Direxion Daily Gold Miners Index Bull 2X Shares (NUGT) Exchange: NYSE ARCA
Data as of May 2, 2025
$74.22 ($-3.03) -3.92%
Direxion Daily Gold Miners Index Bull 2X Shares - Daily Information
Click for more stock information on Direxion Daily Gold Miners Index Bull 2X Shares.Daily Information | Data |
---|---|
Date | May 2, 2025 |
Open | $76.44 |
Previous Close | $74.22 |
High | $76.44 |
Low | $72.65 |
Adjusted Open | $76.44 |
Previous Adjusted Close | $74.22 |
Adjusted High | $76.44 |
Adjusted Low | $72.65 |
About Direxion Daily Gold Miners Index Bull 2X Shares (NUGT)
The Fund, under normal circumstances, invests at least 80% of its net assets (plus borrowing for investment purposes) in financial instruments, such as swap agreements, securities of the Index, and exchange-traded funds ("ETFs") that track the Index and other financial instruments that provide daily leveraged exposure to the Index or to ETFs that track the Index. The financial instruments in which the Fund most commonly invests are swap agreements and futures contracts which are intended to produce economically leveraged investment results. On a day-to-day basis, the Fund is expected to hold ETFs and money market funds, deposit accounts with institutions with high quality credit ratings, and/or short-term debt instruments that have terms-to-maturity of less than 397 days and exhibit high quality credit profiles, including U.S. government securities and repurchase agreements. The Index is a modified market capitalization weighted index comprised of publicly traded companies that operate globally in both developed and emerging markets, and are involved primarily in mining for gold and, to a lesser extent, in mining for silver. The Index will limit the weight of companies whose revenues are more significantly exposed to silver mining to less than 20% of the Index at each rebalance date. The Index may include small and mid-capitalization companies and foreign issuers. As of December 31, 2019, the Index had 48 constituents, which had an average market capitalization of $5.5 billion, median market capitalization of $2.3 billion, total market capitalizations ranging from $594.8 million to $35.6 billion and were concentrated in the gold mining 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 Gold Miners Index Bull 2X Shares (NUGT)
Historical Stock Data for Direxion Daily Gold Miners Index Bull 2X Shares (NUGT)
Date | Open | High | Low | Close | Adj.Close | Volume |
---|---|---|---|---|---|---|
2025-04-17 | $76.44 | $76.44 | $72.65 | $74.22 | $74.22 | 1,498,777 |
2025-04-16 | $78.62 | $79.87 | $75.49 | $77.25 | $77.25 | 2,564,357 |
2025-04-15 | $72.92 | $73.88 | $71.50 | $73.26 | $73.26 | 953,466 |
2025-04-14 | $68.58 | $72.34 | $67.15 | $71.73 | $71.73 | 1,734,522 |
2025-04-11 | $68.62 | $72.12 | $68.62 | $70.91 | $70.91 | 2,924,245 |
2025-04-10 | $58.93 | $65.31 | $58.89 | $63.95 | $63.95 | 2,445,498 |
2025-04-09 | $54.28 | $59.22 | $53.10 | $58.31 | $58.31 | 3,161,540 |
2025-04-08 | $53.99 | $54.90 | $49.26 | $50.07 | $50.07 | 1,469,609 |
2025-04-07 | $48.20 | $55.38 | $47.11 | $50.00 | $50.00 | 2,918,833 |
2025-04-04 | $57.82 | $58.22 | $49.94 | $50.58 | $50.58 | 2,630,905 |
2025-04-03 | $56.06 | $64.00 | $55.60 | $61.26 | $61.26 | 2,290,445 |
2025-04-02 | $61.41 | $62.14 | $59.78 | $61.60 | $61.60 | 959,360 |
2025-04-01 | $61.90 | $62.85 | $60.38 | $61.62 | $61.62 | 1,139,953 |
2025-03-31 | $62.39 | $62.39 | $58.16 | $62.12 | $62.12 | 1,359,604 |
2025-03-28 | $62.40 | $64.71 | $60.67 | $60.94 | $60.94 | 2,129,909 |
2025-03-27 | $60.29 | $61.89 | $59.36 | $61.44 | $61.44 | 1,670,582 |
2025-03-26 | $60.18 | $60.33 | $58.38 | $58.64 | $58.64 | 797,244 |
2025-03-25 | $58.99 | $61.16 | $58.99 | $59.62 | $59.62 | 1,627,297 |
2025-03-24 | $58.57 | $59.10 | $57.60 | $57.71 | $57.57 | 831,131 |
2025-03-21 | $58.55 | $58.80 | $56.70 | $58.45 | $58.31 | 1,204,698 |
2025-03-20 | $58.60 | $60.68 | $58.15 | $60.21 | $60.06 | 943,128 |
2025-03-19 | $59.43 | $60.57 | $58.61 | $60.26 | $60.11 | 1,290,516 |
2025-03-18 | $60.75 | $61.50 | $59.00 | $59.45 | $59.30 | 1,418,705 |
2025-03-17 | $56.59 | $58.84 | $56.55 | $58.68 | $58.54 | 1,409,230 |
2025-03-14 | $56.50 | $56.92 | $55.20 | $56.20 | $56.20 | 1,450,610 |
2025-03-13 | $52.56 | $56.05 | $52.45 | $55.18 | $55.18 | 2,510,974 |
2025-03-12 | $50.98 | $52.51 | $50.32 | $52.07 | $52.07 | 1,034,474 |
2025-03-11 | $49.50 | $52.32 | $49.50 | $51.74 | $51.74 | 1,312,993 |
2025-03-10 | $50.92 | $51.38 | $47.91 | $48.66 | $48.66 | 1,378,244 |
2025-03-07 | $50.86 | $53.13 | $49.70 | $51.44 | $51.44 | 1,423,902 |
2025-03-06 | $50.73 | $52.28 | $50.09 | $50.78 | $50.78 | 1,098,568 |
2025-03-05 | $47.99 | $51.72 | $47.87 | $51.67 | $51.67 | 1,215,708 |
2025-03-04 | $48.44 | $49.40 | $46.42 | $48.30 | $48.30 | 1,354,110 |
2025-03-03 | $48.33 | $49.66 | $46.46 | $47.03 | $47.03 | 1,481,792 |
2025-02-28 | $45.00 | $47.02 | $44.30 | $46.99 | $46.99 | 1,443,190 |
2025-02-27 | $48.11 | $48.82 | $46.30 | $46.41 | $46.41 | 1,503,690 |
2025-02-26 | $47.15 | $50.38 | $47.15 | $49.84 | $49.84 | 1,097,239 |
2025-02-25 | $49.48 | $49.67 | $46.66 | $48.64 | $48.64 | 1,806,752 |
2025-02-24 | $50.52 | $50.55 | $48.56 | $50.09 | $50.09 | 1,365,031 |
2025-02-21 | $52.87 | $52.87 | $49.56 | $49.72 | $49.72 | 2,676,113 |
2025-02-20 | $51.95 | $54.20 | $51.66 | $53.45 | $53.45 | 1,871,302 |
2025-02-19 | $51.09 | $52.04 | $50.57 | $51.75 | $51.75 | 1,306,152 |
2025-02-18 | $52.03 | $52.03 | $50.69 | $51.75 | $51.75 | 1,419,912 |
2025-02-14 | $54.47 | $54.56 | $50.33 | $50.49 | $50.49 | 2,839,355 |
2025-02-13 | $53.68 | $54.39 | $52.20 | $54.12 | $54.12 | 1,251,525 |
2025-02-12 | $51.14 | $54.12 | $50.59 | $53.35 | $53.35 | 1,405,350 |
2025-02-11 | $52.05 | $52.69 | $51.37 | $51.63 | $51.63 | 1,188,211 |
2025-02-10 | $52.87 | $53.48 | $52.48 | $53.05 | $53.05 | 1,680,858 |
2025-02-07 | $51.78 | $52.38 | $50.16 | $50.28 | $50.28 | 1,259,219 |
2025-02-06 | $50.83 | $50.94 | $49.77 | $50.91 | $50.91 | 1,094,024 |
2025-02-05 | $49.00 | $51.84 | $49.00 | $50.70 | $50.70 | 1,862,875 |
2025-02-04 | $47.77 | $48.57 | $47.39 | $48.19 | $48.19 | 1,116,626 |
2025-02-03 | $46.21 | $48.00 | $45.78 | $47.11 | $47.11 | 1,911,195 |
2025-01-31 | $47.08 | $47.44 | $45.34 | $45.76 | $45.76 | 1,178,008 |
2025-01-30 | $44.84 | $47.56 | $44.74 | $46.75 | $46.75 | 2,443,782 |
2025-01-29 | $42.91 | $44.16 | $42.37 | $43.32 | $43.32 | 1,193,182 |
2025-01-28 | $42.29 | $43.11 | $41.81 | $42.88 | $42.88 | 866,399 |
2025-01-27 | $42.51 | $42.79 | $41.01 | $42.17 | $42.17 | 1,011,457 |
2025-01-24 | $43.50 | $44.04 | $43.27 | $43.46 | $43.46 | 1,077,420 |
2025-01-23 | $41.68 | $42.57 | $41.05 | $42.57 | $42.57 | 1,055,381 |
2025-01-22 | $43.67 | $43.75 | $42.10 | $42.66 | $42.66 | 1,491,852 |
2025-01-21 | $41.87 | $43.55 | $41.80 | $42.81 | $42.81 | 1,765,480 |
2025-01-17 | $39.85 | $41.46 | $39.47 | $41.00 | $41.00 | 1,050,057 |
2025-01-16 | $41.35 | $41.86 | $40.55 | $40.65 | $40.65 | 1,555,492 |
2025-01-15 | $40.91 | $41.26 | $39.69 | $40.80 | $40.80 | 2,115,576 |
2025-01-14 | $38.17 | $40.20 | $38.17 | $40.11 | $40.11 | 1,825,110 |
2025-01-13 | $38.30 | $38.48 | $37.36 | $37.99 | $37.99 | 1,917,836 |
2025-01-10 | $40.59 | $41.28 | $38.77 | $39.29 | $39.29 | 2,467,464 |
2025-01-08 | $38.13 | $39.28 | $37.78 | $39.22 | $39.22 | 2,197,166 |
2025-01-07 | $37.60 | $39.04 | $36.98 | $37.41 | $37.41 | 2,008,663 |
2025-01-06 | $37.19 | $37.73 | $36.25 | $36.44 | $36.44 | 1,300,738 |
2025-01-03 | $37.78 | $37.89 | $37.24 | $37.36 | $37.36 | 1,141,025 |
2025-01-02 | $36.17 | $38.15 | $36.17 | $38.04 | $38.04 | 1,719,579 |
2024-12-31 | $34.49 | $35.36 | $34.46 | $35.16 | $35.16 | 992,462 |
2024-12-30 | $35.00 | $35.30 | $34.08 | $34.78 | $34.78 | 1,640,951 |
2024-12-27 | $35.42 | $36.08 | $34.95 | $35.87 | $35.87 | 1,114,233 |
2024-12-26 | $36.39 | $36.90 | $36.10 | $36.36 | $36.36 | 1,106,684 |
2024-12-24 | $36.45 | $36.70 | $35.62 | $36.22 | $36.22 | 590,085 |
2024-12-23 | $35.87 | $36.32 | $35.06 | $36.20 | $36.20 | 1,187,988 |
2024-12-20 | $35.78 | $37.07 | $35.72 | $36.32 | $36.08 | 2,520,041 |
2024-12-19 | $36.29 | $36.74 | $35.20 | $35.41 | $35.17 | 1,962,890 |
2024-12-18 | $39.03 | $39.29 | $35.56 | $35.93 | $35.93 | 2,842,553 |
2024-12-17 | $39.18 | $39.81 | $38.65 | $39.53 | $39.53 | 1,797,787 |
2024-12-16 | $41.09 | $41.12 | $39.76 | $40.05 | $40.05 | 1,326,440 |
2024-12-13 | $41.97 | $42.24 | $40.22 | $40.51 | $40.51 | 2,179,286 |
2024-12-12 | $44.45 | $44.68 | $42.81 | $42.95 | $42.95 | 1,932,947 |
2024-12-11 | $44.37 | $46.46 | $43.96 | $46.36 | $46.36 | 2,011,712 |
2024-12-10 | $44.62 | $44.96 | $43.56 | $43.69 | $43.69 | 1,644,326 |
2024-12-09 | $43.82 | $45.71 | $43.59 | $43.59 | $43.59 | 3,466,806 |
2024-12-06 | $42.54 | $42.54 | $40.99 | $41.24 | $41.24 | 1,420,174 |
2024-12-05 | $43.04 | $43.86 | $41.93 | $42.80 | $42.80 | 1,471,167 |
2024-12-04 | $43.37 | $43.92 | $42.87 | $43.03 | $43.03 | 1,202,411 |
2024-12-03 | $41.80 | $44.15 | $41.80 | $43.26 | $43.26 | 1,952,427 |
2024-12-02 | $42.31 | $42.50 | $41.01 | $41.33 | $41.33 | 1,638,464 |
2024-11-29 | $43.30 | $43.60 | $42.81 | $43.20 | $43.20 | 883,505 |
2024-11-27 | $43.30 | $43.89 | $42.43 | $42.70 | $42.70 | 2,160,283 |
2024-11-26 | $41.64 | $42.65 | $41.34 | $42.48 | $42.48 | 1,474,166 |
2024-11-25 | $41.66 | $42.29 | $41.22 | $42.08 | $42.08 | 2,799,656 |
2024-11-22 | $45.07 | $45.40 | $44.13 | $44.71 | $44.71 | 2,027,599 |
2024-11-21 | $44.35 | $44.58 | $43.18 | $44.40 | $44.40 | 2,047,115 |
2024-11-20 | $43.40 | $43.74 | $42.97 | $43.40 | $43.40 | 1,994,736 |
2024-11-19 | $42.98 | $43.94 | $42.33 | $43.92 | $43.92 | 2,463,588 |
2024-11-18 | $40.88 | $42.46 | $40.70 | $41.98 | $41.98 | 3,013,803 |
2024-11-15 | $39.40 | $40.06 | $38.38 | $38.63 | $38.63 | 2,418,979 |
2024-11-14 | $38.27 | $39.65 | $37.98 | $39.16 | $39.16 | 2,882,566 |
2024-11-13 | $40.75 | $41.16 | $38.79 | $38.88 | $38.88 | 2,656,859 |
2024-11-12 | $40.29 | $40.77 | $39.03 | $40.05 | $40.05 | 2,505,470 |
2024-11-11 | $42.71 | $43.85 | $40.16 | $41.41 | $41.41 | 3,752,805 |
2024-11-08 | $47.50 | $47.75 | $46.02 | $47.03 | $47.03 | 1,992,551 |
2024-11-07 | $47.41 | $48.85 | $46.35 | $48.29 | $48.29 | 2,034,110 |
2024-11-06 | $44.97 | $46.96 | $43.44 | $46.22 | $46.22 | 2,625,428 |
2024-11-05 | $50.40 | $50.78 | $49.16 | $49.79 | $49.79 | 1,670,178 |
2024-11-04 | $50.19 | $50.38 | $48.78 | $49.29 | $49.29 | 1,515,214 |
2024-11-01 | $50.76 | $51.53 | $49.17 | $49.28 | $49.28 | 1,684,168 |
2024-10-31 | $51.54 | $51.73 | $49.17 | $50.37 | $50.37 | 2,659,653 |
2024-10-30 | $54.62 | $54.80 | $52.16 | $53.34 | $53.34 | 1,426,068 |
2024-10-29 | $53.80 | $55.02 | $53.38 | $54.64 | $54.64 | 1,717,736 |
2024-10-28 | $53.03 | $53.73 | $52.75 | $53.13 | $53.13 | 1,139,063 |
2024-10-25 | $54.43 | $55.13 | $53.15 | $53.64 | $53.64 | 1,604,807 |
2024-10-24 | $58.82 | $59.00 | $53.15 | $54.97 | $54.97 | 2,334,776 |
2024-10-23 | $59.02 | $59.58 | $57.19 | $58.18 | $58.18 | 1,532,053 |
2024-10-22 | $59.23 | $60.74 | $59.07 | $60.40 | $60.40 | 1,564,360 |
2024-10-21 | $59.50 | $60.19 | $57.70 | $58.06 | $58.06 | 2,084,787 |
2024-10-18 | $54.95 | $58.28 | $54.50 | $57.90 | $57.90 | 2,403,988 |
2024-10-17 | $53.29 | $54.65 | $52.83 | $53.63 | $53.63 | 1,661,373 |
2024-10-16 | $52.70 | $54.23 | $52.12 | $52.40 | $52.40 | 2,215,868 |
2024-10-15 | $50.27 | $51.60 | $49.80 | $51.60 | $51.60 | 1,279,458 |
2024-10-14 | $49.70 | $50.66 | $49.11 | $50.34 | $50.34 | 980,411 |
2024-10-11 | $50.12 | $51.04 | $49.90 | $49.96 | $49.96 | 1,305,165 |
2024-10-10 | $47.56 | $49.64 | $46.95 | $49.55 | $49.55 | 2,228,203 |
2024-10-09 | $46.50 | $47.00 | $45.51 | $47.00 | $47.00 | 1,586,254 |
2024-10-08 | $46.93 | $47.55 | $46.04 | $47.55 | $47.55 | 1,794,823 |
2024-10-07 | $48.20 | $48.33 | $47.13 | $47.78 | $47.78 | 1,481,762 |
2024-10-04 | $49.15 | $50.49 | $48.42 | $48.93 | $48.93 | 1,530,895 |
2024-10-03 | $49.85 | $49.85 | $48.43 | $49.13 | $49.13 | 1,492,016 |
2024-10-02 | $51.40 | $52.07 | $50.19 | $50.99 | $50.99 | 1,182,491 |
2024-10-01 | $50.79 | $52.01 | $50.00 | $51.29 | $51.29 | 2,039,607 |
2024-09-30 | $50.49 | $50.62 | $48.53 | $49.65 | $49.65 | 1,722,186 |
2024-09-27 | $53.72 | $54.21 | $50.91 | $51.02 | $51.02 | 2,169,443 |
2024-09-26 | $54.21 | $55.20 | $53.33 | $54.36 | $54.36 | 1,610,081 |
2024-09-25 | $53.44 | $54.51 | $53.22 | $53.54 | $53.54 | 1,298,409 |
2024-09-24 | $52.04 | $54.27 | $51.16 | $53.77 | $53.77 | 1,855,133 |
2024-09-23 | $51.65 | $53.35 | $51.10 | $51.12 | $51.06 | 1,574,650 |
2024-09-20 | $51.04 | $52.07 | $50.50 | $51.16 | $51.16 | 2,156,290 |
2024-09-19 | $50.50 | $50.98 | $48.55 | $49.64 | $49.64 | 2,244,201 |
2024-09-18 | $49.75 | $52.85 | $47.98 | $48.09 | $48.09 | 4,083,126 |
2024-09-17 | $49.50 | $50.61 | $48.65 | $49.24 | $49.24 | 1,889,684 |
2024-09-16 | $50.47 | $51.00 | $49.37 | $50.11 | $50.11 | 1,350,645 |
2024-09-13 | $49.93 | $50.98 | $49.89 | $50.61 | $50.61 | 1,941,230 |
2024-09-12 | $45.90 | $49.02 | $45.68 | $48.43 | $48.43 | 2,775,059 |
2024-09-11 | $43.23 | $44.27 | $42.11 | $44.20 | $44.20 | 978,813 |
2024-09-10 | $42.95 | $43.87 | $42.05 | $43.87 | $43.87 | 1,054,725 |
2024-09-09 | $42.37 | $43.05 | $42.26 | $42.84 | $42.84 | 1,045,631 |
2024-09-06 | $44.23 | $44.42 | $41.56 | $41.80 | $41.80 | 1,899,142 |
2024-09-05 | $44.73 | $45.38 | $44.08 | $44.26 | $44.26 | 1,396,558 |
2024-09-04 | $43.19 | $44.30 | $42.80 | $43.32 | $43.32 | 1,301,814 |
2024-09-03 | $46.13 | $46.13 | $43.20 | $44.17 | $44.17 | 2,334,689 |
2024-08-30 | $48.03 | $48.31 | $46.73 | $47.30 | $47.30 | 1,076,567 |
2024-08-29 | $47.11 | $48.73 | $47.11 | $48.03 | $48.03 | 1,257,719 |
2024-08-28 | $47.62 | $47.70 | $46.05 | $46.94 | $46.94 | 1,653,909 |
2024-08-27 | $48.26 | $49.10 | $47.60 | $49.05 | $49.05 | 1,121,624 |
2024-08-26 | $49.92 | $50.13 | $48.61 | $49.03 | $49.03 | 1,400,628 |
2024-08-23 | $49.00 | $49.82 | $48.02 | $49.22 | $49.22 | 1,852,717 |
2024-08-22 | $49.00 | $49.18 | $47.33 | $48.08 | $48.08 | 2,166,479 |
2024-08-21 | $49.69 | $50.84 | $48.78 | $50.45 | $50.45 | 1,584,697 |
2024-08-20 | $50.10 | $50.94 | $48.99 | $49.82 | $49.82 | 2,011,402 |
2024-08-19 | $46.66 | $49.17 | $46.61 | $49.10 | $49.10 | 1,893,873 |
2024-08-16 | $45.80 | $47.31 | $45.37 | $47.16 | $47.16 | 2,568,205 |
2024-08-15 | $44.23 | $44.99 | $42.96 | $44.56 | $44.56 | 1,694,911 |
