Direxion Daily Homebuilders & Supplies Bull 3X Shares (NAIL) Exchange: NYSE ARCA

Data as of June 25, 2025

$50.81 ($-2.31) -4.35%

Direxion Daily Homebuilders & Supplies Bull 3X Shares - Daily Information
Click for more stock information on Direxion Daily Homebuilders & Supplies Bull 3X Shares.
Daily Information Data
Date June 25, 2025
Open $52.70
Previous Close $50.81
High $52.86
Low $50.19
Adjusted Open $52.70
Previous Adjusted Close $50.81
Adjusted High $52.86
Adjusted Low $50.19

About Direxion Daily Homebuilders & Supplies Bull 3X Shares (NAIL)

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 measures U.S companies in the home construction sector that provide a wide range of products and services related to homebuilding, including home construction and producers, sellers and suppliers of building materials, furnishings and fixtures and also home improvement retailers. To be included in the Index, stocks must meet minimum market capitalization and liquidity requirements and are subject to the following adjustments: 1) the weight of any individual security is restricted to 25%; 2) the aggregate weight of individual companies in the Index with weights of 5% or more is capped at 45%; 3) the aggregate weight of the five largest companies in the Index is capped at 65%; and 4) companies classified as Building Materials & Fixtures, Furnishings, and Home Improvement Retailers are, in aggregate, capped at 35% of the Index. The Index may include large-, mid- or small-capitalization companies. The Index is reconstituted and rebalanced quarterly. As of December 31, 2019, the Index was comprised of 45 components with a median market capitalization of $2.9 billion, total market capitalizations ranging from $280.5 million to $238.2 billion and were primarily included in the consumer goods, consumer services and industrials sectors, which include companies in the homebuilding industry. 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 Homebuilders & Supplies Bull 3X Shares (NAIL)

Date Open High Low Close Adj.Close Volume
2025-06-25 $52.70 $52.86 $50.19 $50.81 $50.81 716,258
2025-06-24 $52.58 $54.20 $51.05 $53.12 $53.12 1,007,232
2025-06-23 $46.98 $52.39 $46.47 $52.15 $52.15 1,027,318
2025-06-20 $45.85 $47.96 $45.34 $47.49 $47.49 848,533
2025-06-18 $44.73 $46.92 $44.18 $44.73 $44.73 1,065,005
2025-06-17 $49.00 $50.73 $44.54 $44.63 $44.63 1,445,544
2025-06-16 $49.73 $49.81 $47.58 $48.75 $48.75 690,329
2025-06-13 $50.99 $51.83 $47.13 $47.99 $47.99 811,904
2025-06-12 $51.20 $53.26 $49.83 $52.63 $52.63 662,462
2025-06-11 $56.57 $57.49 $51.54 $51.77 $51.77 1,333,193
2025-06-10 $51.68 $54.76 $51.05 $54.50 $54.50 904,186
2025-06-09 $50.05 $51.44 $48.91 $50.56 $50.56 394,463
2025-06-06 $51.67 $51.88 $48.94 $49.09 $49.09 585,611
2025-06-05 $50.68 $51.83 $49.20 $50.68 $50.68 529,290
2025-06-04 $48.40 $51.58 $48.24 $50.91 $50.91 567,507
2025-06-03 $45.59 $48.18 $45.11 $47.92 $47.92 532,334
2025-06-02 $46.00 $46.35 $43.43 $45.78 $45.78 641,749
2025-05-30 $47.02 $47.81 $46.00 $47.20 $47.20 372,224
2025-05-29 $47.58 $48.30 $45.91 $47.72 $47.72 527,085
2025-05-28 $50.00 $50.76 $46.54 $46.64 $46.64 586,487
2025-05-27 $49.50 $50.98 $48.21 $50.95 $50.95 404,868
2025-05-23 $47.05 $48.49 $46.56 $47.98 $47.98 289,120
2025-05-22 $48.91 $49.28 $47.00 $48.68 $48.68 508,601
2025-05-21 $53.00 $53.46 $48.85 $49.45 $49.45 837,119
2025-05-20 $56.04 $56.86 $53.40 $53.92 $53.92 435,277
2025-05-19 $54.79 $56.86 $54.30 $56.41 $56.41 302,939
2025-05-16 $55.60 $58.21 $55.20 $58.01 $58.01 389,055
2025-05-15 $54.68 $55.83 $52.45 $55.66 $55.66 345,224
2025-05-14 $58.91 $59.00 $54.12 $54.32 $54.32 646,666
2025-05-13 $60.98 $61.30 $59.48 $59.54 $59.54 435,159
2025-05-12 $59.00 $62.20 $57.00 $59.44 $59.44 631,670
2025-05-09 $54.36 $54.36 $52.13 $52.75 $52.75 172,477
2025-05-08 $52.63 $55.19 $52.20 $53.84 $53.84 385,919
2025-05-07 $51.53 $52.16 $50.41 $51.32 $51.32 349,040
2025-05-06 $53.07 $54.52 $50.77 $50.89 $50.89 465,893
2025-05-05 $54.51 $56.29 $53.75 $54.30 $54.30 157,593
2025-05-02 $54.00 $56.37 $53.85 $55.76 $55.76 365,464
2025-05-01 $53.09 $55.33 $51.31 $52.68 $52.68 279,870
2025-04-30 $50.72 $53.51 $49.01 $53.20 $53.20 328,429
2025-04-29 $51.30 $52.88 $50.28 $52.30 $52.30 237,492
2025-04-28 $51.60 $53.46 $50.43 $52.03 $52.03 203,239
2025-04-25 $52.25 $52.67 $50.61 $51.74 $51.74 251,196
2025-04-24 $51.50 $53.59 $49.44 $53.28 $53.28 309,312
2025-04-23 $54.45 $56.47 $50.25 $50.66 $50.66 596,163
2025-04-22 $47.47 $51.11 $47.12 $50.93 $50.93 305,189
2025-04-21 $47.20 $47.28 $44.34 $45.81 $45.81 277,291
2025-04-17 $46.09 $49.25 $46.09 $48.43 $48.43 343,887
2025-04-16 $48.15 $49.65 $44.51 $45.61 $45.61 307,378
2025-04-15 $50.44 $51.73 $48.13 $48.85 $48.85 264,490
2025-04-14 $51.15 $51.99 $48.00 $50.27 $50.27 323,546
2025-04-11 $46.46 $49.26 $43.36 $49.21 $49.21 580,156
2025-04-10 $49.88 $50.42 $43.16 $48.00 $48.00 444,429
2025-04-09 $41.83 $53.90 $39.85 $52.45 $52.45 1,035,640
2025-04-08 $52.68 $53.20 $41.86 $43.91 $43.91 939,982
2025-04-07 $52.06 $59.04 $48.50 $49.62 $49.62 1,114,825
2025-04-04 $49.42 $60.99 $49.26 $56.46 $56.46 1,298,693
2025-04-03 $57.50 $58.80 $51.84 $53.33 $53.33 829,142
2025-04-02 $60.00 $65.21 $60.00 $64.88 $64.88 235,550
2025-04-01 $62.89 $63.32 $59.90 $62.30 $62.30 235,061
2025-03-31 $59.68 $63.51 $57.77 $62.25 $62.25 299,942
2025-03-28 $66.20 $66.20 $60.00 $60.59 $60.59 307,813
2025-03-27 $65.88 $68.07 $65.00 $65.92 $65.92 202,720
2025-03-26 $66.40 $68.74 $64.87 $66.02 $66.02 325,188
2025-03-25 $65.83 $69.05 $64.18 $66.44 $66.44 368,719
2025-03-24 $65.02 $68.15 $64.05 $67.94 $67.48 390,412
2025-03-21 $60.95 $63.29 $59.56 $62.51 $62.09 768,930
2025-03-20 $65.46 $69.50 $64.76 $65.91 $65.47 341,753
2025-03-19 $63.03 $66.97 $62.42 $65.90 $65.46 261,340
2025-03-18 $63.05 $64.57 $62.11 $63.00 $62.58 173,404
2025-03-17 $62.07 $64.42 $61.78 $63.67 $63.24 248,467
2025-03-14 $61.91 $62.72 $59.87 $62.64 $62.22 379,310
2025-03-13 $64.43 $65.16 $58.87 $59.65 $59.25 634,780
2025-03-12 $68.60 $68.91 $63.50 $64.80 $64.37 431,917
2025-03-11 $71.61 $72.08 $65.88 $67.14 $66.69 410,865
2025-03-10 $70.96 $77.21 $70.96 $71.61 $71.13 410,088
2025-03-07 $72.53 $73.69 $68.85 $72.35 $71.87 309,635
2025-03-06 $69.67 $74.10 $69.27 $73.09 $72.60 405,434
2025-03-05 $66.18 $70.67 $66.00 $70.37 $69.90 416,308
2025-03-04 $65.00 $68.55 $63.05 $65.62 $65.18 485,604
2025-03-03 $71.25 $72.19 $65.68 $66.71 $66.26 536,357
2025-02-28 $69.83 $71.27 $67.88 $70.62 $70.15 387,161
2025-02-27 $72.00 $73.90 $69.37 $69.54 $69.07 381,854
2025-02-26 $75.49 $76.13 $72.17 $72.59 $72.10 475,132
2025-02-25 $69.74 $76.56 $69.52 $75.34 $74.84 897,221
2025-02-24 $70.18 $70.26 $66.92 $68.76 $68.30 503,398
2025-02-21 $77.19 $77.44 $68.20 $69.60 $69.13 1,068,277
2025-02-20 $73.91 $75.88 $73.06 $75.37 $74.87 411,884
2025-02-19 $74.16 $75.50 $71.12 $74.78 $74.28 871,863
2025-02-18 $80.41 $80.46 $76.44 $78.36 $77.84 712,150
2025-02-14 $82.12 $85.89 $80.86 $81.29 $81.29 568,106
2025-02-13 $79.90 $80.96 $77.61 $80.60 $80.60 564,801
2025-02-12 $76.84 $78.06 $74.32 $77.85 $77.85 1,131,517
2025-02-11 $80.71 $83.76 $80.00 $82.46 $82.46 318,785
2025-02-10 $82.33 $83.03 $80.81 $81.32 $81.32 443,232
2025-02-07 $87.97 $87.97 $79.24 $80.32 $80.32 939,252
2025-02-06 $90.08 $91.73 $86.86 $88.49 $88.49 304,901
2025-02-05 $90.40 $91.09 $87.67 $89.91 $89.91 752,675
2025-02-04 $84.12 $87.71 $83.38 $86.86 $86.86 648,927
2025-02-03 $86.28 $87.75 $82.00 $84.36 $84.36 894,268
2025-01-31 $97.28 $98.03 $91.64 $91.89 $91.89 541,392
2025-01-30 $94.69 $101.72 $93.30 $99.07 $99.07 413,216
2025-01-29 $97.42 $98.50 $91.17 $92.61 $92.61 543,724
2025-01-28 $103.43 $103.43 $97.24 $97.40 $97.40 457,908
2025-01-27 $95.70 $104.55 $95.50 $103.38 $103.38 724,048
2025-01-24 $98.86 $99.12 $95.75 $96.39 $96.39 323,135
2025-01-23 $98.33 $100.76 $96.25 $99.25 $99.25 295,890
2025-01-22 $97.38 $99.70 $96.53 $99.30 $99.30 388,388
2025-01-21 $100.05 $105.24 $97.35 $97.82 $97.82 590,761
2025-01-17 $100.35 $101.98 $97.04 $97.99 $97.99 469,816
2025-01-16 $93.69 $97.39 $91.43 $97.03 $97.03 340,765
2025-01-15 $99.58 $99.69 $93.74 $94.84 $94.84 792,335
2025-01-14 $85.89 $88.37 $84.64 $88.16 $88.16 695,657
2025-01-13 $76.67 $81.23 $76.27 $81.02 $81.02 519,673
2025-01-10 $80.79 $81.45 $77.05 $77.31 $77.31 546,329
2025-01-08 $79.58 $82.78 $77.02 $82.45 $82.45 637,403
2025-01-07 $83.54 $84.64 $79.12 $79.86 $79.86 344,347
2025-01-06 $85.80 $88.06 $82.65 $83.25 $83.25 405,289
2025-01-03 $82.42 $84.67 $81.34 $84.00 $84.00 323,856
2025-01-02 $86.60 $87.70 $80.07 $81.02 $81.02 417,320
2024-12-31 $85.89 $86.43 $83.90 $84.33 $84.33 266,586
2024-12-30 $84.47 $85.39 $80.80 $84.28 $84.28 378,482
2024-12-27 $87.14 $89.10 $84.21 $85.67 $85.67 405,578
2024-12-26 $86.26 $89.13 $85.20 $88.46 $88.46 206,330
2024-12-24 $87.37 $88.60 $86.03 $88.46 $88.46 190,995
2024-12-23 $86.74 $87.51 $84.70 $87.27 $87.27 326,875
2024-12-20 $84.69 $89.57 $84.06 $87.72 $87.66 645,610
2024-12-19 $87.58 $90.79 $84.08 $84.92 $84.87 895,570
2024-12-18 $106.36 $107.21 $91.80 $92.22 $92.16 595,621
2024-12-17 $106.38 $109.68 $104.37 $105.18 $105.11 303,784
2024-12-16 $111.98 $114.51 $107.67 $108.12 $108.05 270,549
2024-12-13 $116.07 $116.07 $109.20 $111.65 $111.58 378,500
2024-12-12 $120.56 $120.87 $116.42 $117.33 $117.25 248,179
2024-12-11 $128.50 $128.50 $121.79 $122.20 $122.12 293,185
2024-12-10 $127.99 $129.61 $122.00 $125.06 $124.98 296,514
2024-12-09 $134.88 $135.72 $131.77 $134.29 $134.20 125,439
2024-12-06 $135.60 $137.93 $129.78 $131.05 $130.97 203,598
2024-12-05 $136.45 $137.19 $130.92 $131.46 $131.38 221,143
2024-12-04 $143.48 $143.48 $134.97 $136.55 $136.46 392,269
2024-12-03 $148.45 $148.45 $143.27 $145.69 $145.60 117,048
2024-12-02 $147.73 $148.92 $142.42 $146.49 $146.40 170,827
2024-11-29 $151.17 $154.20 $147.50 $148.33 $148.33 122,387
2024-11-27 $152.45 $154.77 $147.41 $148.00 $148.00 219,562
2024-11-26 $153.58 $154.70 $145.29 $148.51 $148.51 368,164
2024-11-25 $142.92 $161.63 $142.92 $157.91 $157.91 775,165
2024-11-22 $133.43 $137.66 $132.98 $137.32 $137.32 206,818
2024-11-21 $130.09 $134.72 $128.40 $131.29 $131.29 232,073
2024-11-20 $127.21 $128.72 $125.18 $128.19 $128.19 125,502
2024-11-19 $125.63 $128.64 $121.99 $127.45 $127.45 213,189
2024-11-18 $126.89 $130.78 $125.55 $128.23 $128.23 185,636
2024-11-15 $132.24 $133.21 $128.32 $128.99 $128.99 188,018
2024-11-14 $130.96 $137.50 $130.96 $133.48 $133.48 291,047
2024-11-13 $136.05 $137.21 $130.18 $130.82 $130.82 336,469
2024-11-12 $140.01 $141.39 $130.45 $130.84 $130.84 499,390
2024-11-11 $143.50 $146.00 $141.30 $142.41 $142.41 317,991
2024-11-08 $137.50 $143.27 $137.24 $141.00 $141.00 366,153
2024-11-07 $134.43 $140.30 $134.00 $137.52 $137.52 501,344
2024-11-06 $135.65 $135.65 $124.42 $134.37 $134.37 951,018
2024-11-05 $132.36 $143.48 $131.23 $143.47 $143.47 323,880
2024-11-04 $131.31 $141.45 $131.31 $134.17 $134.17 281,881
2024-11-01 $133.61 $136.92 $128.24 $128.66 $128.66 229,738
2024-10-31 $129.15 $131.43 $127.51 $128.95 $128.95 211,298
2024-10-30 $128.00 $135.79 $127.18 $130.71 $130.71 302,311
2024-10-29 $123.60 $130.03 $115.20 $129.95 $129.95 1,044,094
2024-10-28 $142.03 $146.64 $140.30 $142.14 $142.14 242,918
2024-10-25 $146.54 $146.74 $137.96 $138.61 $138.61 294,983
2024-10-24 $142.62 $146.50 $140.80 $144.76 $144.76 348,832
2024-10-23 $140.01 $144.00 $137.15 $140.55 $140.55 411,486
2024-10-22 $150.40 $150.65 $141.88 $142.08 $142.08 612,051
2024-10-21 $174.43 $174.67 $157.02 $158.04 $158.04 541,572
2024-10-18 $172.82 $178.00 $169.80 $175.93 $175.93 434,224
2024-10-17 $174.48 $174.54 $167.67 $170.21 $170.21 222,815
2024-10-16 $171.38 $175.97 $170.52 $174.26 $174.26 212,944
2024-10-15 $165.96 $174.00 $164.93 $167.26 $167.26 308,527
2024-10-14 $155.50 $164.63 $154.45 $164.21 $164.21 226,557
2024-10-11 $152.11 $157.40 $152.11 $154.61 $154.61 187,687
2024-10-10 $153.17 $156.32 $150.51 $152.44 $152.44 251,080
2024-10-09 $159.86 $160.62 $156.32 $158.98 $158.98 132,667
2024-10-08 $155.82 $161.62 $153.26 $157.80 $157.80 243,559
2024-10-07 $149.91 $154.86 $145.88 $154.10 $154.10 270,177
2024-10-04 $165.52 $166.86 $148.73 $154.95 $154.95 520,206
2024-10-03 $163.94 $167.05 $158.33 $164.06 $164.06 310,169
2024-10-02 $167.18 $168.81 $160.71 $165.74 $165.74 272,945
2024-10-01 $169.22 $172.40 $162.51 $170.19 $170.19 312,585
2024-09-30 $165.85 $169.27 $162.11 $169.02 $169.02 282,499
2024-09-27 $164.41 $172.74 $162.76 $167.45 $167.45 427,027
2024-09-26 $161.16 $164.27 $159.00 $160.58 $160.58 315,029
2024-09-25 $163.99 $163.99 $156.88 $157.96 $157.96 355,826
2024-09-24 $168.26 $170.00 $162.87 $166.17 $166.17 276,970
2024-09-23 $166.67 $170.82 $162.42 $167.42 $167.16 316,971
2024-09-20 $167.51 $170.00 $161.50 $163.35 $163.09 438,374
2024-09-19 $176.70 $177.44 $166.41 $176.01 $175.73 566,021
2024-09-18 $166.04 $175.11 $160.12 $163.72 $163.46 875,317
2024-09-17 $163.50 $167.20 $159.45 $165.08 $164.82 417,313
2024-09-16 $160.74 $163.20 $154.21 $160.55 $160.30 459,041
2024-09-13 $150.50 $159.27 $150.12 $157.97 $157.72 549,450
2024-09-12 $138.05 $146.67 $137.25 $144.64 $144.41 571,349
2024-09-11 $136.01 $137.45 $125.52 $136.93 $136.71 495,261
2024-09-10 $138.71 $139.97 $134.22 $138.57 $138.35 239,795
2024-09-09 $136.58 $141.36 $134.14 $136.55 $136.33 273,892
2024-09-06 $134.80 $142.88 $134.35 $134.91 $134.70 498,292
2024-09-05 $136.40 $137.74 $131.53 $133.30 $133.09 227,999
2024-09-04 $134.96 $136.90 $130.15 $135.46 $135.25 342,109
2024-09-03 $147.18 $151.34 $133.41 $136.41 $136.19 534,860
2024-08-30 $147.11 $149.25 $140.13 $148.30 $148.30 302,398
2024-08-29 $147.86 $148.53 $140.56 $143.33 $143.33 401,512
2024-08-28 $145.25 $148.19 $142.51 $144.31 $144.31 319,426
2024-08-27 $148.00 $148.96 $144.46 $146.66 $146.66 327,443
2024-08-26 $160.25 $161.17 $151.31 $151.73 $151.73 489,419
2024-08-23 $143.79 $157.72 $142.16 $157.17 $157.17 750,625
2024-08-22 $142.00 $143.51 $137.46 $139.81 $139.81 360,768
2024-08-21 $134.96 $142.09 $134.13 $140.89 $140.89 662,027
2024-08-20 $133.99 $136.35 $129.32 $130.42 $130.42 293,606
2024-08-19 $128.49 $133.49 $127.34 $133.23 $133.23 402,377
2024-08-16 $124.65 $131.43 $124.20 $126.49 $126.49 271,066
2024-08-15 $125.82 $128.44 $121.90 $126.62 $126.62 407,953
2024-08-14 $125.44 $126.97 $120.30 $121.38 $121.38 456,747
2024-08-13 $119.55 $124.80 $118.09 $123.35 $123.35 422,370
2024-08-12 $120.32 $120.32 $114.59 $117.14 $117.14 228,302
2024-08-09 $120.21 $122.32 $117.14 $120.04 $120.04 597,158
2024-08-08 $116.14 $120.28 $113.49 $118.41 $118.41 519,405
2024-08-07 $127.34 $130.50 $111.88 $112.42 $112.42 811,377
2024-08-06 $119.47 $130.59 $113.87 $123.53 $123.53 624,765
2024-08-05 $110.75 $127.86 $109.51 $122.09 $122.09 795,930
2024-08-02 $128.86 $136.62 $125.26 $133.38 $133.38 611,930
2024-08-01 $153.28 $156.67 $137.09 $141.22 $141.22 791,479
2024-07-31 $156.56 $163.81 $148.43 $152.10 $152.10 645,569
2024-07-30 $151.50 $155.75 $148.00 $153.15 $153.15 555,928
2024-07-29 $148.15 $151.16 $144.14 $149.55 $149.55 595,717
2024-07-26 $140.82 $150.12 $139.42 $146.00 $146.00 702,832
2024-07-25 $127.97 $140.56 $125.85 $132.79 $132.79 686,029
2024-07-24 $134.22 $138.37 $125.34 $125.34 $125.34 544,994
2024-07-23 $133.85 $139.69 $130.26 $137.56 $137.56 390,579
2024-07-22 $131.78 $136.12 $125.42 $136.12 $136.12 679,364
2024-07-19 $131.92 $135.19 $127.74 $130.69 $130.69 490,119
2024-07-18 $130.00 $145.00 $129.38 $131.07 $131.07 1,357,567
2024-07-17 $128.05 $132.39 $124.21 $124.46 $124.46 768,455
2024-07-16 $117.61 $133.22 $117.38 $132.94 $132.94 1,129,311
2024-07-15 $115.28 $118.31 $111.88 $113.08 $113.08 603,894
2024-07-12 $110.00 $117.35 $109.69 $113.42 $113.42 1,024,257
2024-07-11 $97.06 $108.19 $97.06 $107.36 $107.36 1,185,334
2024-07-10 $86.01 $90.67 $85.74 $90.43 $90.43 346,076
2024-07-09 $85.94 $88.04 $84.30 $84.92 $84.92 228,703
2024-07-08 $85.14 $87.65 $83.40 $85.89 $85.89 241,164
2024-07-05 $84.56 $85.59 $81.82 $83.34 $83.34 224,045
2024-07-03 $84.43 $87.97 $83.90 $85.10 $85.10 216,158
2024-07-02 $83.75 $85.14 $82.15 $84.50 $84.50 318,888
2024-07-01 $93.48 $94.80 $86.05 $86.10 $86.10 364,936
2024-06-28 $93.38 $95.85 $91.52 $93.41 $93.41 183,912
2024-06-27 $92.75 $93.09 $90.61 $92.68 $92.68 94,308
2024-06-26 $90.79 $92.65 $90.50 $92.34 $92.34 183,681
2024-06-25 $99.48 $100.06 $89.47 $91.98 $91.98 523,451
2024-06-24 $98.58 $102.63 $97.20 $100.29 $100.24 238,181
2024-06-21 $97.09 $99.15 $93.33 $98.45 $98.41 166,179
2024-06-20 $98.00 $101.00 $95.82 $97.61 $97.61 246,607
2024-06-18 $102.14 $103.67 $98.20 $99.29 $99.29 343,319
2024-06-17 $101.37 $104.91 $99.86 $104.49 $104.49 151,054
2024-06-14 $101.70 $102.38 $97.28 $102.03 $102.03 346,197
2024-06-13 $107.00 $107.00 $101.60 $105.66 $105.66 205,543
2024-06-12 $106.00 $113.14 $104.00 $105.23 $105.23 705,653
2024-06-11 $97.94 $97.94 $94.28 $96.10 $96.10 144,222
2024-06-10 $95.00 $100.10 $93.98 $99.97 $99.97 120,685
2024-06-07 $96.87 $98.59 $93.98 $97.02 $97.02 334,352
2024-06-06 $105.50 $107.00 $102.30 $102.82 $102.82 109,647
