | 68,955 |
2016-12-08 | $34.58 | $35.54 | $34.26 | $35.54 | $33.47 | 91,254 |
2016-12-07 | $33.12 | $34.40 | $32.99 | $34.40 | $32.39 | 126,144 |
2016-12-06 | $32.30 | $33.09 | $32.08 | $33.09 | $31.16 | 26,620 |
2016-12-05 | $31.56 | $32.19 | $31.56 | $32.12 | $30.25 | 32,184 |
2016-12-02 | $30.93 | $31.42 | $30.87 | $31.08 | $29.27 | 31,717 |
2016-12-01 | $31.57 | $31.79 | $30.75 | $30.95 | $29.15 | 110,182 |
2016-11-30 | $31.92 | $31.95 | $31.24 | $31.26 | $29.44 | 34,456 |
2016-11-29 | $31.25 | $31.78 | $31.18 | $31.48 | $29.64 | 21,755 |
2016-11-28 | $31.95 | $31.96 | $31.20 | $31.30 | $29.48 | 47,880 |
2016-11-25 | $31.95 | $31.98 | $31.78 | $31.98 | $30.12 | 63,564 |
2016-11-23 | $31.15 | $31.71 | $30.88 | $31.71 | $29.86 | 82,442 |
2016-11-22 | $31.06 | $31.34 | $30.73 | $31.28 | $29.46 | 85,412 |
2016-11-21 | $30.31 | $30.76 | $30.20 | $30.76 | $28.97 | 65,487 |
2016-11-18 | $30.16 | $30.16 | $29.84 | $30.09 | $28.34 | 80,096 |
2016-11-17 | $29.66 | $30.05 | $29.55 | $30.05 | $28.30 | 41,683 |
2016-11-16 | $29.12 | $29.49 | $29.09 | $29.40 | $27.69 | 28,449 |
2016-11-15 | $29.00 | $29.47 | $28.68 | $29.32 | $27.61 | 85,056 |
2016-11-14 | $28.15 | $28.99 | $28.15 | $28.99 | $27.30 | 88,517 |
2016-11-11 | $26.80 | $27.67 | $26.68 | $27.58 | $25.97 | 64,755 |
2016-11-10 | $27.05 | $27.44 | $26.36 | $26.85 | $25.28 | 67,039 |
2016-11-09 | $24.38 | $26.70 | $24.04 | $26.64 | $25.09 | 115,491 |
2016-11-08 | $24.74 | $25.40 | $24.59 | $25.10 | $23.64 | 31,478 |
2016-11-07 | $24.68 | $24.98 | $24.56 | $24.91 | $23.46 | 47,489 |
2016-11-04 | $23.44 | $24.09 | $23.29 | $23.42 | $22.05 | 54,722 |
2016-11-03 | $23.54 | $23.70 | $23.26 | $23.32 | $21.96 | 17,994 |
2016-11-02 | $24.04 | $24.10 | $23.43 | $23.46 | $22.09 | 30,903 |
2016-11-01 | $25.10 | $25.10 | $23.81 | $24.16 | $22.75 | 17,345 |
2016-10-31 | $24.60 | $24.98 | $24.58 | $24.97 | $23.51 | 7,676 |
2016-10-28 | $24.60 | $25.10 | $24.36 | $24.46 | $23.03 | 21,996 |
2016-10-27 | $25.41 | $25.41 | $24.37 | $24.58 | $23.15 | 25,228 |
2016-10-26 | $25.25 | $25.57 | $25.08 | $25.20 | $23.73 | 20,792 |
2016-10-25 | $26.15 | $26.15 | $25.52 | $25.63 | $24.14 | 37,738 |
2016-10-24 | $26.39 | $26.64 | $26.14 | $26.20 | $24.67 | 28,490 |
2016-10-21 | $25.42 | $25.85 | $25.20 | $25.84 | $24.33 | 17,861 |
2016-10-20 | $26.07 | $26.09 | $25.68 | $25.93 | $24.42 | 13,884 |
2016-10-19 | $25.98 | $26.35 | $25.85 | $26.32 | $24.79 | 6,731 |
2016-10-18 | $26.14 | $26.19 | $25.77 | $25.88 | $24.37 | 32,169 |
2016-10-17 | $25.62 | $25.76 | $25.43 | $25.43 | $23.95 | 14,811 |
2016-10-14 | $25.87 | $26.13 | $25.46 | $25.46 | $23.98 | 24,946 |
2016-10-13 | $25.17 | $25.63 | $24.83 | $25.53 | $24.04 | 25,446 |