2024-08-14 | $43.99 | $44.28 | $42.77 | $44.12 | $44.12 | 1,882,373 |
2024-08-13 | $43.35 | $44.99 | $43.22 | $44.72 | $44.72 | 1,793,961 |
2024-08-12 | $41.90 | $44.05 | $41.69 | $43.56 | $43.56 | 2,574,131 |
2024-08-09 | $41.17 | $41.44 | $39.73 | $41.17 | $41.17 | 1,511,562 |
2024-08-08 | $39.72 | $40.98 | $38.75 | $40.52 | $40.52 | 2,133,347 |
2024-08-07 | $41.80 | $42.18 | $38.42 | $38.73 | $38.73 | 2,464,178 |
2024-08-06 | $39.86 | $41.73 | $39.21 | $40.85 | $40.85 | 1,807,693 |
2024-08-05 | $37.90 | $40.73 | $36.74 | $40.13 | $40.13 | 2,554,371 |
2024-08-02 | $45.85 | $46.62 | $41.93 | $42.96 | $42.96 | 3,314,038 |
2024-08-01 | $46.35 | $47.06 | $43.60 | $44.52 | $44.52 | 3,367,427 |
2024-07-31 | $45.70 | $46.55 | $45.11 | $46.35 | $46.35 | 2,564,252 |
2024-07-30 | $43.85 | $44.22 | $42.71 | $43.92 | $43.92 | 1,476,588 |
2024-07-29 | $43.33 | $43.46 | $41.95 | $43.37 | $43.37 | 1,251,820 |
2024-07-26 | $43.18 | $43.63 | $42.59 | $42.92 | $42.92 | 1,644,739 |
2024-07-25 | $42.61 | $43.17 | $41.61 | $42.52 | $42.52 | 2,582,442 |
2024-07-24 | $46.21 | $47.59 | $44.71 | $44.71 | $44.71 | 2,276,255 |
2024-07-23 | $45.25 | $45.62 | $44.63 | $45.46 | $45.46 | 971,124 |
2024-07-22 | $44.98 | $45.67 | $44.23 | $45.50 | $45.50 | 1,061,061 |
2024-07-19 | $43.94 | $46.00 | $43.75 | $45.40 | $45.40 | 1,588,253 |
2024-07-18 | $48.13 | $48.39 | $45.86 | $46.40 | $46.40 | 1,791,502 |
2024-07-17 | $49.59 | $50.30 | $47.70 | $47.88 | $47.88 | 2,200,585 |
2024-07-16 | $47.39 | $50.08 | $47.12 | $50.01 | $50.01 | 2,533,645 |
2024-07-15 | $47.31 | $48.27 | $46.08 | $46.76 | $46.76 | 2,052,059 |
2024-07-12 | $46.08 | $47.63 | $46.01 | $47.21 | $47.21 | 1,383,884 |
2024-07-11 | $46.71 | $47.24 | $44.58 | $47.08 | $47.08 | 2,547,852 |
2024-07-10 | $43.35 | $44.88 | $43.35 | $44.57 | $44.57 | 1,969,219 |
2024-07-09 | $42.40 | $43.02 | $41.74 | $42.37 | $42.37 | 1,376,667 |
2024-07-08 | $41.99 | $42.53 | $41.00 | $42.41 | $42.41 | 1,490,182 |
2024-07-05 | $41.89 | $43.41 | $41.86 | $42.77 | $42.77 | 1,937,655 |
2024-07-03 | $38.77 | $41.17 | $38.77 | $40.47 | $40.47 | 2,328,005 |
2024-07-02 | $37.53 | $38.52 | $36.97 | $37.81 | $37.81 | 1,346,828 |
2024-07-01 | $37.87 | $38.67 | $37.35 | $37.51 | $37.51 | 1,163,385 |
2024-06-28 | $38.82 | $39.10 | $37.16 | $37.58 | $37.58 | 1,272,585 |
2024-06-27 | $38.11 | $38.74 | $38.11 | $38.25 | $38.25 | 1,118,453 |
2024-06-26 | $36.31 | $37.56 | $36.21 | $37.41 | $37.41 | 959,351 |
2024-06-25 | $38.00 | $38.02 | $37.38 | $37.51 | $37.51 | 1,014,222 |
2024-06-24 | $38.62 | $39.22 | $38.21 | $38.41 | $38.29 | 1,200,001 |
2024-06-21 | $38.91 | $38.99 | $37.47 | $37.93 | $37.81 | 2,023,342 |
2024-06-20 | $38.15 | $39.73 | $37.73 | $39.20 | $39.20 | 2,053,449 |
2024-06-18 | $36.15 | $37.64 | $35.98 | $37.36 | $37.36 | 1,849,673 |
2024-06-17 | $36.29 | $36.62 | $35.48 | $36.29 | $36.29 | 1,420,318 |
2024-06-14 | $37.01 | $37.01 | $35.76 | $36.57 | $36.57 | 1,773,688 |
2024-06-13 | $37.25 | $38.20 | $35.78 | $36.28 | $36.28 | 2,138,386 |
2024-06-12 | $39.31 | $39.88 | $37.78 | $38.10 | $38.10 | 2,112,062 |
2024-06-11 | $37.62 | $37.64 | $36.64 | $37.56 | $37.56 | 1,570,627 |
2024-06-10 | $37.41 | $38.32 | $36.93 | $38.11 | $38.11 | 1,601,820 |
2024-06-07 | $40.01 | $40.10 | $37.02 | $37.28 | $37.28 | 3,595,586 |
2024-06-06 | $40.31 | $43.09 | $40.23 | $42.97 | $42.97 | 2,044,437 |
2024-06-05 | $39.37 | $40.40 | $38.65 | $40.23 | $40.23 | 1,742,638 |
2024-06-04 | $40.66 | $40.72 | $38.34 | $38.90 | $38.90 | 2,991,989 |
2024-06-03 | $41.81 | $42.20 | $41.12 | $42.08 | $42.08 | 2,585,231 |
2024-05-31 | $42.78 | $43.07 | $40.83 | $41.65 | $41.65 | 1,865,155 |
2024-05-30 | $41.55 | $42.84 | $41.44 | $42.15 | $42.15 | 1,105,317 |
2024-05-29 | $42.40 | $43.02 | $41.28 | $41.31 | $41.31 | 1,214,145 |
2024-05-28 | $43.45 | $43.82 | $42.61 | $43.43 | $43.43 | 1,523,220 |
2024-05-24 | $41.50 | $42.09 | $41.28 | $41.55 | $41.55 | 1,246,965 |
2024-05-23 | $42.11 | $42.53 | $40.18 | $40.42 | $40.42 | 2,164,372 |
2024-05-22 | $44.69 | $44.70 | $41.68 | $42.14 | $42.14 | 2,598,251 |
2024-05-21 | $46.01 | $46.47 | $45.22 | $45.83 | $45.83 | 1,159,697 |
2024-05-20 | $45.88 | $47.07 | $44.76 | $46.50 | $46.50 | 1,793,894 |
2024-05-17 | $43.92 | $45.64 | $43.55 | $45.56 | $45.56 | 2,776,975 |
2024-05-16 | $42.74 | $43.27 | $41.92 | $42.70 | $42.70 | 1,201,348 |
2024-05-15 | $43.02 | $43.81 | $41.35 | $43.31 | $43.31 | 2,147,505 |
2024-05-14 | $41.69 | $42.28 | $41.31 | $42.08 | $42.08 | 1,040,976 |
2024-05-13 | $41.51 | $42.26 | $40.44 | $41.18 | $41.18 | 1,262,542 |
2024-05-10 | $43.05 | $43.33 | $41.77 | $41.79 | $41.79 | 2,281,725 |
2024-05-09 | $40.07 | $42.26 | $40.05 | $42.13 | $42.13 | 2,959,735 |
2024-05-08 | $38.58 | $40.07 | $38.40 | $39.45 | $39.45 | 1,932,998 |
2024-05-07 | $39.22 | $39.61 | $38.80 | $39.40 | $39.40 | 1,276,136 |
2024-05-06 | $39.43 | $40.07 | $39.25 | $39.49 | $39.49 | 2,120,513 |
2024-05-03 | $38.41 | $38.77 | $37.10 | $37.76 | $37.76 | 1,773,110 |
2024-05-02 | $37.00 | $38.60 | $36.65 | $38.14 | $38.14 | 1,531,806 |
2024-05-01 | $37.75 | $39.50 | $37.03 | $37.68 | $37.68 | 2,732,609 |
2024-04-30 | $38.67 | $39.13 | $37.05 | $37.16 | $37.16 | 2,869,816 |
2024-04-29 | $40.58 | $41.41 | $39.35 | $40.96 | $40.96 | 1,378,100 |
2024-04-26 | $40.79 | $41.38 | $39.85 | $40.55 | $40.55 | 2,424,365 |
2024-04-25 | $37.23 | $40.34 | $36.85 | $39.90 | $39.90 | 4,465,723 |
2024-04-24 | $36.66 | $37.42 | $36.51 | $37.21 | $37.21 | 1,367,074 |
2024-04-23 | $35.42 | $37.31 | $35.22 | $37.11 | $37.11 | 1,911,150 |
2024-04-22 | $36.25 | $37.49 | $35.75 | $35.97 | $35.97 | 3,409,793 |
2024-04-19 | $39.00 | $40.09 | $38.75 | $39.51 | $39.51 | 2,428,287 |
2024-04-18 | $39.55 | $39.58 | $38.16 | $38.77 | $38.77 | 1,830,645 |
2024-04-17 | $37.87 | $39.26 | $37.40 | $38.39 | $38.39 | 2,777,558 |
2024-04-16 | $37.39 | $37.72 | $35.84 | $37.21 | $37.21 | 3,327,774 |
2024-04-15 | $39.55 | $39.76 | $37.16 | $38.29 | $38.29 | 4,360,372 |
2024-04-12 | $42.00 | $43.58 | $38.16 | $38.93 | $38.93 | 6,768,057 |
2024-04-11 | $39.82 | $40.62 | $38.43 | $40.52 | $40.52 | 2,840,661 |
2024-04-10 | $37.87 | $39.67 | $37.15 | $38.72 | $38.72 | 3,343,177 |
2024-04-09 | $40.08 | $40.89 | $39.37 | $39.99 | $39.99 | 2,585,932 |
2024-04-08 | $39.97 | $40.19 | $37.93 | $38.71 | $38.71 | 2,704,153 |
2024-04-05 | $37.22 | $39.53 | $36.83 | $39.25 | $39.25 | 3,144,717 |
2024-04-04 | $37.60 | $38.02 | $36.70 | $36.81 | $36.81 | 2,534,246 |
2024-04-03 | $35.96 | $37.87 | $35.91 | $37.67 | $37.67 | 2,510,671 |
2024-04-02 | $35.68 | $36.21 | $35.02 | $36.09 | $36.09 | 2,886,041 |
2024-04-01 | $35.85 | $36.05 | $34.53 | $35.18 | $35.18 | 3,126,848 |
2024-03-28 | $33.79 | $34.65 | $33.23 | $34.35 | $34.35 | 2,440,826 |
2024-03-27 | $31.04 | $32.97 | $31.02 | $32.97 | $32.97 | 2,523,451 |
2024-03-26 | $32.00 | $32.00 | $30.63 | $30.63 | $30.63 | 1,598,557 |
2024-03-25 | $30.59 | $31.78 | $30.54 | $30.73 | $30.73 | 1,562,828 |
2024-03-22 | $30.49 | $31.09 | $30.15 | $30.17 | $30.17 | 1,523,434 |
2024-03-21 | $32.17 | $32.76 | $30.91 | $30.94 | $30.94 | 3,449,760 |
2024-03-20 | $29.03 | $32.10 | $28.88 | $31.54 | $31.54 | 3,439,724 |
2024-03-19 | $30.19 | $30.19 | $29.11 | $29.22 | $29.22 | 2,082,669 |
2024-03-18 | $31.06 | $31.17 | $30.60 | $30.75 | $30.54 | 1,191,645 |
2024-03-15 | $30.93 | $31.47 | $30.52 | $31.16 | $31.16 | 1,787,882 |
2024-03-14 | $31.18 | $31.53 | $30.72 | $31.17 | $31.17 | 2,556,294 |
2024-03-13 | $30.88 | $32.37 | $30.79 | $31.96 | $31.96 | 2,204,865 |
2024-03-12 | $30.50 | $30.59 | $29.70 | $30.54 | $30.54 | 2,460,569 |
2024-03-11 | $30.38 | $32.08 | $30.28 | $31.72 | $31.72 | 2,848,796 |
2024-03-08 | $30.97 | $31.40 | $30.25 | $30.66 | $30.66 | 3,295,983 |
2024-03-07 | $30.49 | $30.84 | $30.08 | $30.63 | $30.63 | 2,213,086 |
2024-03-06 | $29.46 | $30.47 | $29.41 | $29.68 | $29.68 | 3,584,090 |
2024-03-05 | $29.40 | $29.68 | $28.65 | $28.69 | $28.69 | 4,309,111 |
2024-03-04 | $27.13 | $28.55 | $26.85 | $28.47 | $28.47 | 5,366,994 |
2024-03-01 | $25.02 | $26.38 | $24.28 | $26.14 | $26.14 | 4,860,644 |
2024-02-29 | $24.30 | $24.96 | $24.26 | $24.44 | $24.44 | 3,229,422 |
2024-02-28 | $23.63 | $23.63 | $23.15 | $23.35 | $23.35 | 2,823,253 |
2024-02-27 | $24.25 | $24.40 | $23.76 | $23.76 | $23.76 | 2,774,536 |
2024-02-26 | $24.41 | $24.41 | $23.79 | $24.19 | $24.19 | 2,790,428 |
2024-02-23 | $24.24 | $25.16 | $23.79 | $24.96 | $24.96 | 3,743,594 |
2024-02-22 | $25.02 | $25.04 | $23.90 | $24.07 | $24.07 | 3,605,321 |
2024-02-21 | $25.69 | $25.69 | $24.62 | $25.31 | $25.31 | 2,497,750 |
2024-02-20 | $26.03 | $26.14 | $25.45 | $25.69 | $25.69 | 1,874,913 |
2024-02-16 | $24.94 | $25.97 | $24.80 | $25.49 | $25.49 | 3,455,250 |
2024-02-15 | $24.45 | $25.79 | $24.45 | $25.30 | $25.30 | 3,508,399 |
2024-02-14 | $23.87 | $24.06 | $23.32 | $23.93 | $23.93 | 3,165,736 |
2024-02-13 | $25.05 | $25.12 | $23.29 | $23.72 | $23.72 | 6,854,845 |
2024-02-12 | $25.61 | $26.62 | $25.54 | $26.37 | $26.37 | 2,775,025 |
2024-02-09 | $26.15 | $26.20 | $25.40 | $25.78 | $25.78 | 2,600,292 |
2024-02-08 | $26.45 | $26.73 | $26.18 | $26.45 | $26.45 | 1,436,672 |
2024-02-07 | $27.16 | $27.33 | $26.61 | $26.83 | $26.83 | 1,485,638 |
2024-02-06 | $26.83 | $27.36 | $26.58 | $27.22 | $27.22 | 1,703,290 |
2024-02-05 | $26.80 | $27.17 | $26.32 | $26.58 | $26.58 | 2,959,151 |
2024-02-02 | $28.33 | $28.33 | $27.23 | $27.92 | $27.92 | 4,547,296 |
2024-02-01 | $28.54 | $30.21 | $28.46 | $30.01 | $30.01 | 3,775,976 |
2024-01-31 | $28.53 | $29.49 | $27.71 | $27.85 | $27.85 | 3,988,750 |
2024-01-30 | $28.97 | $29.16 | $27.92 | $28.26 | $28.26 | 1,916,079 |
2024-01-29 | $28.65 | $28.74 | $27.71 | $28.67 | $28.67 | 2,270,498 |
2024-01-26 | $28.42 | $28.91 | $28.04 | $28.16 | $28.16 | 1,539,592 |
2024-01-25 | $28.37 | $28.72 | $28.00 | $28.50 | $28.50 | 1,872,903 |
2024-01-24 | $29.53 | $30.12 | $27.41 | $27.51 | $27.51 | 3,440,915 |
2024-01-23 | $27.63 | $28.54 | $27.49 | $28.53 | $28.53 | 2,225,312 |
2024-01-22 | $26.76 | $27.52 | $26.54 | $27.30 | $27.30 | 1,776,408 |
2024-01-19 | $27.72 | $27.72 | $26.72 | $27.46 | $27.46 | 2,926,494 |
2024-01-18 | $27.62 | $27.62 | $26.91 | $27.32 | $27.32 | 2,704,768 |
2024-01-17 | $28.02 | $28.02 | $26.98 | $27.18 | $27.18 | 3,968,898 |
2024-01-16 | $30.72 | $30.82 | $28.79 | $28.99 | $28.99 | 4,057,763 |
2024-01-12 | $31.80 | $32.80 | $31.42 | $31.75 | $31.75 | 3,278,455 |
2024-01-11 | $30.51 | $30.92 | $29.29 | $30.05 | $30.05 | 2,565,021 |
2024-01-10 | $30.57 | $31.01 | $30.12 | $30.54 | $30.54 | 1,849,460 |
2024-01-09 | $32.06 | $32.07 | $30.46 | $30.67 | $30.67 | 2,620,258 |
2024-01-08 | $30.97 | $32.16 | $30.78 | $31.90 | $31.90 | 2,317,487 |
2024-01-05 | $32.02 | $33.21 | $31.40 | $31.99 | $31.99 | 2,622,127 |
2024-01-04 | $32.12 | $32.39 | $31.26 | $31.98 | $31.98 | 2,151,030 |
2024-01-03 | $32.22 | $32.63 | $31.47 | $31.99 | $31.99 | 3,196,948 |
2024-01-02 | $34.84 | $35.28 | $33.61 | $33.91 | $33.91 | 2,149,133 |
2023-12-29 | $34.74 | $35.08 | $34.06 | $34.78 | $34.78 | 2,142,978 |
2023-12-28 | $36.64 | $36.99 | $35.10 | $35.30 | $35.30 | 2,012,680 |
2023-12-27 | $36.70 | $37.75 | $36.62 | $37.16 | $37.16 | 1,755,295 |
2023-12-26 | $36.53 | $36.86 | $35.88 | $36.35 | $36.35 | 1,163,798 |
2023-12-22 | $37.17 | $37.88 | $36.08 | $36.16 | $36.16 | 2,785,285 |
2023-12-21 | $35.50 | $36.12 | $35.24 | $35.61 | $35.61 | 1,706,843 |
2023-12-20 | $36.71 | $36.76 | $34.67 | $34.72 | $34.40 | 2,057,615 |
2023-12-19 | $34.92 | $37.14 | $34.83 | $36.41 | $36.08 | 3,101,149 |
2023-12-18 | $34.69 | $34.86 | $33.93 | $34.52 | $34.20 | 1,639,695 |
2023-12-15 | $34.24 | $34.91 | $33.88 | $34.18 | $33.87 | 2,538,673 |
2023-12-14 | $34.62 | $36.19 | $34.27 | $34.86 | $34.54 | 3,989,014 |
2023-12-13 | $29.76 | $33.53 | $29.35 | $33.48 | $33.17 | 5,642,383 |
2023-12-12 | $31.33 | $31.33 | $29.44 | $29.74 | $29.47 | 2,681,562 |
2023-12-11 | $30.68 | $31.35 | $30.21 | $31.26 | $30.97 | 2,155,717 |
2023-12-08 | $31.48 | $32.41 | $30.79 | $31.55 | $31.26 | 3,191,159 |
2023-12-07 | $33.54 | $33.54 | $32.17 | $32.90 | $32.60 | 2,638,333 |
2023-12-06 | $33.99 | $34.30 | $33.11 | $33.18 | $32.88 | 2,182,266 |
2023-12-05 | $33.62 | $34.20 | $32.57 | $33.25 | $32.95 | 2,881,232 |
2023-12-04 | $34.70 | $35.09 | $33.84 | $34.50 | $34.18 | 4,021,029 |
2023-12-01 | $34.99 | $36.48 | $34.72 | $36.24 | $36.24 | 3,555,162 |
2023-11-30 | $34.55 | $35.20 | $34.15 | $35.20 | $35.20 | 1,845,735 |
2023-11-29 | $34.91 | $35.34 | $34.38 | $34.94 | $34.94 | 2,813,483 |
2023-11-28 | $32.68 | $34.99 | $32.49 | $34.93 | $34.93 | 5,284,364 |
2023-11-27 | $31.90 | $32.27 | $31.24 | $31.93 | $31.93 | 2,955,712 |
2023-11-24 | $30.77 | $31.35 | $30.67 | $30.98 | $30.98 | 1,424,282 |
2023-11-22 | $30.86 | $31.12 | $30.32 | $30.81 | $30.81 | 1,288,254 |
2023-11-21 | $30.20 | $31.53 | $30.20 | $30.78 | $30.78 | 3,544,802 |
2023-11-20 | $28.54 | $29.38 | $28.20 | $29.38 | $29.38 | 1,909,684 |
2023-11-17 | $29.81 | $30.04 | $29.05 | $29.13 | $29.13 | 2,150,757 |
2023-11-16 | $28.93 | $30.46 | $28.68 | $29.50 | $29.50 | 3,970,345 |
2023-11-15 | $29.30 | $29.33 | $28.29 | $28.78 | $28.78 | 2,011,301 |
2023-11-14 | $27.65 | $29.35 | $27.65 | $28.91 | $28.91 | 3,055,654 |
2023-11-13 | $26.73 | $27.13 | $26.42 | $26.55 | $26.55 | 2,088,479 |
2023-11-10 | $27.00 | $27.19 | $26.41 | $26.93 | $26.93 | 2,753,730 |
2023-11-09 | $27.96 | $28.88 | $27.23 | $27.59 | $27.59 | 2,865,086 |
2023-11-08 | $29.15 | $29.33 | $27.46 | $27.71 | $27.71 | 3,628,308 |
2023-11-07 | $30.00 | $30.18 | $28.63 | $29.56 | $29.56 | 3,639,535 |
2023-11-06 | $31.40 | $31.68 | $30.79 | $30.88 | $30.88 | 2,908,970 |
2023-11-03 | $29.60 | $32.22 | $29.50 | $31.51 | $31.51 | 5,189,254 |
2023-11-02 | $29.35 | $29.35 | $28.33 | $29.08 | $29.08 | 2,392,626 |
2023-11-01 | $28.68 | $29.22 | $27.75 | $28.82 | $28.82 | 3,758,606 |
2023-10-31 | $29.92 | $30.32 | $28.12 | $28.60 | $28.60 | 3,460,834 |
2023-10-30 | $31.34 | $31.40 | $30.01 | $30.12 | $30.12 | 2,357,187 |
2023-10-27 | $30.02 | $31.15 | $29.25 | $31.15 | $31.15 | 3,391,591 |
2023-10-26 | $30.01 | $30.41 | $28.79 | $29.73 | $29.73 | 3,700,268 |
2023-10-25 | $30.87 | $31.82 | $30.20 | $30.26 | $30.26 | 2,580,875 |
2023-10-24 | $30.45 | $31.53 | $30.45 | $31.20 | $31.20 | 1,240,712 |
2023-10-23 | $31.31 | $31.86 | $30.09 | $31.33 | $31.33 | 1,878,007 |
2023-10-20 | $31.89 | $33.23 | $31.73 | $31.77 | $31.77 | 3,051,576 |