2024-06-05 $102.75 $106.49 $99.81 $106.45 $106.45 172,910
2024-06-04 $105.24 $106.21 $100.45 $101.16 $101.16 178,917
2024-06-03 $110.52 $111.51 $105.23 $107.33 $107.33 199,548
2024-05-31 $107.50 $110.43 $104.74 $110.14 $110.14 235,197
2024-05-30 $100.95 $105.67 $100.48 $105.39 $105.39 233,736
2024-05-29 $99.00 $100.50 $97.76 $98.60 $98.60 186,597
2024-05-28 $106.65 $108.38 $101.11 $102.53 $102.53 176,685
2024-05-24 $105.43 $106.80 $103.69 $106.31 $106.31 143,347
2024-05-23 $107.19 $107.79 $101.81 $102.99 $102.99 244,747
2024-05-22 $113.95 $113.95 $105.00 $105.93 $105.93 410,868
2024-05-21 $117.52 $117.52 $113.08 $115.29 $115.29 187,153
2024-05-20 $119.77 $121.10 $117.56 $117.73 $117.73 111,009
2024-05-17 $121.00 $121.00 $117.81 $119.60 $119.60 131,927
2024-05-16 $129.83 $130.05 $119.22 $119.55 $119.55 331,295
2024-05-15 $124.52 $132.20 $124.52 $131.55 $131.55 323,944
2024-05-14 $118.39 $119.41 $116.17 $118.18 $118.18 107,429
2024-05-13 $121.85 $122.56 $116.06 $116.50 $116.50 106,202
2024-05-10 $120.00 $120.92 $118.85 $120.05 $120.05 100,933
2024-05-09 $114.51 $119.97 $114.23 $119.50 $119.50 179,661
2024-05-08 $115.86 $117.14 $113.62 $114.23 $114.23 157,576
2024-05-07 $121.05 $121.67 $118.09 $118.24 $118.24 102,760
2024-05-06 $120.20 $121.93 $118.11 $121.45 $121.45 135,556
2024-05-03 $118.59 $126.03 $116.52 $116.53 $116.53 365,750
2024-05-02 $109.29 $111.17 $103.71 $110.74 $110.74 146,900
2024-05-01 $105.47 $114.50 $103.51 $106.65 $106.65 230,290
2024-04-30 $110.48 $112.33 $105.91 $106.01 $106.01 108,685
2024-04-29 $113.31 $115.58 $111.25 $113.36 $113.36 107,607
2024-04-26 $109.75 $115.05 $108.94 $111.79 $111.79 178,600
2024-04-25 $104.50 $109.00 $99.13 $108.14 $108.14 287,238
2024-04-24 $112.53 $116.60 $106.65 $109.32 $109.32 220,233
2024-04-23 $106.62 $113.83 $103.29 $113.23 $113.23 302,494
2024-04-22 $104.07 $106.75 $101.18 $104.68 $104.68 181,903
2024-04-19 $104.07 $106.98 $99.91 $102.06 $102.06 201,619
2024-04-18 $110.35 $111.90 $104.00 $104.21 $104.21 276,406
2024-04-17 $109.42 $109.42 $103.45 $104.03 $104.03 174,928
2024-04-16 $108.83 $108.83 $102.48 $106.40 $106.40 285,070
2024-04-15 $120.00 $121.11 $111.36 $112.57 $112.57 277,055
2024-04-12 $116.88 $118.43 $114.75 $118.15 $118.15 174,944
2024-04-11 $118.16 $120.83 $116.83 $119.10 $119.10 252,734
2024-04-10 $121.56 $123.00 $115.35 $116.02 $116.02 529,845
2024-04-09 $136.40 $136.93 $128.00 $134.76 $134.76 167,343
2024-04-08 $136.28 $136.99 $132.01 $133.83 $133.83 96,757
2024-04-05 $131.70 $136.00 $130.61 $135.30 $135.30 150,069
2024-04-04 $140.86 $142.54 $129.00 $130.23 $130.23 170,809
2024-04-03 $129.31 $136.94 $129.20 $136.26 $136.26 171,601
2024-04-02 $136.94 $136.94 $129.07 $132.20 $132.20 335,761
2024-04-01 $152.00 $152.28 $142.76 $143.73 $143.73 147,067
2024-03-28 $147.00 $153.40 $146.60 $151.48 $151.48 220,463
2024-03-27 $142.74 $146.51 $142.12 $146.51 $146.51 120,426
2024-03-26 $142.59 $144.29 $139.66 $140.06 $140.06 82,113
2024-03-25 $144.41 $145.43 $141.29 $141.39 $141.39 101,687
2024-03-22 $146.91 $146.91 $142.70 $144.39 $144.39 123,055
2024-03-21 $141.40 $148.24 $140.50 $145.72 $145.72 307,408
2024-03-20 $129.70 $138.92 $128.53 $137.86 $137.86 242,538
2024-03-19 $122.94 $130.12 $122.45 $129.71 $129.71 235,420
2024-03-18 $126.08 $127.68 $121.00 $122.81 $122.65 191,066
2024-03-15 $118.66 $125.87 $118.65 $123.88 $123.72 192,457
2024-03-14 $131.02 $134.16 $118.45 $121.47 $121.31 394,027
2024-03-13 $132.11 $137.31 $132.11 $134.40 $134.23 261,975
2024-03-12 $128.19 $133.05 $124.79 $131.52 $131.35 142,780
2024-03-11 $129.72 $129.91 $123.01 $127.38 $127.22 156,113
2024-03-08 $136.02 $137.63 $129.39 $130.71 $130.54 151,777
2024-03-07 $131.56 $137.02 $131.22 $133.81 $133.64 176,862
2024-03-06 $127.99 $128.79 $125.28 $128.05 $127.88 116,752
2024-03-05 $128.41 $132.55 $123.25 $124.65 $124.49 124,216
2024-03-04 $132.10 $135.17 $128.38 $128.96 $128.79 207,929
2024-03-01 $124.18 $130.64 $121.52 $130.44 $130.27 202,472
2024-02-29 $120.79 $125.00 $120.09 $124.27 $124.11 164,272
2024-02-28 $116.81 $120.50 $116.41 $118.64 $118.49 81,999
2024-02-27 $119.85 $121.24 $116.82 $118.83 $118.68 127,270
2024-02-26 $117.84 $119.79 $116.88 $117.35 $117.20 125,904
2024-02-23 $114.50 $119.15 $114.50 $117.76 $117.61 199,814
2024-02-22 $112.00 $115.24 $111.18 $114.14 $113.99 182,776
2024-02-21 $110.26 $112.25 $106.44 $109.08 $108.94 251,706
2024-02-20 $103.50 $107.88 $102.45 $107.49 $107.35 146,148
2024-02-16 $109.72 $110.63 $106.56 $106.77 $106.63 297,727
2024-02-15 $113.58 $114.47 $110.10 $113.46 $113.31 147,147
2024-02-14 $109.51 $112.28 $106.31 $111.25 $111.11 271,044
2024-02-13 $104.84 $108.64 $101.10 $105.29 $105.15 507,261
2024-02-12 $111.50 $119.02 $111.50 $118.19 $118.04 335,438
2024-02-09 $110.98 $111.81 $107.13 $110.52 $110.38 166,950
2024-02-08 $108.47 $110.50 $107.59 $110.29 $110.15 141,954
2024-02-07 $105.76 $109.77 $105.12 $107.32 $107.18 214,274
2024-02-06 $103.71 $105.24 $99.90 $103.20 $103.07 143,958
2024-02-05 $104.17 $104.50 $99.38 $103.21 $103.08 343,112
2024-02-02 $104.75 $110.10 $100.18 $107.31 $107.17 391,502
2024-02-01 $103.81 $108.33 $100.70 $108.15 $108.01 272,079
2024-01-31 $104.17 $107.35 $100.71 $101.24 $101.11 284,366
2024-01-30 $103.66 $107.64 $103.48 $105.05 $104.91 182,144
2024-01-29 $100.89 $104.07 $99.89 $103.39 $103.26 138,771
2024-01-26 $100.53 $102.64 $98.82 $100.26 $100.13 176,301
2024-01-25 $97.36 $100.61 $96.47 $100.57 $100.44 254,910
2024-01-24 $102.74 $103.20 $93.99 $94.72 $94.60 463,425
2024-01-23 $111.07 $111.68 $98.52 $99.87 $99.74 718,201
2024-01-22 $112.00 $117.36 $111.99 $117.00 $116.85 306,081
2024-01-19 $108.44 $111.50 $105.30 $110.57 $110.43 272,449
2024-01-18 $106.71 $108.74 $103.32 $107.09 $106.95 163,116
2024-01-17 $101.96 $104.29 $101.25 $103.39 $103.26 146,346
2024-01-16 $105.27 $106.43 $102.90 $105.13 $104.99 152,449
2024-01-12 $111.93 $112.25 $105.27 $107.16 $107.02 180,894
2024-01-11 $107.49 $110.63 $105.40 $110.63 $110.49 147,166
2024-01-10 $106.06 $110.81 $106.06 $109.68 $109.54 214,783
2024-01-09 $102.95 $105.04 $101.69 $104.37 $104.23 149,334
2024-01-08 $100.95 $105.58 $100.95 $105.48 $105.34 204,534
2024-01-05 $95.93 $101.86 $94.81 $99.56 $99.43 269,233
2024-01-04 $97.21 $100.60 $96.96 $97.25 $97.12 165,630
2024-01-03 $102.74 $102.74 $96.79 $98.42 $98.29 319,045
2024-01-02 $105.30 $108.00 $102.04 $105.54 $105.40 307,194
2023-12-29 $110.51 $112.05 $109.15 $109.72 $109.58 146,435
2023-12-28 $112.31 $112.66 $110.27 $111.24 $111.10 142,859
2023-12-27 $111.83 $113.94 $110.16 $112.35 $112.20 165,240
2023-12-26 $109.70 $111.88 $109.01 $111.00 $110.86 139,606
2023-12-22 $110.07 $110.31 $107.04 $109.12 $108.98 150,567
2023-12-21 $108.97 $110.78 $105.66 $108.42 $108.28 193,043
2023-12-20 $108.45 $112.31 $105.30 $105.55 $105.38 299,350
2023-12-19 $107.21 $110.25 $106.13 $109.05 $108.87 280,880
2023-12-18 $107.84 $108.50 $102.27 $104.67 $104.50 305,517
2023-12-15 $109.70 $115.11 $107.36 $107.75 $107.57 528,876
2023-12-14 $100.50 $114.09 $100.00 $113.28 $113.10 649,881
2023-12-13 $89.12 $96.40 $85.36 $95.74 $95.58 420,441
2023-12-12 $87.49 $88.85 $86.35 $87.53 $87.39 155,194
2023-12-11 $87.30 $88.25 $85.45 $87.22 $87.08 188,926
2023-12-08 $83.90 $87.54 $83.01 $86.96 $86.82 323,388
2023-12-07 $81.77 $84.18 $81.04 $83.98 $83.84 207,668
2023-12-06 $79.85 $84.14 $79.85 $81.18 $81.05 356,623
2023-12-05 $77.42 $78.12 $76.00 $77.26 $77.13 152,559
2023-12-04 $75.70 $78.69 $75.43 $77.69 $77.56 290,230
2023-12-01 $70.36 $76.79 $70.36 $76.69 $76.69 510,064
2023-11-30 $69.61 $70.66 $67.41 $70.46 $70.46 186,924
2023-11-29 $70.18 $71.47 $69.67 $69.83 $69.83 185,746
2023-11-28 $68.79 $69.80 $67.78 $68.08 $68.08 155,794
2023-11-27 $68.90 $70.17 $68.50 $69.24 $69.24 146,228
2023-11-24 $68.82 $70.11 $68.71 $69.94 $69.94 87,037
2023-11-22 $70.12 $71.71 $68.52 $69.40 $69.40 206,526
2023-11-21 $69.51 $70.47 $68.41 $68.59 $68.59 188,351
2023-11-20 $69.69 $71.13 $68.41 $70.89 $70.89 242,535
2023-11-17 $70.00 $70.69 $69.31 $70.15 $70.15 249,542
2023-11-16 $69.24 $71.00 $68.29 $68.64 $68.64 255,166
2023-11-15 $70.01 $72.41 $68.87 $69.00 $69.00 336,839
2023-11-14 $65.20 $71.80 $65.20 $70.13 $70.13 717,437
2023-11-13 $58.87 $59.80 $57.52 $59.11 $59.11 171,130
2023-11-10 $57.77 $60.23 $56.26 $60.00 $60.00 231,566
2023-11-09 $59.07 $59.83 $55.83 $56.39 $56.39 299,860
2023-11-08 $59.01 $60.59 $57.75 $58.85 $58.85 316,589
2023-11-07 $57.39 $59.68 $56.92 $58.88 $58.88 294,456
2023-11-06 $58.37 $58.37 $55.98 $56.92 $56.92 278,566
2023-11-03 $56.03 $60.61 $56.03 $58.76 $58.76 517,333
2023-11-02 $51.46 $54.83 $51.46 $53.53 $53.53 716,918
2023-11-01 $44.06 $48.65 $42.82 $48.51 $48.51 523,665
2023-10-31 $42.98 $44.60 $42.61 $44.05 $44.05 386,481
2023-10-30 $41.87 $42.76 $40.56 $41.98 $41.98 269,911
2023-10-27 $41.80 $42.30 $40.68 $40.96 $40.96 219,137
2023-10-26 $41.30 $43.18 $40.84 $41.64 $41.64 380,750
2023-10-25 $42.03 $42.03 $40.04 $40.44 $40.44 378,757
2023-10-24 $43.36 $43.91 $41.98 $42.49 $42.49 290,317
2023-10-23 $41.74 $44.22 $41.74 $42.92 $42.92 382,954
2023-10-20 $42.81 $43.84 $41.66 $42.00 $42.00 337,306
2023-10-19 $45.27 $46.17 $42.47 $43.02 $43.02 547,748
2023-10-18 $48.50 $48.50 $45.48 $45.54 $45.54 424,668
2023-10-17 $48.26 $51.40 $48.08 $49.66 $49.66 382,493
2023-10-16 $49.86 $50.25 $48.03 $49.50 $49.50 276,669
2023-10-13 $48.54 $49.83 $47.19 $48.26 $48.26 400,683
2023-10-12 $54.77 $54.77 $46.59 $48.07 $48.07 853,846
2023-10-11 $54.64 $56.77 $53.90 $55.80 $55.80 254,359
2023-10-10 $52.25 $56.17 $52.25 $54.05 $54.05 371,889
2023-10-09 $49.23 $51.98 $48.00 $51.98 $51.98 270,503
2023-10-06 $47.96 $51.43 $47.25 $50.32 $50.32 300,817
2023-10-05 $50.02 $51.35 $48.95 $49.75 $49.75 195,169
2023-10-04 $48.79 $50.84 $48.39 $50.51 $50.51 348,129
2023-10-03 $52.00 $52.57 $47.74 $48.54 $48.54 395,591
2023-10-02 $53.73 $55.75 $52.25 $53.34 $53.34 262,772
2023-09-29 $58.49 $58.89 $54.35 $54.88 $54.88 282,996
2023-09-28 $54.00 $57.36 $53.62 $56.76 $56.76 383,949
2023-09-27 $55.22 $55.97 $53.32 $54.07 $54.07 186,014
2023-09-26 $55.02 $56.52 $53.65 $53.75 $53.75 212,855
2023-09-25 $54.50 $56.89 $54.50 $55.96 $55.96 145,620
2023-09-22 $56.92 $57.00 $54.96 $55.86 $55.86 144,258
2023-09-21 $58.51 $58.51 $54.88 $55.63 $55.63 353,545
2023-09-20 $63.62 $65.45 $60.86 $61.04 $61.04 232,661
2023-09-19 $62.17 $63.18 $60.50 $62.81 $62.81 183,742
2023-09-18 $61.86 $63.28 $60.67 $62.47 $62.43 140,413
2023-09-15 $64.95 $64.95 $60.00 $61.90 $61.86 530,409
2023-09-14 $65.99 $67.77 $64.94 $67.34 $67.30 201,913
2023-09-13 $66.75 $67.63 $62.53 $64.56 $64.52 262,141
2023-09-12 $70.65 $71.81 $66.07 $66.55 $66.51 239,366
2023-09-11 $70.57 $73.97 $70.57 $71.33 $71.29 159,595
2023-09-08 $70.62 $72.10 $69.20 $69.87 $69.83 116,820
2023-09-07 $67.95 $71.45 $67.72 $70.86 $70.82 199,216
2023-09-06 $67.53 $69.81 $67.35 $69.23 $69.19 236,141
2023-09-05 $77.03 $77.03 $66.80 $67.34 $67.30 484,615
2023-09-01 $76.19 $78.80 $75.48 $78.16 $78.16 242,451
2023-08-31 $74.55 $75.50 $73.54 $74.89 $74.89 148,231
2023-08-30 $71.12 $75.23 $71.00 $74.40 $74.40 208,620
2023-08-29 $66.15 $71.58 $65.32 $71.12 $71.12 279,709
2023-08-28 $66.56 $67.48 $65.20 $66.61 $66.61 135,319
2023-08-25 $67.95 $68.45 $61.53 $65.08 $65.08 358,885
2023-08-24 $70.00 $71.38 $67.15 $67.15 $67.15 173,484
2023-08-23 $68.99 $71.32 $67.95 $70.34 $70.34 249,748
2023-08-22 $67.77 $68.91 $66.86 $67.90 $67.90 192,657
2023-08-21 $68.05 $68.88 $64.14 $66.38 $66.38 358,989
2023-08-18 $65.73 $68.88 $65.46 $68.16 $68.16 308,727
2023-08-17 $78.38 $78.99 $67.20 $67.40 $67.40 466,600
2023-08-16 $81.72 $83.12 $77.22 $77.22 $77.22 189,220
2023-08-15 $81.44 $84.12 $78.91 $82.09 $82.09 247,758
2023-08-14 $78.21 $80.42 $77.15 $80.39 $80.39 145,495
2023-08-11 $78.07 $81.37 $78.07 $78.89 $78.89 170,137
2023-08-10 $83.59 $85.31 $77.00 $79.02 $79.02 276,206
2023-08-09 $83.45 $84.03 $81.47 $81.85 $81.85 116,890
2023-08-08 $82.17 $84.03 $79.80 $83.91 $83.91 138,739
2023-08-07 $82.26 $84.50 $81.27 $84.39 $84.39 147,071
2023-08-04 $79.40 $83.05 $77.99 $81.56 $81.56 223,184
2023-08-03 $80.87 $81.00 $76.40 $78.16 $78.16 307,323
2023-08-02 $82.73 $84.21 $79.86 $82.26 $82.26 289,894
2023-08-01 $82.70 $85.87 $82.55 $85.10 $85.10 112,832
2023-07-31 $85.25 $85.46 $81.32 $83.81 $83.81 216,179
2023-07-28 $83.92 $85.00 $83.03 $84.29 $84.29 163,986
2023-07-27 $85.00 $86.40 $80.36 $81.23 $81.23 302,023
2023-07-26 $82.75 $85.00 $81.32 $83.47 $83.47 251,111
2023-07-25 $80.42 $84.55 $80.10 $83.38 $83.38 239,614
2023-07-24 $78.78 $80.46 $78.01 $79.93 $79.93 145,434
2023-07-21 $78.51 $80.19 $77.83 $78.38 $78.38 179,895
2023-07-20 $86.00 $86.91 $75.75 $77.76 $77.76 520,975
2023-07-19 $84.90 $84.92 $82.50 $84.55 $84.55 156,803
2023-07-18 $84.20 $86.40 $83.67 $84.77 $84.77 216,090
2023-07-17 $83.88 $84.62 $82.16 $83.87 $83.87 251,842
2023-07-14 $83.12 $84.96 $81.51 $84.85 $84.85 217,723
2023-07-13 $81.19 $82.22 $79.77 $81.87 $81.87 294,059
2023-07-12 $76.70 $80.47 $75.89 $79.92 $79.92 365,666
2023-07-11 $73.04 $74.50 $72.65 $74.12 $74.12 219,981
2023-07-10 $66.78 $72.34 $66.59 $72.34 $72.34 229,622
2023-07-07 $66.29 $68.90 $66.29 $66.79 $66.79 252,114
2023-07-06 $69.39 $69.50 $64.90 $66.64 $66.64 504,944
2023-07-05 $74.84 $75.70 $71.95 $72.58 $72.58 158,228
2023-07-03 $76.15 $76.77 $73.85 $74.80 $74.80 109,894
2023-06-30 $76.00 $77.07 $74.70 $76.15 $76.15 176,928
2023-06-29 $74.02 $74.31 $72.10 $74.26 $74.26 183,534
2023-06-28 $74.65 $76.34 $73.71 $74.02 $74.02 238,596
2023-06-27 $69.16 $75.16 $68.85 $74.71 $74.71 346,498
2023-06-26 $68.78 $71.10 $67.68 $68.38 $68.38 187,750
2023-06-23 $66.62 $68.69 $66.02 $68.32 $68.32 170,335
2023-06-22 $66.96 $67.66 $65.78 $67.18 $67.18 132,956
2023-06-21 $65.76 $68.41 $64.70 $67.68 $67.68 199,482
2023-06-20 $64.65 $67.47 $64.65 $66.51 $66.50 187,799
2023-06-16 $65.59 $66.71 $63.92 $64.65 $64.65 263,311
2023-06-15 $63.29 $65.28 $62.18 $64.92 $64.92 241,805
2023-06-14 $64.39 $65.65 $60.80 $61.49 $61.49 214,094
2023-06-13 $63.70 $65.30 $63.57 $64.18 $64.18 205,969
2023-06-12 $60.61 $63.90 $59.55 $62.91 $62.91 202,221
2023-06-09 $60.43 $61.48 $59.08 $60.42 $60.42 176,561
2023-06-08 $60.76 $62.21 $60.00 $60.37 $60.37 189,413
2023-06-07 $60.80 $63.35 $60.43 $61.10 $61.10 282,233
2023-06-06 $55.05 $60.86 $55.05 $60.61 $60.61 342,554
2023-06-05 $55.48 $55.96 $53.65 $55.26 $55.26 165,986
2023-06-02 $51.94 $56.53 $51.94 $56.30 $56.30 356,173
2023-06-01 $48.67 $50.88 $48.14 $50.76 $50.76 182,626
2023-05-31 $50.22 $50.49 $47.31 $48.65 $48.65 192,885
2023-05-30 $50.96 $51.75 $50.31 $50.85 $50.85 149,404
2023-05-26 $50.50 $50.83 $48.85 $50.66 $50.66 362,712
2023-05-25 $50.96 $51.93 $49.85 $50.58 $50.58 385,750
2023-05-24 $50.21 $51.30 $49.47 $49.95 $49.95 355,634
2023-05-23 $52.00 $52.20 $49.33 $49.84 $49.84 653,178
2023-05-22 $55.55 $56.81 $52.93 $52.93 $52.93 245,497
2023-05-19 $59.17 $59.17 $54.60 $55.55 $55.55 233,841
2023-05-18 $56.67 $58.91 $55.73 $58.59 $58.59 157,593
2023-05-17 $55.42 $56.97 $54.75 $56.69 $56.69 116,866
2023-05-16 $53.28 $55.50 $51.89 $55.03 $55.03 159,191
2023-05-15 $54.36 $55.51 $53.33 $55.16 $55.16 114,968
2023-05-12 $55.41 $56.44 $52.80 $54.36 $54.36 118,072
2023-05-11 $55.02 $55.65 $54.16 $55.36 $55.36 101,873
2023-05-10 $57.05 $57.05 $53.38 $55.22 $55.22 194,684
2023-05-09 $54.96 $56.55 $54.42 $55.27 $55.27 165,536
2023-05-08 $54.30 $55.25 $53.10 $55.00 $55.00 105,183
2023-05-05 $52.93 $54.52 $52.15 $54.07 $54.07 171,098
2023-05-04 $54.45 $55.36 $51.85 $52.15 $52.15 217,674
2023-05-03 $53.92 $57.51 $53.92 $55.00 $55.00 280,300
2023-05-02 $53.32 $53.78 $50.78 $53.51 $53.51 173,908
2023-05-01 $54.98 $55.69 $53.25 $53.68 $53.68 128,730
2023-04-28 $52.61 $55.17 $52.48 $55.01 $55.01 205,828
2023-04-27 $49.03 $52.16 $48.70 $52.16 $52.16 304,593
2023-04-26 $50.50 $51.45 $47.90 $48.35 $48.35 184,877
2023-04-25 $52.58 $53.48 $51.02 $51.12 $51.12 218,836
2023-04-24 $51.33 $52.84 $50.93 $52.76 $52.76 139,908
2023-04-21 $52.16 $52.67 $50.38 $51.36 $51.36 188,286
2023-04-20 $51.05 $54.00 $50.80 $51.99 $51.99 450,101
2023-04-19 $48.49 $49.59 $47.61 $49.27 $49.27 157,768
2023-04-18 $46.58 $49.17 $46.58 $49.10 $49.10 252,591
2023-04-17 $44.45 $45.91 $44.22 $45.89 $45.89 190,851
2023-04-14 $43.58 $45.02 $43.57 $44.44 $44.44 130,324
2023-04-13 $44.66 $45.00 $42.85 $44.07 $44.07 186,698
2023-04-12 $45.73 $46.05 $43.78 $44.13 $44.13 196,477
2023-04-11 $41.99 $45.00 $41.99 $44.40 $44.40 322,540
2023-04-10 $39.67 $41.82 $39.22 $41.38 $41.38 111,312
2023-04-06 $41.29 $41.29 $38.95 $40.19 $40.19 345,053
2023-04-05 $42.41 $42.86 $41.05 $41.77 $41.77 197,412
2023-04-04 $45.19 $45.36 $41.96 $42.68 $42.68 367,221
2023-04-03 $44.43 $45.60 $44.03 $45.15 $45.15 201,518
2023-03-31 $41.64 $44.76 $41.64 $44.75 $44.75 566,208
2023-03-30 $42.13 $42.30 $40.97 $41.23 $41.23 181,297
2023-03-29 $41.61 $41.66 $40.26 $41.42 $41.42 127,946
2023-03-28 $40.04 $41.55 $39.97 $40.68 $40.68 132,589
2023-03-27 $41.49 $41.49 $39.83 $40.19 $40.19 158,142
2023-03-24 $39.47 $41.09 $37.89 $40.73 $40.73 163,910