2016-10-12 | $25.56 | $26.01 | $25.37 | $25.85 | $24.34 | 15,043 |
2016-10-11 | $26.45 | $26.45 | $25.21 | $25.56 | $24.07 | 26,758 |
2016-10-10 | $26.69 | $27.23 | $26.69 | $26.85 | $25.28 | 22,013 |
2016-10-07 | $26.66 | $26.66 | $25.89 | $26.28 | $24.75 | 8,480 |
2016-10-06 | $26.37 | $26.79 | $26.24 | $26.76 | $25.20 | 36,334 |
2016-10-05 | $26.56 | $27.01 | $26.56 | $26.67 | $25.11 | 40,152 |
2016-10-04 | $26.76 | $26.84 | $25.97 | $26.26 | $24.73 | 32,133 |
2016-10-03 | $26.89 | $27.06 | $26.50 | $26.66 | $25.11 | 20,783 |
2016-09-30 | $26.93 | $27.50 | $26.68 | $27.18 | $25.60 | 39,576 |
2016-09-29 | $27.37 | $27.37 | $26.31 | $26.57 | $25.02 | 23,429 |
2016-09-28 | $26.82 | $27.50 | $26.47 | $27.50 | $25.90 | 35,041 |
2016-09-27 | $26.62 | $26.93 | $26.48 | $26.70 | $25.14 | 16,859 |
2016-09-26 | $26.72 | $27.00 | $26.64 | $26.67 | $25.11 | 24,892 |
2016-09-23 | $27.71 | $27.80 | $27.15 | $27.15 | $25.57 | 17,957 |
2016-09-22 | $27.29 | $27.89 | $27.26 | $27.86 | $26.24 | 69,434 |
2016-09-21 | $26.13 | $26.90 | $25.98 | $26.81 | $25.25 | 50,134 |
2016-09-20 | $26.51 | $26.51 | $25.82 | $25.88 | $24.37 | 22,216 |
2016-09-19 | $26.00 | $26.65 | $25.90 | $26.20 | $24.67 | 44,680 |
2016-09-16 | $25.68 | $25.73 | $25.60 | $25.73 | $24.23 | 8,677 |
2016-09-15 | $25.24 | $26.16 | $25.20 | $26.00 | $24.48 | 14,726 |
2016-09-14 | $25.47 | $25.68 | $25.09 | $25.26 | $23.79 | 10,377 |
2016-09-13 | $26.25 | $26.45 | $25.13 | $25.45 | $23.97 | 43,755 |
2016-09-12 | $25.68 | $26.94 | $25.51 | $26.91 | $25.34 | 63,288 |
2016-09-09 | $27.98 | $27.98 | $26.04 | $26.05 | $24.53 | 74,612 |
2016-09-08 | $28.63 | $28.73 | $28.49 | $28.50 | $26.84 | 9,767 |
2016-09-07 | $28.43 | $28.90 | $28.43 | $28.90 | $27.21 | 16,272 |
2016-09-06 | $28.88 | $28.88 | $28.25 | $28.59 | $26.92 | 27,255 |
2016-09-02 | $28.30 | $28.76 | $28.30 | $28.75 | $27.07 | 28,007 |
2016-09-01 | $28.04 | $28.24 | $27.43 | $27.87 | $26.25 | 33,015 |
2016-08-31 | $27.96 | $28.13 | $27.62 | $28.01 | $26.38 | 32,012 |
2016-08-30 | $28.43 | $28.47 | $28.00 | $28.23 | $26.58 | 16,890 |
2016-08-29 | $28.00 | $28.52 | $28.00 | $28.33 | $26.68 | 23,765 |
2016-08-26 | $28.07 | $28.57 | $27.32 | $27.71 | $26.09 | 23,183 |
2016-08-25 | $27.51 | $28.20 | $27.51 | $27.95 | $26.32 | 8,480 |
2016-08-24 | $28.27 | $28.27 | $27.63 | $27.74 | $26.12 | 14,885 |
2016-08-23 | $28.17 | $28.59 | $28.17 | $28.30 | $26.65 | 31,102 |
2016-08-22 | $27.55 | $27.90 | $27.51 | $27.90 | $26.27 | 13,263 |
2016-08-19 | $27.43 | $27.89 | $27.43 | $27.89 | $26.26 | 11,009 |
2016-08-18 | $27.24 | $27.83 | $27.24 | $27.80 | $26.18 | 27,481 |
2016-08-17 | $27.03 | $27.29 | $26.75 | $27.25 | $25.66 | 41,186 |
2016-08-16 | $27.81 | $27.81 | $27.35 | $27.39 | $25.79 | 17,922 |