2023-10-19 | $31.67 | $32.01 | $30.76 | $31.88 | $31.88 | 3,157,308 |
2023-10-18 | $32.86 | $33.06 | $31.34 | $31.85 | $31.85 | 3,437,472 |
2023-10-17 | $30.78 | $31.99 | $30.43 | $31.93 | $31.93 | 2,505,134 |
2023-10-16 | $30.29 | $31.19 | $30.04 | $30.79 | $30.79 | 2,272,173 |
2023-10-13 | $30.15 | $31.00 | $29.70 | $30.63 | $30.63 | 4,536,246 |
2023-10-12 | $29.33 | $29.65 | $27.94 | $28.26 | $28.26 | 2,626,442 |
2023-10-11 | $29.30 | $29.50 | $28.70 | $29.43 | $29.43 | 2,289,465 |
2023-10-10 | $28.16 | $28.54 | $27.77 | $28.37 | $28.37 | 2,260,207 |
2023-10-09 | $27.58 | $28.00 | $27.33 | $27.92 | $27.92 | 3,053,420 |
2023-10-06 | $25.58 | $27.00 | $25.40 | $26.64 | $26.64 | 3,927,372 |
2023-10-05 | $24.71 | $25.50 | $24.68 | $25.49 | $25.49 | 2,515,003 |
2023-10-04 | $25.25 | $25.25 | $24.19 | $24.70 | $24.70 | 2,518,367 |
2023-10-03 | $24.78 | $25.45 | $24.31 | $25.04 | $25.04 | 3,758,804 |
2023-10-02 | $26.10 | $26.10 | $24.69 | $24.92 | $24.92 | 4,046,940 |
2023-09-29 | $27.85 | $28.11 | $26.24 | $26.68 | $26.68 | 3,826,946 |
2023-09-28 | $26.67 | $27.08 | $26.19 | $27.05 | $27.05 | 3,036,391 |
2023-09-27 | $28.15 | $28.20 | $26.25 | $26.78 | $26.78 | 5,591,024 |
2023-09-26 | $29.61 | $29.70 | $28.50 | $28.54 | $28.54 | 1,888,233 |
2023-09-25 | $30.68 | $30.72 | $29.58 | $30.10 | $30.10 | 1,702,808 |
2023-09-22 | $31.58 | $32.05 | $30.82 | $30.87 | $30.87 | 1,636,025 |
2023-09-21 | $31.24 | $31.71 | $30.69 | $31.03 | $31.03 | 2,390,014 |
2023-09-20 | $32.10 | $33.66 | $32.10 | $32.75 | $32.75 | 3,082,597 |
2023-09-19 | $33.03 | $33.09 | $31.88 | $32.07 | $32.07 | 1,712,241 |
2023-09-18 | $32.86 | $33.20 | $32.11 | $32.96 | $32.85 | 1,221,065 |
2023-09-15 | $32.30 | $33.27 | $32.25 | $32.92 | $32.81 | 2,424,037 |
2023-09-14 | $30.79 | $32.09 | $30.79 | $31.57 | $31.46 | 2,033,143 |
2023-09-13 | $30.87 | $31.34 | $30.48 | $30.85 | $30.74 | 1,002,631 |
2023-09-12 | $30.12 | $31.48 | $30.05 | $30.96 | $30.85 | 1,238,941 |
2023-09-11 | $30.83 | $31.28 | $30.55 | $30.81 | $30.70 | 1,644,218 |
2023-09-08 | $30.11 | $30.97 | $29.87 | $29.95 | $29.95 | 1,908,363 |
2023-09-07 | $30.24 | $30.26 | $29.64 | $29.95 | $29.95 | 1,495,454 |
2023-09-06 | $30.02 | $30.87 | $29.82 | $30.24 | $30.24 | 1,237,018 |
2023-09-05 | $30.99 | $31.53 | $30.08 | $30.34 | $30.34 | 1,560,789 |
2023-09-01 | $32.94 | $33.32 | $31.58 | $31.60 | $31.60 | 1,932,096 |
2023-08-31 | $32.70 | $32.85 | $31.56 | $32.11 | $32.11 | 1,555,487 |
2023-08-30 | $33.18 | $33.69 | $32.41 | $32.64 | $32.64 | 1,761,272 |
2023-08-29 | $31.28 | $32.65 | $31.10 | $32.65 | $32.65 | 2,205,445 |
2023-08-28 | $30.44 | $31.78 | $30.30 | $31.53 | $31.53 | 1,372,121 |
2023-08-25 | $30.66 | $31.19 | $29.41 | $30.30 | $30.30 | 2,545,725 |
2023-08-24 | $30.79 | $31.48 | $30.00 | $30.90 | $30.90 | 1,859,324 |
2023-08-23 | $29.88 | $31.44 | $29.82 | $31.05 | $31.05 | 3,270,446 |
2023-08-22 | $29.08 | $29.37 | $28.46 | $29.26 | $29.26 | 1,455,902 |
2023-08-21 | $28.68 | $28.93 | $27.96 | $28.83 | $28.83 | 1,907,490 |
2023-08-18 | $28.65 | $28.65 | $28.02 | $28.39 | $28.39 | 1,878,491 |
2023-08-17 | $29.23 | $29.44 | $28.34 | $28.72 | $28.72 | 2,647,475 |
2023-08-16 | $29.94 | $30.00 | $29.14 | $29.25 | $29.25 | 1,957,428 |
2023-08-15 | $31.43 | $31.43 | $29.81 | $29.94 | $29.94 | 2,746,044 |
2023-08-14 | $32.00 | $32.00 | $31.12 | $31.56 | $31.56 | 1,491,064 |
2023-08-11 | $31.89 | $32.80 | $31.62 | $32.70 | $32.70 | 1,397,358 |
2023-08-10 | $32.64 | $33.06 | $31.69 | $32.14 | $32.14 | 2,314,787 |
2023-08-09 | $32.10 | $32.54 | $31.57 | $32.03 | $32.03 | 1,537,991 |
2023-08-08 | $31.58 | $32.21 | $31.01 | $32.07 | $32.07 | 2,570,562 |
2023-08-07 | $33.07 | $33.07 | $31.87 | $32.55 | $32.55 | 2,001,388 |
2023-08-04 | $33.01 | $33.56 | $32.58 | $32.96 | $32.96 | 3,177,043 |
2023-08-03 | $32.51 | $33.03 | $31.93 | $32.40 | $32.40 | 2,504,552 |
2023-08-02 | $34.43 | $34.43 | $32.24 | $32.40 | $32.40 | 3,524,326 |
2023-08-01 | $35.69 | $36.14 | $34.51 | $34.62 | $34.62 | 2,658,499 |
2023-07-31 | $36.34 | $38.19 | $36.32 | $37.37 | $37.37 | 1,628,394 |
2023-07-28 | $35.80 | $36.13 | $35.27 | $35.77 | $35.77 | 1,703,476 |
2023-07-27 | $37.27 | $37.35 | $34.95 | $34.98 | $34.98 | 3,690,119 |
2023-07-26 | $38.69 | $38.69 | $37.36 | $38.21 | $38.21 | 1,801,210 |
2023-07-25 | $37.37 | $38.70 | $37.33 | $38.37 | $38.37 | 1,198,166 |
2023-07-24 | $37.70 | $38.00 | $36.61 | $37.39 | $37.39 | 945,415 |
2023-07-21 | $36.96 | $37.94 | $36.80 | $37.80 | $37.80 | 1,382,197 |
2023-07-20 | $39.25 | $39.56 | $37.48 | $37.59 | $37.59 | 2,033,709 |
2023-07-19 | $40.20 | $40.47 | $39.62 | $39.93 | $39.93 | 1,051,459 |
2023-07-18 | $40.00 | $41.35 | $39.35 | $40.49 | $40.49 | 2,826,275 |
2023-07-17 | $38.32 | $39.31 | $37.83 | $39.03 | $39.03 | 1,083,329 |
2023-07-14 | $39.53 | $40.08 | $38.85 | $38.98 | $38.98 | 1,779,486 |
2023-07-13 | $39.37 | $39.75 | $38.97 | $39.56 | $39.56 | 1,723,569 |
2023-07-12 | $36.43 | $38.99 | $36.40 | $38.89 | $38.89 | 3,553,843 |
2023-07-11 | $35.09 | $35.58 | $34.57 | $35.02 | $35.02 | 1,893,276 |
2023-07-10 | $32.95 | $34.85 | $32.83 | $34.65 | $34.65 | 2,096,787 |
2023-07-07 | $32.96 | $34.07 | $32.82 | $33.23 | $33.23 | 2,258,299 |
2023-07-06 | $33.71 | $33.74 | $32.09 | $32.40 | $32.40 | 2,459,474 |
2023-07-05 | $36.35 | $36.46 | $34.16 | $34.21 | $34.21 | 2,593,274 |
2023-07-03 | $35.17 | $36.39 | $35.00 | $36.13 | $36.13 | 1,682,614 |
2023-06-30 | $34.07 | $34.90 | $33.51 | $34.85 | $34.85 | 1,918,720 |
2023-06-29 | $32.20 | $33.79 | $31.97 | $33.74 | $33.74 | 2,348,139 |
2023-06-28 | $33.41 | $33.74 | $32.80 | $32.90 | $32.90 | 1,779,025 |
2023-06-27 | $35.06 | $35.13 | $33.24 | $33.86 | $33.86 | 1,669,303 |
2023-06-26 | $34.69 | $35.39 | $33.90 | $34.89 | $34.89 | 1,529,677 |
2023-06-23 | $34.97 | $35.50 | $34.05 | $34.28 | $34.28 | 1,576,403 |
2023-06-22 | $33.85 | $34.55 | $33.67 | $34.52 | $34.52 | 1,739,858 |
2023-06-21 | $34.68 | $35.38 | $33.87 | $34.85 | $34.85 | 2,309,637 |
2023-06-20 | $36.84 | $36.96 | $35.17 | $35.44 | $35.35 | 2,695,313 |
2023-06-16 | $37.74 | $39.05 | $37.08 | $38.11 | $38.02 | 2,135,211 |
2023-06-15 | $36.53 | $37.40 | $36.20 | $37.31 | $37.22 | 1,820,846 |
2023-06-14 | $37.94 | $38.48 | $36.21 | $37.11 | $37.11 | 2,181,237 |
2023-06-13 | $38.37 | $38.87 | $36.87 | $37.21 | $37.21 | 2,012,370 |
2023-06-12 | $37.48 | $37.94 | $36.83 | $37.92 | $37.92 | 1,020,511 |
2023-06-09 | $38.51 | $38.70 | $37.53 | $37.63 | $37.63 | 1,449,772 |
2023-06-08 | $38.72 | $39.50 | $38.36 | $38.74 | $38.74 | 1,948,066 |
2023-06-07 | $39.10 | $40.47 | $37.26 | $37.61 | $37.61 | 2,513,197 |
2023-06-06 | $39.01 | $39.13 | $38.01 | $39.04 | $39.04 | 1,032,568 |
2023-06-05 | $38.04 | $39.31 | $38.00 | $38.77 | $38.77 | 1,094,282 |
2023-06-02 | $39.99 | $40.54 | $37.94 | $38.41 | $38.41 | 2,303,241 |
2023-06-01 | $37.76 | $40.65 | $37.62 | $39.92 | $39.92 | 3,355,555 |
2023-05-31 | $35.96 | $38.10 | $35.80 | $37.39 | $37.39 | 3,517,515 |
2023-05-30 | $36.25 | $36.55 | $35.45 | $35.75 | $35.75 | 2,027,571 |
2023-05-26 | $36.81 | $37.06 | $35.58 | $36.16 | $36.16 | 2,193,087 |
2023-05-25 | $36.77 | $36.84 | $35.65 | $35.96 | $35.96 | 2,768,029 |
2023-05-24 | $39.56 | $39.56 | $37.21 | $37.40 | $37.40 | 2,787,962 |
2023-05-23 | $39.34 | $39.98 | $38.98 | $39.40 | $39.40 | 1,969,696 |
2023-05-22 | $40.08 | $40.71 | $39.87 | $39.96 | $39.96 | 1,635,701 |
2023-05-19 | $40.24 | $41.60 | $39.53 | $40.51 | $40.51 | 2,218,259 |
2023-05-18 | $40.71 | $40.73 | $38.86 | $39.94 | $39.94 | 3,134,850 |
2023-05-17 | $42.73 | $42.83 | $41.45 | $42.00 | $42.00 | 2,110,926 |
2023-05-16 | $44.81 | $45.11 | $42.29 | $42.78 | $42.78 | 2,461,201 |
2023-05-15 | $44.84 | $45.89 | $44.71 | $45.25 | $45.25 | 1,640,731 |
2023-05-12 | $44.16 | $44.84 | $43.66 | $44.37 | $44.37 | 1,554,003 |
2023-05-11 | $47.20 | $47.25 | $44.23 | $44.33 | $44.33 | 2,350,627 |
2023-05-10 | $49.19 | $49.30 | $47.10 | $48.25 | $48.25 | 1,761,092 |
2023-05-09 | $49.00 | $49.84 | $48.60 | $49.15 | $49.15 | 1,467,044 |
2023-05-08 | $49.77 | $50.59 | $48.80 | $49.23 | $49.23 | 1,450,214 |
2023-05-05 | $47.41 | $50.00 | $47.00 | $49.33 | $49.33 | 2,058,433 |
2023-05-04 | $48.78 | $51.89 | $48.69 | $50.28 | $50.28 | 2,967,281 |
2023-05-03 | $47.50 | $48.87 | $47.11 | $48.06 | $48.06 | 2,166,178 |
2023-05-02 | $44.27 | $47.83 | $44.01 | $47.70 | $47.70 | 2,880,720 |
2023-05-01 | $46.20 | $46.58 | $44.11 | $44.11 | $44.11 | 1,435,198 |
2023-04-28 | $45.21 | $45.54 | $43.96 | $44.72 | $44.72 | 1,416,453 |
2023-04-27 | $43.66 | $45.49 | $43.32 | $45.34 | $45.34 | 1,885,809 |
2023-04-26 | $46.24 | $46.43 | $43.85 | $44.10 | $44.10 | 1,690,031 |
2023-04-25 | $44.82 | $45.65 | $43.81 | $45.17 | $45.17 | 1,813,652 |
2023-04-24 | $44.51 | $45.55 | $44.12 | $45.11 | $45.11 | 1,204,635 |
2023-04-21 | $45.11 | $46.07 | $43.96 | $44.90 | $44.90 | 2,198,557 |
2023-04-20 | $46.76 | $47.62 | $45.81 | $46.11 | $46.11 | 1,617,204 |
2023-04-19 | $45.65 | $46.96 | $45.45 | $46.02 | $46.02 | 2,068,364 |
2023-04-18 | $47.11 | $49.17 | $47.00 | $47.39 | $47.39 | 1,877,434 |
2023-04-17 | $47.89 | $48.19 | $46.10 | $46.87 | $46.87 | 2,234,721 |
2023-04-14 | $49.94 | $50.37 | $46.95 | $48.98 | $48.98 | 3,146,057 |
2023-04-13 | $50.13 | $51.85 | $50.07 | $51.23 | $51.23 | 3,174,664 |
2023-04-12 | $49.03 | $49.47 | $47.31 | $48.60 | $48.60 | 2,287,130 |
2023-04-11 | $46.97 | $48.89 | $46.88 | $47.68 | $47.68 | 2,951,876 |
2023-04-10 | $45.96 | $46.21 | $45.20 | $46.15 | $46.15 | 1,927,509 |
2023-04-06 | $46.55 | $47.49 | $45.47 | $47.32 | $47.32 | 1,919,880 |
2023-04-05 | $47.60 | $48.04 | $45.69 | $47.04 | $47.04 | 3,007,609 |
2023-04-04 | $43.86 | $46.89 | $43.29 | $46.46 | $46.46 | 3,741,200 |
2023-04-03 | $42.29 | $44.27 | $41.55 | $43.61 | $43.61 | 2,863,149 |
2023-03-31 | $42.62 | $42.84 | $41.18 | $41.93 | $41.93 | 1,725,569 |
2023-03-30 | $41.89 | $42.59 | $41.27 | $42.22 | $42.22 | 2,376,975 |
2023-03-29 | $40.94 | $41.97 | $40.67 | $41.19 | $41.19 | 2,028,927 |
2023-03-28 | $40.30 | $41.89 | $39.58 | $41.66 | $41.66 | 2,684,782 |
2023-03-27 | $38.22 | $39.88 | $37.88 | $39.88 | $39.88 | 2,518,204 |
2023-03-24 | $39.70 | $40.52 | $38.81 | $39.90 | $39.90 | 2,906,402 |
2023-03-23 | $38.29 | $40.28 | $37.72 | $39.31 | $39.31 | 4,244,067 |
2023-03-22 | $36.38 | $38.98 | $36.24 | $37.44 | $37.44 | 3,608,603 |
2023-03-21 | $37.64 | $37.70 | $35.26 | $36.20 | $36.20 | 4,050,402 |
2023-03-20 | $38.71 | $39.47 | $38.10 | $38.95 | $38.89 | 3,975,005 |
2023-03-17 | $35.66 | $38.73 | $34.84 | $37.63 | $37.57 | 6,400,571 |
2023-03-16 | $35.15 | $35.15 | $32.79 | $34.40 | $34.35 | 2,781,363 |
2023-03-15 | $35.93 | $35.97 | $33.83 | $34.88 | $34.83 | 3,138,747 |
2023-03-14 | $34.10 | $35.10 | $33.45 | $34.75 | $34.70 | 2,437,463 |
2023-03-13 | $32.84 | $34.65 | $32.58 | $34.22 | $34.17 | 5,159,557 |
2023-03-10 | $30.36 | $31.68 | $29.94 | $30.09 | $30.09 | 4,812,169 |
2023-03-09 | $29.73 | $30.36 | $28.74 | $28.94 | $28.94 | 3,604,902 |
2023-03-08 | $29.43 | $30.45 | $28.95 | $29.31 | $29.31 | 3,534,233 |
2023-03-07 | $31.28 | $31.48 | $29.05 | $29.41 | $29.41 | 3,743,071 |
2023-03-06 | $32.90 | $33.10 | $31.72 | $32.15 | $32.15 | 2,250,118 |
2023-03-03 | $33.14 | $33.44 | $32.42 | $33.32 | $33.32 | 2,750,317 |
2023-03-02 | $31.87 | $32.46 | $31.63 | $32.44 | $32.44 | 1,931,278 |
2023-03-01 | $31.57 | $32.77 | $31.40 | $32.41 | $32.41 | 3,189,110 |
2023-02-28 | $30.28 | $31.31 | $29.68 | $30.78 | $30.78 | 2,393,282 |
2023-02-27 | $30.10 | $30.50 | $29.70 | $30.20 | $30.20 | 2,717,862 |
2023-02-24 | $29.45 | $29.91 | $29.01 | $29.75 | $29.75 | 2,887,235 |
2023-02-23 | $30.93 | $31.23 | $30.12 | $30.51 | $30.51 | 3,147,356 |
2023-02-22 | $32.03 | $32.03 | $30.38 | $30.85 | $30.85 | 3,496,763 |
2023-02-21 | $32.83 | $33.39 | $32.00 | $32.38 | $32.38 | 2,400,352 |
2023-02-17 | $32.66 | $33.20 | $31.61 | $33.04 | $33.04 | 3,263,403 |
2023-02-16 | $33.12 | $34.35 | $32.45 | $33.78 | $33.78 | 2,556,000 |
2023-02-15 | $34.43 | $34.46 | $33.32 | $34.03 | $34.03 | 3,224,296 |
2023-02-14 | $35.50 | $36.55 | $34.79 | $36.00 | $36.00 | 2,244,362 |
2023-02-13 | $35.84 | $36.47 | $35.32 | $36.07 | $36.07 | 1,339,398 |
2023-02-10 | $36.46 | $36.82 | $35.43 | $36.06 | $36.06 | 1,664,115 |
2023-02-09 | $38.84 | $39.26 | $36.00 | $36.44 | $36.44 | 2,225,769 |
2023-02-08 | $38.90 | $39.05 | $37.74 | $38.03 | $38.03 | 1,009,817 |
2023-02-07 | $37.67 | $39.51 | $37.38 | $38.55 | $38.55 | 2,407,403 |
2023-02-06 | $37.87 | $38.07 | $37.09 | $37.58 | $37.58 | 1,536,386 |
2023-02-03 | $39.27 | $39.91 | $37.56 | $37.95 | $37.95 | 3,235,019 |
2023-02-02 | $44.68 | $44.84 | $40.72 | $41.51 | $41.51 | 3,244,176 |
2023-02-01 | $42.41 | $44.99 | $41.47 | $44.42 | $44.42 | 2,798,948 |
2023-01-31 | $41.47 | $42.43 | $41.10 | $42.38 | $42.38 | 1,518,894 |
2023-01-30 | $42.85 | $43.32 | $41.92 | $41.92 | $41.92 | 1,341,660 |
2023-01-27 | $43.92 | $44.04 | $42.59 | $43.28 | $43.28 | 2,428,708 |
2023-01-26 | $45.49 | $45.55 | $43.48 | $44.49 | $44.49 | 1,966,064 |
2023-01-25 | $43.35 | $46.04 | $43.10 | $45.79 | $45.79 | 1,991,713 |
2023-01-24 | $43.08 | $44.57 | $42.10 | $44.38 | $44.38 | 1,629,954 |
2023-01-23 | $42.55 | $43.57 | $41.68 | $43.57 | $43.57 | 1,643,642 |
2023-01-20 | $41.81 | $43.60 | $41.36 | $43.49 | $43.49 | 3,012,822 |
2023-01-19 | $41.14 | $42.98 | $40.56 | $42.49 | $42.49 | 2,600,978 |
2023-01-18 | $42.61 | $43.12 | $40.42 | $40.54 | $40.54 | 2,363,033 |
2023-01-17 | $43.26 | $43.46 | $40.77 | $41.34 | $41.34 | 2,529,021 |
2023-01-13 | $43.02 | $44.62 | $42.95 | $44.33 | $44.33 | 2,412,512 |
2023-01-12 | $42.91 | $43.42 | $41.42 | $43.10 | $43.10 | 3,477,430 |
2023-01-11 | $42.71 | $42.87 | $40.69 | $41.58 | $41.58 | 2,169,031 |
2023-01-10 | $41.00 | $42.29 | $40.56 | $42.25 | $42.25 | 2,327,266 |
2023-01-09 | $42.53 | $42.59 | $40.69 | $40.86 | $40.86 | 2,727,844 |
2023-01-06 | $40.65 | $41.81 | $39.27 | $41.37 | $41.37 | 3,124,250 |
2023-01-05 | $38.53 | $39.40 | $37.64 | $39.40 | $39.40 | 2,790,289 |
2023-01-04 | $38.29 | $40.31 | $37.99 | $39.89 | $39.89 | 4,061,770 |
2023-01-03 | $35.98 | $37.74 | $35.83 | $36.74 | $36.74 | 3,500,285 |
2022-12-30 | $34.81 | $35.01 | $33.82 | $34.47 | $34.47 | 2,501,996 |
2022-12-29 | $35.39 | $35.80 | $34.62 | $34.90 | $34.90 | 1,931,382 |
2022-12-28 | $36.06 | $36.25 | $34.16 | $34.61 | $34.61 | 2,218,615 |
2022-12-27 | $35.73 | $37.72 | $35.03 | $36.85 | $36.85 | 2,568,137 |