2023-03-23 $40.93 $42.75 $39.19 $40.00 $40.00 275,984
2023-03-22 $41.18 $42.76 $39.60 $39.66 $39.66 241,750
2023-03-21 $41.39 $42.49 $40.89 $41.52 $41.52 160,255
2023-03-20 $40.53 $41.62 $39.92 $40.47 $40.32 187,368
2023-03-17 $41.28 $41.50 $39.61 $40.17 $40.17 180,717
2023-03-16 $38.17 $41.93 $37.76 $41.35 $41.35 330,774
2023-03-15 $39.20 $41.23 $37.15 $38.76 $38.76 335,362
2023-03-14 $39.73 $41.08 $38.81 $40.07 $40.07 318,237
2023-03-13 $36.45 $39.88 $36.21 $38.35 $38.35 745,787
2023-03-10 $40.40 $41.01 $36.65 $37.98 $37.98 475,356
2023-03-09 $41.31 $42.92 $40.19 $40.28 $40.28 377,106
2023-03-08 $40.01 $41.29 $39.27 $41.24 $41.24 95,248
2023-03-07 $41.09 $41.30 $39.48 $39.48 $39.48 110,820
2023-03-06 $42.16 $42.46 $40.11 $40.46 $40.46 171,529
2023-03-03 $40.78 $42.47 $40.35 $42.12 $42.12 251,156
2023-03-02 $38.06 $40.22 $37.51 $39.90 $39.90 149,979
2023-03-01 $40.09 $41.00 $39.10 $39.25 $39.25 166,099
2023-02-28 $39.44 $41.25 $39.44 $40.51 $40.51 180,100
2023-02-27 $40.52 $41.04 $39.30 $39.94 $39.94 155,629
2023-02-24 $38.01 $39.64 $37.35 $39.17 $39.17 371,747
2023-02-23 $39.30 $40.36 $38.10 $40.18 $40.18 219,735
2023-02-22 $38.67 $39.65 $38.21 $38.71 $38.71 272,546
2023-02-21 $40.03 $41.27 $37.55 $37.79 $37.79 511,104
2023-02-17 $44.22 $44.22 $40.96 $42.69 $42.69 460,857
2023-02-16 $45.05 $46.08 $43.62 $45.05 $45.05 334,430
2023-02-15 $45.41 $47.48 $44.75 $46.98 $46.98 285,711
2023-02-14 $46.17 $47.78 $45.02 $46.53 $46.53 332,458
2023-02-13 $44.45 $47.54 $44.00 $47.53 $47.53 304,078
2023-02-10 $43.21 $45.03 $43.21 $44.42 $44.42 214,304
2023-02-09 $46.29 $47.00 $43.93 $44.25 $44.25 315,304
2023-02-08 $46.74 $46.74 $44.09 $44.63 $44.63 224,650
2023-02-07 $45.99 $48.12 $44.59 $47.69 $47.69 464,564
2023-02-06 $47.16 $47.32 $45.95 $46.29 $46.29 259,688
2023-02-03 $48.51 $50.86 $47.77 $48.65 $48.65 527,708
2023-02-02 $49.90 $53.86 $49.90 $52.40 $52.40 501,305
2023-02-01 $44.64 $49.18 $43.32 $48.01 $48.01 453,840
2023-01-31 $41.65 $45.23 $41.38 $45.19 $45.19 391,142
2023-01-30 $40.79 $42.33 $39.67 $39.77 $39.77 179,690
2023-01-27 $40.60 $42.50 $40.28 $41.84 $41.84 241,615
2023-01-26 $40.88 $42.22 $39.56 $41.08 $41.08 262,401
2023-01-25 $39.24 $40.99 $39.03 $40.79 $40.79 213,359
2023-01-24 $39.85 $42.06 $39.00 $40.68 $40.68 225,195
2023-01-23 $38.46 $40.06 $38.07 $39.73 $39.73 270,697
2023-01-20 $36.48 $38.56 $34.96 $38.48 $38.48 419,282
2023-01-19 $38.03 $38.39 $35.75 $36.08 $36.08 352,459
2023-01-18 $40.82 $42.50 $39.00 $39.07 $39.07 464,735
2023-01-17 $39.56 $40.67 $39.26 $39.82 $39.82 183,803
2023-01-13 $37.50 $40.43 $37.33 $40.20 $40.20 225,601
2023-01-12 $39.81 $40.14 $37.10 $39.63 $39.63 552,403
2023-01-11 $37.38 $39.18 $37.10 $39.09 $39.09 471,938
2023-01-10 $34.85 $36.29 $34.20 $36.24 $36.24 163,704
2023-01-09 $36.19 $36.93 $35.15 $35.33 $35.33 198,963
2023-01-06 $34.40 $35.76 $33.81 $35.55 $35.55 310,881
2023-01-05 $33.00 $34.08 $31.86 $33.59 $33.59 195,861
2023-01-04 $33.10 $34.58 $33.02 $33.96 $33.96 346,258
2023-01-03 $31.92 $32.49 $30.81 $31.85 $31.85 296,522
2022-12-30 $30.28 $30.90 $29.96 $30.66 $30.66 237,286
2022-12-29 $29.62 $31.69 $29.51 $31.38 $31.38 303,516
2022-12-28 $31.40 $31.77 $29.29 $29.33 $29.33 163,555
2022-12-27 $31.12 $31.93 $30.89 $31.31 $31.31 146,784
2022-12-23 $31.27 $31.58 $30.38 $31.51 $31.51 194,573
2022-12-22 $30.90 $31.68 $29.67 $31.68 $31.68 263,136
2022-12-21 $31.33 $32.28 $31.28 $32.03 $32.03 265,501
2022-12-20 $30.57 $31.27 $29.61 $30.39 $30.39 232,663
2022-12-19 $32.32 $33.03 $30.66 $31.13 $31.13 335,234
2022-12-16 $33.48 $33.89 $32.13 $33.05 $33.05 400,768
2022-12-15 $31.31 $34.99 $30.66 $34.64 $34.64 676,397
2022-12-14 $34.32 $34.96 $32.52 $33.60 $33.60 455,494
2022-12-13 $36.35 $37.95 $33.42 $33.81 $33.81 885,299
2022-12-12 $31.09 $32.29 $30.40 $32.12 $32.12 288,460
2022-12-09 $30.73 $31.89 $30.51 $30.89 $30.89 324,288
2022-12-08 $31.06 $32.37 $30.63 $31.73 $31.73 257,830
2022-12-07 $29.52 $31.68 $29.52 $31.37 $31.37 540,723
2022-12-06 $30.71 $30.75 $28.08 $29.15 $29.15 335,255
2022-12-05 $30.88 $30.92 $29.75 $30.41 $30.41 361,922
2022-12-02 $30.91 $32.74 $30.50 $32.21 $32.21 409,116
2022-12-01 $32.24 $34.09 $32.21 $32.80 $32.80 619,396
2022-11-30 $29.08 $31.49 $27.75 $31.49 $31.49 613,438
2022-11-29 $28.46 $29.71 $28.25 $29.58 $29.58 208,179
2022-11-28 $29.65 $30.25 $28.43 $28.91 $28.91 283,369
2022-11-25 $29.89 $30.51 $29.73 $30.34 $30.34 126,189
2022-11-23 $29.40 $30.73 $28.73 $30.44 $30.44 504,299
2022-11-22 $28.39 $29.39 $28.26 $29.34 $29.34 363,023
2022-11-21 $28.15 $28.37 $27.00 $27.50 $27.50 344,061
2022-11-18 $29.12 $29.50 $27.12 $28.13 $28.13 560,219
2022-11-17 $27.51 $27.95 $26.09 $27.95 $27.95 753,891
2022-11-16 $30.31 $30.39 $28.99 $29.48 $29.48 404,461
2022-11-15 $30.49 $31.14 $29.12 $30.50 $30.50 653,654
2022-11-14 $31.01 $31.01 $28.25 $28.25 $28.25 432,996
2022-11-11 $30.76 $32.37 $30.19 $31.54 $31.54 616,163
2022-11-10 $26.78 $31.72 $26.63 $30.75 $30.75 1,538,578
2022-11-09 $22.69 $25.22 $22.45 $23.12 $23.12 583,097
2022-11-08 $23.89 $24.43 $22.41 $23.46 $23.46 468,397
2022-11-07 $23.37 $23.77 $22.01 $23.52 $23.52 273,434
2022-11-04 $22.90 $24.15 $21.60 $23.06 $23.06 616,909
2022-11-03 $22.00 $22.68 $20.87 $21.81 $21.81 704,680
2022-11-02 $25.78 $26.79 $22.97 $23.10 $23.10 751,676
2022-11-01 $27.75 $28.05 $25.20 $26.09 $26.09 508,758
2022-10-31 $26.37 $26.69 $25.15 $26.27 $26.27 490,456
2022-10-28 $24.97 $27.39 $24.72 $27.27 $27.27 619,260
2022-10-27 $25.63 $26.90 $24.79 $25.20 $25.20 636,747
2022-10-26 $25.25 $26.34 $24.79 $25.17 $25.17 737,468
2022-10-25 $22.79 $26.19 $22.79 $25.72 $25.72 1,033,325
2022-10-24 $21.82 $22.63 $21.10 $22.33 $22.33 612,541
2022-10-21 $19.31 $21.57 $19.01 $21.37 $21.37 949,746
2022-10-20 $20.61 $21.91 $19.41 $19.64 $19.64 794,839
2022-10-19 $23.41 $23.58 $20.06 $20.74 $20.74 1,018,537
2022-10-18 $24.26 $25.06 $23.49 $24.57 $24.57 382,855
2022-10-17 $22.64 $23.53 $22.21 $22.72 $22.72 319,059
2022-10-14 $24.29 $24.63 $21.05 $21.31 $21.31 576,527
2022-10-13 $21.76 $24.31 $19.66 $23.76 $23.76 1,074,887
2022-10-12 $25.22 $25.36 $23.74 $23.79 $23.79 257,902
2022-10-11 $24.53 $26.57 $24.25 $25.19 $25.19 380,810
2022-10-10 $25.37 $25.85 $24.35 $25.13 $25.13 344,047
2022-10-07 $26.11 $26.32 $24.56 $25.17 $25.17 376,417
2022-10-06 $26.56 $27.95 $26.47 $27.43 $27.43 422,159
2022-10-05 $26.40 $27.52 $25.91 $26.95 $26.95 312,640
2022-10-04 $25.95 $27.83 $25.95 $27.75 $27.75 705,094
2022-10-03 $23.00 $24.99 $22.50 $24.51 $24.51 802,481
2022-09-30 $22.28 $23.22 $21.44 $21.81 $21.81 361,238
2022-09-29 $23.36 $23.36 $21.91 $22.35 $22.35 422,357
2022-09-28 $22.07 $24.95 $21.95 $24.54 $24.54 741,146
2022-09-27 $21.95 $22.65 $20.58 $21.32 $21.32 545,346
2022-09-26 $23.01 $23.58 $21.26 $21.33 $21.33 415,307
2022-09-23 $22.62 $23.50 $22.17 $23.38 $23.38 499,868
2022-09-22 $23.97 $24.50 $23.12 $23.36 $23.36 423,802
2022-09-21 $25.69 $26.77 $24.25 $24.33 $24.33 526,109
2022-09-20 $25.77 $25.92 $24.57 $25.24 $25.24 361,600
2022-09-19 $25.21 $26.87 $25.21 $26.74 $26.74 449,299
2022-09-16 $23.49 $25.39 $23.49 $25.11 $25.11 571,163
2022-09-15 $24.40 $25.88 $23.84 $24.22 $24.22 550,107
2022-09-14 $25.33 $25.57 $23.44 $24.38 $24.38 487,551
2022-09-13 $28.56 $28.56 $25.00 $25.26 $25.26 654,966
2022-09-12 $31.39 $32.44 $31.00 $31.41 $31.41 273,464
2022-09-09 $29.46 $30.94 $29.06 $30.59 $30.59 342,067
2022-09-08 $27.66 $29.00 $26.80 $28.97 $28.97 460,557
2022-09-07 $26.32 $28.41 $26.32 $28.25 $28.25 335,080
2022-09-06 $27.64 $27.87 $25.65 $26.37 $26.37 467,240
2022-09-02 $28.89 $29.48 $27.14 $27.62 $27.62 443,960
2022-09-01 $27.46 $28.05 $26.45 $27.94 $27.94 447,141
2022-08-31 $29.99 $30.08 $28.17 $28.33 $28.33 368,019
2022-08-30 $30.97 $31.42 $29.18 $29.53 $29.53 435,493
2022-08-29 $30.07 $31.34 $29.73 $30.33 $30.33 364,552
2022-08-26 $35.76 $35.87 $30.60 $30.85 $30.85 638,002
2022-08-25 $33.41 $35.90 $33.12 $35.71 $35.71 360,572
2022-08-24 $31.94 $34.89 $31.57 $33.84 $33.84 519,828
2022-08-23 $33.25 $33.94 $32.39 $32.55 $32.55 324,363
2022-08-22 $33.89 $34.59 $32.81 $33.00 $33.00 532,346
2022-08-19 $37.61 $37.81 $34.92 $35.42 $35.42 549,630
2022-08-18 $39.01 $39.12 $37.99 $38.85 $38.85 231,819
2022-08-17 $39.34 $40.00 $37.82 $38.68 $38.68 624,326
2022-08-16 $39.23 $42.00 $38.51 $40.90 $40.90 479,175
2022-08-15 $40.20 $41.19 $39.17 $40.25 $40.25 411,304
2022-08-12 $39.25 $40.78 $38.70 $40.75 $40.75 642,113
2022-08-11 $39.28 $40.80 $38.58 $39.00 $39.00 653,424
2022-08-10 $36.78 $39.50 $36.78 $38.22 $38.22 858,566
2022-08-09 $37.24 $37.47 $33.89 $34.35 $34.35 681,426
2022-08-08 $37.12 $39.59 $37.12 $38.08 $38.08 522,386
2022-08-05 $35.19 $37.15 $34.41 $36.59 $36.59 559,972
2022-08-04 $34.66 $37.89 $34.29 $37.18 $37.18 624,124
2022-08-03 $35.14 $35.66 $33.42 $34.81 $34.81 671,474
2022-08-02 $38.05 $38.05 $34.32 $34.49 $34.49 705,163
2022-08-01 $37.66 $39.95 $36.78 $38.86 $38.86 472,478
2022-07-29 $37.42 $38.31 $36.01 $38.01 $38.01 396,817
2022-07-28 $35.97 $37.92 $35.19 $37.54 $37.54 694,500
2022-07-27 $33.97 $36.62 $32.40 $35.98 $35.98 654,210
2022-07-26 $35.01 $35.03 $33.42 $34.10 $34.10 397,270
2022-07-25 $36.63 $36.75 $34.80 $35.60 $35.60 438,257
2022-07-22 $37.04 $39.45 $35.88 $37.30 $37.30 820,507
2022-07-21 $33.15 $36.36 $32.13 $36.29 $36.29 851,084
2022-07-20 $33.91 $34.02 $32.47 $33.86 $33.86 461,389
2022-07-19 $32.44 $34.03 $31.21 $33.77 $33.77 400,297
2022-07-18 $32.02 $33.00 $30.82 $31.23 $31.23 612,988
2022-07-15 $32.68 $32.73 $30.05 $31.75 $31.75 587,906
2022-07-14 $30.49 $31.26 $29.17 $30.98 $30.98 466,487
2022-07-13 $29.58 $32.30 $28.26 $31.98 $31.98 670,822
2022-07-12 $30.72 $33.65 $30.70 $31.62 $31.62 504,961
2022-07-11 $30.59 $32.05 $30.49 $31.07 $31.07 390,706
2022-07-08 $30.17 $31.58 $29.81 $31.13 $31.13 505,656
2022-07-07 $30.16 $30.83 $28.93 $30.67 $30.67 805,040
2022-07-06 $30.67 $31.45 $28.03 $29.69 $29.69 704,761
2022-07-05 $26.76 $30.38 $26.48 $30.31 $30.31 659,426
2022-07-01 $24.46 $28.10 $24.46 $27.87 $27.87 1,255,013
2022-06-30 $23.34 $25.25 $22.54 $24.50 $24.50 597,825
2022-06-29 $24.26 $24.71 $22.96 $24.27 $24.27 616,316
2022-06-28 $26.76 $27.44 $24.36 $24.36 $24.36 837,074
2022-06-27 $26.27 $27.22 $25.35 $26.42 $26.42 859,595
2022-06-24 $25.22 $26.81 $24.70 $26.07 $26.07 910,991
2022-06-23 $22.06 $24.65 $22.06 $24.45 $24.45 1,540,318
2022-06-22 $19.88 $22.30 $19.66 $21.61 $21.61 1,209,789
2022-06-21 $21.33 $22.42 $20.03 $20.80 $20.80 1,280,076
2022-06-17 $20.43 $21.08 $18.98 $20.37 $20.37 1,608,660
2022-06-16 $23.77 $23.77 $19.65 $20.43 $20.43 1,435,344
2022-06-15 $26.78 $27.40 $24.10 $25.89 $25.89 1,484,466
2022-06-14 $26.85 $27.68 $25.48 $26.02 $26.02 867,786
2022-06-13 $29.55 $30.53 $26.08 $26.81 $26.81 1,078,247
2022-06-10 $35.11 $35.78 $32.03 $32.08 $32.08 619,785
2022-06-09 $36.77 $39.09 $36.62 $37.25 $37.25 538,551
2022-06-08 $38.98 $39.15 $36.72 $37.35 $37.35 534,746
2022-06-07 $38.03 $40.27 $37.44 $40.18 $40.18 450,137
2022-06-06 $40.06 $40.86 $38.58 $39.77 $39.77 496,746
2022-06-03 $38.59 $40.38 $37.88 $39.43 $39.43 322,322
2022-06-02 $38.47 $40.15 $37.97 $40.14 $40.14 409,786
2022-06-01 $39.67 $39.82 $37.52 $37.99 $37.99 353,339
2022-05-31 $39.00 $39.87 $37.30 $39.18 $39.18 431,377
2022-05-27 $38.87 $40.40 $38.42 $40.37 $40.37 548,685
2022-05-26 $34.73 $38.50 $34.73 $38.00 $38.00 852,291
2022-05-25 $30.32 $34.32 $29.94 $33.93 $33.93 773,172
2022-05-24 $32.15 $32.56 $28.54 $30.22 $30.22 858,163
2022-05-23 $34.35 $34.49 $31.91 $33.00 $33.00 650,011
2022-05-20 $34.03 $34.19 $30.48 $33.55 $33.55 679,797
2022-05-19 $31.79 $34.76 $31.73 $32.72 $32.72 682,779
2022-05-18 $35.96 $36.04 $31.75 $32.21 $32.21 815,732
2022-05-17 $37.90 $38.54 $35.15 $38.35 $38.35 720,364
2022-05-16 $36.11 $36.60 $32.38 $35.51 $35.51 617,670
2022-05-13 $35.24 $37.11 $34.82 $36.29 $36.29 727,476
2022-05-12 $30.21 $35.30 $30.01 $34.35 $34.35 1,151,050
2022-05-11 $34.59 $35.51 $30.56 $30.75 $30.75 1,296,564
2022-05-10 $39.26 $39.85 $33.90 $34.97 $34.97 858,999
2022-05-09 $35.70 $39.64 $35.70 $37.29 $37.29 898,816
2022-05-06 $37.91 $38.81 $34.75 $37.68 $37.68 813,158
2022-05-05 $43.03 $44.03 $37.39 $39.14 $39.14 977,800
2022-05-04 $39.93 $45.86 $38.13 $45.52 $45.52 890,437
2022-05-03 $38.18 $40.20 $37.38 $39.80 $39.80 573,805
2022-05-02 $36.15 $38.43 $35.00 $38.20 $38.20 576,522
2022-04-29 $39.61 $41.16 $36.05 $36.46 $36.46 503,223
2022-04-28 $38.13 $41.04 $35.68 $40.14 $40.14 917,720
2022-04-27 $38.19 $39.29 $35.55 $36.33 $36.33 827,237
2022-04-26 $39.65 $41.66 $37.39 $37.57 $37.57 854,539
2022-04-25 $35.47 $39.72 $34.20 $39.57 $39.57 1,097,261
2022-04-22 $38.74 $38.94 $35.75 $35.99 $35.99 670,818
2022-04-21 $42.56 $43.29 $38.64 $39.26 $39.26 810,923
2022-04-20 $40.59 $42.66 $40.17 $40.89 $40.89 707,015
2022-04-19 $36.07 $40.19 $36.07 $39.79 $39.79 873,853
2022-04-18 $36.24 $37.73 $35.07 $35.72 $35.72 546,337
2022-04-14 $39.02 $40.40 $36.72 $36.85 $36.85 644,417
2022-04-13 $36.51 $39.48 $36.37 $38.86 $38.86 812,501
2022-04-12 $38.85 $40.90 $36.06 $36.56 $36.56 980,949
2022-04-11 $34.93 $38.20 $34.89 $36.82 $36.82 823,768
2022-04-08 $35.18 $38.55 $34.77 $35.90 $35.90 949,498
2022-04-07 $36.29 $36.63 $33.51 $35.46 $35.46 989,404
2022-04-06 $37.37 $37.57 $35.04 $36.11 $36.11 883,809
2022-04-05 $42.40 $43.29 $38.53 $39.01 $39.01 800,527
2022-04-04 $42.00 $43.43 $41.33 $42.74 $42.74 654,232
2022-04-01 $41.71 $42.34 $40.28 $41.71 $41.71 721,663
2022-03-31 $45.63 $45.97 $40.41 $40.52 $40.52 1,088,769
2022-03-30 $49.64 $49.76 $45.15 $46.02 $46.02 594,052
2022-03-29 $47.95 $51.46 $47.81 $50.43 $50.43 842,445
2022-03-28 $45.28 $46.19 $44.07 $45.92 $45.92 471,642
2022-03-25 $48.02 $48.56 $44.25 $45.28 $45.28 781,693
2022-03-24 $50.02 $50.02 $46.28 $47.43 $47.43 901,247
2022-03-23 $54.93 $54.93 $49.28 $49.49 $49.49 739,252
2022-03-22 $57.00 $58.48 $54.55 $56.10 $56.10 391,765
2022-03-21 $61.44 $61.62 $54.50 $56.10 $56.10 493,089
2022-03-18 $57.83 $62.87 $57.37 $62.34 $62.34 383,954
2022-03-17 $55.98 $58.99 $55.11 $58.97 $58.97 471,451
2022-03-16 $55.52 $58.54 $50.51 $56.39 $56.39 554,116
2022-03-15 $49.51 $54.30 $49.51 $53.89 $53.89 343,374
2022-03-14 $53.09 $53.33 $46.85 $48.63 $48.63 443,100
2022-03-11 $55.31 $56.16 $52.46 $52.57 $52.57 285,262
2022-03-10 $51.36 $54.74 $50.70 $54.46 $54.46 321,648
2022-03-09 $52.97 $56.82 $52.97 $54.82 $54.82 409,744
2022-03-08 $49.50 $55.14 $47.70 $49.73 $49.73 545,726
2022-03-07 $58.73 $59.51 $49.28 $49.50 $49.50 580,573
2022-03-04 $59.33 $59.90 $56.56 $58.94 $58.94 340,261
2022-03-03 $65.59 $65.74 $59.59 $60.52 $60.52 505,890
2022-03-02 $60.40 $65.03 $60.10 $63.79 $63.79 518,441
2022-03-01 $60.04 $61.42 $57.94 $59.35 $59.35 393,485
2022-02-28 $57.97 $61.03 $57.75 $60.25 $60.25 362,724
2022-02-25 $54.24 $60.25 $53.41 $59.91 $59.91 598,736
2022-02-24 $45.25 $54.73 $43.83 $54.21 $54.21 900,612
2022-02-23 $55.70 $55.91 $48.60 $49.11 $49.11 643,005
2022-02-22 $59.20 $60.30 $52.98 $54.41 $54.41 548,813
2022-02-18 $61.08 $62.95 $59.08 $61.29 $61.29 318,230
2022-02-17 $64.85 $66.11 $60.66 $60.99 $60.99 332,999
2022-02-16 $64.25 $66.89 $63.01 $66.14 $66.14 282,843
2022-02-15 $63.97 $65.56 $63.56 $65.11 $65.11 342,822
2022-02-14 $61.98 $64.31 $60.58 $61.67 $61.67 406,576
2022-02-11 $65.77 $67.77 $61.35 $62.44 $62.44 617,128
2022-02-10 $68.65 $72.70 $63.81 $65.03 $65.03 777,070
2022-02-09 $71.42 $75.30 $71.42 $73.47 $73.47 511,823
2022-02-08 $65.44 $69.13 $64.61 $68.94 $68.94 403,755
2022-02-07 $65.67 $67.37 $63.50 $65.59 $65.59 376,361
2022-02-04 $70.90 $71.00 $64.14 $64.62 $64.62 698,710
2022-02-03 $75.00 $76.64 $71.94 $72.26 $72.26 310,458
2022-02-02 $76.11 $78.29 $73.55 $77.49 $77.49 392,799
2022-02-01 $75.00 $75.69 $68.46 $74.67 $74.67 470,185
2022-01-31 $67.77 $74.23 $67.31 $74.13 $74.13 456,022
2022-01-28 $64.48 $68.72 $59.82 $68.68 $68.68 580,480
2022-01-27 $68.04 $70.18 $62.48 $63.94 $63.94 611,545
2022-01-26 $77.50 $78.93 $65.00 $67.29 $67.29 843,531
2022-01-25 $74.47 $76.69 $70.08 $73.95 $73.95 587,178
2022-01-24 $67.08 $78.76 $65.51 $78.51 $78.51 949,683
2022-01-21 $72.45 $77.24 $70.32 $70.55 $70.55 835,542
2022-01-20 $80.34 $81.80 $72.53 $72.93 $72.93 518,868
2022-01-19 $82.92 $85.50 $78.00 $78.50 $78.50 500,037
2022-01-18 $92.36 $92.36 $84.37 $85.11 $85.11 544,154
2022-01-14 $98.44 $100.87 $92.88 $96.77 $96.77 432,374
2022-01-13 $105.68 $107.87 $100.08 $101.32 $101.32 630,186
2022-01-12 $99.75 $102.22 $96.53 $98.55 $98.55 344,794
2022-01-11 $92.80 $98.78 $90.37 $98.33 $98.33 554,889
2022-01-10 $88.95 $92.78 $85.30 $92.62 $92.62 672,114
2022-01-07 $105.29 $105.42 $91.70 $92.01 $92.01 674,010
2022-01-06 $109.45 $109.45 $103.12 $105.77 $105.77 437,290
2022-01-05 $117.44 $122.00 $109.37 $109.54 $109.54 442,078
2022-01-04 $115.36 $118.34 $115.21 $117.87 $117.87 306,108
2022-01-03 $123.31 $124.37 $111.77 $114.35 $114.35 639,784
2021-12-31 $120.40 $125.12 $118.84 $123.80 $123.80 130,531
2021-12-30 $125.00 $125.39 $120.10 $120.48 $120.48 290,050
2021-12-29 $118.91 $124.74 $118.34 $123.75 $123.75 240,560
2021-12-28 $117.50 $121.42 $117.50 $119.39 $119.39 244,626