2016-08-15 | $28.01 | $28.37 | $28.01 | $28.22 | $26.57 | 27,255 |
2016-08-12 | $27.68 | $27.84 | $27.45 | $27.62 | $26.01 | 11,932 |
2016-08-11 | $27.80 | $27.89 | $27.49 | $27.72 | $26.10 | 29,109 |
2016-08-10 | $27.74 | $27.86 | $27.40 | $27.55 | $25.94 | 38,388 |
2016-08-09 | $27.91 | $28.01 | $27.76 | $27.84 | $26.22 | 38,903 |
2016-08-08 | $27.94 | $28.05 | $27.79 | $27.87 | $26.25 | 37,189 |
2016-08-05 | $27.47 | $27.93 | $27.47 | $27.84 | $26.22 | 38,166 |
2016-08-04 | $27.00 | $27.36 | $26.99 | $27.00 | $25.43 | 31,865 |
2016-08-03 | $26.50 | $26.92 | $26.48 | $26.88 | $25.31 | 7,785 |
2016-08-02 | $27.42 | $27.55 | $26.28 | $26.47 | $24.93 | 85,868 |
2016-08-01 | $27.72 | $27.87 | $27.35 | $27.46 | $25.86 | 45,735 |
2016-07-29 | $27.28 | $27.90 | $27.12 | $27.72 | $26.10 | 37,605 |
2016-07-28 | $27.01 | $27.54 | $27.01 | $27.37 | $25.77 | 36,211 |
2016-07-27 | $27.50 | $27.60 | $26.87 | $27.16 | $25.58 | 49,148 |
2016-07-26 | $27.08 | $27.50 | $26.97 | $27.43 | $25.83 | 9,667 |
2016-07-25 | $27.19 | $27.26 | $26.89 | $27.06 | $25.48 | 41,154 |
2016-07-22 | $26.77 | $27.39 | $26.65 | $27.31 | $25.72 | 17,159 |
2016-07-21 | $27.11 | $27.26 | $26.60 | $26.77 | $25.21 | 40,199 |
2016-07-20 | $26.93 | $27.35 | $26.71 | $27.15 | $25.57 | 58,577 |
2016-07-19 | $26.79 | $26.85 | $26.54 | $26.75 | $25.19 | 14,914 |
2016-07-18 | $26.78 | $27.10 | $26.70 | $26.94 | $25.37 | 29,308 |
2016-07-15 | $27.15 | $27.15 | $26.70 | $26.90 | $25.33 | 32,127 |
2016-07-14 | $27.36 | $27.36 | $26.89 | $26.89 | $25.32 | 54,878 |
2016-07-13 | $27.17 | $27.17 | $26.58 | $26.69 | $25.13 | 133,384 |
2016-07-12 | $26.58 | $27.10 | $26.54 | $26.90 | $25.33 | 81,135 |
2016-07-11 | $26.04 | $26.26 | $26.00 | $26.11 | $24.59 | 82,040 |
2016-07-08 | $25.00 | $25.75 | $25.00 | $25.71 | $24.21 | 64,674 |
2016-07-07 | $24.38 | $24.83 | $24.08 | $24.31 | $22.89 | 19,328 |
2016-07-06 | $23.52 | $24.24 | $23.39 | $24.19 | $22.78 | 76,986 |
2016-07-05 | $24.52 | $24.52 | $23.41 | $23.86 | $22.47 | 51,598 |
2016-07-01 | $24.40 | $25.07 | $24.40 | $24.73 | $23.29 | 57,804 |
2016-06-30 | $23.30 | $24.56 | $23.18 | $24.56 | $23.13 | 41,486 |
2016-06-29 | $22.77 | $23.29 | $22.66 | $23.23 | $21.88 | 140,296 |
2016-06-28 | $21.42 | $22.05 | $21.40 | $22.03 | $20.74 | 134,778 |
2016-06-27 | $22.16 | $22.16 | $20.50 | $20.89 | $19.67 | 161,561 |
2016-06-24 | $22.15 | $24.01 | $22.15 | $22.81 | $21.48 | 180,116 |
2016-06-23 | $25.38 | $25.84 | $25.35 | $25.84 | $24.33 | 44,640 |
2016-06-22 | $24.76 | $25.13 | $24.52 | $24.57 | $23.14 | 18,998 |
2016-06-21 | $24.84 | $24.89 | $24.47 | $24.78 | $23.34 | 19,259 |
2016-06-20 | $25.04 | $25.17 | $24.73 | $24.78 | $23.34 | 44,765 |
2016-06-17 | $23.84 | $24.16 | $23.80 | $24.00 | $22.60 | 28,287 |