2022-12-23 | $35.05 | $35.87 | $33.82 | $35.16 | $35.16 | 2,664,430 |
2022-12-22 | $34.40 | $34.83 | $33.23 | $34.78 | $34.78 | 3,282,000 |
2022-12-21 | $35.32 | $36.12 | $35.16 | $35.55 | $35.55 | 2,405,316 |
2022-12-20 | $33.30 | $35.16 | $33.29 | $34.76 | $34.76 | 4,250,320 |
2022-12-19 | $33.62 | $34.07 | $32.22 | $32.51 | $32.29 | 2,712,515 |
2022-12-16 | $33.02 | $33.99 | $32.45 | $33.49 | $33.26 | 2,925,559 |
2022-12-15 | $34.15 | $34.55 | $32.89 | $33.07 | $32.84 | 4,123,282 |
2022-12-14 | $36.62 | $36.94 | $34.86 | $36.28 | $36.03 | 3,599,636 |
2022-12-13 | $37.10 | $38.11 | $35.76 | $36.54 | $36.29 | 3,808,569 |
2022-12-12 | $34.23 | $34.63 | $33.30 | $34.60 | $34.36 | 2,644,338 |
2022-12-09 | $36.45 | $37.33 | $34.76 | $34.90 | $34.90 | 3,462,445 |
2022-12-08 | $36.30 | $36.69 | $35.30 | $35.72 | $35.72 | 2,696,139 |
2022-12-07 | $34.83 | $36.43 | $34.80 | $35.60 | $35.60 | 3,315,056 |
2022-12-06 | $35.20 | $35.98 | $34.16 | $34.35 | $34.35 | 3,027,587 |
2022-12-05 | $36.26 | $36.26 | $34.11 | $34.47 | $34.47 | 3,565,373 |
2022-12-02 | $35.57 | $37.23 | $35.15 | $36.90 | $36.90 | 2,040,008 |
2022-12-01 | $36.59 | $37.90 | $35.88 | $37.32 | $37.32 | 2,986,325 |
2022-11-30 | $33.79 | $35.39 | $32.68 | $35.02 | $35.02 | 3,679,315 |
2022-11-29 | $31.96 | $33.19 | $31.84 | $32.81 | $32.81 | 2,822,372 |
2022-11-28 | $33.49 | $33.49 | $30.82 | $30.93 | $30.93 | 3,392,952 |
2022-11-25 | $33.92 | $34.23 | $33.38 | $33.77 | $33.77 | 1,200,148 |
2022-11-23 | $33.33 | $34.46 | $32.60 | $34.27 | $34.27 | 3,284,808 |
2022-11-22 | $31.32 | $33.23 | $31.22 | $33.16 | $33.16 | 3,227,564 |
2022-11-21 | $30.83 | $30.98 | $29.85 | $30.83 | $30.83 | 1,783,418 |
2022-11-18 | $30.55 | $31.31 | $30.23 | $31.20 | $31.20 | 2,478,848 |
2022-11-17 | $30.61 | $31.06 | $30.05 | $30.68 | $30.68 | 2,174,361 |
2022-11-16 | $31.85 | $32.70 | $31.64 | $31.71 | $31.71 | 2,487,330 |
2022-11-15 | $33.83 | $33.89 | $31.73 | $32.41 | $32.41 | 4,137,986 |
2022-11-14 | $32.84 | $33.63 | $32.45 | $33.10 | $33.10 | 3,142,120 |
2022-11-11 | $33.39 | $33.54 | $32.36 | $33.49 | $33.49 | 4,046,908 |
2022-11-10 | $32.22 | $33.48 | $31.29 | $33.29 | $33.29 | 6,409,843 |
2022-11-09 | $29.51 | $30.67 | $28.76 | $29.01 | $29.01 | 4,393,300 |
2022-11-08 | $26.68 | $30.48 | $26.45 | $29.74 | $29.74 | 8,144,742 |
2022-11-07 | $26.57 | $26.86 | $25.63 | $26.64 | $26.64 | 2,887,419 |
2022-11-04 | $23.98 | $26.30 | $23.97 | $26.29 | $26.29 | 7,222,516 |
2022-11-03 | $22.47 | $22.70 | $21.70 | $21.96 | $21.96 | 4,976,594 |
2022-11-02 | $26.48 | $26.67 | $22.98 | $23.09 | $23.09 | 6,410,425 |
2022-11-01 | $26.31 | $26.85 | $25.82 | $26.02 | $26.02 | 3,711,147 |
2022-10-31 | $25.34 | $25.76 | $24.91 | $25.00 | $25.00 | 3,774,569 |
2022-10-28 | $25.69 | $26.21 | $25.20 | $26.14 | $26.14 | 2,836,143 |
2022-10-27 | $27.33 | $27.56 | $26.38 | $26.46 | $26.46 | 2,919,280 |
2022-10-26 | $26.08 | $27.62 | $26.08 | $27.03 | $27.03 | 4,475,535 |
2022-10-25 | $24.93 | $25.87 | $24.77 | $25.57 | $25.57 | 4,808,971 |
2022-10-24 | $24.75 | $24.91 | $23.68 | $24.61 | $24.61 | 4,391,500 |
2022-10-21 | $23.40 | $25.45 | $23.14 | $25.41 | $25.41 | 6,611,952 |
2022-10-20 | $22.79 | $24.33 | $22.57 | $23.17 | $23.17 | 3,753,178 |
2022-10-19 | $23.10 | $23.33 | $22.34 | $22.63 | $22.63 | 3,499,643 |
2022-10-18 | $24.39 | $24.49 | $23.44 | $24.00 | $24.00 | 2,600,592 |
2022-10-17 | $23.67 | $24.34 | $23.55 | $23.69 | $23.69 | 4,521,262 |
2022-10-14 | $23.89 | $24.03 | $22.26 | $22.39 | $22.39 | 3,265,290 |
2022-10-13 | $23.10 | $24.66 | $21.82 | $24.46 | $24.46 | 3,759,384 |
2022-10-12 | $24.68 | $25.32 | $24.22 | $24.90 | $24.90 | 4,237,431 |
2022-10-11 | $25.07 | $26.17 | $24.43 | $24.57 | $24.57 | 4,744,530 |
2022-10-10 | $24.99 | $26.10 | $24.78 | $24.99 | $24.99 | 3,890,779 |
2022-10-07 | $27.47 | $28.09 | $25.78 | $25.80 | $25.80 | 4,341,203 |
2022-10-06 | $27.61 | $28.66 | $27.25 | $28.59 | $28.59 | 3,804,119 |
2022-10-05 | $27.58 | $28.02 | $26.50 | $28.02 | $28.02 | 3,653,451 |
2022-10-04 | $28.29 | $29.63 | $27.92 | $28.79 | $28.79 | 5,260,373 |
2022-10-03 | $26.19 | $27.33 | $25.75 | $27.27 | $27.27 | 4,105,833 |
2022-09-30 | $24.36 | $26.25 | $24.12 | $25.32 | $25.32 | 4,777,645 |
2022-09-29 | $23.94 | $24.57 | $23.10 | $24.45 | $24.45 | 4,958,189 |
2022-09-28 | $22.17 | $24.25 | $22.16 | $24.25 | $24.25 | 5,383,701 |
2022-09-27 | $21.72 | $22.34 | $21.15 | $21.20 | $21.20 | 4,362,337 |
2022-09-26 | $21.90 | $22.31 | $20.30 | $21.01 | $21.01 | 3,752,994 |
2022-09-23 | $23.31 | $23.40 | $21.62 | $22.16 | $22.16 | 5,419,649 |
2022-09-22 | $25.30 | $25.91 | $24.46 | $24.80 | $24.80 | 3,321,829 |
2022-09-21 | $25.45 | $26.43 | $24.11 | $25.01 | $25.01 | 4,983,596 |
2022-09-20 | $25.47 | $25.50 | $24.34 | $24.89 | $24.89 | 3,581,295 |
2022-09-19 | $24.72 | $26.32 | $24.43 | $26.31 | $26.31 | 3,345,580 |
2022-09-16 | $24.09 | $26.04 | $23.66 | $25.37 | $25.37 | 5,300,793 |
2022-09-15 | $26.02 | $26.52 | $24.42 | $24.92 | $24.92 | 4,784,047 |
2022-09-14 | $26.78 | $27.38 | $26.36 | $26.50 | $26.50 | 3,122,298 |
2022-09-13 | $26.60 | $27.97 | $26.22 | $26.40 | $26.40 | 3,535,037 |
2022-09-12 | $29.12 | $29.29 | $28.32 | $28.69 | $28.69 | 3,298,986 |
2022-09-09 | $27.20 | $28.01 | $27.05 | $27.90 | $27.90 | 3,478,951 |
2022-09-08 | $25.82 | $26.68 | $25.32 | $26.38 | $26.38 | 3,623,858 |
2022-09-07 | $24.41 | $26.64 | $24.10 | $26.23 | $26.23 | 4,242,546 |
2022-09-06 | $25.31 | $26.12 | $24.36 | $24.50 | $24.50 | 3,439,242 |
2022-09-02 | $24.69 | $26.02 | $24.08 | $25.19 | $25.19 | 4,369,443 |
2022-09-01 | $24.30 | $24.58 | $23.49 | $23.71 | $23.71 | 5,943,707 |
2022-08-31 | $25.81 | $26.20 | $25.26 | $25.27 | $25.27 | 4,445,277 |
2022-08-30 | $27.00 | $27.02 | $25.48 | $25.88 | $25.88 | 3,514,076 |
2022-08-29 | $27.43 | $28.22 | $26.80 | $27.03 | $27.03 | 3,628,894 |
2022-08-26 | $30.28 | $30.68 | $27.19 | $27.68 | $27.68 | 5,535,592 |
2022-08-25 | $30.72 | $30.76 | $29.71 | $30.56 | $30.56 | 2,504,968 |
2022-08-24 | $29.27 | $30.21 | $28.66 | $30.14 | $30.14 | 2,743,150 |
2022-08-23 | $28.85 | $30.77 | $28.80 | $29.56 | $29.56 | 4,248,831 |
2022-08-22 | $27.92 | $28.88 | $27.72 | $28.66 | $28.66 | 2,976,749 |
2022-08-19 | $29.54 | $29.57 | $28.42 | $28.62 | $28.62 | 2,809,283 |
2022-08-18 | $29.99 | $30.44 | $29.53 | $29.94 | $29.94 | 2,537,735 |
2022-08-17 | $31.49 | $31.59 | $29.63 | $29.82 | $29.82 | 3,946,040 |
2022-08-16 | $31.57 | $32.21 | $31.13 | $32.06 | $32.06 | 2,286,785 |
2022-08-15 | $31.77 | $32.11 | $31.12 | $31.93 | $31.93 | 2,524,691 |
2022-08-12 | $32.38 | $33.41 | $32.14 | $33.22 | $33.22 | 2,627,868 |
2022-08-11 | $33.50 | $33.78 | $31.79 | $31.91 | $31.91 | 2,734,843 |
2022-08-10 | $33.54 | $34.22 | $32.52 | $33.17 | $33.17 | 3,756,884 |
2022-08-09 | $33.23 | $33.33 | $31.57 | $32.73 | $32.73 | 3,049,654 |
2022-08-08 | $32.32 | $33.54 | $32.20 | $32.81 | $32.81 | 4,500,340 |
2022-08-05 | $29.99 | $31.18 | $29.17 | $31.10 | $31.10 | 4,367,141 |
2022-08-04 | $30.00 | $32.30 | $29.65 | $31.49 | $31.49 | 5,389,619 |
2022-08-03 | $30.69 | $30.69 | $28.88 | $29.35 | $29.35 | 4,558,727 |
2022-08-02 | $31.33 | $32.76 | $30.24 | $30.26 | $30.26 | 4,795,315 |
2022-08-01 | $31.44 | $31.75 | $30.48 | $31.11 | $31.11 | 3,434,297 |
2022-07-29 | $30.94 | $31.46 | $29.46 | $31.13 | $31.13 | 4,993,578 |
2022-07-28 | $31.14 | $31.40 | $29.81 | $30.53 | $30.53 | 6,015,559 |
2022-07-27 | $28.61 | $29.79 | $27.85 | $29.42 | $29.42 | 4,652,326 |
2022-07-26 | $27.59 | $28.68 | $27.57 | $28.49 | $28.49 | 3,393,373 |
2022-07-25 | $29.11 | $29.29 | $26.88 | $27.36 | $27.36 | 5,748,049 |
2022-07-22 | $30.42 | $31.91 | $29.02 | $29.32 | $29.32 | 5,909,500 |
2022-07-21 | $29.29 | $30.40 | $28.85 | $30.05 | $30.05 | 4,622,667 |
2022-07-20 | $30.96 | $31.33 | $28.89 | $28.91 | $28.91 | 3,946,885 |
2022-07-19 | $30.64 | $31.39 | $30.00 | $30.70 | $30.70 | 4,029,696 |
2022-07-18 | $30.76 | $31.52 | $30.04 | $30.05 | $30.05 | 3,784,745 |
2022-07-15 | $30.47 | $30.47 | $28.71 | $29.70 | $29.70 | 3,408,147 |
2022-07-14 | $30.25 | $30.48 | $28.13 | $29.93 | $29.93 | 5,084,157 |
2022-07-13 | $31.15 | $34.10 | $30.88 | $32.81 | $32.81 | 4,539,330 |
2022-07-12 | $32.44 | $33.04 | $31.16 | $31.42 | $31.42 | 2,799,136 |
2022-07-11 | $32.51 | $33.66 | $32.24 | $32.47 | $32.47 | 2,679,791 |
2022-07-08 | $33.90 | $34.75 | $32.82 | $33.39 | $33.39 | 2,435,081 |
2022-07-07 | $33.33 | $34.75 | $32.96 | $33.69 | $33.69 | 3,623,996 |
2022-07-06 | $33.26 | $33.70 | $30.95 | $32.70 | $32.70 | 3,303,299 |
2022-07-05 | $35.08 | $35.67 | $31.91 | $33.25 | $33.25 | 3,860,308 |
2022-07-01 | $33.16 | $36.79 | $32.96 | $36.25 | $36.25 | 3,925,495 |
2022-06-30 | $36.59 | $37.01 | $34.20 | $34.35 | $34.35 | 2,799,806 |
2022-06-29 | $38.95 | $39.29 | $36.44 | $37.08 | $37.08 | 2,425,332 |
2022-06-28 | $40.51 | $40.70 | $38.13 | $38.26 | $38.26 | 2,169,224 |
2022-06-27 | $39.76 | $40.18 | $38.77 | $40.08 | $40.08 | 2,177,616 |
2022-06-24 | $38.80 | $40.70 | $37.85 | $40.44 | $40.44 | 2,776,348 |
2022-06-23 | $41.31 | $42.30 | $37.68 | $38.43 | $38.43 | 2,973,581 |
2022-06-22 | $42.84 | $44.18 | $41.69 | $41.74 | $41.74 | 2,611,883 |
2022-06-21 | $42.41 | $44.10 | $41.98 | $42.89 | $42.89 | 1,753,684 |
2022-06-17 | $43.41 | $43.65 | $41.85 | $42.51 | $42.51 | 1,637,575 |
2022-06-16 | $41.17 | $44.24 | $39.96 | $43.58 | $43.58 | 3,532,201 |
2022-06-15 | $42.59 | $43.20 | $39.71 | $41.86 | $41.86 | 4,452,869 |
2022-06-14 | $43.10 | $43.10 | $39.86 | $40.68 | $40.68 | 2,717,191 |
2022-06-13 | $45.20 | $46.15 | $42.85 | $43.00 | $43.00 | 3,064,622 |
2022-06-10 | $43.78 | $49.86 | $42.84 | $49.18 | $49.18 | 4,152,796 |
2022-06-09 | $47.90 | $48.24 | $44.91 | $45.02 | $45.02 | 1,693,178 |
2022-06-08 | $48.70 | $49.76 | $48.10 | $48.69 | $48.69 | 1,216,965 |
2022-06-07 | $48.16 | $49.70 | $47.95 | $49.29 | $49.29 | 1,445,165 |
2022-06-06 | $50.36 | $50.64 | $47.62 | $48.45 | $48.45 | 1,289,942 |
2022-06-03 | $50.53 | $51.61 | $49.15 | $49.45 | $49.45 | 1,405,369 |
2022-06-02 | $49.20 | $52.39 | $49.05 | $51.95 | $51.95 | 2,224,264 |
2022-06-01 | $47.97 | $48.69 | $46.64 | $47.78 | $47.78 | 1,759,984 |
2022-05-31 | $49.17 | $50.64 | $46.50 | $47.09 | $47.09 | 1,549,306 |
2022-05-27 | $49.80 | $50.16 | $48.59 | $49.41 | $49.41 | 1,570,220 |
2022-05-26 | $49.09 | $50.32 | $48.34 | $49.08 | $49.08 | 1,452,966 |
2022-05-25 | $48.87 | $49.94 | $48.18 | $49.64 | $49.64 | 1,596,208 |
2022-05-24 | $48.85 | $50.79 | $47.95 | $50.16 | $50.16 | 2,343,115 |
2022-05-23 | $49.81 | $50.43 | $47.63 | $48.61 | $48.61 | 1,889,772 |
2022-05-20 | $48.54 | $48.65 | $46.57 | $48.08 | $48.08 | 1,554,777 |
2022-05-19 | $45.83 | $48.99 | $45.80 | $48.35 | $48.35 | 2,345,066 |
2022-05-18 | $45.54 | $45.95 | $43.49 | $43.61 | $43.61 | 1,822,041 |
2022-05-17 | $46.90 | $47.09 | $45.16 | $45.81 | $45.81 | 2,479,846 |
2022-05-16 | $44.51 | $45.94 | $44.44 | $45.66 | $45.66 | 2,487,058 |
2022-05-13 | $42.95 | $45.56 | $42.68 | $44.60 | $44.60 | 2,657,083 |
2022-05-12 | $45.30 | $45.70 | $41.31 | $42.89 | $42.89 | 4,820,870 |
2022-05-11 | $48.81 | $50.78 | $47.12 | $47.19 | $47.19 | 4,900,240 |
2022-05-10 | $50.26 | $51.10 | $46.22 | $47.39 | $47.39 | 3,852,912 |
2022-05-09 | $52.62 | $53.31 | $48.87 | $49.03 | $49.03 | 3,707,754 |
2022-05-06 | $56.24 | $57.13 | $54.75 | $55.72 | $55.72 | 3,800,430 |
2022-05-05 | $61.85 | $62.10 | $55.13 | $56.78 | $56.78 | 4,297,544 |
2022-05-04 | $58.40 | $61.22 | $56.91 | $60.73 | $60.73 | 5,771,208 |
2022-05-03 | $57.25 | $59.72 | $57.11 | $58.52 | $58.52 | 3,895,865 |
2022-05-02 | $55.23 | $57.11 | $53.93 | $56.74 | $56.74 | 5,804,620 |
2022-04-29 | $60.89 | $61.86 | $58.14 | $58.28 | $58.28 | 4,101,750 |
2022-04-28 | $57.72 | $59.91 | $56.77 | $59.47 | $59.47 | 3,308,931 |
2022-04-27 | $58.01 | $59.47 | $57.12 | $57.29 | $57.29 | 3,352,015 |
2022-04-26 | $61.34 | $61.70 | $57.86 | $57.91 | $57.91 | 2,849,896 |
2022-04-25 | $59.93 | $62.25 | $57.75 | $60.53 | $60.53 | 4,380,205 |
2022-04-22 | $65.64 | $67.95 | $64.18 | $64.91 | $64.91 | 3,412,107 |
2022-04-21 | $74.76 | $75.00 | $67.78 | $69.41 | $69.41 | 4,437,871 |
2022-04-20 | $74.86 | $77.33 | $73.70 | $76.98 | $76.98 | 2,671,048 |
2022-04-19 | $77.67 | $78.96 | $74.28 | $75.35 | $75.35 | 3,037,091 |
2022-04-18 | $81.73 | $82.86 | $79.78 | $79.95 | $79.95 | 2,846,517 |
2022-04-14 | $78.59 | $80.27 | $77.20 | $79.81 | $79.81 | 1,913,791 |
2022-04-13 | $77.75 | $80.00 | $76.59 | $79.34 | $79.34 | 2,205,156 |
2022-04-12 | $76.78 | $78.67 | $74.63 | $75.92 | $75.92 | 2,653,001 |
2022-04-11 | $77.45 | $78.13 | $72.89 | $74.74 | $74.74 | 2,373,817 |
2022-04-08 | $72.70 | $75.97 | $72.70 | $75.33 | $75.33 | 2,690,071 |
2022-04-07 | $70.35 | $72.98 | $69.91 | $71.80 | $71.80 | 2,769,643 |
2022-04-06 | $70.18 | $71.66 | $68.57 | $69.84 | $69.84 | 2,473,305 |
2022-04-05 | $74.54 | $76.30 | $69.60 | $70.31 | $70.31 | 2,400,837 |
2022-04-04 | $75.81 | $76.07 | $71.72 | $73.60 | $73.60 | 2,403,551 |
2022-04-01 | $69.78 | $75.03 | $69.60 | $74.96 | $74.96 | 2,528,841 |
2022-03-31 | $72.15 | $73.50 | $70.62 | $70.81 | $70.81 | 2,115,336 |
2022-03-30 | $70.24 | $72.58 | $70.24 | $71.96 | $71.96 | 1,882,077 |
2022-03-29 | $65.44 | $70.38 | $64.60 | $70.23 | $70.23 | 2,213,823 |
2022-03-28 | $69.98 | $70.46 | $67.91 | $68.30 | $68.30 | 2,211,702 |
2022-03-25 | $70.62 | $72.25 | $69.93 | $72.15 | $72.15 | 1,500,137 |
2022-03-24 | $73.54 | $74.60 | $71.16 | $71.79 | $71.79 | 2,518,363 |
2022-03-23 | $69.71 | $72.37 | $69.02 | $72.20 | $72.20 | 3,025,290 |
2022-03-22 | $70.32 | $70.32 | $66.84 | $68.56 | $68.56 | 1,887,470 |
2022-03-21 | $67.73 | $71.62 | $67.65 | $70.29 | $70.29 | 2,586,527 |
2022-03-18 | $66.96 | $69.19 | $65.86 | $67.04 | $67.04 | 1,721,309 |
2022-03-17 | $67.61 | $70.93 | $67.43 | $68.59 | $68.59 | 2,219,978 |
2022-03-16 | $64.73 | $66.50 | $62.65 | $65.94 | $65.94 | 3,338,102 |
2022-03-15 | $61.72 | $67.19 | $61.36 | $65.69 | $65.69 | 2,332,385 |
2022-03-14 | $67.70 | $68.13 | $63.37 | $65.15 | $65.15 | 3,502,057 |
2022-03-11 | $69.10 | $71.87 | $68.33 | $71.01 | $71.01 | 3,006,130 |
2022-03-10 | $71.17 | $74.75 | $71.17 | $73.36 | $73.36 | 3,500,825 |
2022-03-09 | $65.46 | $71.01 | $64.65 | $70.51 | $70.51 | 3,255,739 |
2022-03-08 | $73.07 | $78.33 | $69.48 | $72.23 | $72.23 | 8,111,379 |
2022-03-07 | $68.60 | $71.90 | $67.08 | $71.40 | $71.40 | 5,719,575 |