2021-12-27 $114.09 $117.59 $112.37 $117.47 $117.47 259,723
2021-12-23 $113.21 $114.37 $111.81 $112.60 $112.60 368,445
2021-12-22 $105.27 $112.30 $105.27 $112.04 $112.04 304,761
2021-12-21 $100.63 $105.56 $99.92 $105.46 $105.46 239,042
2021-12-20 $98.82 $99.98 $92.95 $97.89 $97.89 349,556
2021-12-17 $108.47 $109.47 $101.76 $102.87 $102.87 448,318
2021-12-16 $115.80 $116.21 $109.82 $110.62 $110.62 335,544
2021-12-15 $112.51 $118.66 $109.58 $118.51 $118.51 273,170
2021-12-14 $114.75 $116.00 $110.49 $112.36 $112.36 289,713
2021-12-13 $126.23 $127.84 $117.41 $117.86 $117.86 324,849
2021-12-10 $123.03 $125.98 $120.10 $125.91 $125.91 218,078
2021-12-09 $121.73 $125.93 $119.61 $120.58 $120.58 246,977
2021-12-08 $121.60 $123.34 $118.86 $121.86 $121.86 239,778
2021-12-07 $120.00 $121.70 $117.40 $119.37 $119.37 281,014
2021-12-06 $112.50 $117.64 $110.46 $116.16 $116.16 339,037
2021-12-03 $111.09 $112.61 $105.23 $108.05 $108.05 350,673
2021-12-02 $99.57 $111.05 $98.70 $109.41 $109.41 420,470
2021-12-01 $99.97 $104.68 $97.50 $97.61 $97.61 274,759
2021-11-30 $99.44 $104.18 $94.50 $95.81 $95.81 366,542
2021-11-29 $104.33 $104.33 $98.44 $101.47 $101.47 209,987
2021-11-26 $101.94 $105.26 $98.55 $101.11 $101.11 278,635
2021-11-24 $107.70 $108.84 $106.22 $107.68 $107.68 145,429
2021-11-23 $105.79 $109.18 $102.92 $108.87 $108.87 234,228
2021-11-22 $108.92 $112.00 $106.49 $106.82 $106.82 269,846
2021-11-19 $106.13 $112.91 $105.99 $107.58 $107.58 327,460
2021-11-18 $107.39 $108.20 $104.47 $106.44 $106.44 203,128
2021-11-17 $104.09 $106.69 $102.30 $106.16 $106.16 292,440
2021-11-16 $100.00 $105.71 $99.01 $104.08 $104.08 419,090
2021-11-15 $101.00 $101.05 $98.10 $98.65 $98.65 339,542
2021-11-12 $96.85 $100.64 $95.65 $100.45 $100.45 337,685
2021-11-11 $94.66 $96.52 $93.72 $95.61 $95.61 236,351
2021-11-10 $97.00 $99.87 $92.22 $93.18 $93.18 524,305
2021-11-09 $93.50 $100.00 $93.38 $98.78 $98.78 560,752
2021-11-08 $92.73 $94.00 $90.29 $92.11 $92.11 275,034
2021-11-05 $89.60 $93.11 $89.00 $91.67 $91.67 439,115
2021-11-04 $87.30 $92.57 $86.81 $87.82 $87.82 523,245
2021-11-03 $83.18 $88.55 $82.91 $85.89 $85.89 553,888
2021-11-02 $85.91 $86.13 $82.16 $83.00 $83.00 304,916
2021-11-01 $84.01 $86.36 $81.38 $86.05 $86.05 324,738
2021-10-29 $83.24 $86.20 $82.41 $83.32 $83.32 243,379
2021-10-28 $81.80 $85.07 $81.60 $84.10 $84.10 238,074
2021-10-27 $81.97 $88.44 $80.70 $80.75 $80.75 598,488
2021-10-26 $82.96 $83.82 $80.32 $81.68 $81.68 299,541
2021-10-25 $81.42 $84.48 $80.45 $82.96 $82.96 256,159
2021-10-22 $81.73 $84.64 $81.06 $81.31 $81.31 393,829
2021-10-21 $80.54 $81.75 $79.45 $81.66 $81.66 274,528
2021-10-20 $77.95 $82.46 $77.49 $81.44 $81.44 783,823
2021-10-19 $78.42 $78.63 $76.40 $77.48 $77.48 297,577
2021-10-18 $73.66 $78.09 $73.14 $77.87 $77.87 374,696
2021-10-15 $76.19 $77.95 $74.19 $74.24 $74.24 487,186
2021-10-14 $71.37 $75.68 $71.31 $75.50 $75.50 613,213
2021-10-13 $68.85 $70.84 $68.22 $69.95 $69.95 308,821
2021-10-12 $68.18 $70.13 $67.39 $68.74 $68.74 288,980
2021-10-11 $68.06 $69.98 $67.60 $67.85 $67.85 255,151
2021-10-08 $69.75 $70.15 $67.42 $68.02 $68.02 376,379
2021-10-07 $68.74 $72.01 $68.54 $69.77 $69.77 533,000
2021-10-06 $64.19 $67.91 $63.77 $66.96 $66.96 425,515
2021-10-05 $66.17 $67.52 $64.75 $65.58 $65.58 380,978
2021-10-04 $65.67 $66.90 $64.59 $65.49 $65.49 312,168
2021-10-01 $66.71 $67.81 $64.10 $66.16 $66.16 481,175
2021-09-30 $72.74 $73.28 $65.22 $65.36 $65.36 842,387
2021-09-29 $71.12 $73.61 $70.91 $71.60 $71.60 452,072
2021-09-28 $75.05 $75.63 $69.50 $70.12 $70.12 709,431
2021-09-27 $73.79 $77.08 $72.64 $76.56 $76.56 318,435
2021-09-24 $74.18 $75.90 $72.50 $74.71 $74.71 286,744
2021-09-23 $76.47 $77.56 $74.92 $75.10 $75.10 339,795
2021-09-22 $74.63 $77.90 $74.26 $75.05 $75.05 390,077
2021-09-21 $74.05 $75.01 $70.95 $73.12 $73.12 376,384
2021-09-20 $74.56 $77.22 $70.74 $73.92 $73.92 651,690
2021-09-17 $78.74 $80.33 $77.57 $79.52 $79.52 266,684
2021-09-16 $76.18 $80.81 $76.18 $79.09 $79.09 400,278
2021-09-15 $76.01 $77.07 $73.27 $76.72 $76.72 382,582
2021-09-14 $80.09 $80.53 $74.49 $75.47 $75.47 523,234
2021-09-13 $81.29 $81.29 $76.51 $78.86 $78.86 399,934
2021-09-10 $81.60 $82.82 $79.00 $79.17 $79.17 360,473
2021-09-09 $80.33 $82.00 $78.74 $80.13 $80.13 331,082
2021-09-08 $82.78 $83.52 $79.91 $80.33 $80.33 619,332
2021-09-07 $88.00 $89.09 $84.93 $85.53 $85.53 261,890
2021-09-03 $91.07 $91.11 $86.38 $88.52 $88.52 319,608
2021-09-02 $92.24 $93.15 $90.20 $91.31 $91.31 180,111
2021-09-01 $89.98 $91.67 $87.91 $91.43 $91.43 337,647
2021-08-31 $91.12 $91.96 $86.98 $89.13 $89.13 267,141
2021-08-30 $92.50 $92.56 $89.86 $90.75 $90.75 281,721
2021-08-27 $88.23 $93.04 $87.51 $91.41 $91.41 417,589
2021-08-26 $90.45 $91.00 $86.04 $87.39 $87.39 364,381
2021-08-25 $88.61 $92.50 $87.97 $90.89 $90.89 452,828
2021-08-24 $85.77 $91.16 $84.65 $88.21 $88.21 451,065
2021-08-23 $86.60 $86.78 $81.50 $84.70 $84.70 359,657
2021-08-20 $81.11 $86.36 $80.30 $85.55 $85.55 294,842
2021-08-19 $78.77 $82.38 $78.06 $81.05 $81.05 349,228
2021-08-18 $81.56 $85.80 $80.00 $82.00 $82.00 363,518
2021-08-17 $89.21 $89.21 $80.00 $82.44 $82.44 625,851
2021-08-16 $89.42 $94.42 $87.90 $92.22 $92.22 373,987
2021-08-13 $91.48 $92.61 $88.62 $90.97 $90.97 310,813
2021-08-12 $93.00 $95.24 $89.63 $91.09 $91.09 457,293
2021-08-11 $86.91 $93.12 $85.32 $93.04 $93.04 685,220
2021-08-10 $82.87 $88.28 $82.16 $85.89 $85.89 375,046
2021-08-09 $84.00 $85.14 $81.64 $82.74 $82.74 237,220
2021-08-06 $86.14 $88.46 $83.37 $84.26 $84.26 286,795
2021-08-05 $85.48 $88.10 $84.70 $86.05 $86.05 245,600
2021-08-04 $86.83 $88.65 $84.50 $84.51 $84.51 285,819
2021-08-03 $85.49 $88.28 $83.26 $88.20 $88.20 299,291
2021-08-02 $86.00 $87.15 $84.60 $84.86 $84.86 342,512
2021-07-30 $83.27 $87.25 $82.82 $84.41 $84.41 518,226
2021-07-29 $78.50 $85.86 $78.10 $84.89 $84.89 1,151,476
2021-07-28 $78.33 $79.90 $75.68 $76.78 $76.78 383,721
2021-07-27 $76.50 $78.50 $73.99 $78.16 $78.16 450,658
2021-07-26 $79.31 $80.80 $76.69 $77.58 $77.58 392,581
2021-07-23 $75.60 $80.52 $75.04 $80.19 $80.19 921,540
2021-07-22 $73.12 $74.87 $70.86 $74.27 $74.27 421,545
2021-07-21 $73.00 $76.13 $72.39 $75.68 $75.68 509,480
2021-07-20 $67.50 $72.81 $66.84 $72.20 $72.20 565,807
2021-07-19 $65.00 $68.80 $63.98 $67.08 $67.08 588,787
2021-07-16 $70.15 $71.85 $67.60 $67.88 $67.88 465,198
2021-07-15 $68.75 $70.45 $67.47 $69.45 $69.45 407,367
2021-07-14 $70.45 $71.84 $68.63 $69.54 $69.54 452,924
2021-07-13 $73.95 $74.00 $68.99 $69.36 $69.36 805,748
2021-07-12 $74.40 $75.25 $72.79 $74.91 $74.91 377,419
2021-07-09 $75.01 $77.01 $74.29 $75.28 $75.28 443,319
2021-07-08 $75.29 $76.80 $71.33 $72.93 $72.93 820,692
2021-07-07 $77.02 $81.76 $76.75 $80.70 $80.70 545,197
2021-07-06 $80.47 $80.56 $73.80 $76.94 $76.94 579,711
2021-07-02 $82.81 $83.01 $79.80 $80.55 $80.55 351,111
2021-07-01 $78.15 $82.61 $77.26 $82.13 $82.13 764,867
2021-06-30 $77.29 $78.46 $76.16 $77.87 $77.87 306,448
2021-06-29 $76.18 $80.23 $76.18 $77.65 $77.65 636,499
2021-06-28 $74.69 $76.29 $73.39 $75.77 $75.77 497,346
2021-06-25 $74.20 $75.39 $73.28 $74.34 $74.34 375,007
2021-06-24 $74.15 $74.44 $71.29 $73.85 $73.85 534,169
2021-06-23 $75.96 $75.97 $71.35 $73.54 $73.54 510,880
2021-06-22 $74.96 $76.13 $73.47 $75.74 $75.74 410,868
2021-06-21 $72.61 $75.25 $72.43 $74.57 $74.57 598,935
2021-06-18 $69.36 $74.40 $69.00 $71.96 $71.96 630,025
2021-06-17 $69.17 $72.72 $67.57 $70.83 $70.83 693,476
2021-06-16 $72.96 $73.11 $68.75 $69.55 $69.55 619,445
2021-06-15 $71.85 $73.68 $70.81 $72.96 $72.96 412,933
2021-06-14 $75.20 $75.20 $70.32 $71.93 $71.93 632,145
2021-06-11 $72.90 $75.46 $72.90 $74.42 $74.42 547,852
2021-06-10 $79.25 $79.25 $71.75 $72.38 $72.38 1,249,282
2021-06-09 $83.50 $83.63 $78.11 $78.45 $78.45 512,284
2021-06-08 $83.00 $83.57 $81.32 $82.99 $82.99 334,149
2021-06-07 $82.94 $83.46 $80.05 $81.57 $81.57 335,823
2021-06-04 $81.64 $83.11 $78.70 $82.80 $82.80 436,483
2021-06-03 $80.84 $81.28 $77.53 $80.04 $80.04 687,226
2021-06-02 $87.96 $87.96 $82.64 $83.21 $83.21 632,539
2021-06-01 $89.47 $90.71 $85.56 $87.53 $87.53 400,684
2021-05-28 $89.45 $90.57 $85.89 $87.80 $87.80 468,526
2021-05-27 $88.56 $89.50 $87.14 $88.21 $88.21 452,746
2021-05-26 $84.22 $88.26 $84.01 $87.24 $87.24 587,342
2021-05-25 $80.94 $85.59 $80.94 $83.08 $83.08 975,725
2021-05-24 $80.62 $81.30 $79.51 $79.89 $79.89 412,836
2021-05-21 $82.77 $84.63 $78.48 $78.93 $78.93 611,649
2021-05-20 $79.57 $82.44 $78.90 $81.01 $81.01 608,777
2021-05-19 $75.66 $80.64 $73.95 $79.53 $79.53 1,093,974
2021-05-18 $88.45 $89.42 $81.56 $81.66 $81.66 682,334
2021-05-17 $90.35 $90.86 $84.45 $88.40 $88.40 636,324
2021-05-14 $92.07 $92.82 $89.39 $91.66 $91.66 706,945
2021-05-13 $85.57 $90.17 $82.92 $88.96 $88.96 1,191,477
2021-05-12 $97.00 $97.08 $80.12 $80.86 $80.86 1,284,199
2021-05-11 $104.52 $106.38 $95.14 $98.20 $98.20 1,201,544
2021-05-10 $109.88 $117.65 $108.79 $110.94 $110.94 774,634
2021-05-07 $104.90 $110.85 $102.00 $110.73 $110.73 596,898
2021-05-06 $105.00 $106.00 $100.68 $104.56 $104.56 310,237
2021-05-05 $106.00 $106.07 $100.46 $104.11 $104.11 375,900
2021-05-04 $99.99 $104.60 $99.06 $104.50 $104.50 498,945
2021-05-03 $97.90 $103.55 $97.53 $102.11 $102.11 523,134
2021-04-30 $98.64 $99.14 $94.01 $95.56 $95.56 438,246
2021-04-29 $97.66 $101.40 $96.90 $100.36 $100.36 564,525
2021-04-28 $96.62 $96.62 $94.13 $95.61 $95.61 213,205
2021-04-27 $95.80 $99.44 $95.46 $96.23 $96.23 441,976
2021-04-26 $91.86 $94.62 $91.66 $94.51 $94.51 270,080
2021-04-23 $88.00 $92.30 $86.64 $91.34 $91.34 350,541
2021-04-22 $88.09 $88.57 $84.30 $87.11 $87.11 369,956
2021-04-21 $84.51 $88.59 $84.01 $88.08 $88.08 401,030
2021-04-20 $92.65 $93.46 $81.26 $85.03 $85.03 692,236
2021-04-19 $95.51 $95.59 $90.65 $92.65 $92.65 355,192
2021-04-16 $89.14 $96.00 $89.14 $94.88 $94.88 655,079
2021-04-15 $88.93 $90.30 $87.70 $88.10 $88.10 278,675
2021-04-14 $87.53 $89.54 $86.77 $87.13 $87.13 267,521
2021-04-13 $89.54 $89.95 $84.56 $87.57 $87.57 405,739
2021-04-12 $88.42 $89.88 $87.43 $89.55 $89.55 238,089
2021-04-09 $81.89 $88.77 $81.19 $88.63 $88.63 471,716
2021-04-08 $84.51 $84.76 $80.99 $82.10 $82.10 236,221
2021-04-07 $87.20 $87.40 $82.68 $83.20 $83.20 299,435
2021-04-06 $85.43 $87.76 $83.92 $86.67 $86.67 263,764
2021-04-05 $84.83 $85.30 $81.69 $85.09 $85.09 320,751
2021-04-01 $78.05 $82.10 $78.00 $82.10 $82.10 391,209
2021-03-31 $78.30 $79.30 $76.29 $77.13 $77.13 303,252
2021-03-30 $73.05 $78.46 $72.09 $77.35 $77.35 377,720
2021-03-29 $77.79 $81.87 $73.43 $73.94 $73.94 590,699
2021-03-26 $71.86 $79.53 $71.20 $79.38 $79.38 1,056,810
2021-03-25 $64.00 $71.85 $62.61 $71.37 $71.37 710,269
2021-03-24 $66.37 $70.10 $65.40 $65.45 $65.45 300,448
2021-03-23 $68.49 $70.33 $64.20 $65.18 $65.18 364,628
2021-03-22 $69.68 $70.62 $66.22 $69.56 $69.56 381,696
2021-03-19 $66.31 $69.91 $64.25 $68.16 $68.16 486,722
2021-03-18 $73.77 $73.77 $65.55 $66.12 $66.12 776,632
2021-03-17 $66.31 $75.82 $64.81 $75.63 $75.63 818,364
2021-03-16 $70.33 $72.86 $67.80 $67.82 $67.82 474,487
2021-03-15 $65.48 $70.00 $64.21 $69.99 $69.99 394,653
2021-03-12 $65.00 $66.47 $62.46 $65.37 $65.37 558,285
2021-03-11 $68.71 $70.37 $66.67 $67.81 $67.81 604,569
2021-03-10 $63.73 $69.33 $62.70 $67.61 $67.61 1,015,391
2021-03-09 $63.58 $65.43 $61.87 $62.31 $62.31 444,964
2021-03-08 $58.32 $63.99 $58.26 $61.63 $61.63 1,006,573
2021-03-05 $53.00 $58.60 $49.39 $58.36 $58.36 1,058,373
2021-03-04 $54.31 $56.90 $47.30 $51.46 $51.46 830,241
2021-03-03 $58.34 $58.34 $54.06 $54.06 $54.06 479,693
2021-03-02 $58.18 $59.99 $56.60 $59.27 $59.27 346,159
2021-03-01 $57.55 $60.20 $57.00 $58.08 $58.08 416,318
2021-02-26 $54.21 $57.27 $52.51 $55.65 $55.65 626,245
2021-02-25 $61.25 $61.25 $51.90 $52.51 $52.51 1,430,029
2021-02-24 $59.33 $62.28 $55.55 $62.04 $62.04 575,747
2021-02-23 $59.00 $60.96 $54.65 $60.52 $60.52 563,120
2021-02-22 $63.58 $63.58 $60.25 $60.48 $60.48 411,547
2021-02-19 $63.06 $65.24 $62.65 $64.15 $64.15 362,755
2021-02-18 $61.96 $63.10 $60.78 $61.67 $61.67 278,806
2021-02-17 $62.64 $63.53 $59.64 $62.90 $62.90 542,193
2021-02-16 $70.00 $70.17 $62.93 $63.37 $63.37 1,017,077
2021-02-12 $70.00 $71.62 $68.87 $69.40 $69.40 335,499
2021-02-11 $69.91 $72.24 $68.85 $70.85 $70.85 459,679
2021-02-10 $69.84 $70.68 $65.27 $68.85 $68.85 663,955
2021-02-09 $70.01 $71.00 $67.71 $68.75 $68.75 418,424
2021-02-08 $65.97 $70.98 $65.90 $70.95 $70.95 771,447
2021-02-05 $61.76 $65.31 $60.52 $65.10 $65.10 1,125,723
2021-02-04 $58.13 $61.28 $56.86 $60.25 $60.25 489,271
2021-02-03 $58.36 $59.54 $56.46 $58.05 $58.05 350,483
2021-02-02 $57.15 $59.05 $55.29 $58.32 $58.32 582,604
2021-02-01 $54.83 $56.58 $52.26 $56.28 $56.28 425,977
2021-01-29 $55.22 $56.50 $51.42 $53.57 $53.57 773,511
2021-01-28 $56.63 $57.18 $53.78 $56.38 $56.38 455,189
2021-01-27 $57.26 $60.01 $54.47 $56.04 $56.04 648,575
2021-01-26 $64.37 $67.05 $59.25 $60.19 $60.19 721,174
2021-01-25 $62.15 $66.12 $61.23 $63.28 $63.28 553,810
2021-01-22 $59.07 $62.70 $57.72 $62.42 $62.42 603,704
2021-01-21 $59.60 $62.58 $59.16 $60.69 $60.69 824,527
2021-01-20 $52.00 $59.59 $51.98 $58.19 $58.19 1,639,575
2021-01-19 $49.82 $51.95 $49.64 $51.62 $51.62 629,986
2021-01-15 $47.34 $49.48 $46.66 $48.80 $48.80 460,040
2021-01-14 $48.37 $49.41 $47.40 $48.02 $48.02 364,243
2021-01-13 $48.58 $51.60 $47.65 $47.76 $47.76 655,842
2021-01-12 $46.85 $48.18 $45.85 $48.07 $48.07 487,625
2021-01-11 $43.70 $47.83 $42.96 $46.85 $46.85 680,502
2021-01-08 $48.88 $49.20 $43.70 $44.61 $44.61 1,156,073
2021-01-07 $45.21 $48.77 $44.91 $48.39 $48.39 967,335
2021-01-06 $42.33 $45.00 $41.26 $44.48 $44.48 906,537
2021-01-05 $43.41 $44.40 $42.45 $43.35 $43.35 627,111
2021-01-04 $46.73 $47.08 $41.65 $43.83 $43.83 1,055,472
2020-12-31 $48.19 $48.28 $45.90 $46.16 $46.16 494,744
2020-12-30 $48.27 $49.92 $48.02 $48.26 $48.26 457,060
2020-12-29 $49.76 $50.10 $46.59 $47.96 $47.96 647,945
2020-12-28 $52.50 $52.76 $48.98 $49.04 $49.04 653,291
2020-12-24 $49.76 $51.93 $48.78 $51.81 $51.81 416,655
2020-12-23 $52.22 $52.50 $49.25 $49.68 $49.68 619,473
2020-12-22 $51.18 $52.80 $50.51 $51.84 $51.84 477,934
2020-12-21 $49.76 $52.20 $47.91 $51.16 $51.16 708,775
2020-12-18 $52.00 $53.82 $51.35 $52.17 $52.17 824,949
2020-12-17 $47.75 $52.67 $47.70 $51.50 $51.50 1,758,587
2020-12-16 $46.42 $47.37 $45.07 $46.24 $46.24 600,826
2020-12-15 $45.50 $46.72 $45.33 $46.29 $46.29 548,920
2020-12-14 $45.05 $46.69 $44.53 $44.59 $44.59 604,316
2020-12-11 $43.61 $45.10 $43.30 $43.93 $43.93 333,957
2020-12-10 $43.08 $44.45 $42.65 $44.19 $44.19 464,518
2020-12-09 $44.50 $45.25 $43.06 $44.12 $44.12 801,876
2020-12-08 $45.33 $45.51 $42.85 $43.49 $43.49 1,521,519
2020-12-07 $44.01 $47.05 $43.11 $46.91 $46.91 837,305
2020-12-04 $45.60 $45.60 $43.11 $43.99 $43.99 777,203
2020-12-03 $42.55 $46.20 $42.23 $45.65 $45.65 1,205,804
2020-12-02 $44.63 $45.00 $41.50 $41.76 $41.76 1,479,424
2020-12-01 $48.54 $48.83 $45.00 $45.19 $45.19 971,492
2020-11-30 $49.13 $49.70 $45.16 $47.39 $47.39 869,286
2020-11-27 $49.50 $50.96 $48.57 $49.70 $49.70 575,011
2020-11-25 $49.55 $50.60 $48.16 $49.64 $49.64 508,053
2020-11-24 $53.25 $53.35 $48.93 $49.26 $49.26 1,018,531
2020-11-23 $49.07 $52.41 $48.82 $52.08 $52.08 947,389
2020-11-20 $48.50 $49.93 $47.62 $48.25 $48.25 664,920
2020-11-19 $48.50 $50.70 $47.43 $48.97 $48.97 797,993
2020-11-18 $48.26 $50.19 $47.51 $48.30 $48.30 811,276
2020-11-17 $46.50 $49.33 $46.02 $48.10 $48.10 789,230
2020-11-16 $47.00 $48.80 $45.47 $48.22 $48.22 964,563
2020-11-13 $44.36 $47.46 $44.24 $46.69 $46.69 1,288,000
2020-11-12 $45.61 $47.20 $42.37 $43.81 $43.81 1,268,517
2020-11-11 $45.80 $46.47 $43.41 $46.47 $46.47 1,000,533
2020-11-10 $41.21 $45.21 $39.10 $44.44 $44.44 2,374,880
2020-11-09 $52.02 $53.00 $38.51 $38.58 $38.58 3,559,174
2020-11-06 $52.27 $52.60 $47.87 $48.67 $48.67 1,140,570
2020-11-05 $55.14 $55.89 $52.41 $52.65 $52.65 1,036,666
2020-11-04 $46.35 $53.56 $46.30 $52.51 $52.51 1,806,069
2020-11-03 $45.56 $46.50 $43.56 $45.85 $45.85 978,662
2020-11-02 $41.09 $43.80 $41.09 $43.59 $43.59 860,073
2020-10-30 $41.29 $42.69 $38.65 $39.55 $39.55 873,706
2020-10-29 $43.04 $43.80 $40.61 $41.61 $41.61 803,069
2020-10-28 $40.87 $44.55 $40.14 $42.37 $42.37 1,062,695
2020-10-27 $46.36 $46.50 $43.10 $43.30 $43.30 898,491
2020-10-26 $49.70 $50.05 $44.36 $46.00 $46.00 1,593,527
2020-10-23 $49.40 $51.45 $48.22 $51.36 $51.36 851,224
2020-10-22 $53.41 $53.41 $47.46 $48.46 $48.46 1,789,002
2020-10-21 $57.48 $57.93 $51.81 $52.57 $52.57 1,444,069
2020-10-20 $57.43 $59.91 $56.90 $57.64 $57.64 656,308
2020-10-19 $61.25 $61.49 $55.40 $56.33 $56.33 895,758
2020-10-16 $62.65 $64.71 $59.85 $60.08 $60.08 626,055
2020-10-15 $57.50 $62.27 $56.68 $61.94 $61.94 658,251
2020-10-14 $60.25 $61.03 $58.53 $59.80 $59.80 548,331
2020-10-13 $60.45 $61.26 $57.89 $60.16 $60.16 717,192
2020-10-12 $61.81 $61.96 $59.86 $61.64 $61.64 493,938
2020-10-09 $60.49 $61.89 $59.52 $60.75 $60.75 799,201
2020-10-08 $56.50 $59.52 $56.40 $59.30 $59.30 1,012,161
2020-10-07 $55.11 $56.71 $53.56 $55.07 $55.07 698,456
2020-10-06 $56.56 $57.63 $52.52 $53.14 $53.14 1,118,871