2016-06-16 | $23.56 | $23.98 | $23.07 | $23.91 | $22.52 | 135,226 |
2016-06-15 | $24.13 | $24.43 | $23.98 | $24.03 | $22.63 | 19,821 |
2016-06-14 | $23.84 | $24.19 | $23.56 | $23.91 | $22.52 | 48,422 |
2016-06-13 | $24.71 | $25.01 | $24.09 | $24.13 | $22.72 | 30,967 |
2016-06-10 | $25.49 | $25.49 | $24.78 | $24.96 | $23.50 | 109,216 |
2016-06-09 | $25.98 | $26.18 | $25.80 | $26.11 | $24.59 | 172,991 |
2016-06-08 | $26.02 | $26.35 | $26.00 | $26.23 | $24.70 | 70,897 |
2016-06-07 | $25.72 | $26.12 | $25.61 | $25.89 | $24.38 | 25,664 |
2016-06-06 | $25.15 | $25.77 | $25.12 | $25.61 | $24.12 | 87,014 |
2016-06-03 | $25.28 | $25.28 | $24.55 | $25.05 | $23.59 | 38,583 |
2016-06-02 | $24.75 | $25.34 | $24.61 | $25.34 | $23.86 | 54,856 |
2016-06-01 | $24.25 | $24.95 | $24.17 | $24.90 | $23.45 | 46,696 |
2016-05-31 | $24.74 | $24.91 | $24.40 | $24.60 | $23.17 | 55,618 |
2016-05-27 | $24.13 | $24.62 | $24.03 | $24.60 | $23.17 | 56,219 |
2016-05-26 | $24.16 | $24.25 | $23.95 | $24.04 | $22.64 | 20,546 |
2016-05-25 | $23.88 | $24.12 | $23.85 | $24.05 | $22.65 | 82,856 |
2016-05-24 | $22.86 | $23.66 | $22.86 | $23.57 | $22.20 | 82,684 |
2016-05-23 | $22.47 | $22.64 | $22.35 | $22.42 | $21.11 | 19,453 |
2016-05-20 | $22.23 | $22.62 | $22.23 | $22.57 | $21.25 | 21,710 |
2016-05-19 | $21.51 | $21.78 | $21.23 | $21.72 | $20.45 | 26,526 |
2016-05-18 | $21.84 | $22.52 | $21.60 | $21.91 | $20.63 | 92,528 |
2016-05-17 | $22.53 | $22.81 | $21.84 | $22.00 | $20.72 | 38,893 |
2016-05-16 | $22.24 | $23.00 | $22.24 | $22.78 | $21.45 | 35,646 |
2016-05-13 | $22.61 | $22.76 | $21.95 | $21.95 | $20.67 | 14,004 |
2016-05-12 | $23.02 | $23.22 | $22.40 | $22.77 | $21.44 | 47,401 |
2016-05-11 | $23.39 | $23.40 | $22.79 | $22.81 | $21.48 | 31,935 |
2016-05-10 | $23.07 | $23.55 | $22.88 | $23.55 | $22.18 | 96,672 |
2016-05-09 | $22.70 | $22.91 | $22.44 | $22.82 | $21.49 | 10,616 |
2016-05-06 | $22.45 | $22.70 | $22.04 | $22.70 | $21.38 | 27,709 |
2016-05-05 | $22.77 | $22.77 | $22.36 | $22.40 | $21.09 | 13,433 |
2016-05-04 | $22.52 | $22.90 | $22.30 | $22.46 | $21.15 | 45,868 |
2016-05-03 | $23.16 | $23.16 | $22.46 | $22.77 | $21.44 | 38,138 |
2016-05-02 | $23.25 | $23.74 | $23.12 | $23.72 | $22.34 | 47,756 |
2016-04-29 | $23.26 | $23.35 | $22.66 | $23.16 | $21.81 | 46,654 |
2016-04-28 | $24.09 | $24.38 | $23.43 | $23.55 | $22.18 | 26,818 |
2016-04-27 | $24.38 | $24.54 | $24.07 | $24.46 | $23.03 | 36,509 |
2016-04-26 | $23.81 | $24.14 | $23.56 | $24.13 | $22.72 | 24,960 |
2016-04-25 | $23.75 | $23.75 | $23.25 | $23.53 | $22.16 | 60,704 |
2016-04-22 | $23.77 | $23.97 | $23.62 | $23.86 | $22.47 | 19,185 |
2016-04-21 | $24.06 | $24.10 | $23.25 | $23.34 | $21.98 | 40,349 |
2016-04-20 | $23.97 | $24.25 | $23.65 | $23.94 | $22.54 | 45,074 |