2022-03-04 | $63.85 | $68.47 | $63.51 | $67.77 | $67.77 | 4,716,191 |
2022-03-03 | $61.68 | $62.89 | $60.60 | $62.81 | $62.81 | 2,451,184 |
2022-03-02 | $60.68 | $62.23 | $59.19 | $61.92 | $61.92 | 3,568,305 |
2022-03-01 | $58.67 | $62.38 | $58.53 | $62.30 | $62.30 | 5,082,023 |
2022-02-28 | $59.89 | $59.89 | $56.51 | $57.48 | $57.48 | 3,550,817 |
2022-02-25 | $55.21 | $57.78 | $54.40 | $57.49 | $57.49 | 3,348,174 |
2022-02-24 | $63.15 | $63.15 | $54.25 | $56.51 | $56.51 | 6,314,801 |
2022-02-23 | $56.50 | $59.63 | $56.27 | $58.73 | $58.73 | 2,836,292 |
2022-02-22 | $58.60 | $59.49 | $55.93 | $56.81 | $56.81 | 2,984,732 |
2022-02-18 | $59.05 | $59.08 | $56.89 | $57.94 | $57.94 | 3,274,632 |
2022-02-17 | $56.45 | $59.97 | $55.62 | $59.04 | $59.04 | 5,767,717 |
2022-02-16 | $52.17 | $55.27 | $52.14 | $54.97 | $54.97 | 4,916,730 |
2022-02-15 | $50.68 | $51.93 | $49.33 | $51.57 | $51.57 | 3,175,016 |
2022-02-14 | $51.83 | $53.63 | $51.65 | $53.46 | $53.46 | 4,545,649 |
2022-02-11 | $46.32 | $52.43 | $46.28 | $51.43 | $51.43 | 5,237,733 |
2022-02-10 | $48.34 | $49.84 | $45.72 | $46.19 | $46.19 | 3,758,044 |
2022-02-09 | $49.46 | $50.15 | $48.75 | $49.08 | $49.08 | 2,288,267 |
2022-02-08 | $47.85 | $49.19 | $47.59 | $49.19 | $49.19 | 1,948,870 |
2022-02-07 | $46.00 | $48.50 | $45.43 | $48.10 | $48.10 | 2,789,940 |
2022-02-04 | $44.32 | $46.34 | $44.10 | $45.36 | $45.36 | 1,776,081 |
2022-02-03 | $45.40 | $46.17 | $44.00 | $45.04 | $45.04 | 2,874,821 |
2022-02-02 | $46.07 | $47.30 | $44.96 | $46.15 | $46.15 | 2,405,243 |
2022-02-01 | $45.89 | $46.34 | $44.32 | $45.70 | $45.70 | 2,507,927 |
2022-01-31 | $42.95 | $44.93 | $42.82 | $44.85 | $44.85 | 2,668,739 |
2022-01-28 | $42.45 | $42.45 | $40.99 | $42.29 | $42.29 | 3,886,561 |
2022-01-27 | $44.00 | $46.16 | $43.24 | $43.49 | $43.49 | 3,681,503 |
2022-01-26 | $48.35 | $50.18 | $45.46 | $46.35 | $46.35 | 3,802,377 |
2022-01-25 | $47.63 | $49.91 | $46.90 | $49.40 | $49.40 | 3,457,670 |
2022-01-24 | $49.05 | $49.14 | $45.62 | $48.69 | $48.69 | 3,057,876 |
2022-01-21 | $52.43 | $52.48 | $48.87 | $49.50 | $49.50 | 2,877,889 |
2022-01-20 | $54.12 | $54.36 | $51.60 | $51.69 | $51.69 | 2,643,158 |
2022-01-19 | $47.63 | $53.54 | $47.48 | $53.18 | $53.18 | 4,736,140 |
2022-01-18 | $46.95 | $48.13 | $46.09 | $46.59 | $46.59 | 1,959,787 |
2022-01-14 | $48.67 | $48.67 | $46.85 | $47.67 | $47.67 | 2,343,363 |
2022-01-13 | $49.32 | $50.02 | $48.42 | $48.50 | $48.50 | 1,763,380 |
2022-01-12 | $48.51 | $49.96 | $47.93 | $49.96 | $49.96 | 2,370,581 |
2022-01-11 | $46.52 | $48.22 | $45.88 | $48.22 | $48.22 | 2,355,332 |
2022-01-10 | $44.24 | $46.33 | $43.70 | $46.26 | $46.26 | 2,454,830 |
2022-01-07 | $44.60 | $45.24 | $43.58 | $44.76 | $44.76 | 2,554,954 |
2022-01-06 | $45.29 | $45.96 | $43.97 | $44.04 | $44.04 | 3,553,370 |
2022-01-05 | $49.99 | $51.05 | $47.25 | $47.39 | $47.39 | 2,742,466 |
2022-01-04 | $49.12 | $50.59 | $48.83 | $49.13 | $49.13 | 1,766,128 |
2022-01-03 | $49.14 | $49.53 | $48.51 | $48.68 | $48.68 | 2,134,954 |
2021-12-31 | $50.97 | $51.28 | $50.16 | $51.14 | $51.14 | 2,137,385 |
2021-12-30 | $48.52 | $50.48 | $48.52 | $50.30 | $50.30 | 1,597,991 |
2021-12-29 | $47.41 | $49.58 | $47.41 | $48.66 | $48.66 | 1,613,648 |
2021-12-28 | $48.98 | $49.97 | $48.16 | $48.22 | $48.22 | 1,650,426 |
2021-12-27 | $48.79 | $49.43 | $48.06 | $49.07 | $49.07 | 1,487,501 |
2021-12-23 | $48.31 | $49.15 | $47.44 | $48.85 | $48.85 | 2,116,197 |
2021-12-22 | $47.60 | $48.52 | $46.34 | $48.49 | $48.49 | 2,024,873 |
2021-12-21 | $47.70 | $47.72 | $46.08 | $47.34 | $47.34 | 2,513,015 |
2021-12-20 | $46.39 | $46.84 | $45.40 | $46.80 | $46.80 | 2,215,106 |
2021-12-17 | $47.32 | $48.62 | $46.54 | $46.73 | $46.73 | 2,744,153 |
2021-12-16 | $43.81 | $47.06 | $43.81 | $47.01 | $47.01 | 3,688,299 |
2021-12-15 | $43.58 | $43.60 | $40.32 | $42.56 | $42.56 | 4,916,268 |
2021-12-14 | $43.51 | $45.13 | $43.51 | $43.90 | $43.90 | 2,325,724 |
2021-12-13 | $45.41 | $46.06 | $44.60 | $44.99 | $44.99 | 1,869,481 |
2021-12-10 | $46.29 | $46.29 | $44.41 | $45.03 | $45.03 | 1,903,480 |
2021-12-09 | $46.95 | $47.11 | $45.06 | $45.64 | $45.64 | 2,160,377 |
2021-12-08 | $47.17 | $48.09 | $46.77 | $48.09 | $48.09 | 1,541,666 |
2021-12-07 | $46.98 | $48.31 | $46.87 | $47.66 | $47.66 | 1,866,974 |
2021-12-06 | $45.21 | $47.20 | $45.00 | $46.83 | $46.83 | 1,967,317 |
2021-12-03 | $45.02 | $45.74 | $43.72 | $45.52 | $45.52 | 3,131,339 |
2021-12-02 | $46.13 | $46.16 | $43.86 | $44.99 | $44.99 | 3,391,746 |
2021-12-01 | $50.25 | $51.18 | $46.04 | $46.13 | $46.13 | 2,805,648 |
2021-11-30 | $50.91 | $52.88 | $48.58 | $49.11 | $49.11 | 4,087,731 |
2021-11-29 | $49.85 | $50.18 | $48.67 | $50.06 | $50.06 | 1,619,603 |
2021-11-26 | $52.21 | $52.21 | $48.55 | $50.07 | $50.07 | 2,274,187 |
2021-11-24 | $50.33 | $51.65 | $50.26 | $51.04 | $51.04 | 1,502,584 |
2021-11-23 | $51.30 | $52.25 | $50.16 | $51.26 | $51.26 | 2,830,551 |
2021-11-22 | $53.00 | $54.44 | $51.41 | $52.90 | $52.90 | 2,725,432 |
2021-11-19 | $56.69 | $57.55 | $55.03 | $55.10 | $55.10 | 1,945,923 |
2021-11-18 | $57.73 | $58.47 | $56.60 | $57.06 | $57.06 | 1,511,755 |
2021-11-17 | $58.41 | $59.42 | $57.62 | $58.25 | $58.25 | 1,735,938 |
2021-11-16 | $58.97 | $59.86 | $57.13 | $57.26 | $57.26 | 1,946,087 |
2021-11-15 | $58.85 | $59.61 | $57.77 | $59.36 | $59.36 | 1,530,211 |
2021-11-12 | $57.76 | $59.62 | $56.96 | $59.00 | $59.00 | 2,079,221 |
2021-11-11 | $58.53 | $59.00 | $57.33 | $58.56 | $58.56 | 2,433,967 |
2021-11-10 | $56.68 | $57.87 | $55.37 | $56.08 | $56.08 | 3,730,503 |
2021-11-09 | $53.00 | $54.10 | $51.66 | $54.10 | $54.10 | 1,919,904 |
2021-11-08 | $53.31 | $53.49 | $51.95 | $52.83 | $52.83 | 1,780,747 |
2021-11-05 | $50.20 | $52.25 | $49.45 | $52.25 | $52.25 | 2,323,797 |
2021-11-04 | $50.98 | $52.07 | $48.95 | $49.23 | $49.23 | 2,978,107 |
2021-11-03 | $47.22 | $49.91 | $46.75 | $49.64 | $49.64 | 2,000,821 |
2021-11-02 | $48.91 | $48.91 | $47.67 | $48.47 | $48.47 | 1,621,804 |
2021-11-01 | $49.38 | $49.99 | $48.15 | $49.39 | $49.39 | 1,274,389 |
2021-10-29 | $50.13 | $50.72 | $49.03 | $49.10 | $49.10 | 2,030,127 |
2021-10-28 | $53.37 | $53.68 | $51.60 | $51.94 | $51.94 | 2,130,115 |
2021-10-27 | $53.99 | $54.52 | $53.05 | $53.60 | $53.60 | 1,475,673 |
2021-10-26 | $53.71 | $54.44 | $53.26 | $54.20 | $54.20 | 1,660,511 |
2021-10-25 | $54.69 | $55.50 | $54.05 | $54.88 | $54.88 | 1,647,000 |
2021-10-22 | $54.05 | $56.24 | $52.70 | $53.17 | $53.17 | 3,022,908 |
2021-10-21 | $52.45 | $52.50 | $51.63 | $52.48 | $52.48 | 1,404,418 |
2021-10-20 | $52.85 | $53.74 | $51.97 | $52.85 | $52.85 | 1,951,693 |
2021-10-19 | $52.85 | $52.89 | $51.04 | $51.61 | $51.61 | 1,496,238 |
2021-10-18 | $51.36 | $51.78 | $50.27 | $50.78 | $50.78 | 1,427,241 |
2021-10-15 | $50.34 | $52.41 | $49.67 | $51.79 | $51.79 | 2,085,972 |
2021-10-14 | $52.00 | $53.04 | $51.42 | $52.86 | $52.86 | 1,939,080 |
2021-10-13 | $48.33 | $51.12 | $48.29 | $50.70 | $50.70 | 2,964,649 |
2021-10-12 | $46.41 | $47.89 | $45.75 | $47.55 | $47.55 | 2,749,578 |
2021-10-11 | $46.22 | $47.36 | $45.65 | $45.84 | $45.84 | 1,522,345 |
2021-10-08 | $47.37 | $48.18 | $45.87 | $46.09 | $46.09 | 2,960,681 |
2021-10-07 | $44.42 | $46.18 | $44.19 | $45.40 | $45.40 | 1,941,430 |
2021-10-06 | $42.91 | $45.15 | $42.68 | $45.11 | $45.11 | 2,874,810 |
2021-10-05 | $42.70 | $43.72 | $41.77 | $43.54 | $43.54 | 2,240,356 |
2021-10-04 | $41.89 | $43.86 | $41.89 | $43.19 | $43.19 | 2,494,082 |
2021-10-01 | $43.13 | $43.27 | $41.61 | $42.25 | $42.25 | 2,815,986 |
2021-09-30 | $42.20 | $43.98 | $41.60 | $42.66 | $42.66 | 4,249,510 |
2021-09-29 | $42.18 | $42.53 | $40.83 | $40.99 | $40.99 | 3,963,214 |
2021-09-28 | $42.00 | $42.78 | $41.23 | $42.43 | $42.43 | 4,729,648 |
2021-09-27 | $43.56 | $44.90 | $43.15 | $43.24 | $43.24 | 2,651,826 |
2021-09-24 | $43.31 | $44.23 | $42.90 | $43.32 | $43.32 | 2,049,993 |
2021-09-23 | $45.14 | $45.22 | $43.90 | $43.97 | $43.97 | 3,160,956 |
2021-09-22 | $46.17 | $47.97 | $45.64 | $45.75 | $45.75 | 3,752,562 |
2021-09-21 | $46.48 | $47.39 | $45.48 | $45.80 | $45.80 | 2,615,376 |
2021-09-20 | $45.40 | $45.96 | $44.47 | $45.66 | $45.66 | 2,676,789 |
2021-09-17 | $46.56 | $46.56 | $45.31 | $46.00 | $46.00 | 2,629,517 |
2021-09-16 | $49.12 | $49.12 | $46.01 | $47.14 | $47.14 | 5,278,670 |
2021-09-15 | $50.49 | $52.12 | $50.40 | $51.44 | $51.44 | 1,461,588 |
2021-09-14 | $51.50 | $52.44 | $50.46 | $51.43 | $51.43 | 2,395,426 |
2021-09-13 | $49.61 | $51.74 | $49.28 | $50.86 | $50.86 | 2,530,273 |
2021-09-10 | $50.44 | $50.88 | $49.01 | $49.07 | $49.07 | 2,303,812 |
2021-09-09 | $52.13 | $52.13 | $49.71 | $50.46 | $50.46 | 2,894,623 |
2021-09-08 | $51.50 | $52.08 | $50.14 | $51.26 | $51.26 | 2,113,902 |
2021-09-07 | $53.34 | $54.00 | $51.26 | $51.72 | $51.72 | 2,233,518 |
2021-09-03 | $53.80 | $55.48 | $53.45 | $54.80 | $54.80 | 2,931,027 |
2021-09-02 | $52.01 | $52.27 | $51.23 | $52.27 | $52.27 | 1,467,117 |
2021-09-01 | $53.12 | $53.26 | $51.79 | $51.96 | $51.96 | 1,903,225 |
2021-08-31 | $51.49 | $52.65 | $51.24 | $52.50 | $52.50 | 1,701,340 |
2021-08-30 | $52.66 | $52.90 | $50.90 | $51.26 | $51.26 | 2,271,266 |
2021-08-27 | $48.82 | $52.98 | $48.48 | $52.73 | $52.73 | 3,411,530 |
2021-08-26 | $49.04 | $50.35 | $48.78 | $49.12 | $49.12 | 1,692,986 |
2021-08-25 | $50.48 | $50.63 | $48.88 | $49.77 | $49.77 | 2,572,286 |
2021-08-24 | $51.91 | $51.93 | $50.74 | $51.19 | $51.19 | 1,277,601 |
2021-08-23 | $49.60 | $51.82 | $48.78 | $51.14 | $51.14 | 3,274,875 |
2021-08-20 | $47.16 | $48.14 | $46.77 | $47.24 | $47.24 | 2,106,955 |
2021-08-19 | $49.19 | $49.19 | $47.40 | $47.65 | $47.65 | 2,959,330 |
2021-08-18 | $52.04 | $52.04 | $48.51 | $49.23 | $49.23 | 4,309,348 |
2021-08-17 | $52.57 | $53.06 | $50.94 | $51.68 | $51.68 | 1,995,483 |
2021-08-16 | $53.71 | $53.96 | $52.38 | $53.05 | $53.05 | 1,702,797 |
2021-08-13 | $52.85 | $54.02 | $52.49 | $53.53 | $53.53 | 2,458,703 |
2021-08-12 | $52.46 | $52.46 | $50.66 | $51.49 | $51.49 | 2,347,761 |
2021-08-11 | $52.39 | $53.85 | $52.25 | $53.04 | $53.04 | 2,990,105 |
2021-08-10 | $52.05 | $52.52 | $50.77 | $51.11 | $51.11 | 2,940,351 |
2021-08-09 | $53.51 | $54.52 | $52.29 | $52.44 | $52.44 | 3,709,168 |
2021-08-06 | $55.59 | $55.90 | $53.84 | $55.03 | $55.03 | 4,167,406 |
2021-08-05 | $60.40 | $60.58 | $58.33 | $58.59 | $58.59 | 1,898,612 |
2021-08-04 | $63.25 | $64.01 | $60.34 | $60.52 | $60.52 | 2,451,870 |
2021-08-03 | $60.35 | $61.60 | $59.91 | $61.46 | $61.46 | 1,013,986 |
2021-08-02 | $60.87 | $61.14 | $60.04 | $60.49 | $60.49 | 1,613,908 |
2021-07-30 | $60.42 | $62.15 | $60.11 | $61.05 | $61.05 | 1,615,456 |
2021-07-29 | $60.40 | $62.42 | $60.19 | $61.50 | $61.50 | 3,248,375 |
2021-07-28 | $56.00 | $58.44 | $55.71 | $58.36 | $58.36 | 2,087,596 |
2021-07-27 | $56.64 | $56.88 | $55.41 | $56.68 | $56.68 | 1,516,951 |
2021-07-26 | $54.77 | $56.98 | $54.45 | $56.23 | $56.23 | 1,726,326 |
2021-07-23 | $55.12 | $55.51 | $54.21 | $55.00 | $55.00 | 1,563,416 |
2021-07-22 | $56.76 | $56.76 | $54.63 | $55.89 | $55.89 | 1,691,747 |
2021-07-21 | $54.60 | $56.88 | $54.39 | $56.56 | $56.56 | 1,587,072 |
2021-07-20 | $55.81 | $57.18 | $54.68 | $55.42 | $55.42 | 2,265,598 |
2021-07-19 | $56.21 | $56.97 | $54.08 | $55.30 | $55.30 | 2,882,576 |
2021-07-16 | $60.50 | $60.68 | $57.31 | $57.71 | $57.71 | 2,657,910 |
2021-07-15 | $60.69 | $61.51 | $60.12 | $61.25 | $61.25 | 1,587,238 |
2021-07-14 | $61.59 | $61.94 | $59.94 | $60.58 | $60.58 | 2,442,649 |
2021-07-13 | $57.81 | $61.07 | $57.75 | $59.01 | $59.01 | 2,016,348 |
2021-07-12 | $58.79 | $59.90 | $57.36 | $57.71 | $57.71 | 2,026,382 |
2021-07-09 | $57.38 | $59.65 | $57.22 | $59.24 | $59.24 | 2,062,037 |
2021-07-08 | $60.08 | $60.37 | $55.95 | $57.00 | $57.00 | 2,686,047 |
2021-07-07 | $60.67 | $60.81 | $59.09 | $60.02 | $60.02 | 2,397,271 |
2021-07-06 | $61.58 | $61.72 | $58.66 | $59.82 | $59.82 | 3,321,618 |
2021-07-02 | $59.50 | $60.10 | $58.26 | $59.54 | $59.54 | 2,281,946 |
2021-07-01 | $59.75 | $59.84 | $57.30 | $58.00 | $58.00 | 2,145,430 |
2021-06-30 | $56.84 | $58.81 | $56.46 | $58.10 | $58.10 | 1,483,585 |
2021-06-29 | $56.09 | $58.02 | $55.72 | $56.92 | $56.92 | 1,660,913 |
2021-06-28 | $59.32 | $59.65 | $57.17 | $57.99 | $57.99 | 2,124,486 |
2021-06-25 | $61.24 | $61.40 | $58.92 | $59.41 | $59.41 | 2,019,663 |
2021-06-24 | $60.38 | $60.66 | $59.15 | $59.53 | $59.53 | 1,766,662 |
2021-06-23 | $61.60 | $62.23 | $59.34 | $59.35 | $59.35 | 2,583,148 |
2021-06-22 | $60.15 | $60.96 | $59.57 | $60.20 | $60.20 | 2,307,690 |
2021-06-21 | $60.48 | $61.44 | $59.03 | $60.89 | $60.89 | 2,992,328 |
2021-06-18 | $61.38 | $62.05 | $58.58 | $58.66 | $58.66 | 3,451,512 |
2021-06-17 | $63.85 | $65.59 | $61.00 | $61.32 | $61.32 | 5,560,163 |
2021-06-16 | $71.01 | $72.70 | $68.18 | $68.39 | $68.39 | 3,750,034 |
2021-06-15 | $73.32 | $73.47 | $70.77 | $71.53 | $71.53 | 1,742,164 |
2021-06-14 | $71.32 | $74.12 | $70.71 | $73.32 | $73.32 | 1,697,634 |
2021-06-11 | $75.61 | $76.39 | $73.74 | $74.18 | $74.18 | 1,672,910 |
2021-06-10 | $73.54 | $76.90 | $73.02 | $76.82 | $76.82 | 2,214,799 |
2021-06-09 | $73.80 | $74.99 | $73.10 | $73.22 | $73.22 | 1,539,535 |
2021-06-08 | $74.83 | $75.40 | $73.33 | $73.47 | $73.47 | 1,862,002 |
2021-06-07 | $75.27 | $75.88 | $73.95 | $75.53 | $75.53 | 1,413,803 |
2021-06-04 | $75.40 | $76.84 | $74.88 | $75.87 | $75.87 | 1,709,758 |
2021-06-03 | $75.64 | $75.67 | $73.22 | $73.75 | $73.75 | 2,720,015 |
2021-06-02 | $79.43 | $80.34 | $78.51 | $79.49 | $79.49 | 1,367,728 |
2021-06-01 | $79.81 | $80.65 | $77.84 | $79.30 | $79.30 | 1,904,129 |
2021-05-28 | $76.93 | $78.91 | $76.27 | $78.77 | $78.77 | 1,475,013 |
2021-05-27 | $78.04 | $78.80 | $77.26 | $77.99 | $77.99 | 1,300,188 |
2021-05-26 | $79.73 | $81.18 | $78.03 | $79.03 | $79.03 | 2,034,272 |
2021-05-25 | $78.60 | $79.97 | $76.69 | $79.31 | $79.31 | 2,421,225 |
2021-05-24 | $78.63 | $79.84 | $77.90 | $79.14 | $79.14 | 1,362,496 |
2021-05-21 | $80.00 | $80.25 | $76.80 | $78.29 | $78.29 | 2,327,648 |
2021-05-20 | $77.57 | $80.40 | $76.97 | $79.45 | $79.45 | 1,925,576 |
2021-05-19 | $78.26 | $81.82 | $75.63 | $77.39 | $77.39 | 3,711,558 |
2021-05-18 | $80.49 | $80.81 | $77.42 | $79.73 | $79.73 | 2,172,827 |
2021-05-17 | $74.51 | $80.81 | $74.01 | $80.16 | $80.16 | 5,398,429 |
2021-05-14 | $71.08 | $73.29 | $70.68 | $73.08 | $73.08 | 2,168,031 |
2021-05-13 | $68.76 | $70.44 | $67.62 | $69.57 | $69.57 | 2,149,137 |