2020-10-05 $57.60 $59.05 $53.74 $56.28 $56.28 1,397,499
2020-10-02 $51.60 $57.31 $51.31 $56.48 $56.48 1,258,612
2020-10-01 $54.10 $55.61 $52.30 $55.53 $55.53 1,008,759
2020-09-30 $49.80 $54.38 $49.80 $52.62 $52.62 1,082,418
2020-09-29 $51.00 $51.86 $49.28 $49.71 $49.71 532,094
2020-09-28 $47.89 $51.65 $47.67 $51.33 $51.33 1,069,361
2020-09-25 $45.60 $47.00 $44.06 $46.19 $46.19 549,831
2020-09-24 $44.33 $48.19 $43.08 $46.13 $46.13 1,107,368
2020-09-23 $51.25 $51.39 $44.61 $44.84 $44.84 1,029,295
2020-09-22 $47.30 $51.20 $46.40 $51.00 $51.00 1,031,152
2020-09-21 $46.77 $47.50 $42.78 $46.66 $46.66 1,276,677
2020-09-18 $50.94 $51.94 $47.41 $49.36 $49.36 649,644
2020-09-17 $50.70 $52.10 $49.19 $50.75 $50.75 836,131
2020-09-16 $49.93 $54.62 $49.92 $53.14 $53.14 1,360,515
2020-09-15 $50.84 $52.94 $48.76 $49.01 $49.01 910,979
2020-09-14 $50.50 $50.99 $49.03 $50.99 $50.99 913,395
2020-09-11 $47.41 $49.04 $46.67 $48.70 $48.70 1,047,478
2020-09-10 $48.05 $49.00 $45.61 $46.33 $46.33 1,215,575
2020-09-09 $45.00 $47.98 $43.80 $47.28 $47.28 1,154,408
2020-09-08 $41.47 $45.40 $41.00 $43.09 $43.09 900,441
2020-09-04 $47.32 $48.74 $40.42 $43.84 $43.84 1,802,117
2020-09-03 $52.10 $53.00 $45.12 $46.80 $46.80 2,369,084
2020-09-02 $53.04 $53.75 $49.85 $53.38 $53.38 1,202,418
2020-09-01 $48.02 $52.75 $47.18 $52.74 $52.74 1,305,361
2020-08-31 $50.58 $51.20 $48.01 $48.43 $48.43 1,395,342
2020-08-28 $51.00 $52.36 $49.88 $50.29 $50.29 766,665
2020-08-27 $53.15 $54.03 $50.07 $50.48 $50.48 1,218,325
2020-08-26 $54.15 $54.48 $52.26 $52.37 $52.37 958,725
2020-08-25 $55.58 $55.59 $51.67 $53.43 $53.43 1,103,947
2020-08-24 $56.00 $56.09 $53.09 $54.61 $54.61 1,069,304
2020-08-21 $50.55 $54.34 $49.90 $54.17 $54.17 1,125,327
2020-08-20 $50.00 $52.19 $49.01 $50.81 $50.81 730,043
2020-08-19 $52.16 $52.16 $49.88 $50.99 $50.99 831,793
2020-08-18 $54.12 $54.41 $51.11 $51.42 $51.42 1,604,383
2020-08-17 $48.31 $52.09 $48.30 $51.53 $51.53 1,066,141
2020-08-14 $47.75 $48.12 $46.50 $47.42 $47.42 504,127
2020-08-13 $47.06 $48.64 $46.04 $48.14 $48.14 863,385
2020-08-12 $46.16 $47.74 $44.87 $47.74 $47.74 708,321
2020-08-11 $47.71 $47.86 $44.32 $44.82 $44.82 992,446
2020-08-10 $44.50 $48.34 $44.14 $45.99 $45.99 1,495,210
2020-08-07 $42.99 $44.13 $42.07 $43.88 $43.88 816,333
2020-08-06 $43.56 $44.27 $42.97 $43.45 $43.45 665,590
2020-08-05 $43.50 $43.77 $42.20 $43.65 $43.65 920,480
2020-08-04 $42.83 $43.67 $41.75 $42.28 $42.28 782,442
2020-08-03 $41.93 $43.72 $41.50 $43.41 $43.41 1,035,545
2020-07-31 $42.61 $42.61 $38.95 $41.45 $41.45 1,321,305
2020-07-30 $40.66 $42.91 $40.46 $42.19 $42.19 939,826
2020-07-29 $40.49 $42.60 $40.00 $42.60 $42.60 1,270,176
2020-07-28 $42.84 $44.34 $38.66 $38.95 $38.95 1,816,143
2020-07-27 $39.01 $42.32 $38.20 $42.21 $42.21 1,527,121
2020-07-24 $37.45 $38.49 $35.60 $37.97 $37.97 1,659,853
2020-07-23 $39.22 $41.36 $35.91 $37.60 $37.60 2,590,475
2020-07-22 $33.45 $37.98 $33.45 $37.71 $37.71 1,834,930
2020-07-21 $34.25 $34.37 $32.95 $33.62 $33.62 823,211
2020-07-20 $33.61 $34.02 $32.35 $33.79 $33.79 1,071,316
2020-07-17 $34.45 $35.26 $33.82 $33.90 $33.90 1,629,632
2020-07-16 $30.64 $33.47 $30.51 $33.40 $33.40 1,248,867
2020-07-15 $30.85 $32.04 $29.72 $31.56 $31.56 2,027,022
2020-07-14 $26.36 $29.50 $26.13 $29.50 $29.50 1,556,046
2020-07-13 $29.29 $29.96 $26.34 $26.45 $26.45 1,828,124
2020-07-10 $27.23 $28.89 $26.98 $28.50 $28.50 866,018
2020-07-09 $29.98 $30.08 $26.46 $27.11 $27.11 1,935,580
2020-07-08 $27.19 $29.72 $27.12 $29.65 $29.65 1,864,796
2020-07-07 $26.48 $28.03 $26.30 $26.74 $26.74 1,379,416
2020-07-06 $26.66 $27.30 $26.14 $27.24 $27.24 1,404,898
2020-07-02 $26.43 $26.93 $24.93 $25.22 $25.22 2,053,608
2020-07-01 $27.17 $27.17 $24.59 $24.96 $24.96 1,860,876
2020-06-30 $25.22 $27.19 $25.03 $26.92 $26.92 1,428,481
2020-06-29 $23.46 $25.90 $22.60 $25.49 $25.49 2,159,153
2020-06-26 $23.90 $24.14 $22.61 $23.14 $23.14 1,598,454
2020-06-25 $23.32 $24.69 $22.90 $24.53 $24.53 2,015,637
2020-06-24 $26.57 $26.95 $23.12 $24.89 $24.89 3,208,311
2020-06-23 $28.45 $28.53 $27.01 $27.75 $27.75 1,651,872
2020-06-22 $26.45 $27.27 $25.18 $27.21 $27.21 1,297,303
2020-06-19 $29.01 $29.25 $25.59 $26.35 $26.35 1,901,738
2020-06-18 $28.61 $29.54 $27.41 $27.80 $27.80 1,474,581
2020-06-17 $30.59 $31.14 $29.16 $29.50 $29.50 2,050,924
2020-06-16 $31.00 $31.00 $27.50 $30.10 $30.10 2,974,521
2020-06-15 $22.01 $27.74 $21.60 $27.74 $27.74 2,954,481
2020-06-12 $25.32 $26.20 $22.70 $24.37 $24.37 2,750,609
2020-06-11 $25.23 $27.16 $22.22 $22.22 $22.22 3,892,602
2020-06-10 $30.57 $31.60 $27.86 $30.15 $30.15 2,431,833
2020-06-09 $29.46 $31.13 $29.06 $30.39 $30.39 1,583,378
2020-06-08 $33.41 $34.73 $30.37 $31.12 $31.12 3,306,299
2020-06-05 $31.56 $33.18 $30.43 $32.16 $32.16 3,357,429
2020-06-04 $30.60 $31.70 $28.15 $28.61 $28.61 3,211,799
2020-06-03 $28.95 $31.39 $28.88 $31.16 $31.16 2,752,115
2020-06-02 $27.60 $28.26 $27.03 $27.91 $27.91 1,734,630
2020-06-01 $27.08 $28.67 $26.17 $27.01 $27.01 2,419,043
2020-05-29 $27.07 $28.58 $25.85 $27.01 $27.01 2,653,845
2020-05-28 $33.03 $33.06 $26.54 $27.09 $27.09 3,763,540
2020-05-27 $30.00 $31.26 $27.86 $31.15 $31.15 2,916,202
2020-05-26 $27.85 $28.47 $26.94 $27.15 $27.15 2,872,132
2020-05-22 $23.76 $24.92 $22.90 $24.74 $24.74 1,499,239
2020-05-21 $22.07 $24.08 $22.00 $23.50 $23.50 2,084,739
2020-05-20 $23.71 $23.71 $21.07 $22.07 $22.07 2,674,584
2020-05-19 $21.14 $23.32 $20.50 $21.72 $21.72 2,551,883
2020-05-18 $19.03 $22.15 $19.03 $21.71 $21.71 3,546,726
2020-05-15 $15.13 $17.15 $14.76 $16.89 $16.89 1,605,707
2020-05-14 $14.08 $15.77 $13.12 $15.77 $15.77 2,192,111
2020-05-13 $17.31 $17.31 $14.51 $15.25 $15.25 2,351,553
2020-05-12 $19.85 $19.85 $17.00 $17.00 $17.00 1,817,723
2020-05-11 $19.26 $19.96 $18.24 $19.35 $19.35 1,877,647
2020-05-08 $18.21 $20.39 $18.21 $20.20 $20.20 1,785,891
2020-05-07 $18.01 $18.65 $17.56 $17.63 $17.63 1,388,189
2020-05-06 $18.40 $18.40 $16.76 $17.28 $17.28 1,082,345
2020-05-05 $17.57 $18.44 $17.30 $17.59 $17.59 1,993,777
2020-05-04 $15.10 $16.65 $14.75 $16.49 $16.49 1,256,764
2020-05-01 $15.41 $16.21 $15.10 $16.13 $16.13 1,698,285
2020-04-30 $19.01 $19.11 $16.77 $17.29 $17.29 2,702,806
2020-04-29 $19.47 $20.05 $18.69 $19.66 $19.66 2,837,808
2020-04-28 $15.98 $17.29 $15.86 $16.89 $16.89 2,824,884
2020-04-27 $13.00 $14.28 $12.60 $14.10 $14.10 2,056,045
2020-04-24 $11.20 $12.48 $11.11 $12.22 $12.22 1,410,536
2020-04-23 $11.01 $11.82 $10.48 $10.95 $10.95 1,190,334
2020-04-22 $11.15 $11.26 $10.57 $10.82 $10.82 882,845
2020-04-21 $10.27 $10.75 $9.86 $10.44 $10.44 1,409,416
2020-04-20 $11.30 $11.91 $10.65 $10.86 $10.86 1,738,966
2020-04-17 $12.42 $13.02 $11.65 $12.30 $12.30 2,192,425
2020-04-16 $11.00 $11.18 $10.01 $10.83 $10.83 1,504,135
2020-04-15 $11.75 $11.75 $10.35 $10.74 $10.74 2,500,034
2020-04-14 $13.30 $13.54 $12.27 $13.00 $13.00 2,407,266
2020-04-13 $14.53 $14.57 $11.33 $11.89 $11.89 3,640,474
2020-04-09 $14.24 $16.25 $13.55 $14.41 $14.41 3,141,036
2020-04-08 $11.05 $13.22 $10.62 $13.00 $13.00 2,687,469
2020-04-07 $11.89 $12.45 $10.28 $10.43 $10.43 3,004,588
2020-04-06 $8.08 $10.12 $8.08 $9.93 $9.93 2,056,176
2020-04-03 $7.50 $7.67 $6.61 $7.00 $7.00 728,924
2020-04-02 $7.73 $8.32 $6.92 $7.51 $7.51 638,710
2020-04-01 $8.78 $9.07 $7.50 $7.73 $7.73 866,287
2020-03-31 $11.28 $11.61 $10.02 $10.25 $10.25 673,958
2020-03-30 $12.01 $12.10 $10.95 $11.75 $11.75 867,107
2020-03-27 $12.50 $13.20 $11.41 $12.01 $12.01 821,856
2020-03-26 $12.80 $14.13 $12.50 $13.85 $13.85 1,732,897
2020-03-25 $10.34 $13.21 $9.61 $12.37 $12.37 2,687,467
2020-03-24 $7.90 $9.71 $7.70 $9.71 $9.71 1,352,897
2020-03-23 $8.03 $8.03 $6.00 $6.77 $6.77 865,350
2020-03-20 $9.25 $9.34 $7.50 $7.62 $7.62 634,816
2020-03-19 $6.55 $8.88 $5.88 $8.29 $8.29 801,315
2020-03-18 $8.14 $9.30 $4.76 $6.93 $6.93 813,215
2020-03-17 $12.94 $13.69 $8.12 $9.92 $9.92 836,182
2020-03-16 $21.00 $21.00 $11.25 $21.00 $20.99 429,789
2020-03-13 $28.65 $28.65 $20.60 $26.08 $26.06 155,373
2020-03-12 $31.25 $31.75 $23.21 $24.30 $24.29 194,636
2020-03-11 $47.75 $49.63 $38.89 $39.50 $39.48 87,184
2020-03-10 $52.20 $52.96 $44.45 $52.91 $52.88 127,037
2020-03-09 $57.00 $57.00 $47.00 $47.41 $47.39 115,128
2020-03-06 $65.00 $66.79 $60.02 $65.08 $65.05 136,453
2020-03-05 $75.00 $77.07 $70.66 $72.03 $71.99 142,994
2020-03-04 $73.50 $80.00 $72.68 $79.86 $79.82 191,089
2020-03-03 $69.22 $74.48 $66.54 $69.39 $69.36 234,477
2020-03-02 $62.00 $68.32 $60.70 $68.26 $68.23 134,782
2020-02-28 $65.80 $65.80 $56.89 $61.15 $61.12 114,329
2020-02-27 $68.38 $75.46 $66.05 $67.52 $67.49 120,741
2020-02-26 $77.95 $80.08 $72.85 $73.09 $73.05 150,465
2020-02-25 $91.42 $91.96 $79.21 $79.35 $79.31 214,307
2020-02-24 $88.12 $92.78 $88.12 $90.50 $90.45 157,897
2020-02-21 $98.09 $98.55 $95.85 $96.38 $96.33 87,082
2020-02-20 $94.97 $98.35 $92.86 $98.14 $98.09 94,667
2020-02-19 $95.31 $96.93 $95.00 $95.16 $95.11 51,793
2020-02-18 $95.25 $97.04 $93.10 $93.94 $93.89 66,647
2020-02-14 $95.17 $95.35 $92.80 $95.22 $95.17 80,094
2020-02-13 $92.75 $95.50 $91.38 $94.66 $94.61 59,484
2020-02-12 $95.50 $95.50 $91.71 $94.12 $94.07 199,344
2020-02-11 $93.93 $94.77 $92.43 $94.43 $94.38 84,136
2020-02-10 $89.46 $92.56 $89.46 $92.56 $92.51 97,019
2020-02-07 $89.10 $91.57 $89.00 $89.81 $89.76 59,332
2020-02-06 $90.24 $91.00 $88.32 $89.53 $89.48 114,270
2020-02-05 $84.68 $89.37 $82.79 $89.36 $89.32 228,361
2020-02-04 $86.67 $87.32 $83.03 $83.11 $83.07 90,968
2020-02-03 $83.11 $85.29 $83.11 $83.88 $83.84 84,499
2020-01-31 $87.76 $88.13 $81.87 $82.46 $82.42 110,530
2020-01-30 $88.10 $90.00 $86.81 $88.38 $88.34 73,279
2020-01-29 $93.94 $93.94 $87.16 $89.20 $89.16 179,558
2020-01-28 $89.99 $94.03 $88.98 $92.69 $92.64 156,078
2020-01-27 $84.07 $89.60 $82.95 $87.53 $87.49 124,622
2020-01-24 $92.46 $92.56 $86.26 $87.61 $87.57 186,455
2020-01-23 $87.17 $91.99 $85.74 $90.86 $90.81 173,036
2020-01-22 $85.56 $88.06 $84.57 $86.37 $86.33 108,161
2020-01-21 $81.12 $84.76 $81.12 $84.61 $84.57 82,428
2020-01-17 $83.15 $83.33 $81.13 $81.40 $81.36 100,175
2020-01-16 $80.76 $81.00 $79.11 $80.83 $80.79 81,434
2020-01-15 $75.74 $79.87 $75.60 $79.63 $79.59 88,338
2020-01-14 $74.06 $76.34 $73.02 $75.59 $75.55 40,293
2020-01-13 $73.28 $74.31 $72.13 $74.14 $74.10 26,436
2020-01-10 $70.86 $73.58 $70.30 $72.56 $72.52 48,954
2020-01-09 $72.10 $73.38 $70.50 $71.31 $71.27 65,945
2020-01-08 $70.15 $74.34 $70.15 $71.46 $71.42 115,233
2020-01-07 $70.02 $70.75 $69.35 $69.47 $69.44 36,127
2020-01-06 $67.08 $70.51 $67.08 $70.02 $69.98 63,860
2020-01-03 $65.50 $68.50 $65.50 $68.22 $68.19 56,570
2020-01-02 $68.49 $68.75 $66.21 $67.66 $67.63 34,661
2019-12-31 $66.96 $68.64 $66.08 $68.01 $67.98 30,860
2019-12-30 $68.23 $68.23 $66.33 $67.69 $67.66 53,113
2019-12-27 $69.15 $69.19 $67.97 $68.38 $68.35 24,429
2019-12-26 $69.65 $69.79 $67.49 $68.51 $68.47 45,663
2019-12-24 $67.38 $69.30 $67.38 $69.30 $69.26 23,983
2019-12-23 $70.03 $70.45 $67.52 $67.52 $67.49 48,626
2019-12-20 $66.66 $70.00 $66.66 $69.91 $69.87 47,109
2019-12-19 $68.00 $68.30 $65.44 $66.37 $66.34 101,319
2019-12-18 $70.37 $70.86 $67.28 $68.01 $67.98 95,137
2019-12-17 $72.21 $72.86 $69.93 $70.18 $70.14 57,173
2019-12-16 $72.54 $73.50 $71.00 $71.82 $71.78 72,714
2019-12-13 $71.49 $72.39 $70.50 $71.94 $71.90 29,676
2019-12-12 $74.51 $75.35 $71.17 $71.24 $71.20 99,912
2019-12-11 $72.90 $74.70 $71.77 $74.65 $74.61 51,801
2019-12-10 $73.60 $73.71 $71.72 $72.57 $72.53 40,854
2019-12-09 $72.22 $74.11 $72.22 $73.60 $73.56 24,947
2019-12-06 $75.00 $76.14 $72.20 $72.50 $72.46 112,654
2019-12-05 $71.72 $74.54 $71.72 $74.31 $74.27 49,216
2019-12-04 $70.81 $72.56 $70.15 $71.63 $71.59 34,041
2019-12-03 $68.00 $70.44 $67.63 $70.20 $70.16 35,113
2019-12-02 $73.96 $73.96 $69.93 $70.59 $70.55 88,354
2019-11-29 $74.33 $75.31 $73.62 $73.87 $73.83 22,588
2019-11-27 $75.94 $77.12 $74.80 $74.95 $74.91 66,766
2019-11-26 $72.97 $75.56 $72.83 $75.56 $75.52 109,104
2019-11-25 $70.60 $72.90 $70.60 $72.50 $72.46 52,718
2019-11-22 $70.33 $71.26 $69.83 $70.10 $70.06 24,183
2019-11-21 $71.84 $72.74 $69.94 $70.00 $69.96 38,020
2019-11-20 $71.00 $74.25 $70.58 $71.90 $71.86 69,808
2019-11-19 $73.25 $73.68 $71.45 $71.63 $71.59 56,106
2019-11-18 $71.21 $74.24 $71.00 $73.31 $73.27 96,948
2019-11-15 $73.50 $74.09 $70.70 $71.07 $71.03 96,121
2019-11-14 $72.00 $73.50 $71.26 $73.05 $73.01 74,996
2019-11-13 $70.17 $72.63 $70.17 $71.93 $71.89 118,401
2019-11-12 $70.75 $72.59 $67.54 $70.84 $70.80 183,293
2019-11-11 $65.52 $69.59 $65.52 $69.54 $69.50 64,863
2019-11-08 $65.61 $66.81 $65.59 $66.53 $66.50 40,537
2019-11-07 $70.38 $70.85 $64.83 $65.69 $65.66 140,668
2019-11-06 $66.92 $69.89 $66.25 $69.78 $69.74 80,987
2019-11-05 $68.65 $69.05 $66.12 $66.92 $66.89 103,854
2019-11-04 $75.56 $76.23 $68.14 $68.88 $68.85 177,472
2019-11-01 $71.03 $74.45 $71.03 $74.42 $74.38 110,633
2019-10-31 $71.46 $71.87 $69.50 $70.40 $70.36 58,567
2019-10-30 $70.00 $71.05 $65.99 $71.02 $70.98 236,962
2019-10-29 $70.16 $73.05 $69.73 $69.93 $69.89 101,841
2019-10-28 $76.00 $76.00 $70.89 $71.05 $71.01 184,462
2019-10-25 $75.20 $77.61 $74.70 $74.95 $74.91 107,347
2019-10-24 $73.43 $75.11 $72.99 $74.96 $74.92 62,535
2019-10-23 $73.64 $74.00 $72.05 $73.04 $73.00 91,783
2019-10-22 $73.40 $74.75 $71.60 $73.37 $73.33 124,218
2019-10-21 $74.62 $75.77 $71.91 $72.06 $72.02 183,307
2019-10-18 $71.70 $73.86 $71.54 $73.68 $73.64 120,880
2019-10-17 $71.42 $73.49 $71.42 $72.04 $72.00 128,067
2019-10-16 $67.94 $70.75 $67.47 $70.72 $70.68 120,811
2019-10-15 $65.89 $67.86 $65.89 $67.61 $67.58 78,073
2019-10-14 $64.14 $65.41 $63.81 $65.09 $65.06 67,738
2019-10-11 $65.30 $67.00 $64.22 $64.24 $64.21 107,234
2019-10-10 $64.52 $64.52 $63.18 $64.21 $64.18 57,864
2019-10-09 $65.29 $65.88 $63.71 $64.30 $64.27 73,364
2019-10-08 $63.40 $65.96 $63.20 $63.90 $63.87 84,477
2019-10-07 $65.28 $65.72 $64.21 $64.58 $64.55 42,713
2019-10-04 $62.22 $65.57 $62.22 $65.47 $65.44 104,016
2019-10-03 $60.98 $62.60 $59.66 $61.80 $61.77 67,589
2019-10-02 $62.97 $63.22 $59.56 $61.49 $61.46 77,775
2019-10-01 $65.37 $66.26 $62.70 $62.97 $62.94 67,348
2019-09-30 $62.21 $65.31 $62.16 $64.88 $64.85 73,857
2019-09-27 $64.32 $64.32 $61.40 $61.90 $61.87 86,334
2019-09-26 $63.50 $64.45 $62.40 $63.43 $63.39 44,502
2019-09-25 $61.12 $63.26 $60.65 $62.98 $62.95 80,382
2019-09-24 $61.32 $62.80 $60.45 $60.91 $60.88 157,762
2019-09-23 $60.66 $61.83 $60.00 $60.79 $60.74 25,341
2019-09-20 $61.50 $62.13 $61.00 $61.00 $60.95 42,996
2019-09-19 $61.86 $62.33 $60.85 $61.28 $61.23 41,601
2019-09-18 $60.16 $61.60 $58.89 $61.39 $61.34 101,832
2019-09-17 $59.28 $60.40 $59.15 $60.23 $60.18 38,303
2019-09-16 $60.15 $60.39 $58.00 $59.45 $59.40 65,042
2019-09-13 $61.68 $62.30 $59.39 $60.16 $60.11 49,353
2019-09-12 $60.00 $62.14 $59.91 $60.79 $60.74 92,656
2019-09-11 $58.00 $59.82 $57.52 $59.60 $59.55 59,800
2019-09-10 $57.29 $57.39 $55.45 $57.17 $57.12 17,700
2019-09-09 $57.01 $58.23 $56.46 $57.48 $57.43 30,640
2019-09-06 $55.98 $57.22 $55.76 $56.37 $56.32 31,178
2019-09-05 $55.65 $57.76 $54.55 $55.54 $55.49 37,889
2019-09-04 $54.43 $56.05 $53.93 $55.64 $55.59 28,550
2019-09-03 $53.38 $53.71 $52.59 $53.15 $53.11 21,400
2019-08-30 $54.67 $54.78 $53.30 $54.58 $54.53 22,225
2019-08-29 $53.11 $54.51 $53.07 $54.06 $54.02 33,148
2019-08-28 $49.39 $52.19 $49.20 $51.97 $51.93 41,052
2019-08-27 $52.59 $52.71 $50.47 $50.70 $50.66 26,325
2019-08-26 $51.49 $52.00 $50.81 $51.50 $51.46 67,157
2019-08-23 $53.23 $55.48 $50.26 $50.73 $50.69 64,359
2019-08-22 $54.36 $56.15 $53.48 $54.97 $54.92 64,933
2019-08-21 $52.87 $54.41 $52.52 $54.09 $54.05 49,243
2019-08-20 $50.73 $52.45 $50.38 $51.86 $51.82 49,803
2019-08-19 $49.95 $51.10 $49.44 $50.39 $50.35 57,763
2019-08-16 $47.84 $48.60 $46.92 $48.38 $48.34 14,105
2019-08-15 $47.43 $47.62 $46.41 $46.64 $46.60 23,094
2019-08-14 $48.36 $48.73 $46.46 $47.33 $47.29 56,719
2019-08-13 $48.09 $50.98 $48.09 $50.24 $50.20 20,233
2019-08-12 $48.74 $48.74 $47.47 $47.74 $47.70 11,059
2019-08-09 $50.38 $50.72 $49.39 $49.52 $49.48 18,196
2019-08-08 $49.90 $51.20 $49.57 $51.20 $51.16 43,414
2019-08-07 $45.41 $49.33 $44.69 $49.20 $49.16 19,406
2019-08-06 $45.53 $46.88 $45.45 $46.78 $46.74 18,013
2019-08-05 $46.48 $47.20 $44.50 $45.27 $45.23 37,830
2019-08-02 $48.12 $48.84 $47.53 $48.33 $48.29 32,202
2019-08-01 $48.04 $51.50 $48.00 $48.58 $48.54 45,979
2019-07-31 $49.46 $50.23 $46.76 $48.15 $48.11 57,221
2019-07-30 $46.32 $50.50 $46.32 $49.75 $49.71 68,598
2019-07-29 $47.85 $48.46 $45.97 $46.69 $46.65 52,126
2019-07-26 $49.05 $49.05 $47.50 $47.94 $47.90 19,931
2019-07-25 $47.25 $49.19 $47.10 $49.04 $49.00 57,340
2019-07-24 $44.18 $46.46 $44.18 $46.42 $46.38 34,161
2019-07-23 $46.33 $46.42 $43.88 $44.47 $44.43 34,720
2019-07-22 $46.79 $47.98 $45.63 $45.78 $45.74 32,637
2019-07-19 $47.81 $48.82 $46.80 $46.80 $46.76 24,111
2019-07-18 $47.91 $48.63 $46.98 $47.86 $47.82 37,230
2019-07-17 $49.44 $50.01 $48.19 $48.19 $48.15 13,227
2019-07-16 $48.39 $50.05 $48.39 $49.75 $49.71 31,261
2019-07-15 $49.94 $50.22 $48.33 $48.71 $48.67 49,194
2019-07-12 $47.59 $50.09 $47.47 $49.55 $49.51 84,010