2016-04-19 | $23.89 | $24.14 | $23.62 | $23.88 | $22.49 | 29,194 |
2016-04-18 | $23.01 | $23.68 | $23.01 | $23.60 | $22.23 | 53,477 |
2016-04-15 | $22.95 | $23.32 | $22.95 | $23.32 | $21.96 | 41,319 |
2016-04-14 | $23.27 | $23.36 | $22.95 | $23.04 | $21.70 | 15,875 |
2016-04-13 | $22.58 | $23.29 | $22.50 | $23.27 | $21.91 | 69,577 |
2016-04-12 | $21.64 | $22.26 | $21.46 | $22.13 | $20.84 | 31,083 |
2016-04-11 | $21.80 | $22.31 | $21.49 | $21.49 | $20.24 | 51,010 |
2016-04-08 | $21.69 | $22.02 | $21.49 | $21.57 | $20.31 | 76,776 |
2016-04-07 | $21.70 | $21.71 | $20.88 | $21.17 | $19.94 | 47,184 |
2016-04-06 | $21.48 | $22.09 | $21.26 | $22.05 | $20.76 | 34,490 |
2016-04-05 | $21.64 | $21.74 | $21.37 | $21.37 | $20.12 | 45,507 |
2016-04-04 | $22.73 | $22.73 | $22.06 | $22.11 | $20.82 | 45,958 |
2016-04-01 | $22.02 | $22.88 | $21.85 | $22.88 | $21.55 | 89,374 |
2016-03-31 | $22.40 | $22.68 | $22.33 | $22.51 | $21.20 | 37,345 |
2016-03-30 | $22.84 | $22.84 | $22.24 | $22.38 | $21.08 | 55,264 |
2016-03-29 | $21.10 | $22.41 | $21.04 | $22.39 | $21.08 | 66,570 |
2016-03-28 | $21.25 | $21.32 | $20.86 | $21.24 | $20.00 | 42,789 |
2016-03-24 | $20.58 | $21.01 | $20.38 | $21.01 | $19.78 | 36,807 |
2016-03-23 | $21.56 | $21.56 | $20.95 | $20.96 | $19.74 | 87,946 |
2016-03-22 | $21.43 | $21.94 | $21.32 | $21.76 | $20.49 | 36,634 |
2016-03-21 | $21.73 | $21.90 | $21.50 | $21.77 | $20.50 | 17,979 |
2016-03-18 | $21.61 | $22.00 | $21.35 | $21.74 | $20.47 | 114,011 |
2016-03-17 | $20.88 | $21.54 | $20.88 | $21.44 | $20.19 | 107,376 |
2016-03-16 | $19.90 | $20.82 | $19.90 | $20.73 | $19.52 | 85,622 |
2016-03-15 | $20.11 | $20.17 | $19.98 | $20.06 | $18.89 | 8,468 |
2016-03-14 | $20.65 | $20.66 | $20.33 | $20.62 | $19.42 | 40,022 |
2016-03-11 | $20.16 | $20.78 | $20.16 | $20.76 | $19.55 | 40,960 |
2016-03-10 | $20.02 | $20.18 | $19.08 | $19.61 | $18.47 | 105,721 |
2016-03-09 | $19.78 | $19.84 | $19.46 | $19.78 | $18.63 | 58,314 |
2016-03-08 | $20.38 | $20.38 | $19.57 | $19.59 | $18.45 | 101,415 |
2016-03-07 | $20.14 | $20.75 | $20.14 | $20.75 | $19.54 | 82,184 |
2016-03-04 | $20.14 | $20.65 | $19.94 | $20.42 | $19.23 | 81,906 |
2016-03-03 | $19.32 | $20.03 | $19.30 | $20.03 | $18.86 | 29,915 |
2016-03-02 | $18.88 | $19.39 | $18.73 | $19.38 | $18.25 | 82,381 |
2016-03-01 | $18.37 | $18.95 | $17.98 | $18.95 | $17.85 | 110,504 |
2016-02-29 | $17.96 | $18.29 | $17.74 | $17.76 | $16.72 | 48,097 |
2016-02-26 | $18.00 | $18.15 | $17.85 | $17.98 | $16.93 | 110,822 |
2016-02-25 | $17.27 | $17.74 | $17.13 | $17.73 | $16.70 | 29,257 |
2016-02-24 | $16.24 | $17.23 | $16.07 | $17.17 | $16.17 | 121,328 |
2016-02-23 | $17.05 | $17.27 | $16.78 | $16.84 | $15.85 | 37,815 |