2021-05-12 | $71.77 | $72.67 | $68.78 | $69.47 | $69.47 | 2,896,924 |
2021-05-11 | $68.40 | $72.33 | $67.90 | $72.25 | $72.25 | 2,409,668 |
2021-05-10 | $73.50 | $74.44 | $70.99 | $71.38 | $71.38 | 3,015,837 |
2021-05-07 | $71.36 | $71.98 | $69.88 | $71.41 | $71.41 | 3,406,429 |
2021-05-06 | $65.81 | $70.10 | $65.76 | $69.00 | $69.00 | 4,141,771 |
2021-05-05 | $64.15 | $65.02 | $63.47 | $64.77 | $64.77 | 978,314 |
2021-05-04 | $65.01 | $67.41 | $62.48 | $63.80 | $63.80 | 3,000,911 |
2021-05-03 | $62.54 | $65.78 | $62.35 | $65.11 | $65.11 | 3,392,348 |
2021-04-30 | $61.11 | $62.09 | $60.25 | $60.50 | $60.50 | 1,898,157 |
2021-04-29 | $63.02 | $63.15 | $60.48 | $61.92 | $61.92 | 2,993,560 |
2021-04-28 | $62.23 | $65.34 | $61.71 | $64.31 | $64.31 | 2,689,670 |
2021-04-27 | $66.55 | $66.64 | $63.61 | $63.80 | $63.80 | 2,434,589 |
2021-04-26 | $66.79 | $67.07 | $65.67 | $66.33 | $66.33 | 1,282,466 |
2021-04-23 | $68.16 | $68.70 | $66.22 | $66.78 | $66.78 | 1,905,825 |
2021-04-22 | $68.55 | $68.88 | $66.26 | $67.31 | $67.31 | 2,493,030 |
2021-04-21 | $67.30 | $69.56 | $66.96 | $69.55 | $69.55 | 2,508,759 |
2021-04-20 | $65.22 | $67.67 | $65.22 | $67.21 | $67.21 | 2,241,776 |
2021-04-19 | $65.92 | $66.85 | $64.96 | $65.82 | $65.82 | 2,122,979 |
2021-04-16 | $66.79 | $66.93 | $65.45 | $66.64 | $66.64 | 2,418,500 |
2021-04-15 | $62.21 | $66.31 | $62.01 | $65.60 | $65.60 | 3,485,643 |
2021-04-14 | $61.11 | $62.09 | $60.14 | $60.48 | $60.48 | 1,907,078 |
2021-04-13 | $60.91 | $62.22 | $60.50 | $61.34 | $61.34 | 1,922,453 |
2021-04-12 | $61.01 | $61.09 | $58.85 | $59.51 | $59.51 | 2,202,285 |
2021-04-09 | $59.82 | $62.27 | $59.38 | $62.09 | $62.09 | 1,220,997 |
2021-04-08 | $61.41 | $62.47 | $61.07 | $62.15 | $62.15 | 2,449,717 |
2021-04-07 | $60.01 | $60.64 | $58.98 | $59.45 | $59.45 | 1,516,264 |
2021-04-06 | $59.86 | $61.58 | $59.45 | $60.52 | $60.52 | 2,333,779 |
2021-04-05 | $58.13 | $59.59 | $57.38 | $58.55 | $58.55 | 2,598,895 |
2021-04-01 | $56.00 | $58.21 | $55.60 | $58.21 | $58.21 | 2,607,537 |
2021-03-31 | $52.60 | $55.45 | $52.41 | $54.56 | $54.56 | 3,303,017 |
2021-03-30 | $52.86 | $53.70 | $51.70 | $52.29 | $52.29 | 3,666,039 |
2021-03-29 | $54.60 | $56.06 | $53.20 | $55.96 | $55.96 | 2,346,275 |
2021-03-26 | $53.39 | $55.58 | $53.39 | $55.34 | $55.34 | 2,461,878 |
2021-03-25 | $53.98 | $54.70 | $52.65 | $53.62 | $53.62 | 2,602,899 |
2021-03-24 | $55.17 | $55.52 | $53.89 | $54.01 | $54.01 | 1,936,049 |
2021-03-23 | $56.93 | $57.26 | $54.75 | $55.09 | $55.09 | 2,821,266 |
2021-03-22 | $58.18 | $59.70 | $58.10 | $58.25 | $58.25 | 2,060,891 |
2021-03-19 | $59.08 | $59.54 | $57.98 | $59.24 | $59.24 | 2,332,642 |
2021-03-18 | $57.99 | $60.33 | $57.87 | $58.64 | $58.64 | 2,985,060 |
2021-03-17 | $57.38 | $61.54 | $56.42 | $60.62 | $60.62 | 4,406,641 |
2021-03-16 | $58.65 | $58.94 | $57.55 | $58.22 | $58.22 | 2,405,530 |
2021-03-15 | $57.35 | $58.90 | $56.95 | $58.76 | $58.76 | 2,733,268 |
2021-03-12 | $53.82 | $56.89 | $53.30 | $56.74 | $56.74 | 2,487,190 |
2021-03-11 | $55.31 | $56.74 | $54.89 | $56.56 | $56.56 | 2,589,914 |
2021-03-10 | $54.43 | $55.24 | $53.43 | $54.61 | $54.61 | 2,872,927 |
2021-03-09 | $54.70 | $56.06 | $53.48 | $54.15 | $54.15 | 3,809,917 |
2021-03-08 | $51.65 | $52.52 | $50.51 | $51.18 | $51.18 | 2,600,955 |
2021-03-05 | $51.35 | $52.71 | $49.60 | $52.45 | $52.45 | 3,560,850 |
2021-03-04 | $50.84 | $53.48 | $49.30 | $51.03 | $51.03 | 4,850,839 |
2021-03-03 | $51.16 | $51.89 | $48.74 | $51.09 | $51.09 | 4,365,151 |
2021-03-02 | $50.08 | $53.91 | $50.00 | $53.35 | $53.35 | 4,145,879 |
2021-03-01 | $51.71 | $52.40 | $49.14 | $49.87 | $49.87 | 3,107,159 |
2021-02-26 | $53.29 | $53.94 | $49.66 | $50.35 | $50.35 | 5,308,676 |
2021-02-25 | $56.94 | $59.09 | $54.07 | $54.74 | $54.74 | 4,207,494 |
2021-02-24 | $56.36 | $60.07 | $55.68 | $59.50 | $59.50 | 2,585,708 |
2021-02-23 | $59.73 | $59.93 | $56.16 | $58.35 | $58.35 | 3,128,592 |
2021-02-22 | $58.19 | $61.66 | $57.35 | $61.27 | $61.27 | 4,195,214 |
2021-02-19 | $57.42 | $57.80 | $55.59 | $56.18 | $56.18 | 2,482,599 |
2021-02-18 | $57.66 | $58.61 | $55.48 | $56.35 | $56.35 | 2,967,426 |
2021-02-17 | $59.26 | $59.26 | $56.99 | $58.01 | $58.01 | 4,461,375 |
2021-02-16 | $61.31 | $63.61 | $60.92 | $60.94 | $60.94 | 2,671,781 |
2021-02-12 | $62.47 | $64.70 | $61.28 | $63.51 | $63.51 | 2,039,325 |
2021-02-11 | $65.58 | $66.58 | $63.08 | $63.64 | $63.64 | 2,447,544 |
2021-02-10 | $66.15 | $66.48 | $64.32 | $65.34 | $65.34 | 2,169,445 |
2021-02-09 | $65.98 | $66.07 | $64.09 | $64.93 | $64.93 | 2,177,723 |
2021-02-08 | $65.34 | $66.10 | $63.97 | $65.20 | $65.20 | 2,821,771 |
2021-02-05 | $61.10 | $63.20 | $60.42 | $62.90 | $62.90 | 3,330,238 |
2021-02-04 | $59.73 | $60.72 | $58.03 | $60.10 | $60.10 | 3,704,548 |
2021-02-03 | $63.42 | $64.20 | $62.42 | $63.04 | $63.04 | 2,302,262 |
2021-02-02 | $64.02 | $64.41 | $62.44 | $63.14 | $63.14 | 3,084,060 |
2021-02-01 | $68.17 | $69.18 | $64.88 | $66.98 | $66.98 | 3,986,453 |
2021-01-29 | $66.20 | $67.00 | $62.32 | $62.81 | $62.81 | 3,529,431 |
2021-01-28 | $63.20 | $65.93 | $61.32 | $63.06 | $63.06 | 4,074,071 |
2021-01-27 | $63.38 | $63.51 | $59.69 | $60.20 | $60.20 | 4,249,393 |
2021-01-26 | $65.18 | $66.75 | $64.77 | $65.30 | $65.30 | 1,846,445 |
2021-01-25 | $66.67 | $67.46 | $64.04 | $65.39 | $65.39 | 2,478,653 |
2021-01-22 | $64.04 | $66.80 | $62.75 | $65.58 | $65.58 | 2,582,082 |
2021-01-21 | $68.46 | $68.73 | $66.34 | $67.39 | $67.39 | 2,355,878 |
2021-01-20 | $66.79 | $69.73 | $66.34 | $68.77 | $68.77 | 3,344,560 |
2021-01-19 | $65.32 | $65.42 | $63.32 | $64.45 | $64.45 | 2,331,919 |
2021-01-15 | $66.15 | $66.82 | $62.97 | $63.20 | $63.20 | 3,474,642 |
2021-01-14 | $67.55 | $69.29 | $66.72 | $67.57 | $67.57 | 2,364,124 |
2021-01-13 | $68.65 | $69.87 | $67.30 | $67.41 | $67.41 | 2,073,880 |
2021-01-12 | $68.28 | $68.94 | $66.06 | $68.76 | $68.76 | 2,462,323 |
2021-01-11 | $67.91 | $69.85 | $67.70 | $68.12 | $68.12 | 1,856,724 |
2021-01-08 | $74.50 | $74.88 | $67.91 | $70.83 | $70.83 | 5,123,997 |
2021-01-07 | $78.11 | $79.50 | $76.12 | $78.29 | $78.29 | 1,736,245 |
2021-01-06 | $77.20 | $78.95 | $74.66 | $78.77 | $78.77 | 2,673,881 |
2021-01-05 | $80.79 | $80.94 | $77.06 | $78.96 | $78.96 | 2,114,601 |
2021-01-04 | $75.65 | $79.90 | $74.34 | $79.12 | $79.12 | 4,869,289 |
2020-12-31 | $71.46 | $71.95 | $68.50 | $69.40 | $69.40 | 2,442,066 |
2020-12-30 | $68.57 | $71.50 | $68.50 | $71.50 | $71.50 | 2,281,990 |
2020-12-29 | $68.89 | $70.49 | $67.79 | $68.31 | $68.31 | 2,278,099 |
2020-12-28 | $71.74 | $72.90 | $68.14 | $68.25 | $68.25 | 2,540,498 |
2020-12-24 | $68.51 | $70.21 | $67.91 | $69.27 | $69.27 | 1,133,607 |
2020-12-23 | $67.79 | $69.55 | $67.65 | $68.99 | $68.99 | 2,323,930 |
2020-12-22 | $71.00 | $71.03 | $65.70 | $66.71 | $66.71 | 2,946,556 |
2020-12-21 | $70.95 | $72.60 | $70.21 | $71.00 | $71.00 | 2,161,322 |
2020-12-18 | $73.79 | $73.79 | $70.89 | $71.19 | $71.19 | 1,995,816 |
2020-12-17 | $72.05 | $75.18 | $71.79 | $73.79 | $73.79 | 4,173,212 |
2020-12-16 | $67.35 | $69.01 | $65.64 | $68.90 | $68.90 | 3,035,747 |
2020-12-15 | $65.05 | $67.30 | $64.72 | $66.38 | $66.38 | 2,707,893 |
2020-12-14 | $64.91 | $66.55 | $62.53 | $62.77 | $62.77 | 2,139,749 |
2020-12-11 | $66.55 | $67.39 | $65.08 | $65.59 | $65.59 | 1,617,677 |
2020-12-10 | $67.11 | $69.10 | $65.82 | $66.51 | $66.51 | 1,974,574 |
2020-12-09 | $68.69 | $69.73 | $65.28 | $66.78 | $66.78 | 3,178,760 |
2020-12-08 | $71.71 | $72.00 | $70.01 | $70.75 | $70.75 | 1,736,230 |
2020-12-07 | $66.29 | $72.64 | $66.29 | $71.27 | $71.27 | 2,963,941 |
2020-12-04 | $67.21 | $68.46 | $65.63 | $66.69 | $66.69 | 1,994,529 |
2020-12-03 | $69.87 | $69.87 | $66.31 | $67.61 | $67.61 | 2,883,493 |
2020-12-02 | $69.00 | $69.60 | $67.35 | $69.30 | $69.30 | 1,953,230 |
2020-12-01 | $68.50 | $69.48 | $65.83 | $69.12 | $69.12 | 3,807,993 |
2020-11-30 | $62.01 | $64.28 | $60.63 | $64.28 | $64.28 | 3,193,878 |
2020-11-27 | $60.15 | $62.93 | $60.05 | $62.75 | $62.75 | 1,757,348 |
2020-11-25 | $61.13 | $62.72 | $60.68 | $61.95 | $61.95 | 3,558,639 |
2020-11-24 | $59.38 | $61.59 | $59.20 | $59.92 | $59.92 | 4,775,070 |
2020-11-23 | $67.92 | $67.92 | $63.14 | $63.26 | $63.26 | 3,900,155 |
2020-11-20 | $69.67 | $70.95 | $68.32 | $69.05 | $69.05 | 2,233,797 |
2020-11-19 | $67.20 | $69.00 | $66.59 | $67.89 | $67.89 | 2,492,769 |
2020-11-18 | $73.46 | $73.46 | $68.95 | $69.21 | $69.21 | 3,551,736 |
2020-11-17 | $75.49 | $76.26 | $73.45 | $73.88 | $73.88 | 2,509,447 |
2020-11-16 | $77.19 | $78.68 | $75.48 | $76.72 | $76.72 | 1,909,189 |
2020-11-13 | $79.00 | $79.13 | $77.02 | $77.68 | $77.68 | 1,905,222 |
2020-11-12 | $75.63 | $78.04 | $75.29 | $75.70 | $75.70 | 2,820,074 |
2020-11-11 | $73.93 | $74.90 | $72.64 | $74.37 | $74.37 | 2,786,505 |
2020-11-10 | $82.04 | $82.30 | $75.90 | $75.96 | $75.96 | 4,276,557 |
2020-11-09 | $83.79 | $83.93 | $77.85 | $81.51 | $81.51 | 4,797,901 |
2020-11-06 | $93.86 | $94.71 | $91.03 | $92.96 | $92.96 | 2,881,356 |
2020-11-05 | $86.49 | $93.30 | $85.97 | $92.63 | $92.63 | 4,320,319 |
2020-11-04 | $84.81 | $85.18 | $80.30 | $80.92 | $80.92 | 3,209,403 |
2020-11-03 | $83.43 | $85.53 | $82.18 | $84.47 | $84.47 | 2,768,540 |
2020-11-02 | $79.19 | $81.58 | $77.32 | $81.30 | $81.30 | 2,947,079 |
2020-10-30 | $76.27 | $76.97 | $72.67 | $76.88 | $76.88 | 2,816,637 |
2020-10-29 | $70.97 | $75.87 | $70.80 | $74.41 | $74.41 | 2,667,398 |
2020-10-28 | $78.02 | $78.65 | $72.11 | $72.66 | $72.66 | 4,139,877 |
2020-10-27 | $80.30 | $82.79 | $79.54 | $82.35 | $82.35 | 2,059,426 |
2020-10-26 | $81.43 | $84.10 | $79.91 | $80.41 | $80.41 | 2,619,145 |
2020-10-23 | $84.22 | $84.22 | $81.16 | $82.77 | $82.77 | 2,802,847 |
2020-10-22 | $84.86 | $85.44 | $81.66 | $84.33 | $84.33 | 3,260,803 |
2020-10-21 | $86.97 | $89.58 | $86.44 | $87.35 | $87.35 | 2,976,578 |
2020-10-20 | $84.86 | $86.59 | $83.40 | $85.49 | $85.49 | 2,611,157 |
2020-10-19 | $89.30 | $89.38 | $84.17 | $84.53 | $84.53 | 2,819,991 |
2020-10-16 | $89.75 | $90.23 | $87.16 | $87.36 | $87.36 | 2,000,968 |
2020-10-15 | $88.67 | $90.90 | $87.83 | $89.56 | $89.56 | 2,312,291 |
2020-10-14 | $91.31 | $93.90 | $90.25 | $92.33 | $92.33 | 2,702,651 |
2020-10-13 | $88.43 | $90.17 | $85.56 | $89.40 | $89.40 | 2,863,745 |
2020-10-12 | $91.00 | $92.46 | $89.55 | $91.15 | $91.15 | 2,257,528 |
2020-10-09 | $87.76 | $91.50 | $87.42 | $91.42 | $91.42 | 3,361,515 |
2020-10-08 | $82.74 | $84.55 | $81.62 | $83.60 | $83.60 | 2,553,199 |
2020-10-07 | $81.80 | $83.03 | $80.28 | $81.30 | $81.30 | 3,336,534 |
2020-10-06 | $88.03 | $88.60 | $79.91 | $80.15 | $80.15 | 3,434,858 |
2020-10-05 | $84.95 | $88.26 | $84.35 | $86.56 | $86.56 | 2,578,573 |
2020-10-02 | $84.43 | $86.48 | $83.04 | $83.98 | $83.98 | 2,355,679 |
2020-10-01 | $86.55 | $88.14 | $84.71 | $86.47 | $86.47 | 2,869,997 |
2020-09-30 | $84.48 | $86.32 | $82.13 | $84.79 | $84.79 | 3,101,981 |
2020-09-29 | $84.41 | $86.76 | $83.87 | $85.75 | $85.75 | 2,664,578 |
2020-09-28 | $83.86 | $84.77 | $81.42 | $83.59 | $83.59 | 2,638,854 |
2020-09-25 | $80.50 | $82.68 | $78.95 | $81.78 | $81.78 | 2,394,594 |
2020-09-24 | $76.77 | $83.73 | $76.12 | $82.55 | $82.55 | 3,940,200 |
2020-09-23 | $86.15 | $86.20 | $77.18 | $78.35 | $78.35 | 5,446,373 |
2020-09-22 | $89.19 | $90.35 | $86.37 | $88.90 | $88.90 | 3,066,353 |
2020-09-21 | $89.83 | $92.64 | $86.10 | $88.15 | $88.15 | 4,452,829 |
2020-09-18 | $99.39 | $100.63 | $95.19 | $95.35 | $95.35 | 2,631,962 |
2020-09-17 | $97.51 | $99.76 | $95.23 | $98.85 | $98.85 | 2,859,726 |
2020-09-16 | $105.03 | $105.35 | $101.16 | $102.40 | $102.40 | 2,602,407 |
2020-09-15 | $104.38 | $105.90 | $100.80 | $102.18 | $102.18 | 2,854,124 |
2020-09-14 | $97.70 | $102.28 | $97.42 | $102.13 | $102.13 | 3,126,930 |
2020-09-11 | $97.81 | $100.06 | $93.44 | $94.52 | $94.52 | 2,741,649 |
2020-09-10 | $102.18 | $102.74 | $95.79 | $96.53 | $96.53 | 2,893,188 |
2020-09-09 | $94.00 | $100.61 | $93.89 | $100.25 | $100.25 | 3,655,739 |
2020-09-08 | $88.14 | $95.79 | $86.25 | $92.13 | $92.13 | 3,638,183 |
2020-09-04 | $94.00 | $94.78 | $87.03 | $93.36 | $93.36 | 4,362,555 |
2020-09-03 | $96.07 | $97.64 | $90.49 | $95.42 | $95.42 | 3,615,154 |
2020-09-02 | $95.08 | $97.82 | $91.40 | $97.60 | $97.60 | 3,058,933 |
2020-09-01 | $104.00 | $104.10 | $94.90 | $97.27 | $97.27 | 3,321,837 |
2020-08-31 | $99.50 | $102.66 | $98.41 | $100.06 | $100.06 | 2,757,871 |
2020-08-28 | $97.30 | $99.85 | $95.34 | $99.00 | $99.00 | 3,660,658 |
2020-08-27 | $100.37 | $100.59 | $89.82 | $92.80 | $92.80 | 4,838,633 |
2020-08-26 | $90.43 | $97.27 | $90.25 | $97.12 | $97.12 | 3,855,351 |
2020-08-25 | $92.67 | $92.67 | $87.90 | $92.45 | $92.45 | 3,159,413 |
2020-08-24 | $97.01 | $97.17 | $92.55 | $93.05 | $93.05 | 2,699,890 |
2020-08-21 | $95.03 | $95.89 | $91.81 | $94.20 | $94.20 | 3,586,082 |
2020-08-20 | $94.80 | $99.64 | $93.60 | $98.94 | $98.94 | 3,532,126 |
2020-08-19 | $100.65 | $102.33 | $93.48 | $94.90 | $94.90 | 4,407,988 |
2020-08-18 | $109.41 | $109.43 | $99.50 | $102.56 | $102.56 | 3,391,167 |
2020-08-17 | $100.04 | $104.10 | $98.90 | $103.54 | $103.54 | 3,870,266 |
2020-08-14 | $92.60 | $93.78 | $89.25 | $92.03 | $92.03 | 2,862,570 |
2020-08-13 | $90.79 | $95.20 | $89.21 | $93.13 | $93.13 | 3,853,608 |
2020-08-12 | $91.95 | $92.91 | $87.14 | $87.25 | $87.25 | 3,551,591 |
2020-08-11 | $92.23 | $94.67 | $85.63 | $86.55 | $86.55 | 6,048,242 |
2020-08-10 | $106.60 | $111.32 | $102.08 | $102.96 | $102.96 | 3,249,092 |
2020-08-07 | $106.81 | $108.36 | $101.86 | $104.60 | $104.60 | 3,928,960 |
2020-08-06 | $117.57 | $117.62 | $108.56 | $112.00 | $112.00 | 4,053,556 |
2020-08-05 | $117.67 | $119.80 | $110.86 | $113.26 | $113.26 | 5,306,656 |
2020-08-04 | $103.44 | $113.03 | $101.56 | $112.96 | $112.96 | 4,598,889 |
2020-08-03 | $104.30 | $105.41 | $99.92 | $103.70 | $103.70 | 3,103,202 |
2020-07-31 | $103.00 | $106.16 | $100.80 | $105.72 | $105.72 | 3,470,596 |
2020-07-30 | $101.12 | $104.59 | $96.14 | $99.55 | $99.55 | 4,079,095 |
2020-07-29 | $110.00 | $110.00 | $102.30 | $106.94 | $106.94 | 6,265,169 |
2020-07-28 | $107.13 | $111.57 | $104.91 | $109.29 | $109.29 | 4,504,800 |
2020-07-27 | $108.45 | $113.48 | $108.00 | $110.59 | $110.59 | 6,050,002 |
2020-07-24 | $99.07 | $101.11 | $97.44 | $100.95 | $100.95 | 5,065,558 |
2020-07-23 | $100.23 | $102.83 | $93.08 | $96.80 | $96.80 | 6,477,435 |
2020-07-22 | $99.14 | $101.34 | $97.44 | $100.25 | $100.25 | 5,046,266 |