2019-07-11 $47.93 $47.93 $45.93 $47.37 $47.33 61,980
2019-07-10 $47.15 $47.70 $46.35 $47.50 $47.46 51,896
2019-07-09 $46.89 $47.11 $45.87 $46.33 $46.29 14,254
2019-07-08 $46.50 $47.48 $46.50 $47.29 $47.25 10,570
2019-07-05 $47.75 $47.75 $45.25 $46.70 $46.66 25,811
2019-07-03 $47.49 $48.74 $47.37 $48.60 $48.56 34,451
2019-07-02 $46.61 $47.35 $45.94 $47.35 $47.31 16,796
2019-07-01 $47.39 $48.11 $45.63 $46.59 $46.55 32,813
2019-06-28 $44.64 $46.80 $44.64 $45.88 $45.84 43,357
2019-06-27 $43.74 $44.72 $42.77 $44.71 $44.67 33,188
2019-06-26 $42.63 $42.80 $41.05 $42.05 $42.02 32,912
2019-06-25 $47.01 $47.12 $41.81 $42.50 $42.46 98,387
2019-06-24 $46.00 $47.08 $45.24 $45.80 $45.72 33,868
2019-06-21 $49.19 $49.19 $45.90 $45.99 $45.91 65,558
2019-06-20 $48.23 $49.27 $47.04 $49.04 $48.95 53,041
2019-06-19 $48.72 $48.72 $45.03 $47.04 $46.95 136,833
2019-06-18 $49.13 $50.55 $47.80 $48.58 $48.49 78,993
2019-06-17 $50.33 $50.78 $47.54 $48.61 $48.52 113,685
2019-06-14 $48.85 $50.19 $48.72 $49.96 $49.87 114,664
2019-06-13 $47.59 $49.00 $47.59 $48.76 $48.67 31,124
2019-06-12 $47.70 $47.99 $46.77 $46.95 $46.86 24,876
2019-06-11 $49.23 $49.23 $45.68 $46.83 $46.75 46,735
2019-06-10 $49.16 $50.00 $47.69 $48.30 $48.21 66,373
2019-06-07 $47.01 $48.93 $47.01 $48.37 $48.28 38,132
2019-06-06 $46.00 $47.81 $45.68 $46.65 $46.57 26,225
2019-06-05 $46.04 $46.51 $44.49 $46.36 $46.27 31,098
2019-06-04 $43.41 $45.46 $43.13 $45.34 $45.26 26,605
2019-06-03 $40.21 $43.29 $40.21 $42.20 $42.12 43,212
2019-05-31 $41.58 $41.58 $39.70 $40.21 $40.14 30,700
2019-05-30 $42.12 $43.31 $41.47 $42.41 $42.33 13,892
2019-05-29 $42.95 $43.50 $41.38 $42.03 $41.95 49,812
2019-05-28 $46.13 $46.20 $43.35 $43.36 $43.28 37,316
2019-05-24 $43.86 $45.63 $43.86 $45.63 $45.55 23,335
2019-05-23 $44.01 $45.00 $43.03 $43.40 $43.32 47,882
2019-05-22 $45.17 $46.51 $43.24 $45.01 $44.93 50,254
2019-05-21 $45.30 $47.30 $44.93 $46.97 $46.88 64,592
2019-05-20 $46.59 $47.36 $44.69 $44.99 $44.91 30,412
2019-05-17 $48.09 $49.62 $47.49 $47.49 $47.40 61,858
2019-05-16 $48.44 $49.82 $48.03 $48.93 $48.84 66,491
2019-05-15 $46.27 $47.64 $45.90 $47.51 $47.43 19,783
2019-05-14 $45.02 $47.83 $44.23 $47.00 $46.91 31,766
2019-05-13 $44.80 $44.90 $43.25 $44.64 $44.56 39,813
2019-05-10 $45.72 $46.56 $44.35 $46.54 $46.46 24,461
2019-05-09 $44.45 $46.36 $43.72 $46.34 $46.26 50,546
2019-05-08 $46.47 $46.81 $45.12 $45.12 $45.04 20,240
2019-05-07 $47.90 $48.04 $45.10 $46.33 $46.25 90,403
2019-05-06 $46.16 $48.54 $46.05 $48.21 $48.12 147,412
2019-05-03 $48.00 $49.17 $47.24 $48.72 $48.63 142,873
2019-05-02 $46.42 $48.54 $45.94 $47.71 $47.62 90,739
2019-05-01 $46.42 $49.00 $46.05 $46.17 $46.09 61,586
2019-04-30 $45.36 $46.45 $45.03 $46.30 $46.22 51,266
2019-04-29 $45.37 $46.04 $44.59 $45.74 $45.66 49,323
2019-04-26 $45.77 $45.77 $44.50 $45.29 $45.21 25,930
2019-04-25 $47.22 $47.70 $43.46 $45.57 $45.49 148,251
2019-04-24 $48.00 $49.44 $47.56 $48.60 $48.51 82,589
2019-04-23 $47.22 $48.84 $46.99 $48.16 $48.07 78,313
2019-04-22 $47.60 $47.60 $45.51 $46.39 $46.31 55,221
2019-04-18 $46.30 $47.82 $45.93 $47.65 $47.56 74,040
2019-04-17 $46.22 $46.48 $45.54 $46.38 $46.30 100,392
2019-04-16 $45.47 $45.84 $44.76 $45.84 $45.76 44,664
2019-04-15 $44.94 $45.46 $44.33 $45.08 $45.00 86,217
2019-04-12 $45.00 $45.24 $44.37 $44.73 $44.65 63,605
2019-04-11 $42.70 $44.44 $42.70 $44.39 $44.31 83,060
2019-04-10 $41.83 $43.13 $41.71 $42.92 $42.84 46,106
2019-04-09 $43.30 $43.30 $41.41 $41.70 $41.62 57,477
2019-04-08 $43.35 $43.56 $42.53 $43.36 $43.28 78,384
2019-04-05 $41.85 $43.37 $41.85 $43.33 $43.25 154,531
2019-04-04 $39.30 $41.47 $38.99 $41.46 $41.38 78,806
2019-04-03 $38.31 $39.81 $38.15 $38.99 $38.92 51,014
2019-04-02 $37.96 $38.04 $37.07 $37.85 $37.78 19,948
2019-04-01 $37.89 $38.33 $36.81 $37.95 $37.88 66,217
2019-03-29 $38.23 $39.35 $37.15 $37.35 $37.28 54,796
2019-03-28 $39.78 $39.82 $37.25 $37.97 $37.90 92,007
2019-03-27 $37.93 $40.30 $37.93 $39.37 $39.30 107,755
2019-03-26 $37.65 $37.65 $35.90 $37.08 $37.01 55,369
2019-03-25 $35.11 $37.35 $34.70 $37.13 $37.06 89,115
2019-03-22 $35.33 $36.73 $34.67 $34.94 $34.88 69,206
2019-03-21 $33.10 $36.28 $33.10 $35.68 $35.62 204,800
2019-03-20 $34.17 $34.54 $31.78 $33.47 $33.41 318,255
2019-03-19 $36.50 $36.50 $34.00 $34.21 $34.14 24,590
2019-03-18 $35.55 $36.11 $35.03 $35.90 $35.78 21,816
2019-03-15 $35.75 $36.71 $35.35 $35.48 $35.36 20,439
2019-03-14 $36.19 $36.36 $35.17 $35.76 $35.64 20,519
2019-03-13 $37.57 $37.85 $36.10 $36.20 $36.07 134,013
2019-03-12 $37.50 $37.50 $36.40 $37.17 $37.04 19,953
2019-03-11 $36.11 $37.31 $36.11 $37.21 $37.08 24,296
2019-03-08 $35.50 $36.43 $34.64 $35.70 $35.57 40,809
2019-03-07 $34.61 $36.13 $34.17 $35.57 $35.45 27,526
2019-03-06 $34.79 $35.41 $34.27 $34.29 $34.17 23,923
2019-03-05 $36.57 $36.57 $34.80 $34.80 $34.68 58,665
2019-03-04 $35.84 $37.34 $35.84 $36.73 $36.61 44,031
2019-03-01 $36.32 $36.69 $34.18 $35.39 $35.27 65,966
2019-02-28 $36.94 $36.94 $35.40 $35.65 $35.53 52,058
2019-02-27 $38.01 $39.00 $36.19 $37.33 $37.20 71,384
2019-02-26 $38.30 $39.48 $37.42 $38.17 $38.04 63,956
2019-02-25 $40.63 $41.08 $38.92 $39.06 $38.93 55,201
2019-02-22 $39.25 $40.16 $38.92 $39.88 $39.74 107,047
2019-02-21 $36.99 $38.73 $36.66 $38.69 $38.56 54,291
2019-02-20 $38.76 $38.76 $37.30 $37.70 $37.57 46,525
2019-02-19 $37.26 $39.10 $37.26 $38.48 $38.35 52,166
2019-02-15 $37.11 $38.03 $36.97 $37.80 $37.67 40,826
2019-02-14 $36.18 $37.20 $35.36 $36.72 $36.60 30,421
2019-02-13 $37.88 $38.38 $36.12 $36.97 $36.84 55,371
2019-02-12 $34.43 $38.06 $34.43 $37.93 $37.80 116,439
2019-02-11 $33.57 $33.65 $32.84 $33.52 $33.41 12,804
2019-02-08 $33.49 $33.78 $32.43 $33.17 $33.06 41,224
2019-02-07 $32.80 $34.00 $32.59 $33.84 $33.73 19,493
2019-02-06 $34.45 $35.16 $32.98 $33.07 $32.96 29,256
2019-02-05 $34.99 $35.28 $34.34 $35.02 $34.90 24,712
2019-02-04 $34.42 $34.80 $33.52 $34.34 $34.22 31,271
2019-02-01 $35.06 $36.31 $34.44 $34.66 $34.54 55,756
2019-01-31 $32.77 $35.74 $32.27 $35.22 $35.10 113,138
2019-01-30 $32.62 $33.05 $30.91 $32.77 $32.66 54,594
2019-01-29 $29.65 $32.06 $28.20 $31.84 $31.73 47,435
2019-01-28 $30.63 $31.54 $30.00 $30.55 $30.45 12,122
2019-01-25 $31.00 $32.96 $29.85 $30.45 $30.35 76,557
2019-01-24 $29.34 $30.73 $29.34 $30.66 $30.56 15,407
2019-01-23 $28.55 $29.98 $28.38 $29.10 $29.00 19,704
2019-01-22 $29.09 $29.77 $28.20 $28.60 $28.50 30,934
2019-01-18 $30.69 $30.91 $30.00 $30.18 $30.08 194,468
2019-01-17 $29.77 $30.70 $29.62 $30.37 $30.27 99,130
2019-01-16 $31.52 $31.63 $30.34 $30.43 $30.33 27,234
2019-01-15 $31.65 $31.65 $30.21 $31.35 $31.24 46,896
2019-01-14 $32.00 $32.60 $31.25 $31.31 $31.20 35,562
2019-01-11 $32.05 $33.44 $31.54 $32.64 $32.53 52,377
2019-01-10 $32.74 $33.00 $31.54 $32.24 $32.13 55,430
2019-01-09 $30.42 $33.51 $29.50 $32.81 $32.70 309,472
2019-01-08 $30.67 $30.67 $28.62 $29.91 $29.81 48,591
2019-01-07 $27.28 $30.06 $27.04 $29.38 $29.28 67,842
2019-01-04 $25.59 $27.49 $25.59 $27.27 $27.18 30,893
2019-01-03 $23.83 $25.43 $23.80 $24.28 $24.20 22,685
2019-01-02 $23.75 $25.52 $23.21 $25.05 $24.97 22,031
2018-12-31 $24.99 $24.99 $22.69 $23.96 $23.88 104,334
2018-12-28 $23.99 $25.00 $23.36 $23.98 $23.90 29,923
2018-12-27 $22.80 $23.78 $21.80 $23.63 $23.55 50,589
2018-12-26 $20.96 $23.64 $20.41 $23.63 $23.48 40,664
2018-12-24 $21.00 $22.17 $20.48 $20.86 $20.74 32,914
2018-12-21 $25.72 $25.72 $22.23 $22.26 $22.13 60,691
2018-12-20 $25.00 $26.14 $24.20 $24.56 $24.41 54,660
2018-12-19 $26.47 $28.05 $25.11 $25.22 $25.07 50,402
2018-12-18 $24.83 $27.04 $24.83 $26.08 $25.92 42,430
2018-12-17 $24.59 $26.23 $24.50 $24.71 $24.56 44,001
2018-12-14 $25.80 $27.00 $25.10 $25.24 $25.09 33,188
2018-12-13 $26.43 $27.50 $26.00 $26.20 $26.04 20,165
2018-12-12 $26.75 $27.85 $26.00 $26.88 $26.72 20,521
2018-12-11 $27.58 $27.73 $25.76 $25.76 $25.61 46,143
2018-12-10 $27.43 $28.80 $25.88 $26.27 $26.11 51,446
2018-12-07 $29.20 $30.70 $28.11 $28.14 $27.97 44,179
2018-12-06 $27.62 $29.27 $26.53 $29.20 $29.02 35,655
2018-12-04 $30.80 $30.83 $27.56 $27.62 $27.45 51,820
2018-12-03 $33.00 $33.00 $30.00 $32.28 $32.09 60,312
2018-11-30 $30.45 $31.64 $30.45 $31.08 $30.89 18,088
2018-11-29 $32.26 $32.50 $31.10 $31.24 $31.05 25,198
2018-11-28 $30.25 $32.35 $27.75 $32.30 $32.11 128,958
2018-11-27 $29.80 $30.25 $29.47 $29.85 $29.67 26,577
2018-11-26 $29.75 $30.75 $29.22 $29.81 $29.63 39,122
2018-11-23 $28.10 $30.10 $27.55 $29.50 $29.32 20,619
2018-11-21 $28.49 $29.91 $27.60 $29.28 $29.10 52,321
2018-11-20 $25.87 $28.50 $25.62 $27.62 $27.45 51,491
2018-11-19 $27.36 $28.14 $26.66 $27.54 $27.37 43,862
2018-11-16 $25.17 $27.72 $25.17 $27.58 $27.41 119,085
2018-11-15 $26.50 $26.50 $23.93 $25.99 $25.83 162,825
2018-11-14 $29.00 $29.76 $27.50 $27.75 $27.58 104,753
2018-11-13 $27.72 $28.72 $27.23 $28.02 $27.85 38,488
2018-11-12 $27.73 $28.40 $26.70 $26.82 $26.66 35,196
2018-11-09 $28.09 $29.39 $27.95 $28.15 $27.98 31,378
2018-11-08 $29.78 $30.59 $27.49 $28.83 $28.66 88,318
2018-11-07 $32.50 $32.50 $29.81 $31.44 $31.25 34,843
2018-11-06 $31.40 $31.92 $30.76 $31.21 $31.02 29,187
2018-11-05 $31.21 $31.66 $29.89 $31.44 $31.25 27,307
2018-11-02 $32.31 $32.31 $29.02 $30.09 $29.90 84,094
2018-11-01 $29.72 $31.89 $28.37 $31.05 $30.86 144,803
2018-10-31 $29.33 $29.50 $27.51 $28.32 $28.15 109,366
2018-10-30 $25.49 $28.44 $24.17 $28.39 $28.22 160,211
2018-10-29 $27.20 $28.00 $24.04 $24.88 $24.73 94,353
2018-10-26 $25.01 $28.51 $24.72 $26.64 $26.48 163,292
2018-10-25 $25.86 $27.23 $25.00 $26.61 $26.45 113,018
2018-10-24 $27.50 $28.65 $24.52 $24.61 $24.46 216,879
2018-10-23 $25.03 $27.82 $24.24 $26.99 $26.83 262,469
2018-10-22 $26.87 $27.39 $25.30 $25.38 $25.23 86,501
2018-10-19 $28.76 $29.52 $26.66 $27.03 $26.87 111,419
2018-10-18 $30.00 $30.55 $28.55 $29.13 $28.96 64,039
2018-10-17 $32.64 $32.64 $29.75 $31.10 $30.91 94,657
2018-10-16 $31.65 $33.50 $31.00 $33.38 $33.18 41,706
2018-10-15 $31.00 $31.97 $30.84 $31.45 $31.26 48,340
2018-10-12 $33.04 $33.63 $30.80 $31.41 $31.22 66,165
2018-10-11 $33.61 $34.67 $32.43 $32.43 $32.24 49,884
2018-10-10 $35.32 $36.37 $33.90 $33.90 $33.70 43,166
2018-10-09 $38.35 $38.75 $35.64 $35.70 $35.49 55,943
2018-10-08 $37.31 $38.91 $36.78 $38.71 $38.48 38,951
2018-10-05 $38.79 $38.79 $35.48 $37.56 $37.33 87,166
2018-10-04 $39.68 $39.68 $37.33 $38.40 $38.17 62,876
2018-10-03 $42.00 $42.88 $40.15 $40.53 $40.29 94,341
2018-10-02 $41.37 $43.20 $41.37 $41.99 $41.74 118,103
2018-10-01 $42.99 $43.61 $41.87 $42.06 $41.81 26,320
2018-09-28 $43.05 $44.80 $42.50 $42.73 $42.47 39,545
2018-09-27 $45.15 $45.15 $43.40 $43.69 $43.43 32,969
2018-09-26 $47.55 $48.35 $44.70 $45.15 $44.88 85,458
2018-09-25 $47.03 $47.70 $47.00 $47.18 $46.90 25,413
2018-09-24 $48.24 $48.30 $46.98 $47.10 $46.80 26,047
2018-09-21 $49.98 $49.98 $47.61 $48.99 $48.67 64,581
2018-09-20 $52.34 $52.34 $49.00 $49.97 $49.65 63,733
2018-09-19 $52.09 $53.17 $51.12 $51.12 $50.79 15,124
2018-09-18 $50.94 $52.86 $50.94 $51.85 $51.52 22,075
2018-09-17 $53.10 $53.10 $50.60 $50.68 $50.35 15,130
2018-09-14 $52.50 $53.00 $50.44 $52.85 $52.51 96,665
2018-09-13 $54.73 $54.73 $49.96 $51.95 $51.61 63,013
2018-09-12 $52.70 $54.00 $51.78 $53.85 $53.50 21,977
2018-09-11 $51.83 $53.70 $49.90 $52.27 $51.93 51,528
2018-09-10 $50.20 $51.91 $50.20 $51.16 $50.83 22,371
2018-09-07 $52.50 $52.50 $49.65 $50.09 $49.77 32,176
2018-09-06 $53.81 $55.25 $52.53 $53.02 $52.68 26,386
2018-09-05 $52.11 $54.17 $52.11 $53.81 $53.46 20,247
2018-09-04 $51.38 $52.66 $51.25 $52.30 $51.96 12,806
2018-08-31 $52.06 $52.45 $51.36 $51.90 $51.56 6,944
2018-08-30 $52.78 $53.81 $51.99 $52.05 $51.71 16,534
2018-08-29 $53.16 $54.44 $52.81 $54.09 $53.74 19,701
2018-08-28 $55.56 $55.56 $53.91 $54.09 $53.74 5,359
2018-08-27 $53.23 $55.50 $53.23 $55.00 $54.64 81,012
2018-08-24 $53.49 $54.04 $53.08 $53.08 $52.74 10,158
2018-08-23 $54.50 $54.56 $52.90 $53.69 $53.34 17,613
2018-08-22 $57.19 $57.56 $55.50 $55.56 $55.20 23,856
2018-08-21 $53.50 $57.65 $53.50 $57.30 $56.93 79,151
2018-08-20 $50.31 $52.01 $50.31 $51.62 $51.29 24,478
2018-08-17 $49.81 $51.62 $49.81 $51.04 $50.71 9,468
2018-08-16 $50.01 $52.05 $50.01 $50.81 $50.48 26,486
2018-08-15 $48.96 $49.81 $48.36 $49.79 $49.47 19,407
2018-08-14 $50.58 $51.40 $48.98 $50.62 $50.29 33,837
2018-08-13 $53.02 $53.02 $48.37 $49.23 $48.91 67,575
2018-08-10 $53.73 $54.96 $52.51 $53.75 $53.40 16,017
2018-08-09 $53.79 $56.52 $53.79 $55.44 $55.08 21,875
2018-08-08 $54.89 $54.89 $53.49 $54.09 $53.74 27,157
2018-08-07 $51.96 $55.25 $51.96 $55.15 $54.79 41,924
2018-08-06 $50.70 $52.46 $50.66 $52.45 $52.11 15,524
2018-08-03 $52.20 $52.20 $51.30 $52.10 $51.76 18,723
2018-08-02 $51.25 $52.50 $50.94 $52.04 $51.71 19,625
2018-08-01 $52.83 $53.49 $51.69 $52.70 $52.36 11,286
2018-07-31 $53.24 $54.21 $52.00 $53.42 $53.07 20,958
2018-07-30 $53.57 $53.57 $51.85 $51.85 $51.51 18,647
2018-07-27 $54.84 $56.00 $51.70 $52.55 $52.21 35,134
2018-07-26 $51.27 $54.68 $51.00 $54.45 $54.10 46,245
2018-07-25 $53.99 $55.00 $49.13 $51.28 $50.95 128,361
2018-07-24 $58.34 $59.26 $54.70 $54.87 $54.51 52,412
2018-07-23 $59.88 $60.52 $58.00 $58.31 $57.93 16,979
2018-07-20 $62.52 $62.52 $59.75 $60.37 $59.98 13,992
2018-07-19 $62.60 $64.60 $62.60 $63.78 $63.37 22,195
2018-07-18 $62.15 $62.84 $60.62 $62.71 $62.30 25,897
2018-07-17 $58.17 $63.30 $58.17 $63.30 $62.89 56,902
2018-07-16 $58.09 $59.56 $58.07 $59.02 $58.64 5,812
2018-07-13 $58.86 $59.70 $58.65 $59.18 $58.80 9,041
2018-07-12 $58.50 $59.03 $56.72 $58.71 $58.33 16,953
2018-07-11 $58.18 $59.57 $58.18 $58.40 $58.02 12,633
2018-07-10 $60.20 $61.01 $58.85 $59.57 $59.18 21,557
2018-07-09 $59.99 $60.43 $58.98 $60.19 $59.80 23,316
2018-07-06 $56.55 $59.50 $56.55 $58.03 $57.65 20,803
2018-07-05 $57.29 $57.65 $55.45 $57.58 $57.21 19,822
2018-07-03 $55.83 $56.88 $55.60 $56.12 $55.75 14,664
2018-07-02 $55.85 $55.85 $53.49 $54.75 $54.40 19,773
2018-06-29 $55.05 $56.63 $55.05 $55.50 $55.14 34,334
2018-06-28 $53.48 $54.11 $51.49 $53.98 $53.63 24,037
2018-06-27 $55.34 $55.47 $52.92 $52.92 $52.58 22,176
2018-06-26 $55.56 $57.77 $54.73 $55.23 $54.87 32,388
2018-06-25 $54.51 $55.32 $51.75 $52.92 $52.58 46,138
2018-06-22 $58.36 $58.36 $54.69 $55.61 $55.25 46,336
2018-06-21 $59.66 $59.70 $57.39 $57.60 $57.23 16,742
2018-06-20 $59.95 $60.01 $56.88 $59.34 $58.96 48,241
2018-06-19 $57.28 $59.86 $57.00 $58.78 $58.40 26,611
2018-06-18 $61.19 $62.02 $58.50 $59.28 $58.90 56,353
2018-06-15 $62.44 $62.44 $59.55 $61.54 $61.14 30,518
2018-06-14 $61.88 $62.27 $59.81 $62.17 $61.77 61,333
2018-06-13 $69.38 $69.38 $60.69 $61.64 $61.24 162,632
2018-06-12 $65.95 $69.08 $65.90 $69.04 $68.59 48,850
2018-06-11 $67.27 $67.38 $65.29 $65.87 $65.44 49,309
2018-06-08 $62.04 $66.79 $61.85 $66.61 $66.18 87,024
2018-06-07 $61.03 $63.10 $61.03 $62.03 $61.63 30,347
2018-06-06 $60.19 $61.55 $57.75 $61.55 $61.15 45,586
2018-06-05 $60.21 $60.90 $59.65 $60.09 $59.70 29,890
2018-06-04 $58.04 $60.29 $58.04 $59.39 $59.01 33,374
2018-06-01 $57.26 $58.89 $57.26 $58.38 $58.00 31,767
2018-05-31 $59.48 $60.00 $57.57 $57.68 $57.31 40,347
2018-05-30 $61.22 $61.87 $59.37 $59.51 $59.13 22,347
2018-05-29 $57.52 $61.55 $57.52 $60.28 $59.89 37,220
2018-05-25 $57.26 $60.89 $57.26 $59.70 $59.31 62,030
2018-05-24 $55.76 $57.90 $55.50 $57.12 $56.75 27,574
2018-05-23 $54.00 $57.41 $53.50 $56.88 $56.51 56,729
2018-05-22 $57.48 $57.48 $54.55 $54.55 $54.20 68,252
2018-05-21 $58.48 $59.55 $57.60 $58.56 $58.18 35,261
2018-05-18 $55.42 $58.09 $55.35 $57.81 $57.44 34,363
2018-05-17 $53.99 $55.65 $53.78 $55.52 $55.16 68,981
2018-05-16 $53.05 $54.00 $51.20 $53.65 $53.30 74,629
2018-05-15 $58.39 $58.39 $52.41 $52.79 $52.45 115,591
2018-05-14 $60.44 $61.17 $59.31 $59.57 $59.18 21,989
2018-05-11 $60.72 $61.96 $59.90 $60.60 $60.20 23,131
2018-05-10 $60.00 $61.00 $59.35 $59.52 $59.13 29,776
2018-05-09 $63.98 $63.98 $57.43 $58.86 $58.48 55,898
2018-05-08 $61.51 $63.65 $61.00 $62.19 $61.79 31,043
2018-05-07 $61.25 $62.36 $60.81 $61.54 $61.14 25,223
2018-05-04 $59.49 $62.32 $58.39 $61.25 $60.85 23,354
2018-05-03 $58.80 $60.00 $56.42 $59.63 $59.24 17,143
2018-05-02 $59.21 $61.35 $58.00 $58.18 $57.80 19,327
2018-05-01 $58.02 $60.55 $56.80 $60.38 $59.99 22,481
2018-04-30 $63.60 $63.60 $58.34 $58.34 $57.96 41,583
2018-04-27 $62.50 $64.04 $61.53 $62.80 $62.39 14,136
2018-04-26 $60.18 $62.76 $58.00 $62.20 $61.80 34,325
2018-04-25 $57.82 $60.00 $56.22 $59.52 $59.13 27,430
2018-04-24 $60.84 $62.19 $56.96 $57.65 $57.28 47,631
2018-04-23 $58.73 $60.50 $58.13 $59.35 $58.97 47,522
2018-04-20 $61.02 $62.02 $58.44 $58.79 $58.41 25,027
2018-04-19 $66.49 $66.49 $58.61 $61.02 $60.63 100,662
2018-04-18 $66.77 $68.13 $66.30 $66.89 $66.46 25,625
2018-04-17 $65.75 $66.35 $64.85 $65.93 $65.50 37,252
2018-04-16 $61.81 $65.04 $61.81 $63.71 $63.30 39,715
2018-04-13 $61.71 $63.26 $60.64 $61.87 $61.47 21,217
2018-04-12 $63.50 $64.23 $61.45 $61.94 $61.54 54,893
2018-04-11 $64.73 $67.03 $63.22 $63.53 $63.12 38,948
2018-04-10 $67.50 $68.15 $65.70 $66.29 $65.86 34,412
2018-04-09 $68.29 $68.82 $65.41 $65.46 $65.04 61,099
2018-04-06 $71.37 $73.12 $64.91 $67.46 $67.02 95,009