2016-02-22 | $17.14 | $17.49 | $17.10 | $17.31 | $16.30 | 61,398 |
2016-02-19 | $16.33 | $16.63 | $16.19 | $16.62 | $15.65 | 30,123 |
2016-02-18 | $16.87 | $16.87 | $16.51 | $16.65 | $15.68 | 58,417 |
2016-02-17 | $16.43 | $16.95 | $16.30 | $16.75 | $15.77 | 100,696 |
2016-02-16 | $15.62 | $16.08 | $15.38 | $16.02 | $15.09 | 127,547 |
2016-02-12 | $14.69 | $15.08 | $14.55 | $15.04 | $14.16 | 50,062 |
2016-02-11 | $14.20 | $14.52 | $13.90 | $14.25 | $13.42 | 46,844 |
2016-02-10 | $15.07 | $15.55 | $14.85 | $14.87 | $14.00 | 58,217 |
2016-02-09 | $14.34 | $15.01 | $14.34 | $14.75 | $13.89 | 40,511 |
2016-02-08 | $15.20 | $15.24 | $14.24 | $14.87 | $14.00 | 85,729 |
2016-02-05 | $16.56 | $16.56 | $15.66 | $15.71 | $14.79 | 85,214 |
2016-02-04 | $16.37 | $17.09 | $16.20 | $16.78 | $15.80 | 33,585 |
2016-02-03 | $16.40 | $16.50 | $15.40 | $16.43 | $15.47 | 61,963 |
2016-02-02 | $16.68 | $16.68 | $15.95 | $16.09 | $15.15 | 100,804 |
2016-02-01 | $16.88 | $17.40 | $16.68 | $17.18 | $16.18 | 42,013 |
2016-01-29 | $15.95 | $17.25 | $15.91 | $17.25 | $16.24 | 118,444 |
2016-01-28 | $16.11 | $16.19 | $15.44 | $15.71 | $14.79 | 21,633 |
2016-01-27 | $16.01 | $16.47 | $15.45 | $15.68 | $14.77 | 65,394 |
2016-01-26 | $15.31 | $16.19 | $15.31 | $16.19 | $15.25 | 68,802 |
2016-01-25 | $15.86 | $15.88 | $15.12 | $15.16 | $14.28 | 76,943 |
2016-01-22 | $15.77 | $16.18 | $15.70 | $16.16 | $15.22 | 92,511 |
2016-01-21 | $15.09 | $15.72 | $14.84 | $15.05 | $14.17 | 56,035 |
2016-01-20 | $14.63 | $15.40 | $13.53 | $14.95 | $14.08 | 132,958 |
2016-01-19 | $15.96 | $15.98 | $14.96 | $15.25 | $14.36 | 149,869 |
2016-01-15 | $15.01 | $15.60 | $14.63 | $15.53 | $14.62 | 125,785 |
2016-01-14 | $15.86 | $16.54 | $15.28 | $16.24 | $15.29 | 90,800 |
2016-01-13 | $17.29 | $17.31 | $15.61 | $15.71 | $14.79 | 100,603 |
2016-01-12 | $17.36 | $17.39 | $16.43 | $17.09 | $16.09 | 55,775 |
2016-01-11 | $17.24 | $17.33 | $16.41 | $16.89 | $15.91 | 87,605 |
2016-01-08 | $18.05 | $18.11 | $16.96 | $17.03 | $16.04 | 64,470 |
2016-01-07 | $18.24 | $18.58 | $17.71 | $17.75 | $16.72 | 108,061 |
2016-01-06 | $19.26 | $19.62 | $18.92 | $19.20 | $18.08 | 43,348 |
2016-01-05 | $20.19 | $20.25 | $19.79 | $20.05 | $18.88 | 57,200 |
2016-01-04 | $20.00 | $20.03 | $19.40 | $20.02 | $18.85 | 202,795 |
2015-12-31 | $21.29 | $21.62 | $20.81 | $20.81 | $19.60 | 105,202 |
2015-12-30 | $21.98 | $21.98 | $21.53 | $21.54 | $20.28 | 26,664 |
2015-12-29 | $21.82 | $22.20 | $21.69 | $22.04 | $20.75 | 51,726 |
2015-12-28 | $21.35 | $21.54 | $20.94 | $21.54 | $20.28 | 51,144 |
2015-12-24 | $21.61 | $21.87 | $21.41 | $21.67 | $20.41 | 28,925 |
2015-12-23 | $21.15 | $21.66 | $21.05 | $21.61 | $20.35 | 110,575 |
2015-12-22 | $20.43 | $20.94 | $20.18 | $20.84 | $19.62 | 43,421 |