2020-07-21 | $98.14 | $99.82 | $94.50 | $96.44 | $96.44 | 4,542,151 |
2020-07-20 | $91.37 | $94.59 | $90.64 | $93.53 | $93.53 | 3,125,607 |
2020-07-17 | $86.00 | $89.37 | $84.93 | $89.09 | $89.09 | 3,956,032 |
2020-07-16 | $84.83 | $86.68 | $82.21 | $83.80 | $83.80 | 3,505,984 |
2020-07-15 | $85.00 | $86.87 | $82.12 | $86.70 | $86.70 | 2,806,523 |
2020-07-14 | $79.33 | $86.20 | $78.77 | $85.94 | $85.94 | 4,488,242 |
2020-07-13 | $88.31 | $88.98 | $79.63 | $80.08 | $80.08 | 5,115,421 |
2020-07-10 | $88.72 | $89.03 | $83.86 | $85.50 | $85.50 | 2,935,442 |
2020-07-09 | $89.45 | $90.20 | $82.83 | $87.40 | $87.40 | 4,907,843 |
2020-07-08 | $85.68 | $88.86 | $84.65 | $88.15 | $88.15 | 5,043,285 |
2020-07-07 | $78.02 | $83.72 | $78.02 | $82.63 | $82.63 | 4,151,679 |
2020-07-06 | $79.20 | $80.07 | $76.62 | $78.55 | $78.55 | 3,218,444 |
2020-07-02 | $76.77 | $79.95 | $75.84 | $76.14 | $76.14 | 3,763,260 |
2020-07-01 | $77.91 | $78.04 | $73.25 | $77.85 | $77.85 | 4,622,815 |
2020-06-30 | $73.18 | $78.40 | $72.20 | $78.18 | $78.18 | 4,836,642 |
2020-06-29 | $72.85 | $73.62 | $71.21 | $73.57 | $73.57 | 3,394,005 |
2020-06-26 | $69.65 | $72.69 | $67.61 | $72.13 | $72.13 | 4,730,201 |
2020-06-25 | $70.27 | $71.18 | $68.02 | $70.97 | $70.97 | 3,720,579 |
2020-06-24 | $72.00 | $74.20 | $68.51 | $70.52 | $70.52 | 5,339,784 |
2020-06-23 | $72.89 | $74.81 | $71.83 | $72.95 | $72.95 | 4,600,529 |
2020-06-22 | $69.00 | $72.73 | $68.51 | $70.82 | $70.82 | 6,717,911 |
2020-06-19 | $63.08 | $66.81 | $62.48 | $65.52 | $65.52 | 6,954,359 |
2020-06-18 | $62.40 | $63.79 | $61.00 | $61.45 | $61.45 | 3,444,695 |
2020-06-17 | $62.88 | $64.38 | $61.80 | $63.02 | $63.02 | 4,719,497 |
2020-06-16 | $65.36 | $66.40 | $61.56 | $62.34 | $62.34 | 5,282,576 |
2020-06-15 | $59.14 | $66.31 | $57.34 | $65.68 | $65.68 | 6,007,941 |
2020-06-12 | $65.61 | $66.78 | $61.86 | $62.31 | $62.31 | 5,223,801 |
2020-06-11 | $69.50 | $71.60 | $61.40 | $63.34 | $63.34 | 8,713,780 |
2020-06-10 | $65.79 | $70.06 | $61.88 | $69.94 | $69.94 | 9,658,682 |
2020-06-09 | $64.49 | $65.88 | $62.79 | $64.13 | $64.13 | 5,596,682 |
2020-06-08 | $62.36 | $63.41 | $60.62 | $63.13 | $63.13 | 4,899,998 |
2020-06-05 | $60.30 | $62.00 | $57.22 | $61.99 | $61.99 | 7,336,851 |
2020-06-04 | $65.95 | $66.44 | $63.57 | $64.46 | $64.46 | 5,483,394 |
2020-06-03 | $65.43 | $66.58 | $62.00 | $63.58 | $63.58 | 6,645,662 |
2020-06-02 | $74.81 | $74.85 | $67.99 | $68.89 | $68.89 | 6,108,352 |
2020-06-01 | $70.83 | $74.17 | $70.33 | $74.03 | $74.03 | 4,900,220 |
2020-05-29 | $71.06 | $71.90 | $68.29 | $69.58 | $69.58 | 6,297,434 |
2020-05-28 | $69.90 | $71.13 | $66.70 | $68.21 | $68.21 | 6,103,442 |
2020-05-27 | $64.82 | $67.45 | $62.56 | $67.28 | $67.28 | 7,611,830 |
2020-05-26 | $74.15 | $74.18 | $68.25 | $68.90 | $68.90 | 5,649,311 |
2020-05-22 | $76.69 | $78.73 | $74.65 | $75.10 | $75.10 | 3,708,991 |
2020-05-21 | $77.25 | $77.92 | $71.58 | $75.50 | $75.50 | 5,518,351 |
2020-05-20 | $82.90 | $83.48 | $78.88 | $79.80 | $79.80 | 6,409,263 |
2020-05-19 | $79.24 | $83.45 | $78.70 | $82.21 | $82.21 | 5,978,028 |
2020-05-18 | $82.00 | $82.31 | $75.90 | $76.77 | $76.77 | 5,567,608 |
2020-05-15 | $77.00 | $80.08 | $75.50 | $79.51 | $79.51 | 5,418,030 |
2020-05-14 | $69.34 | $74.89 | $69.00 | $73.66 | $73.66 | 6,335,609 |
2020-05-13 | $70.42 | $71.77 | $66.65 | $69.50 | $69.50 | 5,350,933 |
2020-05-12 | $70.10 | $72.83 | $67.75 | $68.50 | $68.50 | 4,727,633 |
2020-05-11 | $72.78 | $73.38 | $67.15 | $68.77 | $68.77 | 5,062,469 |
2020-05-08 | $73.03 | $75.53 | $71.44 | $72.67 | $72.67 | 5,359,157 |
2020-05-07 | $69.70 | $75.18 | $68.70 | $73.32 | $73.32 | 6,880,109 |
2020-05-06 | $69.92 | $71.36 | $67.64 | $68.15 | $68.15 | 4,910,567 |
2020-05-05 | $68.95 | $73.03 | $66.73 | $72.63 | $72.63 | 5,925,560 |
2020-05-04 | $68.19 | $70.34 | $67.39 | $69.52 | $69.52 | 5,454,580 |
2020-05-01 | $59.48 | $66.84 | $58.85 | $66.62 | $66.62 | 5,602,534 |
2020-04-30 | $66.09 | $68.99 | $62.11 | $62.54 | $62.54 | 6,155,741 |
2020-04-29 | $67.38 | $69.96 | $64.88 | $69.89 | $69.89 | 6,428,951 |
2020-04-28 | $67.66 | $69.57 | $65.49 | $68.92 | $68.92 | 4,873,163 |
2020-04-27 | $69.17 | $70.50 | $65.31 | $69.00 | $69.00 | 4,599,088 |
2020-04-24 | $69.83 | $70.91 | $65.46 | $69.17 | $69.17 | 6,342,687 |
2020-04-23 | $66.47 | $72.56 | $65.77 | $67.36 | $67.36 | 6,714,968 |
2020-04-22 | $12.04 | $12.86 | $12.01 | $12.78 | $63.90 | 5,018,379 |
2020-04-21 | $10.68 | $11.55 | $10.57 | $11.33 | $56.65 | 4,184,700 |
2020-04-20 | $10.93 | $11.73 | $10.90 | $11.45 | $57.25 | 4,982,615 |
2020-04-17 | $10.69 | $11.24 | $10.67 | $10.90 | $54.50 | 3,956,796 |
2020-04-16 | $11.30 | $11.78 | $10.96 | $11.59 | $57.95 | 4,740,327 |
2020-04-15 | $10.66 | $11.58 | $10.46 | $11.10 | $55.50 | 5,465,701 |
2020-04-14 | $11.91 | $12.64 | $10.95 | $11.50 | $57.50 | 9,486,093 |
2020-04-13 | $10.13 | $11.74 | $9.48 | $11.52 | $57.60 | 7,775,338 |
2020-04-09 | $9.15 | $10.21 | $9.02 | $10.20 | $51.00 | 7,929,145 |
2020-04-08 | $8.45 | $8.67 | $8.22 | $8.50 | $42.50 | 2,961,192 |
2020-04-07 | $8.70 | $8.83 | $8.18 | $8.39 | $41.95 | 4,875,350 |
2020-04-06 | $8.42 | $8.77 | $8.06 | $8.59 | $42.95 | 5,460,672 |
2020-04-03 | $7.83 | $8.28 | $7.57 | $7.72 | $38.60 | 5,193,321 |
2020-04-02 | $7.54 | $8.17 | $7.37 | $7.82 | $39.10 | 6,189,800 |
2020-04-01 | $6.61 | $7.29 | $6.60 | $7.25 | $36.25 | 5,328,737 |
2020-03-31 | $7.04 | $7.60 | $6.71 | $6.80 | $34.00 | 4,527,445 |
2020-03-30 | $7.65 | $8.39 | $6.76 | $7.23 | $36.15 | 5,772,740 |
2020-03-27 | $8.45 | $8.94 | $7.20 | $7.60 | $38.00 | 6,317,372 |
2020-03-26 | $9.99 | $10.40 | $8.46 | $9.05 | $45.25 | 8,109,530 |
2020-03-25 | $8.98 | $10.00 | $8.14 | $9.37 | $46.85 | 9,272,877 |
2020-03-24 | $8.37 | $9.07 | $7.56 | $8.63 | $43.15 | 11,986,357 |
2020-03-23 | $6.20 | $7.20 | $5.65 | $6.30 | $31.50 | 11,485,520 |
2020-03-20 | $7.61 | $7.62 | $5.23 | $5.35 | $26.75 | 10,391,467 |
2020-03-19 | $6.22 | $8.50 | $4.83 | $6.19 | $30.95 | 14,401,450 |
2020-03-18 | $12.90 | $14.33 | $7.05 | $7.28 | $36.40 | 9,447,604 |
2020-03-17 | $10.29 | $14.92 | $10.25 | $14.37 | $71.85 | 9,732,954 |
2020-03-16 | $5.20 | $11.35 | $5.20 | $10.41 | $52.05 | 12,421,619 |
2020-03-13 | $14.92 | $14.97 | $6.00 | $6.76 | $33.80 | 9,104,259 |
2020-03-12 | $14.59 | $18.72 | $12.05 | $12.60 | $63.00 | 7,730,847 |
2020-03-11 | $24.58 | $25.18 | $19.02 | $19.79 | $98.95 | 4,089,843 |
2020-03-10 | $26.63 | $27.36 | $23.10 | $25.73 | $128.65 | 3,692,096 |
2020-03-09 | $29.25 | $29.98 | $25.81 | $25.95 | $129.75 | 2,829,833 |
2020-03-06 | $34.20 | $34.20 | $29.02 | $32.30 | $161.50 | 3,354,523 |
2020-03-05 | $32.58 | $33.76 | $30.93 | $33.57 | $167.85 | 2,996,423 |
2020-03-04 | $31.11 | $31.59 | $28.79 | $31.40 | $157.00 | 3,155,095 |
2020-03-03 | $27.60 | $32.71 | $26.57 | $30.12 | $150.60 | 6,273,492 |
2020-03-02 | $25.53 | $26.53 | $24.54 | $26.24 | $131.20 | 2,948,219 |
2020-02-28 | $25.24 | $25.80 | $20.80 | $23.10 | $115.50 | 5,498,078 |
2020-02-27 | $37.00 | $37.25 | $29.38 | $29.60 | $148.00 | 3,930,208 |
2020-02-26 | $35.55 | $36.87 | $34.70 | $35.46 | $177.30 | 2,033,975 |
2020-02-25 | $37.70 | $40.37 | $35.77 | $35.81 | $179.05 | 3,694,524 |
2020-02-24 | $42.54 | $42.82 | $38.46 | $39.92 | $199.60 | 3,963,265 |
2020-02-21 | $36.96 | $38.60 | $36.70 | $38.38 | $191.90 | 3,587,526 |
2020-02-20 | $35.00 | $36.48 | $34.36 | $35.26 | $176.30 | 2,894,100 |
2020-02-19 | $33.95 | $35.34 | $33.35 | $35.29 | $176.45 | 2,879,013 |
2020-02-18 | $31.44 | $33.50 | $30.73 | $33.42 | $167.10 | 2,695,567 |
2020-02-14 | $30.60 | $31.04 | $30.12 | $30.48 | $152.40 | 1,602,050 |
2020-02-13 | $30.58 | $31.41 | $30.19 | $30.60 | $153.00 | 1,735,586 |
2020-02-12 | $30.69 | $30.87 | $29.85 | $29.97 | $149.85 | 1,774,366 |
2020-02-11 | $30.56 | $31.26 | $29.81 | $30.86 | $154.30 | 1,439,243 |
2020-02-10 | $30.18 | $31.19 | $29.66 | $30.84 | $154.20 | 1,675,930 |
2020-02-07 | $31.44 | $31.79 | $29.40 | $29.46 | $147.30 | 1,959,307 |
2020-02-06 | $30.51 | $31.27 | $30.02 | $30.91 | $154.55 | 1,939,270 |
2020-02-05 | $29.78 | $30.76 | $29.37 | $29.89 | $149.45 | 1,657,586 |
2020-02-04 | $30.36 | $30.60 | $28.93 | $29.97 | $149.85 | 2,639,817 |
2020-02-03 | $32.19 | $32.66 | $31.00 | $31.61 | $158.05 | 1,627,135 |
2020-01-31 | $32.44 | $33.83 | $32.24 | $33.02 | $165.10 | 2,264,208 |
2020-01-30 | $32.84 | $33.32 | $31.68 | $32.18 | $160.90 | 1,904,400 |
2020-01-29 | $30.86 | $32.69 | $30.56 | $32.52 | $162.60 | 1,794,517 |
2020-01-28 | $32.44 | $33.08 | $30.71 | $30.85 | $154.25 | 2,220,691 |
2020-01-27 | $35.40 | $35.49 | $32.89 | $33.46 | $167.30 | 2,227,177 |
2020-01-24 | $31.93 | $34.20 | $31.93 | $34.02 | $170.10 | 2,927,033 |
2020-01-23 | $32.13 | $33.59 | $31.84 | $32.18 | $160.90 | 2,358,972 |
2020-01-22 | $32.98 | $33.23 | $32.09 | $32.78 | $163.90 | 1,422,779 |
2020-01-21 | $30.77 | $33.12 | $30.63 | $33.08 | $165.40 | 2,366,711 |
2020-01-17 | $32.24 | $32.53 | $30.93 | $31.43 | $157.15 | 2,593,769 |
2020-01-16 | $31.88 | $32.32 | $31.15 | $32.21 | $161.05 | 1,891,198 |
2020-01-15 | $31.31 | $32.86 | $30.61 | $32.57 | $162.85 | 2,582,189 |
2020-01-14 | $29.10 | $31.00 | $29.05 | $30.81 | $154.05 | 2,182,338 |
2020-01-13 | $31.09 | $31.18 | $29.31 | $29.40 | $147.00 | 2,120,421 |
2020-01-10 | $30.70 | $31.98 | $30.60 | $31.61 | $158.05 | 2,099,159 |
2020-01-09 | $30.47 | $31.55 | $30.19 | $30.33 | $151.65 | 1,645,784 |
2020-01-08 | $34.96 | $35.22 | $30.59 | $31.32 | $156.60 | 3,852,788 |
2020-01-07 | $34.50 | $35.60 | $33.82 | $35.40 | $177.00 | 2,030,039 |
2020-01-06 | $36.39 | $36.49 | $33.79 | $34.46 | $172.30 | 2,971,857 |
2020-01-03 | $36.81 | $36.84 | $33.80 | $34.36 | $171.80 | 3,017,958 |
2020-01-02 | $35.96 | $36.35 | $34.16 | $34.98 | $174.90 | 2,255,572 |
2019-12-31 | $36.12 | $36.50 | $34.73 | $34.84 | $174.20 | 2,097,165 |
2019-12-30 | $33.60 | $35.50 | $33.50 | $35.42 | $177.10 | 2,470,399 |
2019-12-27 | $33.90 | $34.40 | $32.87 | $33.38 | $166.90 | 2,583,632 |
2019-12-26 | $33.47 | $34.72 | $33.06 | $34.12 | $170.60 | 3,430,067 |
2019-12-24 | $30.32 | $32.70 | $30.25 | $32.65 | $163.25 | 2,185,333 |
2019-12-23 | $27.87 | $29.94 | $27.69 | $29.83 | $149.15 | 2,417,878 |
2019-12-20 | $28.71 | $28.77 | $27.47 | $27.62 | $137.45 | 1,988,170 |
2019-12-19 | $28.70 | $28.92 | $27.96 | $28.63 | $142.47 | 1,788,080 |
2019-12-18 | $27.53 | $28.58 | $27.42 | $28.53 | $141.97 | 1,738,058 |
2019-12-17 | $28.37 | $28.52 | $27.62 | $27.68 | $137.74 | 1,606,009 |
2019-12-16 | $29.44 | $29.47 | $28.13 | $28.40 | $141.33 | 1,545,029 |
2019-12-13 | $28.63 | $29.80 | $28.16 | $29.41 | $146.35 | 2,116,498 |
2019-12-12 | $30.29 | $30.66 | $28.38 | $29.21 | $145.36 | 2,496,398 |
2019-12-11 | $27.95 | $29.82 | $27.72 | $29.45 | $146.55 | 2,555,050 |
2019-12-10 | $27.68 | $27.73 | $26.87 | $27.58 | $137.25 | 1,619,380 |
2019-12-09 | $27.64 | $27.78 | $26.80 | $27.03 | $134.51 | 1,571,167 |
2019-12-06 | $27.55 | $28.48 | $27.15 | $27.25 | $135.60 | 2,161,696 |
2019-12-05 | $28.36 | $29.99 | $28.36 | $29.18 | $145.21 | 1,845,967 |
2019-12-04 | $29.30 | $29.56 | $28.26 | $28.86 | $143.62 | 1,654,704 |
2019-12-03 | $29.03 | $30.25 | $28.99 | $29.67 | $147.65 | 2,666,526 |
2019-12-02 | $27.13 | $28.00 | $26.86 | $27.82 | $138.44 | 1,962,971 |
2019-11-29 | $26.50 | $27.85 | $26.46 | $27.66 | $137.64 | 1,356,812 |
2019-11-27 | $26.03 | $26.76 | $25.70 | $26.40 | $131.37 | 1,483,834 |
2019-11-26 | $25.21 | $26.88 | $24.94 | $26.76 | $133.17 | 2,017,119 |
2019-11-25 | $26.00 | $26.54 | $25.08 | $25.15 | $125.15 | 1,859,677 |
2019-11-22 | $27.27 | $27.47 | $26.29 | $26.74 | $133.07 | 1,445,594 |
2019-11-21 | $28.15 | $28.67 | $27.01 | $27.07 | $134.71 | 1,858,673 |
2019-11-20 | $28.14 | $29.00 | $27.39 | $28.60 | $142.32 | 2,031,648 |
2019-11-19 | $27.68 | $29.10 | $27.61 | $28.33 | $140.98 | 1,778,946 |
2019-11-18 | $26.85 | $28.19 | $26.82 | $28.16 | $140.13 | 1,754,188 |
2019-11-15 | $26.81 | $27.88 | $26.78 | $26.88 | $133.76 | 1,453,893 |
2019-11-14 | $27.29 | $27.83 | $26.85 | $27.59 | $137.30 | 1,823,976 |
2019-11-13 | $26.80 | $27.65 | $26.73 | $26.95 | $134.11 | 2,198,690 |
2019-11-12 | $25.58 | $26.55 | $24.65 | $26.42 | $131.47 | 2,095,615 |
2019-11-11 | $25.56 | $26.04 | $25.15 | $25.43 | $126.55 | 1,953,964 |
2019-11-08 | $25.50 | $26.42 | $25.13 | $25.49 | $126.85 | 2,030,262 |
2019-11-07 | $27.88 | $28.05 | $25.61 | $26.18 | $130.28 | 3,224,829 |
2019-11-06 | $28.18 | $29.02 | $27.57 | $28.72 | $142.92 | 2,325,954 |
2019-11-05 | $27.81 | $28.28 | $27.10 | $27.78 | $138.24 | 3,298,030 |
2019-11-04 | $30.75 | $30.96 | $29.40 | $29.59 | $147.25 | 1,843,107 |
2019-11-01 | $30.88 | $31.62 | $29.95 | $31.12 | $154.86 | 2,371,666 |
2019-10-31 | $30.16 | $31.67 | $29.85 | $31.55 | $157.00 | 2,643,263 |
2019-10-30 | $28.92 | $29.48 | $27.15 | $29.34 | $146.00 | 2,068,964 |
2019-10-29 | $27.59 | $29.31 | $27.29 | $28.59 | $142.27 | 1,839,407 |
2019-10-28 | $29.44 | $29.44 | $28.01 | $28.22 | $140.43 | 1,794,539 |
2019-10-25 | $31.30 | $31.82 | $29.22 | $30.38 | $151.18 | 2,317,316 |
2019-10-24 | $28.04 | $29.76 | $27.90 | $29.69 | $147.75 | 2,220,825 |
2019-10-23 | $27.03 | $28.16 | $27.01 | $27.58 | $137.25 | 1,805,488 |
2019-10-22 | $27.03 | $27.52 | $25.81 | $26.74 | $133.07 | 1,793,644 |
2019-10-21 | $29.00 | $29.10 | $26.64 | $26.88 | $133.76 | 1,687,793 |
2019-10-18 | $28.08 | $28.92 | $27.52 | $28.60 | $142.32 | 1,559,841 |
2019-10-17 | $26.64 | $29.24 | $26.62 | $28.46 | $141.63 | 2,143,040 |
2019-10-16 | $26.53 | $27.40 | $25.80 | $27.34 | $136.05 | 1,934,599 |
2019-10-15 | $27.99 | $28.00 | $25.80 | $25.85 | $128.64 | 2,347,730 |
2019-10-14 | $28.42 | $29.29 | $28.21 | $28.61 | $142.37 | 1,239,764 |
2019-10-11 | $30.67 | $30.77 | $28.12 | $28.35 | $141.08 | 2,799,214 |
2019-10-10 | $31.75 | $32.37 | $30.18 | $32.05 | $159.49 | 1,840,963 |
2019-10-09 | $33.00 | $33.10 | $31.43 | $32.06 | $159.54 | 1,644,274 |
2019-10-08 | $32.11 | $33.15 | $31.21 | $33.15 | $164.96 | 2,073,629 |
2019-10-07 | $30.55 | $31.88 | $30.11 | $30.60 | $152.28 | 1,391,238 |
2019-10-04 | $29.16 | $31.62 | $29.12 | $31.54 | $156.95 | 2,042,862 |
2019-10-03 | $30.13 | $32.12 | $29.51 | $29.58 | $147.20 | 2,437,129 |
2019-10-02 | $30.19 | $30.35 | $28.81 | $30.06 | $149.59 | 2,570,810 |
2019-10-01 | $27.60 | $30.20 | $27.22 | $28.59 | $142.27 | 2,916,801 |
2019-09-30 | $28.60 | $29.97 | $27.30 | $27.86 | $138.64 | 2,511,234 |