2018-04-05 $70.68 $74.27 $70.47 $72.96 $72.49 148,269
2018-04-04 $58.26 $70.28 $58.26 $69.66 $69.21 78,690
2018-04-03 $58.40 $61.24 $56.81 $60.70 $60.31 25,260
2018-04-02 $62.23 $63.91 $56.42 $58.24 $57.86 44,442
2018-03-29 $63.40 $65.50 $62.98 $65.03 $64.61 20,176
2018-03-28 $63.16 $65.05 $61.75 $62.70 $62.29 26,784
2018-03-27 $67.78 $67.78 $62.42 $63.58 $63.17 27,265
2018-03-26 $64.43 $66.69 $63.25 $66.55 $66.12 32,611
2018-03-23 $64.43 $67.90 $61.96 $62.10 $61.70 67,750
2018-03-22 $67.00 $69.23 $64.19 $64.20 $63.78 46,903
2018-03-21 $65.20 $69.80 $65.20 $68.76 $68.32 47,442
2018-03-20 $66.06 $68.16 $65.44 $65.48 $65.06 15,438
2018-03-19 $65.61 $66.73 $64.13 $66.23 $65.80 30,394
2018-03-16 $67.19 $68.04 $65.23 $67.54 $67.10 44,836
2018-03-15 $69.54 $69.54 $65.00 $65.69 $65.26 81,640
2018-03-14 $72.99 $72.99 $67.72 $68.30 $67.86 66,066
2018-03-13 $70.17 $73.00 $70.17 $71.21 $70.75 83,481
2018-03-12 $68.96 $70.71 $68.96 $70.04 $69.59 53,127
2018-03-09 $65.57 $68.80 $64.50 $68.80 $68.35 106,012
2018-03-08 $66.88 $67.51 $63.85 $65.38 $64.96 64,010
2018-03-07 $64.98 $66.90 $64.00 $66.25 $65.82 25,396
2018-03-06 $64.13 $66.35 $62.41 $66.35 $65.92 73,375
2018-03-05 $59.88 $63.71 $59.88 $62.88 $62.47 61,386
2018-03-02 $58.24 $61.37 $57.71 $61.01 $60.62 42,726
2018-03-01 $59.95 $61.42 $57.82 $60.23 $59.84 58,065
2018-02-28 $65.37 $66.56 $59.84 $60.01 $59.62 104,917
2018-02-27 $71.36 $73.87 $65.18 $65.18 $64.76 90,184
2018-02-26 $70.40 $71.88 $68.38 $70.84 $70.38 82,686
2018-02-23 $70.94 $70.94 $68.25 $70.28 $69.83 54,977
2018-02-22 $73.87 $73.87 $69.76 $69.91 $69.46 80,516
2018-02-21 $72.56 $75.70 $71.07 $71.10 $70.64 63,112
2018-02-20 $75.14 $75.40 $71.64 $72.40 $71.93 75,656
2018-02-16 $72.20 $76.00 $72.20 $75.10 $74.61 118,531
2018-02-15 $74.22 $74.41 $70.54 $72.43 $71.96 88,908
2018-02-14 $67.67 $72.81 $67.41 $72.68 $72.21 65,295
2018-02-13 $67.40 $69.27 $67.38 $68.80 $68.35 26,622
2018-02-12 $70.00 $70.00 $65.50 $68.78 $68.33 91,199
2018-02-09 $67.30 $68.19 $61.58 $65.84 $65.41 94,201
2018-02-08 $76.72 $76.72 $65.06 $65.06 $64.64 120,662
2018-02-07 $73.92 $80.00 $73.10 $74.85 $74.37 155,521
2018-02-06 $62.44 $75.61 $61.91 $74.84 $74.36 196,141
2018-02-05 $73.57 $78.18 $67.27 $67.57 $67.13 313,711
2018-02-02 $83.78 $83.78 $77.08 $77.40 $76.90 134,683
2018-02-01 $85.01 $88.20 $83.00 $85.66 $85.11 79,492
2018-01-31 $90.50 $93.90 $85.76 $86.10 $85.54 130,406
2018-01-30 $88.27 $89.75 $83.78 $88.95 $88.37 162,886
2018-01-29 $98.38 $98.38 $90.65 $91.03 $90.44 259,446
2018-01-26 $100.64 $101.33 $97.45 $99.05 $98.41 196,741
2018-01-25 $107.10 $107.50 $97.19 $100.00 $99.35 360,320
2018-01-24 $108.58 $110.62 $105.03 $106.76 $106.07 99,810
2018-01-23 $110.00 $110.00 $105.99 $107.93 $107.23 114,264
2018-01-22 $108.00 $109.00 $106.29 $109.00 $108.29 75,798
2018-01-19 $105.11 $107.49 $104.56 $107.49 $106.79 67,324
2018-01-18 $105.76 $108.00 $103.40 $103.75 $103.08 77,742
2018-01-17 $101.75 $106.50 $101.69 $106.03 $105.34 91,118
2018-01-16 $106.88 $107.38 $99.61 $100.37 $99.72 172,107
2018-01-12 $106.00 $106.00 $103.11 $105.27 $104.59 126,497
2018-01-11 $99.57 $104.95 $99.57 $104.95 $104.27 137,787
2018-01-10 $102.03 $102.11 $97.54 $98.94 $98.30 148,026
2018-01-09 $106.00 $106.70 $102.14 $103.56 $102.89 93,649
2018-01-08 $102.84 $104.78 $102.26 $103.95 $103.28 108,692
2018-01-05 $100.40 $102.95 $99.79 $102.91 $102.24 83,307
2018-01-04 $102.20 $102.49 $97.70 $98.99 $98.35 137,199
2018-01-03 $94.24 $101.15 $94.00 $100.95 $100.30 105,623
2018-01-02 $94.00 $94.00 $91.38 $94.00 $93.39 70,495
2017-12-29 $94.95 $95.92 $92.27 $92.30 $91.70 50,859
2017-12-28 $93.00 $94.36 $92.17 $94.28 $93.67 59,975
2017-12-27 $92.71 $93.31 $91.89 $92.28 $91.68 35,755
2017-12-26 $90.98 $92.16 $90.98 $91.89 $91.30 52,216
2017-12-22 $91.60 $92.40 $90.30 $90.70 $90.11 47,527
2017-12-21 $90.67 $92.45 $89.58 $91.92 $91.33 65,170
2017-12-20 $88.40 $89.43 $87.08 $89.17 $88.59 61,433
2017-12-19 $88.37 $90.60 $87.04 $87.65 $87.08 73,741
2017-12-18 $89.57 $89.89 $87.21 $89.81 $89.23 82,154
2017-12-15 $84.06 $86.65 $81.88 $85.89 $85.33 42,192
2017-12-14 $82.78 $85.85 $82.45 $83.58 $83.04 54,475
2017-12-13 $84.50 $85.39 $83.60 $83.75 $83.21 57,404
2017-12-12 $87.22 $88.19 $84.84 $85.20 $83.50 77,533
2017-12-11 $90.95 $90.95 $86.70 $87.23 $85.49 97,797
2017-12-08 $88.15 $89.11 $86.47 $88.75 $86.98 79,610
2017-12-07 $83.95 $87.20 $83.11 $86.07 $84.35 67,289
2017-12-06 $86.49 $87.62 $83.61 $84.28 $82.60 109,712
2017-12-05 $90.31 $90.66 $81.95 $87.00 $85.26 233,271
2017-12-04 $94.52 $95.44 $92.50 $92.79 $90.94 173,027
2017-12-01 $92.60 $93.18 $84.52 $90.88 $89.07 267,543
2017-11-30 $91.23 $93.70 $90.39 $92.32 $90.48 138,947
2017-11-29 $87.92 $90.45 $86.95 $90.01 $88.21 132,014
2017-11-28 $84.12 $87.50 $84.00 $87.05 $85.31 107,331
2017-11-27 $84.72 $84.72 $82.68 $83.25 $81.59 83,181
2017-11-24 $83.76 $84.79 $83.46 $84.50 $82.81 44,153
2017-11-22 $84.00 $84.01 $82.02 $83.00 $81.34 71,723
2017-11-21 $80.40 $83.39 $80.00 $83.08 $81.42 95,904
2017-11-20 $77.99 $79.42 $77.99 $79.25 $77.67 81,911
2017-11-17 $75.25 $78.58 $74.88 $77.60 $76.05 56,522
2017-11-16 $74.94 $76.75 $74.94 $75.54 $74.03 49,543
2017-11-15 $75.85 $76.00 $73.15 $74.50 $73.02 64,034
2017-11-14 $73.84 $76.50 $72.59 $76.23 $74.71 57,285
2017-11-13 $72.08 $74.55 $71.10 $74.00 $72.52 41,899
2017-11-10 $72.64 $73.84 $72.50 $72.95 $71.49 34,942
2017-11-09 $71.50 $73.87 $69.30 $72.88 $71.43 44,201
2017-11-08 $69.84 $72.40 $68.15 $72.24 $70.80 31,464
2017-11-07 $70.44 $71.22 $69.13 $69.78 $68.39 33,625
2017-11-06 $67.67 $70.38 $67.60 $70.17 $68.77 54,657
2017-11-03 $67.90 $69.45 $67.52 $68.12 $66.76 42,038
2017-11-02 $73.49 $73.49 $66.35 $67.74 $66.38 146,099
2017-11-01 $72.71 $74.50 $71.55 $72.95 $71.49 74,771
2017-10-31 $69.60 $72.09 $69.60 $71.70 $70.27 58,931
2017-10-30 $70.04 $71.07 $68.51 $69.28 $67.90 61,726
2017-10-27 $69.35 $69.82 $67.71 $69.65 $68.26 57,778
2017-10-26 $67.01 $69.38 $67.01 $68.93 $67.55 51,043
2017-10-25 $67.86 $69.10 $65.50 $66.49 $65.16 68,251
2017-10-24 $66.13 $67.62 $66.13 $67.58 $66.23 46,324
2017-10-23 $67.41 $67.41 $65.49 $65.57 $64.26 41,522
2017-10-20 $64.77 $66.05 $64.59 $65.36 $64.06 36,547
2017-10-19 $60.06 $63.80 $60.06 $63.75 $62.48 20,139
2017-10-18 $60.69 $61.12 $59.59 $60.75 $59.54 16,729
2017-10-17 $61.10 $61.10 $60.03 $60.15 $58.95 9,304
2017-10-16 $60.19 $60.77 $59.76 $60.35 $59.15 18,051
2017-10-13 $60.45 $60.76 $59.95 $60.08 $58.88 12,761
2017-10-12 $60.83 $60.91 $60.26 $60.31 $59.11 22,507
2017-10-11 $59.88 $60.71 $59.62 $60.68 $59.47 16,428
2017-10-10 $60.24 $60.38 $58.60 $59.64 $58.45 28,413
2017-10-09 $60.49 $60.96 $59.50 $59.90 $58.70 22,940
2017-10-06 $59.00 $60.26 $59.00 $60.04 $58.84 18,678
2017-10-05 $60.58 $60.73 $59.00 $59.27 $58.08 47,913
2017-10-04 $58.69 $60.11 $58.01 $60.05 $58.85 29,982
2017-10-03 $57.94 $58.73 $55.87 $58.40 $57.23 46,966
2017-10-02 $56.16 $56.94 $55.76 $56.64 $55.51 33,732
2017-09-29 $55.80 $56.35 $55.18 $56.10 $54.98 34,034
2017-09-28 $51.99 $54.50 $51.99 $54.43 $53.34 15,733
2017-09-27 $51.51 $52.20 $50.50 $52.05 $51.01 18,948
2017-09-26 $50.17 $51.63 $50.17 $51.22 $50.20 29,744
2017-09-25 $49.31 $50.02 $48.65 $49.93 $48.93 7,423
2017-09-22 $48.90 $49.65 $48.80 $48.80 $47.83 4,604
2017-09-21 $47.80 $48.83 $47.80 $48.71 $47.74 8,233
2017-09-20 $48.80 $49.40 $48.10 $48.15 $47.19 16,480
2017-09-19 $49.38 $49.90 $48.83 $49.77 $48.78 10,905
2017-09-18 $47.86 $49.38 $47.86 $49.16 $48.18 11,972
2017-09-15 $49.33 $49.33 $47.35 $48.23 $47.27 17,103
2017-09-14 $47.73 $48.79 $47.55 $48.51 $47.54 16,897
2017-09-13 $50.19 $50.29 $47.40 $48.08 $47.12 25,746
2017-09-12 $48.47 $49.90 $48.47 $49.90 $48.90 22,994
2017-09-11 $47.76 $48.27 $46.93 $48.22 $47.26 50,478
2017-09-08 $45.50 $47.96 $45.33 $47.21 $46.27 52,169
2017-09-07 $46.46 $46.46 $45.29 $45.68 $44.77 23,895
2017-09-06 $45.73 $46.12 $44.98 $45.80 $44.89 15,114
2017-09-05 $47.34 $47.34 $44.07 $45.02 $44.12 19,106
2017-09-01 $46.50 $46.50 $45.70 $46.09 $45.17 11,827
2017-08-31 $44.07 $45.60 $44.07 $45.60 $44.69 16,478
2017-08-30 $42.96 $43.90 $42.96 $43.48 $42.61 11,282
2017-08-29 $43.18 $43.18 $41.70 $42.70 $41.85 12,676
2017-08-28 $43.51 $43.51 $42.76 $43.00 $42.14 4,621
2017-08-25 $42.73 $43.60 $42.73 $43.50 $42.63 3,896
2017-08-24 $42.90 $42.90 $42.14 $42.14 $41.30 4,234
2017-08-23 $43.29 $43.29 $42.23 $42.67 $41.82 10,714
2017-08-22 $43.69 $44.00 $42.95 $44.00 $43.12 9,313
2017-08-21 $43.60 $44.11 $43.10 $44.00 $43.12 7,988
2017-08-18 $44.97 $44.97 $43.48 $43.94 $43.07 5,096
2017-08-17 $46.41 $46.50 $46.20 $46.23 $45.31 1,078
2017-08-16 $47.76 $47.76 $47.64 $47.75 $46.80 1,214
2017-08-15 $48.50 $48.50 $47.21 $47.32 $46.38 3,433
2017-08-14 $46.77 $48.22 $46.77 $48.03 $47.07 4,543
2017-08-11 $45.22 $46.08 $44.76 $45.99 $45.07 3,198
2017-08-10 $46.90 $46.95 $45.80 $45.80 $44.89 4,242
2017-08-09 $48.04 $48.75 $47.69 $48.57 $47.60 3,817
2017-08-08 $49.41 $49.66 $48.81 $49.06 $48.08 2,790
2017-08-07 $49.94 $49.94 $48.43 $48.90 $47.92 6,678
2017-08-04 $48.12 $49.24 $48.12 $48.92 $47.94 7,306
2017-08-03 $47.53 $47.53 $47.10 $47.36 $46.41 765
2017-08-02 $47.40 $48.00 $46.73 $47.64 $46.69 8,365
2017-08-01 $45.67 $47.38 $45.67 $47.35 $46.41 4,422
2017-07-31 $46.36 $46.36 $44.80 $45.21 $44.31 7,240
2017-07-28 $46.32 $46.54 $44.78 $45.70 $44.79 3,395
2017-07-27 $47.00 $47.32 $46.29 $46.44 $45.51 2,537
2017-07-26 $46.65 $47.44 $46.53 $46.94 $46.01 4,570
2017-07-25 $46.87 $48.11 $46.87 $48.11 $47.15 3,554
2017-07-24 $46.85 $46.89 $46.46 $46.60 $45.67 4,031
2017-07-21 $45.88 $47.32 $45.88 $47.04 $46.10 2,806
2017-07-20 $46.46 $46.49 $45.26 $45.90 $44.98 7,078
2017-07-19 $46.30 $47.70 $46.30 $47.59 $46.64 13,212
2017-07-18 $46.93 $47.53 $45.30 $46.47 $45.54 9,452
2017-07-17 $48.74 $48.74 $47.75 $48.52 $47.55 8,705
2017-07-14 $47.82 $48.33 $47.82 $48.17 $47.21 3,096
2017-07-13 $47.82 $48.52 $47.36 $47.86 $46.90 2,305
2017-07-12 $47.85 $47.85 $46.96 $47.58 $46.63 1,284
2017-07-11 $48.56 $48.56 $46.53 $47.70 $46.75 8,467
2017-07-10 $48.11 $48.76 $47.20 $48.75 $47.78 8,613
2017-07-07 $45.47 $47.60 $45.47 $47.30 $46.36 8,995
2017-07-06 $44.78 $44.90 $44.00 $44.32 $43.44 8,865
2017-07-05 $45.10 $45.81 $44.50 $45.59 $44.68 5,211
2017-07-03 $46.00 $46.16 $45.41 $45.46 $44.55 11,274
2017-06-30 $43.99 $46.41 $43.99 $46.00 $45.08 14,523
2017-06-29 $45.99 $46.00 $43.51 $43.51 $42.64 7,234
2017-06-28 $45.15 $46.41 $45.02 $45.91 $44.99 2,374
2017-06-27 $44.75 $45.00 $44.07 $44.07 $43.19 3,469
2017-06-26 $44.65 $45.02 $44.30 $45.02 $44.12 5,762
2017-06-23 $44.47 $45.10 $44.40 $44.77 $43.87 2,032
2017-06-22 $45.28 $45.28 $44.29 $44.29 $43.41 4,847
2017-06-21 $45.61 $46.72 $45.52 $45.88 $44.97 5,094
2017-06-20 $46.16 $47.58 $45.79 $46.04 $45.12 10,610
2017-06-19 $44.83 $45.91 $44.38 $45.39 $44.48 10,524
2017-06-16 $45.04 $45.04 $43.00 $44.11 $43.23 1,289
2017-06-15 $45.33 $45.33 $44.00 $44.39 $43.50 3,818
2017-06-14 $45.26 $46.80 $45.00 $46.10 $45.18 13,493
2017-06-13 $43.79 $44.92 $43.76 $44.92 $44.02 4,728
2017-06-12 $42.42 $43.19 $42.42 $42.73 $41.88 2,531
2017-06-09 $41.56 $42.55 $41.56 $42.11 $41.27 10,945
2017-06-08 $41.91 $42.60 $41.62 $42.11 $41.27 3,446
2017-06-07 $41.60 $42.38 $41.60 $42.00 $41.16 1,665
2017-06-06 $41.60 $42.25 $41.36 $41.75 $40.92 8,925
2017-06-05 $43.44 $43.44 $41.88 $41.99 $41.15 4,897
2017-06-02 $41.26 $43.72 $41.26 $43.31 $42.45 14,944
2017-06-01 $40.00 $41.51 $40.00 $41.35 $40.52 29,211
2017-05-31 $40.99 $40.99 $39.34 $40.44 $39.63 25,681
2017-05-30 $40.04 $41.03 $40.00 $40.76 $39.95 17,357
2017-05-26 $41.00 $41.05 $40.72 $40.72 $39.91 3,361
2017-05-25 $42.39 $42.39 $41.08 $41.32 $40.50 19,756
2017-05-24 $41.30 $41.82 $40.24 $41.82 $40.99 7,334
2017-05-23 $43.23 $43.85 $41.20 $41.24 $40.42 17,428
2017-05-22 $42.63 $42.80 $42.36 $42.77 $41.92 13,208
2017-05-19 $40.79 $42.47 $40.75 $42.34 $41.50 25,082
2017-05-18 $38.92 $40.51 $38.86 $40.51 $39.70 2,423
2017-05-17 $41.18 $41.39 $39.80 $39.80 $39.01 26,006
2017-05-16 $41.80 $42.23 $41.40 $42.23 $41.39 24,748
2017-05-15 $40.86 $41.80 $40.86 $41.50 $40.67 18,062
2017-05-12 $40.46 $40.50 $40.13 $40.26 $39.46 8,110
2017-05-11 $40.50 $40.84 $39.97 $40.84 $40.03 1,185
2017-05-10 $40.35 $41.23 $40.35 $41.08 $40.26 10,934
2017-05-09 $38.90 $41.07 $38.90 $40.97 $40.15 4,130
2017-05-08 $39.93 $39.93 $39.26 $39.26 $38.48 2,601
2017-05-05 $39.51 $39.66 $39.26 $39.61 $38.82 3,187
2017-05-04 $38.38 $39.31 $38.36 $39.31 $38.53 2,744
2017-05-03 $39.03 $39.10 $38.55 $39.07 $38.29 3,123
2017-05-02 $40.09 $40.09 $38.95 $39.22 $38.44 9,216
2017-05-01 $39.88 $41.16 $39.71 $39.89 $39.09 7,781
2017-04-28 $41.97 $41.97 $39.38 $40.07 $39.27 11,003
2017-04-27 $41.05 $41.66 $40.55 $41.44 $40.61 4,816
2017-04-26 $39.55 $41.45 $39.51 $40.89 $40.07 30,635
2017-04-25 $39.50 $40.15 $38.31 $40.05 $39.25 46,778
2017-04-24 $40.88 $41.00 $39.92 $40.18 $39.38 7,139
2017-04-21 $39.80 $39.82 $39.22 $39.65 $38.86 2,212
2017-04-20 $39.44 $40.45 $38.87 $39.60 $38.81 13,775
2017-04-19 $40.93 $41.27 $40.15 $40.21 $39.41 13,878
2017-04-18 $40.13 $40.66 $39.40 $40.57 $39.76 12,533
2017-04-17 $39.29 $40.01 $39.14 $40.01 $39.21 4,474
2017-04-13 $39.24 $39.24 $39.24 $39.24 $38.46 356
2017-04-12 $40.00 $40.00 $38.28 $38.68 $37.91 5,130
2017-04-11 $38.98 $39.65 $38.20 $39.65 $38.86 3,567
2017-04-10 $37.46 $39.12 $37.03 $38.20 $37.44 3,544
2017-04-07 $37.92 $37.92 $37.69 $37.69 $36.94 2,084
2017-04-06 $37.61 $38.14 $37.50 $38.09 $37.33 1,424
2017-04-05 $37.97 $39.01 $37.36 $37.39 $36.64 8,578
2017-04-04 $38.67 $38.67 $37.71 $37.97 $37.21 2,235
2017-04-03 $39.47 $39.48 $38.18 $38.35 $37.58 2,964
2017-03-31 $39.44 $39.44 $38.62 $38.87 $38.09 17,980
2017-03-30 $38.98 $39.16 $38.44 $39.09 $38.31 7,059
2017-03-29 $38.88 $39.08 $38.06 $38.86 $38.08 12,021
2017-03-28 $37.88 $38.71 $37.75 $38.64 $37.87 12,710
2017-03-27 $37.24 $37.83 $36.14 $37.83 $37.08 14,797
2017-03-24 $38.42 $38.54 $37.34 $37.84 $37.08 18,634
2017-03-23 $37.31 $38.63 $37.31 $37.66 $36.91 10,267
2017-03-22 $37.53 $37.53 $36.26 $37.18 $36.44 23,227
2017-03-21 $40.08 $42.85 $37.50 $37.56 $36.81 25,419
2017-03-20 $40.49 $40.49 $39.40 $39.76 $38.97 11,320
2017-03-17 $41.12 $41.12 $40.07 $40.41 $39.60 7,532
2017-03-16 $39.59 $41.29 $39.24 $40.97 $40.15 24,744
2017-03-15 $37.98 $39.21 $37.15 $38.80 $38.03 3,944
2017-03-14 $37.50 $37.61 $36.70 $37.45 $36.70 1,556
2017-03-13 $38.78 $39.04 $37.77 $37.98 $37.22 9,534
2017-03-10 $37.65 $39.41 $37.65 $38.78 $38.01 14,025
2017-03-09 $38.20 $38.60 $36.34 $36.50 $35.77 10,910
2017-03-08 $37.03 $38.01 $36.67 $37.74 $36.99 17,453
2017-03-07 $36.38 $36.65 $35.59 $36.25 $35.53 8,073
2017-03-06 $36.11 $36.25 $35.58 $36.01 $35.29 5,632
2017-03-03 $36.54 $37.03 $35.86 $36.85 $36.11 4,122
2017-03-02 $38.49 $38.49 $36.12 $37.00 $36.26 7,634
2017-03-01 $34.99 $37.35 $34.99 $36.91 $36.17 18,173
2017-02-28 $34.70 $34.70 $33.92 $34.18 $33.50 4,414
2017-02-27 $33.08 $34.48 $33.08 $34.48 $33.79 7,538
2017-02-24 $32.33 $32.33 $32.27 $32.27 $31.62 677
2017-02-23 $33.33 $33.33 $31.90 $32.31 $31.67 6,617
2017-02-22 $33.99 $33.99 $32.48 $32.73 $32.08 8,143
2017-02-21 $32.56 $32.56 $31.67 $32.16 $31.52 11,734
2017-02-17 $31.30 $31.73 $30.97 $31.73 $31.10 3,036
2017-02-16 $31.75 $31.75 $31.60 $31.75 $31.12 4,683
2017-02-15 $30.99 $31.80 $30.75 $31.80 $31.17 2,962
2017-02-14 $30.75 $31.00 $30.19 $30.19 $29.58 1,580
2017-02-13 $31.80 $32.00 $31.75 $31.97 $31.33 5,091
2017-02-10 $30.17 $31.57 $30.17 $31.38 $30.75 15,610
2017-02-09 $29.55 $30.08 $29.55 $29.78 $29.19 4,497
2017-02-08 $29.12 $29.12 $29.12 $29.12 $28.54 82
2017-02-07 $28.94 $29.12 $28.50 $29.12 $28.54 956
2017-02-06 $29.72 $29.86 $29.72 $29.86 $29.26 671
2017-02-03 $30.05 $30.25 $29.18 $29.18 $28.60 2,875
2017-02-02 $29.16 $30.17 $29.16 $29.80 $29.21 5,352
2017-02-01 $29.06 $29.68 $28.85 $29.26 $28.68 3,393
2017-01-31 $29.91 $29.91 $28.95 $28.95 $28.37 3,984
2017-01-30 $29.60 $29.60 $28.74 $29.51 $28.92 1,858
2017-01-27 $31.21 $31.21 $30.32 $30.37 $29.76 2,766
2017-01-26 $31.99 $32.47 $31.50 $31.50 $30.87 3,464
2017-01-25 $30.70 $31.83 $30.67 $31.65 $31.02 7,669
2017-01-24 $27.42 $29.89 $27.42 $29.89 $29.29 15,974
2017-01-23 $25.97 $25.97 $25.97 $25.97 $25.45 0
2017-01-20 $25.97 $25.97 $25.97 $25.97 $25.45 0
2017-01-19 $25.97 $25.97 $25.97 $25.97 $25.45 410
2017-01-18 $26.73 $26.98 $26.63 $26.63 $26.10 1,008
2017-01-17 $26.44 $26.44 $26.44 $26.44 $25.91 186
2017-01-13 $26.97 $27.06 $26.90 $26.90 $26.36 655
2017-01-12 $26.55 $26.55 $26.55 $26.55 $26.02 0
2017-01-11 $25.29 $26.55 $25.29 $26.55 $26.02 1,750
2017-01-10 $26.70 $26.70 $26.05 $26.55 $26.02 791
2017-01-09 $25.79 $26.00 $25.77 $25.79 $25.27 2,061
2017-01-06 $26.20 $26.45 $26.03 $26.03 $25.51 4,264
2017-01-05 $28.13 $28.30 $26.77 $27.56 $27.01 4,847
2017-01-04 $28.13 $28.13 $27.91 $27.91 $27.36 1,342
2017-01-03 $26.39 $26.39 $25.96 $26.00 $25.48 933
2016-12-30 $25.80 $26.02 $25.08 $25.38 $24.87 1,755
2016-12-29 $26.28 $26.86 $26.28 $26.85 $26.31 721
2016-12-28 $26.50 $26.60 $26.49 $26.49 $25.96 1,045
2016-12-27 $26.88 $27.15 $26.86 $27.15 $26.61 9,580