2015-12-21 | $20.23 | $20.41 | $19.85 | $20.22 | $19.04 | 84,453 |
2015-12-18 | $20.36 | $20.38 | $19.85 | $20.02 | $18.85 | 106,742 |
2015-12-17 | $21.70 | $21.70 | $20.71 | $20.71 | $19.50 | 60,239 |
2015-12-16 | $21.14 | $21.64 | $20.83 | $21.48 | $20.23 | 40,522 |
2015-12-15 | $20.64 | $20.95 | $20.55 | $20.85 | $19.63 | 40,045 |
2015-12-14 | $20.49 | $20.62 | $19.73 | $20.18 | $19.00 | 108,028 |
2015-12-11 | $20.90 | $21.01 | $20.33 | $20.52 | $19.32 | 70,903 |
2015-12-10 | $21.25 | $21.71 | $21.22 | $21.47 | $20.22 | 38,035 |
2015-12-09 | $21.88 | $22.57 | $21.25 | $21.38 | $20.13 | 23,079 |
2015-12-08 | $21.93 | $22.34 | $21.74 | $22.12 | $20.83 | 25,467 |
2015-12-07 | $23.13 | $23.13 | $22.28 | $22.56 | $21.24 | 28,446 |
2015-12-04 | $22.45 | $23.36 | $22.45 | $23.27 | $21.91 | 38,206 |
2015-12-03 | $23.71 | $23.71 | $22.20 | $22.45 | $21.14 | 854,280 |
2015-12-02 | $24.42 | $24.45 | $23.63 | $23.68 | $22.30 | 41,263 |
2015-12-01 | $24.19 | $24.52 | $24.06 | $24.50 | $23.07 | 47,608 |
2015-11-30 | $24.56 | $24.60 | $23.86 | $23.93 | $22.53 | 18,515 |
2015-11-27 | $24.18 | $24.37 | $23.96 | $24.31 | $22.89 | 7,295 |
2015-11-25 | $23.83 | $24.15 | $23.73 | $24.09 | $22.69 | 464,878 |
2015-11-24 | $23.07 | $23.98 | $22.92 | $23.81 | $22.42 | 35,432 |
2015-11-23 | $23.22 | $23.69 | $23.20 | $23.43 | $22.06 | 451,046 |
2015-11-20 | $23.13 | $23.48 | $23.12 | $23.22 | $21.87 | 30,348 |
2015-11-19 | $23.00 | $23.05 | $22.75 | $22.91 | $21.57 | 18,743 |
2015-11-18 | $22.08 | $23.02 | $21.99 | $23.01 | $21.67 | 42,834 |
2015-11-17 | $22.21 | $22.55 | $21.85 | $21.86 | $20.59 | 64,625 |
2015-11-16 | $21.25 | $22.10 | $21.22 | $22.09 | $20.80 | 99,586 |
2015-11-13 | $21.70 | $21.88 | $21.18 | $21.29 | $20.05 | 28,670 |
2015-11-12 | $22.90 | $22.90 | $21.88 | $21.91 | $20.63 | 53,044 |
2015-11-11 | $23.95 | $23.95 | $23.37 | $23.38 | $22.01 | 38,260 |
2015-11-10 | $23.19 | $23.77 | $23.14 | $23.77 | $22.38 | 49,330 |
2015-11-09 | $23.89 | $23.89 | $22.95 | $23.42 | $22.05 | 42,533 |
2015-11-06 | $23.94 | $24.04 | $23.44 | $24.04 | $22.64 | 30,916 |
2015-11-05 | $24.11 | $24.19 | $23.66 | $24.14 | $22.73 | 18,125 |
2015-11-04 | $24.47 | $24.54 | $23.90 | $24.11 | $22.70 | 245,961 |
2015-11-03 | $24.15 | $24.53 | $23.90 | $24.12 | $22.71 | 832,322 |
2015-11-02 | $23.19 | $24.26 | $23.19 | $24.16 | $22.75 | 54,205 |
2015-10-30 | $23.26 | $23.49 | $23.07 | $23.13 | $21.78 | 26,875 |
2015-10-29 | $23.27 | $23.46 | $23.03 | $23.22 | $21.87 | 29,400 |
2015-10-28 | $22.44 | $23.59 | $22.40 | $23.59 | $22.21 | 60,804 |
2015-10-27 | $22.52 | $22.59 | $21.87 | $22.25 | $20.95 | 48,583 |
2015-10-26 | $22.91 | $22.91 | $22.60 | $22.85 | $21.52 | 840,018 |
