Direxion Daily Mid Cap Bull 3x Shares (MIDU) Exchange: NYSE ARCA

Data as of April 26, 2024

$43.01 ($-0.02) -0.05%

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 April 26, 2024
Open $42.28
Previous Close $43.01
High $43.40
Low $41.33
Adjusted Open $42.28
Previous Adjusted Close $43.01
Adjusted High $43.40
Adjusted Low $41.33

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.

Historical Stock Data for Direxion Daily Mid Cap Bull 3x Shares (MIDU)

Date Open High Low Close Adj.Close Volume
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

All investments involve risks and is not suitable for every investor. The value of securities may fluctuate and as a result, clients may lose more than their original investment. The past performance of a security, or financial product does not guarantee future results or returns. Keep in mind that while diversification may help spread risk it does not assure a profit, or protect against loss, in a down market. There is always the potential of losing money when you invest in securities, or other financial products. Investors should consider their investment objectives and risks carefully before investing.

No content on the Nuvestan website shall be considered a recommendation or solicitation for the purchase or sale of securities, options, or other investment products. All information and data on the website are for reference only, and no historical data shall be considered as the basis for judging future trends.

Terms of Use, features, support, and service options subject to change without notice.

Nuvestan Logo

© Nuvestan Inc.