2016-12-23 $26.48 $26.48 $26.11 $26.25 $25.73 1,670
2016-12-22 $27.52 $27.52 $26.90 $26.90 $26.36 2,166
2016-12-21 $27.80 $27.80 $27.40 $27.60 $27.05 800
2016-12-20 $27.23 $27.23 $27.07 $27.07 $26.53 551
2016-12-19 $28.00 $28.00 $27.07 $27.28 $26.73 906
2016-12-16 $26.54 $27.15 $26.54 $26.62 $26.09 1,098
2016-12-15 $28.46 $28.65 $26.00 $26.63 $26.10 10,102
2016-12-14 $29.46 $29.46 $27.01 $27.40 $26.85 2,638
2016-12-13 $30.23 $30.28 $28.73 $29.27 $28.69 1,153
2016-12-12 $28.78 $29.72 $28.78 $28.96 $28.38 926
2016-12-09 $30.99 $30.99 $28.51 $29.09 $28.51 7,134
2016-12-08 $29.60 $30.16 $28.40 $30.16 $29.55 19,590
2016-12-07 $26.79 $28.42 $26.74 $28.32 $27.75 6,745
2016-12-06 $25.31 $26.50 $25.31 $26.50 $25.97 2,898
2016-12-05 $25.21 $25.21 $25.21 $25.21 $24.70 285
2016-12-02 $23.31 $24.24 $23.31 $24.02 $23.54 2,330
2016-12-01 $25.30 $25.31 $24.30 $24.30 $23.82 736
2016-11-30 $25.67 $25.67 $25.67 $25.67 $25.16 1,004
2016-11-29 $26.80 $27.00 $26.55 $27.00 $26.46 1,951
2016-11-28 $27.01 $27.01 $25.76 $26.68 $26.15 4,105
2016-11-25 $26.64 $27.30 $26.49 $27.12 $26.58 2,570
2016-11-23 $25.01 $26.46 $25.01 $26.46 $25.93 1,831
2016-11-22 $25.59 $26.11 $25.59 $25.70 $25.19 976
2016-11-21 $25.81 $25.81 $25.81 $25.81 $25.30 102
2016-11-18 $26.50 $26.50 $25.40 $25.45 $24.94 1,970
2016-11-17 $24.99 $25.44 $24.75 $25.37 $24.86 1,673
2016-11-16 $23.60 $23.60 $23.22 $23.22 $22.76 2,772
2016-11-15 $24.89 $24.89 $23.90 $23.90 $23.42 2,437
2016-11-14 $23.40 $23.94 $23.40 $23.49 $23.02 1,008
2016-11-11 $23.00 $23.05 $22.62 $22.68 $22.22 2,438
2016-11-10 $22.29 $23.03 $21.79 $22.54 $22.09 4,636
2016-11-09 $20.50 $21.80 $20.11 $21.80 $21.36 14,728
2016-11-08 $20.61 $20.61 $20.61 $20.61 $20.20 145
2016-11-07 $20.79 $20.79 $20.79 $20.79 $20.38 0
2016-11-04 $20.79 $20.79 $20.79 $20.79 $20.38 312
2016-11-03 $20.01 $20.01 $20.01 $20.01 $19.61 27
2016-11-02 $20.50 $20.50 $20.01 $20.01 $19.61 766
2016-11-01 $21.04 $21.04 $21.04 $21.04 $20.62 25
2016-10-31 $21.05 $21.05 $21.01 $21.04 $20.62 1,252
2016-10-28 $21.35 $21.50 $21.35 $21.50 $21.07 251
2016-10-27 $21.30 $21.30 $20.34 $20.36 $19.96 590
2016-10-26 $22.30 $22.30 $22.30 $22.30 $21.85 31
2016-10-25 $22.90 $22.90 $22.30 $22.30 $21.85 1,516
2016-10-24 $23.30 $23.30 $23.30 $23.30 $22.84 0
2016-10-21 $23.30 $23.30 $23.30 $23.30 $22.84 205
2016-10-20 $24.67 $24.67 $24.67 $24.67 $24.18 36
2016-10-19 $24.67 $24.67 $24.67 $24.67 $24.18 831
2016-10-18 $23.30 $23.30 $23.30 $23.30 $22.84 11
2016-10-17 $23.30 $23.30 $23.30 $23.30 $22.84 40
2016-10-14 $23.30 $23.30 $23.30 $23.30 $22.84 9
2016-10-13 $24.31 $24.31 $23.30 $23.30 $22.84 1,467
2016-10-12 $25.25 $25.25 $25.25 $25.25 $24.75 71
2016-10-11 $25.26 $25.26 $25.25 $25.25 $24.75 454
2016-10-10 $25.30 $25.30 $25.30 $25.30 $24.80 125
2016-10-07 $26.21 $26.21 $25.36 $25.36 $24.85 1,870
2016-10-06 $26.76 $26.76 $26.76 $26.76 $26.22 426
2016-10-05 $26.30 $26.55 $26.00 $26.00 $25.48 4,300
2016-10-04 $25.30 $25.30 $25.30 $25.30 $24.80 367
2016-10-03 $25.80 $25.80 $25.80 $25.80 $25.29 301
2016-09-30 $26.14 $26.14 $26.14 $26.14 $25.62 325
2016-09-29 $26.10 $26.10 $26.10 $26.10 $25.57 410
2016-09-28 $26.06 $26.45 $25.89 $26.40 $25.87 1,894
2016-09-27 $26.35 $26.35 $26.35 $26.35 $25.82 319
2016-09-26 $25.82 $25.82 $25.82 $25.82 $25.31 886
2016-09-23 $26.97 $26.97 $26.55 $26.55 $26.02 3,008
2016-09-22 $26.39 $26.80 $26.39 $26.52 $25.99 4,200
2016-09-21 $25.16 $25.33 $24.75 $25.10 $24.60 1,360
2016-09-20 $25.30 $25.69 $24.91 $24.91 $24.41 1,879
2016-09-19 $26.64 $27.30 $26.17 $26.17 $25.65 2,563
2016-09-16 $26.26 $26.26 $25.49 $25.65 $25.14 1,222
2016-09-15 $28.03 $28.03 $28.03 $28.03 $27.47 0
2016-09-14 $28.03 $28.03 $28.03 $28.03 $27.47 24
2016-09-13 $28.03 $28.03 $28.03 $28.03 $27.47 8
2016-09-12 $27.27 $28.03 $26.85 $28.03 $27.47 588
2016-09-09 $28.88 $28.88 $26.70 $27.18 $26.64 2,853
2016-09-08 $30.88 $30.88 $30.88 $30.88 $30.26 105
2016-09-07 $30.88 $30.88 $30.88 $30.88 $30.26 105
2016-09-06 $30.32 $30.32 $30.32 $30.32 $29.71 0
2016-09-02 $30.32 $30.32 $30.32 $30.32 $29.71 200
2016-09-01 $30.62 $30.62 $30.62 $30.62 $30.01 12
2016-08-31 $30.28 $30.62 $29.99 $30.62 $30.01 821
2016-08-30 $30.82 $31.66 $30.82 $31.66 $31.03 815
2016-08-29 $30.10 $30.10 $30.10 $30.10 $29.50 11
2016-08-26 $30.10 $30.10 $30.10 $30.10 $29.50 124
2016-08-25 $32.00 $32.00 $31.28 $31.28 $30.66 402
2016-08-24 $33.41 $33.41 $31.25 $31.25 $30.63 949
2016-08-23 $31.59 $32.60 $31.59 $32.28 $31.64 1,538
2016-08-22 $30.06 $30.06 $30.06 $30.06 $29.46 0
2016-08-19 $30.06 $30.06 $30.06 $30.06 $29.46 51
2016-08-18 $30.06 $30.06 $30.06 $30.06 $29.46 369
2016-08-17 $28.99 $28.99 $28.91 $28.91 $28.33 1,780
2016-08-16 $30.59 $30.59 $30.59 $30.59 $29.98 0
2016-08-15 $30.59 $30.59 $30.59 $30.59 $29.98 206
2016-08-12 $30.30 $30.30 $30.30 $30.30 $29.70 18
2016-08-11 $30.24 $30.30 $30.17 $30.30 $29.70 1,702
2016-08-10 $30.25 $30.25 $30.25 $30.25 $29.64 6
2016-08-09 $30.25 $30.25 $30.25 $30.25 $29.64 100
2016-08-08 $31.05 $31.05 $30.82 $30.82 $30.21 373
2016-08-05 $30.40 $30.77 $30.40 $30.77 $30.15 693
2016-08-04 $29.63 $29.63 $29.63 $29.63 $29.04 395
2016-08-03 $29.40 $29.40 $29.40 $29.40 $28.81 17
2016-08-02 $30.00 $30.00 $29.40 $29.40 $28.81 1,558
2016-08-01 $30.80 $30.80 $30.36 $30.53 $29.92 2,028
2016-07-29 $32.39 $32.39 $30.79 $30.79 $30.18 3,218
2016-07-28 $32.90 $32.90 $32.90 $32.90 $32.24 85
2016-07-27 $33.38 $34.49 $32.90 $32.90 $32.24 1,970
2016-07-26 $33.00 $33.00 $33.00 $33.00 $32.34 128
2016-07-25 $32.84 $33.10 $32.40 $33.10 $32.44 2,211
2016-07-22 $31.24 $32.54 $31.24 $32.14 $31.50 6,079
2016-07-21 $31.81 $32.37 $31.57 $31.57 $30.94 5,252
2016-07-20 $32.00 $32.96 $32.00 $32.42 $31.77 2,089
2016-07-19 $32.00 $32.00 $32.00 $32.00 $31.36 125
2016-07-18 $31.38 $31.95 $31.38 $31.56 $30.93 8,700
2016-07-15 $31.32 $31.89 $31.25 $31.44 $30.81 3,425
2016-07-14 $31.14 $32.08 $31.14 $31.80 $31.17 9,800
2016-07-13 $31.49 $31.49 $31.49 $31.49 $30.86 435
2016-07-12 $33.38 $33.38 $31.90 $32.25 $31.60 806
2016-07-11 $32.29 $32.44 $31.97 $32.34 $31.69 1,524
2016-07-08 $29.99 $31.36 $29.99 $31.29 $30.67 2,425
2016-07-07 $29.64 $29.64 $29.23 $29.25 $28.67 815
2016-07-06 $27.13 $28.09 $27.13 $28.09 $27.53 804
2016-07-05 $27.28 $27.28 $27.28 $27.28 $26.73 0
2016-07-01 $27.39 $27.39 $27.28 $27.28 $26.73 725
2016-06-30 $25.00 $25.00 $25.00 $25.00 $24.50 112
2016-06-29 $24.97 $25.00 $24.97 $25.00 $24.50 1,635
2016-06-28 $24.35 $24.35 $23.96 $23.99 $23.51 3,275
2016-06-27 $24.01 $24.01 $22.32 $22.63 $22.17 1,014
2016-06-24 $24.92 $25.13 $24.27 $25.13 $24.63 2,005
2016-06-23 $26.75 $27.00 $26.75 $26.83 $26.29 1,777
2016-06-22 $26.37 $26.37 $26.37 $26.37 $25.84 0
2016-06-21 $26.34 $26.71 $26.31 $26.37 $25.84 5,802
2016-06-20 $27.00 $27.00 $27.00 $27.00 $26.46 1,361
2016-06-17 $25.72 $25.72 $25.72 $25.72 $25.21 0
2016-06-16 $24.72 $25.72 $24.70 $25.72 $25.21 2,466
2016-06-15 $25.22 $26.20 $25.22 $25.56 $25.05 700
2016-06-14 $25.50 $25.50 $24.66 $24.71 $24.22 1,777
2016-06-13 $26.46 $26.46 $25.96 $25.96 $25.44 799
2016-06-10 $27.75 $27.75 $27.24 $27.24 $26.70 517
2016-06-09 $29.00 $29.00 $28.65 $28.74 $28.17 951
2016-06-08 $28.80 $29.09 $28.56 $28.92 $28.34 2,048
2016-06-07 $27.89 $29.07 $27.89 $28.75 $28.18 1,282
2016-06-06 $26.50 $27.14 $26.43 $27.10 $26.56 1,951
2016-06-03 $26.24 $26.86 $26.24 $26.86 $26.32 1,744
2016-06-02 $26.58 $26.90 $26.58 $26.90 $26.36 611
2016-06-01 $27.00 $27.49 $26.98 $27.49 $26.94 2,077
2016-05-31 $27.30 $27.30 $27.21 $27.30 $26.76 637
2016-05-27 $26.56 $26.56 $26.56 $26.56 $26.03 14
2016-05-26 $27.48 $27.48 $26.56 $26.56 $26.03 750
2016-05-25 $28.08 $28.09 $26.86 $26.99 $26.45 7,555
2016-05-24 $26.31 $27.27 $25.89 $27.21 $26.67 1,851
2016-05-23 $24.16 $24.18 $24.14 $24.18 $23.70 605
2016-05-20 $23.20 $23.20 $23.20 $23.20 $22.74 0
2016-05-19 $23.20 $23.20 $23.20 $23.20 $22.74 174
2016-05-18 $24.35 $24.75 $23.83 $23.85 $23.37 1,375
2016-05-17 $24.30 $25.08 $24.30 $24.75 $24.26 1,900
2016-05-16 $23.25 $24.25 $23.25 $24.25 $23.77 1,836
2016-05-13 $22.83 $23.94 $22.83 $23.40 $22.93 1,804
2016-05-12 $24.10 $24.10 $24.10 $24.10 $23.62 77
2016-05-11 $24.92 $24.94 $24.09 $24.10 $23.62 1,320
2016-05-10 $23.95 $23.95 $23.95 $23.95 $23.47 0
2016-05-09 $23.95 $23.95 $23.95 $23.95 $23.47 0
2016-05-06 $24.00 $24.00 $23.95 $23.95 $23.47 274
2016-05-05 $23.43 $23.43 $23.43 $23.43 $22.96 440
2016-05-04 $23.61 $24.10 $23.44 $24.10 $23.62 650
2016-05-03 $23.95 $24.50 $23.85 $23.85 $23.38 1,882
2016-05-02 $24.30 $24.30 $24.30 $24.30 $23.82 225
2016-04-29 $24.30 $24.35 $23.94 $24.35 $23.86 1,470
2016-04-28 $25.50 $25.50 $24.97 $25.29 $24.78 2,491
2016-04-27 $27.87 $27.87 $27.87 $27.87 $27.32 65
2016-04-26 $27.87 $27.87 $27.87 $27.87 $27.32 130
2016-04-25 $27.40 $27.40 $27.40 $27.40 $26.85 164
2016-04-22 $27.53 $27.64 $27.33 $27.64 $27.09 986
2016-04-21 $29.00 $29.00 $27.95 $27.95 $27.39 3,415
2016-04-20 $28.77 $29.19 $28.72 $29.14 $28.56 1,000
2016-04-19 $27.97 $27.97 $27.97 $27.97 $27.41 295
2016-04-18 $27.97 $27.97 $27.97 $27.97 $27.41 140
2016-04-15 $28.13 $28.13 $28.13 $28.13 $27.57 0
2016-04-14 $28.44 $28.44 $28.02 $28.13 $27.57 4,000
2016-04-13 $27.69 $27.69 $27.57 $27.57 $27.02 1,200
2016-04-12 $26.53 $26.77 $26.53 $26.74 $26.21 1,549
2016-04-11 $27.09 $27.09 $26.53 $26.53 $26.00 1,017
2016-04-08 $26.77 $26.77 $26.43 $26.43 $25.90 856
2016-04-07 $26.63 $26.63 $26.34 $26.50 $25.97 2,434
2016-04-06 $26.52 $26.65 $26.51 $26.65 $26.12 424
2016-04-05 $25.40 $25.40 $25.40 $25.40 $24.90 400
2016-04-04 $26.55 $26.55 $25.88 $25.88 $25.36 5,017
2016-04-01 $25.56 $26.43 $25.56 $26.43 $25.91 636
2016-03-31 $25.93 $25.93 $25.93 $25.93 $25.41 350
2016-03-30 $24.37 $24.37 $24.37 $24.37 $23.88 14
2016-03-29 $24.37 $24.37 $24.37 $24.37 $23.88 0
2016-03-28 $23.47 $24.37 $23.47 $24.37 $23.88 1,037
2016-03-24 $23.73 $23.73 $23.73 $23.73 $23.26 363
2016-03-23 $24.00 $24.11 $24.00 $24.11 $23.63 954
2016-03-22 $24.49 $24.49 $24.49 $24.49 $24.00 254
2016-03-21 $25.60 $25.60 $24.90 $24.90 $24.40 387
2016-03-18 $25.99 $26.03 $25.70 $25.70 $25.19 1,445
2016-03-17 $23.52 $24.83 $23.52 $24.83 $24.33 1,236
2016-03-16 $23.06 $23.06 $22.44 $22.44 $21.99 608
2016-03-15 $22.50 $22.50 $22.50 $22.50 $22.05 300
2016-03-14 $22.81 $22.81 $22.81 $22.81 $22.35 32
2016-03-11 $23.25 $23.25 $22.81 $22.81 $22.35 2,001
2016-03-10 $21.63 $21.63 $21.63 $21.63 $21.20 0
2016-03-09 $21.63 $21.63 $21.63 $21.63 $21.20 166
2016-03-08 $21.71 $21.71 $21.71 $21.71 $21.28 52
2016-03-07 $21.71 $21.71 $21.71 $21.71 $21.28 50
2016-03-04 $21.97 $21.97 $21.71 $21.71 $21.28 400
2016-03-03 $21.98 $22.69 $21.98 $22.69 $22.24 760
2016-03-02 $21.20 $21.49 $21.20 $21.49 $21.06 336
2016-03-01 $17.57 $17.57 $17.57 $17.57 $17.22 114
2016-02-29 $17.57 $17.57 $17.57 $17.57 $17.22 0
2016-02-26 $17.57 $17.57 $17.57 $17.57 $17.22 0
2016-02-25 $17.57 $17.57 $17.57 $17.57 $17.22 0
2016-02-24 $16.73 $17.57 $16.73 $17.57 $17.22 666
2016-02-23 $16.90 $16.90 $16.90 $16.90 $16.56 80
2016-02-22 $16.90 $16.90 $16.90 $16.90 $16.56 9
2016-02-19 $16.90 $16.90 $16.90 $16.90 $16.56 0
2016-02-18 $16.90 $16.90 $16.90 $16.90 $16.56 100
2016-02-17 $17.32 $17.32 $16.90 $16.90 $16.56 405
2016-02-16 $15.75 $15.75 $15.75 $15.75 $15.44 100
2016-02-12 $15.21 $15.21 $15.21 $15.21 $14.91 593
2016-02-11 $14.19 $14.19 $14.19 $14.19 $13.91 150
2016-02-10 $15.01 $15.01 $15.01 $15.01 $14.71 0
2016-02-09 $15.01 $15.01 $15.01 $15.01 $14.71 45
2016-02-08 $15.01 $15.01 $15.01 $15.01 $14.71 607
2016-02-05 $17.16 $17.16 $16.69 $16.69 $16.36 670
2016-02-04 $17.16 $18.37 $17.16 $18.37 $18.00 70,673
2016-02-03 $19.33 $19.33 $19.33 $19.33 $18.94 23
2016-02-02 $19.33 $19.33 $19.33 $19.33 $18.94 0
2016-02-01 $19.33 $19.33 $19.33 $19.33 $18.94 50
2016-01-29 $18.63 $19.33 $18.63 $19.33 $18.94 400
2016-01-28 $18.51 $18.51 $18.31 $18.37 $18.00 700
2016-01-27 $19.01 $19.01 $18.69 $18.72 $18.35 2,686
2016-01-26 $17.55 $17.55 $17.55 $17.55 $17.20 0
2016-01-25 $17.30 $17.55 $17.30 $17.55 $17.20 297
2016-01-22 $18.98 $18.98 $18.80 $18.84 $18.46 747
2016-01-21 $16.60 $17.88 $16.60 $17.41 $17.06 516
2016-01-20 $15.99 $16.08 $15.19 $16.08 $15.76 1,364
2016-01-19 $18.10 $18.10 $17.56 $17.56 $17.21 1,000
2016-01-15 $18.27 $18.57 $16.79 $17.99 $17.63 1,450
2016-01-14 $19.26 $19.26 $19.26 $19.26 $18.88 5
2016-01-13 $20.90 $21.13 $19.03 $19.26 $18.88 3,762
2016-01-12 $20.25 $20.25 $17.86 $17.86 $17.50 768
2016-01-11 $20.29 $20.29 $19.53 $19.70 $19.31 982
2016-01-08 $21.05 $21.05 $19.81 $19.86 $19.46 3,630
2016-01-07 $22.15 $22.15 $20.86 $20.86 $20.44 622
2016-01-06 $25.01 $25.01 $23.99 $23.99 $23.51 3,101
2016-01-05 $25.60 $25.60 $25.55 $25.55 $25.04 2,313
2016-01-04 $28.00 $28.00 $25.06 $25.06 $24.56 5,005
2015-12-31 $28.91 $28.91 $28.91 $28.91 $28.34 0
2015-12-30 $28.91 $28.91 $28.91 $28.91 $28.34 102
2015-12-29 $28.47 $28.47 $28.47 $28.47 $27.90 60
2015-12-28 $28.47 $28.47 $28.47 $28.47 $27.90 320
2015-12-24 $31.04 $31.04 $29.18 $29.18 $28.60 756
2015-12-23 $26.65 $26.65 $26.65 $26.65 $26.11 3
2015-12-22 $26.65 $26.65 $26.65 $26.65 $26.11 82
2015-12-21 $26.65 $26.65 $26.65 $26.65 $26.11 40
2015-12-18 $26.54 $26.65 $26.54 $26.65 $26.11 295
2015-12-17 $30.00 $30.00 $30.00 $30.00 $29.40 10
2015-12-16 $29.30 $30.00 $29.30 $30.00 $29.40 392
2015-12-15 $27.60 $27.60 $27.60 $27.60 $27.05 50
2015-12-14 $27.62 $27.62 $27.60 $27.60 $27.05 2,000
2015-12-11 $28.87 $28.87 $28.87 $28.87 $28.29 360
2015-12-10 $28.87 $28.87 $28.87 $28.87 $28.29 0
2015-12-09 $28.87 $28.87 $28.87 $28.87 $28.29 242
2015-12-08 $32.53 $32.53 $32.53 $32.53 $31.88 0
2015-12-07 $32.53 $32.53 $32.53 $32.53 $31.88 0
2015-12-04 $32.32 $32.53 $32.32 $32.53 $31.88 300
2015-12-03 $32.30 $32.30 $31.16 $31.17 $30.55 1,165
2015-12-02 $33.65 $33.65 $33.65 $33.65 $32.98 24
2015-12-01 $33.65 $33.65 $33.65 $33.65 $32.98 100
2015-11-30 $33.99 $33.99 $33.65 $33.65 $32.98 600
2015-11-27 $34.27 $34.50 $34.27 $34.27 $33.59 450
2015-11-25 $31.39 $31.39 $31.39 $31.39 $30.76 0
2015-11-24 $31.39 $31.39 $31.39 $31.39 $30.76 0
2015-11-23 $31.39 $31.39 $31.39 $31.39 $30.76 0
2015-11-20 $31.39 $31.39 $31.39 $31.39 $30.76 5
2015-11-19 $31.54 $31.54 $31.39 $31.39 $30.76 360
2015-11-18 $29.42 $29.42 $29.42 $29.42 $28.83 50
2015-11-17 $30.25 $30.25 $29.42 $29.42 $28.83 393
2015-11-16 $28.35 $28.35 $28.35 $28.35 $27.78 0
2015-11-13 $28.35 $28.35 $28.35 $28.35 $27.78 480
2015-11-12 $29.07 $29.07 $29.07 $29.07 $28.49 400
2015-11-11 $27.25 $27.25 $27.25 $27.25 $26.71 30
2015-11-10 $27.25 $27.25 $27.25 $27.25 $26.71 0
2015-11-09 $27.70 $27.70 $27.25 $27.25 $26.71 750
2015-11-06 $29.70 $29.70 $29.70 $29.70 $29.11 0
2015-11-05 $29.70 $29.70 $29.70 $29.70 $29.11 0
2015-11-04 $30.00 $30.29 $29.70 $29.70 $29.11 878
2015-11-03 $30.16 $30.49 $30.16 $30.49 $29.88 622
2015-11-02 $30.06 $30.06 $29.59 $29.82 $29.23 336
2015-10-30 $29.10 $29.10 $29.10 $29.10 $28.52 235
2015-10-29 $28.77 $28.77 $28.09 $28.09 $27.53 430
2015-10-28 $29.81 $29.81 $29.81 $29.81 $29.21 220
2015-10-27 $29.46 $29.46 $28.45 $28.45 $27.88 600
2015-10-26 $31.45 $31.45 $30.00 $30.42 $29.81 3,470
2015-10-23 $30.32 $30.73 $30.19 $30.35 $29.74 2,447
2015-10-22 $30.16 $31.02 $30.15 $31.02 $30.40 650
2015-10-21 $32.17 $32.17 $32.17 $32.17 $31.53 262
2015-10-20 $29.94 $29.94 $29.94 $29.94 $29.34 40
2015-10-19 $29.97 $30.39 $29.94 $29.94 $29.34 855
2015-10-16 $29.91 $29.91 $29.74 $29.81 $29.22 400
2015-10-15 $28.70 $28.70 $28.70 $28.70 $28.13 49
2015-10-14 $28.82 $28.82 $28.70 $28.70 $28.13 361
2015-10-13 $32.07 $32.40 $32.07 $32.27 $31.63 1,535
2015-10-12 $31.59 $31.59 $31.59 $31.59 $30.96 0
2015-10-09 $31.11 $31.59 $31.11 $31.59 $30.96 2,400
2015-10-08 $30.50 $30.50 $30.50 $30.50 $29.89 235
2015-10-07 $29.58 $30.20 $29.33 $30.19 $29.59 1,445
2015-10-06 $30.13 $30.52 $28.67 $28.83 $28.25 5,595
2015-10-05 $29.26 $30.47 $29.26 $30.22 $29.62 1,861
2015-10-02 $25.99 $27.48 $25.99 $27.48 $26.93 945
2015-10-01 $26.27 $27.27 $26.16 $27.27 $26.73 2,375
2015-09-30 $25.85 $25.86 $24.61 $24.98 $24.48 2,556
2015-09-29 $25.15 $25.97 $24.90 $25.04 $24.54 3,398
2015-09-28 $28.48 $28.48 $28.00 $28.00 $27.44 610
2015-09-25 $31.11 $31.11 $31.11 $31.11 $30.49 183
2015-09-24 $28.50 $29.04 $27.79 $29.04 $28.46 1,253
2015-09-23 $30.14 $30.14 $30.10 $30.10 $29.50 610
2015-09-22 $31.47 $31.47 $29.05 $29.50 $28.91 1,625
2015-09-21 $32.95 $34.48 $31.50 $31.89 $31.25 1,693
2015-09-18 $34.66 $34.66 $32.62 $32.62 $31.97 950
2015-09-17 $33.89 $36.25 $33.89 $34.55 $33.86 13,680
2015-09-16 $33.35 $33.35 $33.09 $33.35 $32.68 3,543
2015-09-15 $33.33 $34.00 $33.02 $33.69 $33.02 4,719
2015-09-14 $33.66 $33.66 $33.66 $33.66 $32.99 225
2015-09-11 $32.80 $32.80 $32.80 $32.80 $32.15 23
2015-09-10 $31.77 $32.80 $31.68 $32.80 $32.15 1,070
2015-09-09 $35.00 $35.00 $32.61 $32.61 $31.96 2,245
2015-09-08 $30.33 $32.12 $30.33 $32.12 $31.48 841

Direxion Daily Homebuilders & Supplies Bull 3X Shares (NAIL) News Headlines

Recent Direxion Daily Homebuilders & Supplies Bull 3X Shares (NAIL) News
Similar Companies to Direxion Daily Homebuilders & Supplies Bull 3X Shares (NAIL) 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.