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.
Invest in Direxion Daily Homebuilders & Supplies Bull 3X Shares (NAIL)
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
Stock Name | Stock Ticker | Industry | Sector | Employees |
---|---|---|---|---|
SPT Energy Group Inc | SEGYY | -- | -- | -- |
FIDELITY NEW JERSEY AMT TAXFREE MONEY MARKET FUND | FSJXX | -- | -- | -- |
Trustcash Holdings Inc | TCHH | -- | -- | -- |
WADDELL & REED ADVISORS CORE INVESTMENT FUND CLASS A | UNCMX | -- | -- | -- |
SUMMIT FINANCIAL CORP | SUMM1 | -- | -- | -- |
MillerHoward Infrastructure Fund | INMEX | -- | -- | -- |
NORTHERN HIGH YIELD MUNICIPAL FUND | NHYMX | -- | -- | -- |
Haw Par Corporation Ltd | HAWPF | -- | -- | -- |
Griffin Cap Essential Asset Reit Inc - Class E | GCEA | -- | -- | -- |
Remy International Inc | REMY | -- | -- | -- |