2015-10-23 | $23.08 | $23.09 | $22.46 | $22.94 | $21.60 | 66,435 |
2015-10-22 | $22.44 | $22.86 | $22.24 | $22.61 | $21.29 | 94,093 |
2015-10-21 | $23.15 | $23.15 | $22.09 | $22.13 | $20.84 | 19,315 |
2015-10-20 | $23.08 | $23.18 | $22.76 | $22.90 | $21.57 | 25,770 |
2015-10-19 | $22.57 | $22.94 | $22.50 | $22.87 | $21.54 | 45,735 |
2015-10-16 | $22.82 | $22.82 | $22.32 | $22.70 | $21.38 | 47,502 |
2015-10-15 | $22.10 | $22.67 | $21.64 | $22.67 | $21.35 | 109,892 |
2015-10-14 | $22.44 | $22.68 | $21.87 | $21.91 | $20.63 | 42,845 |
2015-10-13 | $22.72 | $23.33 | $22.38 | $22.38 | $21.08 | 20,291 |
2015-10-12 | $23.20 | $23.20 | $22.93 | $23.06 | $21.72 | 23,848 |
2015-10-09 | $23.11 | $23.25 | $22.89 | $23.13 | $21.78 | 122,557 |
2015-10-08 | $22.26 | $23.12 | $22.26 | $23.02 | $21.68 | 46,621 |
2015-10-07 | $21.81 | $22.30 | $21.48 | $22.30 | $21.00 | 91,451 |
2015-10-06 | $21.69 | $21.89 | $21.31 | $21.46 | $20.21 | 36,110 |
2015-10-05 | $21.00 | $21.80 | $21.00 | $21.71 | $20.44 | 117,206 |
2015-10-02 | $19.06 | $20.52 | $18.84 | $20.52 | $19.32 | 49,354 |
2015-10-01 | $19.81 | $20.00 | $19.15 | $19.64 | $18.49 | 23,474 |
2015-09-30 | $19.55 | $19.88 | $19.21 | $19.75 | $18.60 | 43,485 |
2015-09-29 | $19.11 | $19.43 | $18.76 | $19.05 | $17.94 | 39,804 |
2015-09-28 | $20.39 | $20.41 | $18.95 | $19.11 | $18.00 | 79,815 |
2015-09-25 | $21.30 | $21.31 | $20.43 | $20.71 | $19.50 | 101,376 |
2015-09-24 | $20.63 | $20.86 | $20.12 | $20.82 | $19.61 | 77,030 |
2015-09-23 | $21.31 | $21.53 | $21.00 | $21.01 | $19.79 | 13,985 |
2015-09-22 | $21.42 | $21.59 | $20.91 | $21.23 | $19.99 | 56,663 |
2015-09-21 | $22.20 | $22.72 | $22.03 | $22.16 | $20.87 | 28,030 |
2015-09-18 | $22.22 | $22.58 | $21.75 | $21.85 | $20.58 | 73,165 |
2015-09-17 | $22.99 | $23.80 | $22.75 | $23.03 | $21.69 | 79,580 |
2015-09-16 | $22.43 | $23.04 | $22.32 | $23.04 | $21.70 | 33,089 |
2015-09-15 | $21.79 | $22.44 | $21.72 | $22.38 | $21.08 | 51,502 |
2015-09-14 | $22.07 | $22.07 | $21.54 | $21.59 | $20.33 | 15,614 |
2015-09-11 | $21.32 | $21.94 | $21.13 | $21.93 | $20.65 | 34,370 |
2015-09-10 | $21.55 | $22.15 | $21.42 | $21.55 | $20.29 | 19,401 |
2015-09-09 | $22.69 | $22.71 | $21.36 | $21.44 | $20.19 | 169,586 |
2015-09-08 | $21.54 | $22.20 | $21.42 | $22.16 | $20.87 | 69,980 |
2015-09-04 | $20.67 | $20.97 | $20.48 | $20.70 | $19.49 | 18,449 |
2015-09-03 | $21.28 | $22.01 | $21.28 | $21.43 | $20.18 | 37,531 |
2015-09-02 | $21.03 | $21.10 | $20.26 | $21.10 | $19.87 | 62,506 |
Direxion Daily Mid Cap Bull 3x Shares (MIDU) News Headlines
Recent Direxion Daily Mid Cap Bull 3x Shares (MIDU) News
Similar Companies to Direxion Daily Mid Cap Bull 3x Shares (MIDU) 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 | -- | -- | -- |