2019-09-27 | $30.77 | $31.66 | $29.82 | $30.34 | $150.98 | 2,452,138 |
2019-09-26 | $34.21 | $35.00 | $32.62 | $32.66 | $162.53 | 1,438,255 |
2019-09-25 | $37.14 | $37.45 | $32.98 | $33.82 | $168.30 | 2,421,165 |
2019-09-24 | $35.34 | $38.18 | $34.80 | $37.83 | $188.25 | 2,552,190 |
2019-09-23 | $35.34 | $36.61 | $35.00 | $36.53 | $181.78 | 1,954,870 |
2019-09-20 | $33.11 | $34.86 | $32.01 | $34.77 | $173.03 | 2,374,010 |
2019-09-19 | $31.82 | $33.11 | $31.56 | $32.86 | $163.52 | 1,589,941 |
2019-09-18 | $32.89 | $33.10 | $29.00 | $31.06 | $154.56 | 2,838,846 |
2019-09-17 | $30.75 | $33.49 | $30.52 | $32.94 | $163.92 | 2,551,347 |
2019-09-16 | $30.09 | $30.92 | $28.98 | $30.30 | $150.78 | 2,145,880 |
2019-09-13 | $30.70 | $31.35 | $28.11 | $28.21 | $140.38 | 3,019,699 |
2019-09-12 | $34.72 | $35.24 | $30.20 | $30.40 | $151.28 | 3,156,815 |
2019-09-11 | $31.65 | $33.53 | $31.27 | $31.95 | $158.99 | 2,399,120 |
2019-09-10 | $31.94 | $33.07 | $31.01 | $31.16 | $155.06 | 2,171,293 |
2019-09-09 | $35.30 | $35.63 | $31.59 | $32.01 | $159.29 | 3,273,980 |
2019-09-06 | $38.73 | $39.68 | $34.70 | $34.80 | $173.18 | 2,356,680 |
2019-09-05 | $42.00 | $42.08 | $37.41 | $38.00 | $189.10 | 2,872,820 |
2019-09-04 | $42.55 | $45.10 | $42.31 | $45.10 | $224.43 | 1,555,355 |
2019-09-03 | $42.25 | $44.24 | $41.65 | $42.62 | $212.09 | 1,845,780 |
2019-08-30 | $39.20 | $41.73 | $38.96 | $40.61 | $202.09 | 1,463,622 |
2019-08-29 | $43.14 | $43.28 | $38.69 | $39.93 | $198.70 | 2,450,862 |
2019-08-28 | $43.96 | $44.74 | $41.43 | $42.97 | $213.83 | 1,554,120 |
2019-08-27 | $40.15 | $43.86 | $39.95 | $43.67 | $217.32 | 2,265,557 |
2019-08-26 | $40.05 | $41.29 | $38.96 | $40.03 | $199.20 | 1,588,535 |
2019-08-23 | $36.26 | $40.15 | $36.02 | $39.89 | $198.51 | 2,453,486 |
2019-08-22 | $35.89 | $36.80 | $35.20 | $35.60 | $177.16 | 1,105,889 |
2019-08-21 | $36.10 | $37.11 | $35.90 | $36.53 | $181.78 | 1,073,441 |
2019-08-20 | $34.63 | $37.47 | $34.43 | $37.06 | $184.42 | 1,452,392 |
2019-08-19 | $33.02 | $35.39 | $32.51 | $33.78 | $168.10 | 1,371,998 |
2019-08-16 | $35.37 | $36.31 | $34.45 | $35.07 | $174.52 | 1,475,771 |
2019-08-15 | $35.12 | $37.28 | $34.62 | $36.75 | $182.88 | 1,694,286 |
2019-08-14 | $37.67 | $38.18 | $35.50 | $35.53 | $176.81 | 1,701,857 |
2019-08-13 | $39.45 | $39.63 | $33.27 | $35.85 | $178.40 | 2,818,481 |
2019-08-12 | $40.20 | $40.95 | $37.92 | $38.00 | $189.10 | 2,621,886 |
2019-08-09 | $40.15 | $41.47 | $39.26 | $39.43 | $196.22 | 1,784,161 |
2019-08-08 | $38.47 | $41.44 | $37.51 | $41.00 | $204.03 | 1,876,003 |
2019-08-07 | $40.11 | $41.90 | $38.82 | $39.06 | $194.37 | 3,103,810 |
2019-08-06 | $36.61 | $37.29 | $35.44 | $36.87 | $183.48 | 1,775,001 |
2019-08-05 | $36.22 | $38.00 | $35.58 | $36.61 | $182.18 | 3,506,093 |
2019-08-02 | $33.39 | $34.79 | $32.79 | $33.55 | $166.96 | 1,787,543 |
2019-08-01 | $28.05 | $34.18 | $28.00 | $33.93 | $168.85 | 3,471,819 |
2019-07-31 | $33.80 | $34.47 | $29.13 | $29.40 | $146.30 | 3,703,502 |
2019-07-30 | $34.40 | $34.93 | $33.85 | $34.34 | $170.89 | 1,492,263 |
2019-07-29 | $32.86 | $34.08 | $32.12 | $34.06 | $169.49 | 1,176,138 |
2019-07-26 | $33.22 | $33.64 | $32.18 | $32.42 | $161.33 | 1,428,734 |
2019-07-25 | $34.99 | $35.00 | $32.51 | $32.94 | $163.92 | 2,110,353 |
2019-07-24 | $35.47 | $35.84 | $34.50 | $35.61 | $177.21 | 1,533,345 |
2019-07-23 | $35.90 | $36.68 | $33.75 | $34.65 | $172.43 | 2,438,634 |
2019-07-22 | $35.41 | $36.20 | $34.98 | $35.89 | $178.60 | 1,878,303 |
2019-07-19 | $34.66 | $36.18 | $33.62 | $35.01 | $174.22 | 3,022,279 |
2019-07-18 | $31.60 | $36.31 | $30.87 | $36.19 | $180.09 | 4,208,183 |
2019-07-17 | $29.08 | $32.02 | $29.01 | $32.00 | $159.24 | 3,052,896 |
2019-07-16 | $28.92 | $29.54 | $28.33 | $28.62 | $142.42 | 2,096,342 |
2019-07-15 | $29.10 | $29.45 | $28.42 | $29.07 | $144.66 | 1,230,516 |
2019-07-12 | $28.54 | $29.25 | $28.02 | $29.13 | $144.96 | 1,536,743 |
2019-07-11 | $28.95 | $29.43 | $27.52 | $28.22 | $140.43 | 2,002,188 |
2019-07-10 | $28.70 | $29.21 | $27.74 | $29.17 | $145.16 | 2,340,069 |
2019-07-09 | $26.38 | $27.37 | $26.04 | $27.37 | $136.20 | 1,471,592 |
2019-07-08 | $26.74 | $27.26 | $26.01 | $26.57 | $132.22 | 1,016,724 |
2019-07-05 | $25.26 | $26.94 | $24.32 | $26.65 | $132.62 | 2,038,754 |
2019-07-03 | $27.59 | $27.60 | $26.53 | $27.43 | $136.50 | 1,349,996 |
2019-07-02 | $25.12 | $27.42 | $24.94 | $27.06 | $134.66 | 2,209,254 |
2019-07-01 | $25.11 | $25.60 | $24.14 | $24.37 | $121.27 | 2,130,051 |
2019-06-28 | $26.96 | $27.55 | $26.24 | $27.43 | $136.50 | 2,047,303 |
2019-06-27 | $26.72 | $26.92 | $26.10 | $26.71 | $132.92 | 1,716,979 |
2019-06-26 | $25.89 | $28.03 | $25.80 | $27.33 | $136.00 | 1,919,486 |
2019-06-25 | $29.72 | $29.80 | $25.93 | $27.62 | $137.45 | 4,290,884 |
2019-06-24 | $26.85 | $29.56 | $26.72 | $29.56 | $146.84 | 3,233,148 |
2019-06-21 | $25.90 | $26.61 | $24.87 | $26.59 | $132.08 | 2,566,953 |
2019-06-20 | $25.00 | $26.40 | $24.60 | $26.08 | $129.55 | 5,541,505 |
2019-06-19 | $21.69 | $23.12 | $21.50 | $23.02 | $114.35 | 2,288,925 |
2019-06-18 | $22.35 | $22.71 | $21.24 | $22.12 | $109.88 | 2,138,424 |
2019-06-17 | $21.13 | $21.59 | $20.67 | $21.59 | $107.25 | 1,491,757 |
2019-06-14 | $21.54 | $22.10 | $20.57 | $21.21 | $105.36 | 2,290,792 |
2019-06-13 | $20.35 | $20.97 | $20.18 | $20.97 | $104.17 | 1,344,894 |
2019-06-12 | $19.73 | $20.54 | $19.73 | $20.26 | $100.64 | 1,501,627 |
2019-06-11 | $18.71 | $19.54 | $18.60 | $19.31 | $95.92 | 1,139,973 |
2019-06-10 | $18.81 | $19.13 | $18.39 | $19.03 | $94.53 | 1,666,658 |
2019-06-07 | $20.50 | $20.70 | $19.68 | $20.05 | $99.60 | 1,998,062 |
2019-06-06 | $19.53 | $20.18 | $19.39 | $20.06 | $99.65 | 1,851,893 |
2019-06-05 | $20.00 | $20.44 | $18.70 | $19.43 | $96.52 | 2,176,782 |
2019-06-04 | $18.32 | $19.40 | $18.30 | $19.39 | $96.32 | 2,057,904 |
2019-06-03 | $17.98 | $19.11 | $17.73 | $19.10 | $94.88 | 3,465,261 |
2019-05-31 | $16.11 | $17.30 | $16.09 | $17.08 | $84.84 | 3,426,406 |
2019-05-30 | $14.51 | $15.27 | $14.34 | $15.23 | $75.65 | 1,286,452 |
2019-05-29 | $14.60 | $14.72 | $14.31 | $14.49 | $71.98 | 979,250 |
2019-05-28 | $14.39 | $14.63 | $14.19 | $14.53 | $72.18 | 1,109,168 |
2019-05-24 | $14.57 | $14.88 | $14.43 | $14.77 | $73.37 | 1,052,569 |
2019-05-23 | $14.74 | $15.44 | $14.48 | $14.59 | $72.47 | 1,977,879 |
2019-05-22 | $15.06 | $15.12 | $14.16 | $14.41 | $71.58 | 1,460,639 |
2019-05-21 | $14.76 | $15.17 | $14.59 | $15.17 | $75.35 | 983,223 |
2019-05-20 | $15.10 | $15.43 | $14.98 | $15.09 | $74.96 | 1,145,885 |
2019-05-17 | $14.63 | $15.23 | $14.46 | $15.13 | $75.16 | 1,196,368 |
2019-05-16 | $15.10 | $15.19 | $14.50 | $14.87 | $73.86 | 1,407,817 |
2019-05-15 | $15.62 | $15.84 | $15.30 | $15.38 | $76.40 | 1,138,351 |
2019-05-14 | $15.50 | $15.57 | $14.90 | $15.45 | $76.75 | 1,260,299 |
2019-05-13 | $15.02 | $15.77 | $14.61 | $15.63 | $77.64 | 2,242,791 |
2019-05-10 | $14.89 | $14.90 | $14.27 | $14.29 | $70.98 | 1,641,862 |
2019-05-09 | $14.82 | $15.36 | $14.54 | $14.65 | $72.77 | 1,763,358 |
2019-05-08 | $15.70 | $15.86 | $14.45 | $14.76 | $73.32 | 1,921,989 |
2019-05-07 | $14.59 | $15.51 | $14.31 | $15.27 | $75.85 | 1,858,608 |
2019-05-06 | $14.33 | $14.74 | $14.24 | $14.39 | $71.48 | 1,146,761 |
2019-05-03 | $14.63 | $14.98 | $14.32 | $14.42 | $71.63 | 1,685,613 |
2019-05-02 | $14.50 | $14.74 | $14.06 | $14.13 | $70.19 | 2,034,236 |
2019-05-01 | $15.56 | $16.19 | $14.51 | $14.90 | $74.01 | 3,196,807 |
2019-04-30 | $15.58 | $16.03 | $15.52 | $15.70 | $77.99 | 1,329,477 |
2019-04-29 | $16.51 | $16.55 | $15.39 | $15.66 | $77.79 | 1,979,823 |
2019-04-26 | $16.17 | $16.98 | $16.16 | $16.72 | $83.05 | 1,889,801 |
2019-04-25 | $16.29 | $16.53 | $15.51 | $15.76 | $78.29 | 1,600,646 |
2019-04-24 | $15.68 | $16.48 | $15.33 | $16.10 | $79.97 | 1,813,302 |
2019-04-23 | $15.52 | $16.00 | $15.41 | $15.67 | $77.84 | 1,386,864 |
2019-04-22 | $17.07 | $17.08 | $15.91 | $16.05 | $79.73 | 1,313,377 |
2019-04-18 | $17.57 | $17.85 | $16.52 | $16.89 | $83.90 | 1,511,494 |
2019-04-17 | $18.10 | $18.31 | $17.27 | $17.72 | $88.02 | 1,722,782 |
2019-04-16 | $18.42 | $18.55 | $18.04 | $18.10 | $89.91 | 1,922,872 |
2019-04-15 | $18.55 | $19.27 | $18.28 | $19.18 | $95.27 | 1,206,060 |
2019-04-12 | $19.21 | $19.48 | $18.91 | $19.12 | $94.98 | 1,148,182 |
2019-04-11 | $19.49 | $19.97 | $18.86 | $19.23 | $95.52 | 1,834,328 |
2019-04-10 | $20.73 | $21.04 | $20.13 | $20.22 | $100.44 | 1,398,630 |
2019-04-09 | $20.75 | $20.79 | $20.30 | $20.75 | $103.07 | 1,352,122 |
2019-04-08 | $20.52 | $20.67 | $20.04 | $20.42 | $101.43 | 1,565,207 |
2019-04-05 | $19.64 | $19.82 | $19.28 | $19.75 | $98.11 | 1,322,070 |
2019-04-04 | $18.36 | $20.00 | $18.14 | $19.94 | $99.05 | 2,136,082 |
2019-04-03 | $18.91 | $19.33 | $18.84 | $18.92 | $93.98 | 1,406,725 |
2019-04-02 | $18.70 | $19.06 | $18.53 | $18.91 | $93.93 | 1,336,544 |
2019-04-01 | $19.90 | $20.01 | $18.25 | $18.60 | $92.39 | 2,645,870 |
2019-03-29 | $20.31 | $20.39 | $19.76 | $19.79 | $98.30 | 1,701,477 |
2019-03-28 | $20.43 | $20.66 | $19.54 | $19.81 | $98.40 | 2,495,241 |
2019-03-27 | $22.09 | $22.42 | $21.40 | $21.51 | $106.85 | 1,743,443 |
2019-03-26 | $21.50 | $22.52 | $21.38 | $22.41 | $111.32 | 1,901,711 |
2019-03-25 | $21.23 | $22.38 | $21.04 | $22.14 | $109.98 | 2,481,025 |
2019-03-22 | $20.40 | $21.09 | $20.19 | $20.88 | $103.72 | 2,029,798 |
2019-03-21 | $20.66 | $20.90 | $19.70 | $20.67 | $102.68 | 2,504,526 |
2019-03-20 | $19.34 | $20.71 | $18.42 | $20.47 | $101.68 | 3,452,980 |
2019-03-19 | $19.68 | $19.82 | $19.18 | $19.23 | $95.52 | 1,399,841 |
2019-03-18 | $19.89 | $20.01 | $18.98 | $19.01 | $94.30 | 1,544,997 |
2019-03-15 | $19.94 | $20.41 | $19.31 | $19.65 | $97.48 | 2,019,626 |
2019-03-14 | $20.00 | $20.24 | $19.38 | $19.59 | $97.18 | 1,564,147 |
2019-03-13 | $21.29 | $21.55 | $20.61 | $21.25 | $105.41 | 2,194,971 |
2019-03-12 | $20.03 | $20.88 | $19.87 | $20.76 | $102.98 | 2,200,983 |
2019-03-11 | $19.96 | $20.32 | $18.95 | $19.76 | $98.02 | 1,865,953 |
2019-03-08 | $19.52 | $20.02 | $18.87 | $19.93 | $98.86 | 2,681,675 |
2019-03-07 | $17.76 | $18.75 | $17.76 | $18.50 | $91.77 | 1,822,753 |
2019-03-06 | $18.93 | $18.94 | $17.73 | $17.87 | $88.65 | 1,916,034 |
2019-03-05 | $18.52 | $18.98 | $18.26 | $18.96 | $94.05 | 1,319,189 |
2019-03-04 | $18.10 | $18.70 | $17.58 | $18.67 | $92.61 | 2,021,379 |
2019-03-01 | $19.23 | $19.97 | $18.33 | $18.40 | $91.27 | 2,691,212 |
2019-02-28 | $20.07 | $20.07 | $19.58 | $19.79 | $98.17 | 1,449,874 |
2019-02-27 | $20.75 | $20.97 | $19.69 | $20.11 | $99.76 | 2,105,840 |
2019-02-26 | $21.25 | $21.40 | $20.15 | $21.19 | $105.11 | 2,024,657 |
2019-02-25 | $21.99 | $22.20 | $21.26 | $21.32 | $105.76 | 1,519,664 |
2019-02-22 | $22.33 | $22.96 | $21.90 | $22.14 | $109.83 | 1,968,692 |
2019-02-21 | $22.28 | $22.56 | $21.79 | $21.92 | $108.74 | 1,951,971 |
2019-02-20 | $22.80 | $23.97 | $22.37 | $23.01 | $114.14 | 3,246,952 |
2019-02-19 | $21.05 | $22.69 | $20.97 | $22.35 | $110.87 | 3,479,667 |
2019-02-15 | $20.00 | $20.44 | $19.38 | $20.42 | $101.29 | 1,858,248 |
2019-02-14 | $19.15 | $19.77 | $18.93 | $19.70 | $97.72 | 1,461,428 |
2019-02-13 | $19.35 | $20.07 | $19.12 | $19.17 | $95.09 | 1,729,949 |
2019-02-12 | $19.94 | $20.05 | $19.25 | $19.55 | $96.98 | 1,355,522 |
2019-02-11 | $19.57 | $20.23 | $19.51 | $19.59 | $97.18 | 1,209,093 |
2019-02-08 | $19.61 | $20.53 | $19.59 | $20.34 | $100.90 | 1,624,311 |
2019-02-07 | $20.04 | $20.34 | $19.29 | $19.50 | $96.73 | 1,837,837 |
2019-02-06 | $20.38 | $21.01 | $19.97 | $20.04 | $99.41 | 1,714,078 |
2019-02-05 | $20.77 | $21.03 | $19.99 | $21.03 | $104.32 | 1,517,709 |
2019-02-04 | $19.91 | $20.78 | $19.80 | $20.75 | $102.93 | 1,363,587 |
2019-02-01 | $20.95 | $21.19 | $19.93 | $20.98 | $104.07 | 2,245,730 |
2019-01-31 | $20.61 | $21.34 | $20.27 | $21.34 | $105.86 | 2,642,817 |
2019-01-30 | $19.05 | $20.92 | $18.82 | $20.00 | $99.21 | 2,935,086 |
2019-01-29 | $18.57 | $19.38 | $18.18 | $19.38 | $96.14 | 2,498,011 |
2019-01-28 | $17.35 | $18.12 | $17.35 | $18.11 | $89.84 | 1,758,510 |
2019-01-25 | $16.55 | $17.54 | $16.55 | $17.43 | $86.46 | 2,273,253 |
2019-01-24 | $15.52 | $16.07 | $15.50 | $15.88 | $78.77 | 947,998 |
2019-01-23 | $15.43 | $16.11 | $15.24 | $15.88 | $78.77 | 1,211,601 |
2019-01-22 | $15.55 | $15.87 | $15.24 | $15.77 | $78.23 | 1,468,657 |
2019-01-18 | $15.73 | $16.23 | $15.28 | $15.45 | $76.64 | 1,872,244 |
2019-01-17 | $16.05 | $16.52 | $15.96 | $16.37 | $81.20 | 1,375,631 |
2019-01-16 | $16.10 | $16.54 | $15.91 | $16.16 | $80.16 | 1,309,721 |
2019-01-15 | $17.09 | $17.26 | $15.76 | $16.18 | $80.26 | 1,893,525 |
2019-01-14 | $17.43 | $17.79 | $16.78 | $17.07 | $84.68 | 1,772,592 |
2019-01-11 | $17.36 | $17.73 | $17.17 | $17.37 | $86.16 | 1,526,522 |
2019-01-10 | $17.74 | $18.02 | $17.04 | $17.17 | $85.17 | 1,642,374 |
2019-01-09 | $17.23 | $18.16 | $17.19 | $17.97 | $89.14 | 2,210,087 |
2019-01-08 | $16.73 | $17.34 | $16.40 | $17.31 | $85.87 | 1,615,398 |
2019-01-07 | $18.43 | $18.44 | $17.14 | $17.32 | $85.92 | 1,782,448 |
2019-01-04 | $17.54 | $18.17 | $17.18 | $17.93 | $88.94 | 2,147,996 |
2019-01-03 | $17.90 | $18.48 | $17.55 | $18.45 | $91.52 | 2,455,351 |
2019-01-02 | $17.55 | $17.78 | $16.80 | $17.36 | $86.12 | 1,918,069 |
2018-12-31 | $16.54 | $17.52 | $16.21 | $17.50 | $86.81 | 2,001,441 |
2018-12-28 | $16.99 | $17.30 | $16.25 | $16.28 | $80.76 | 1,898,089 |
2018-12-27 | $16.90 | $17.26 | $16.58 | $17.23 | $85.47 | 2,004,513 |
2018-12-26 | $18.10 | $18.25 | $16.20 | $16.48 | $81.58 | 2,304,807 |
2018-12-24 | $16.71 | $17.60 | $16.58 | $17.59 | $87.08 | 1,832,374 |
2018-12-21 | $16.63 | $16.86 | $15.67 | $16.13 | $79.85 | 1,905,642 |
2018-12-20 | $16.43 | $17.00 | $15.91 | $16.66 | $82.48 | 1,888,313 |
2018-12-19 | $17.61 | $18.64 | $14.75 | $14.86 | $73.57 | 3,298,922 |
2018-12-18 | $16.40 | $17.87 | $16.32 | $17.69 | $87.58 | 2,132,707 |
2018-12-17 | $15.79 | $16.63 | $15.76 | $16.53 | $81.83 | 2,192,425 |
2018-12-14 | $15.69 | $16.00 | $15.31 | $15.45 | $76.49 | 1,700,174 |
2018-12-13 | $15.81 | $16.28 | $15.80 | $16.28 | $80.59 | 1,347,545 |
2018-12-12 | $15.32 | $16.26 | $15.32 | $16.17 | $80.05 | 1,956,110 |
2018-12-11 | $15.64 | $16.08 | $15.12 | $15.28 | $75.64 | 1,789,431 |
2018-12-10 | $15.30 | $16.46 | $15.16 | $15.57 | $77.08 | 2,777,248 |
2018-12-07 | $14.94 | $15.95 | $14.73 | $15.67 | $77.58 | 2,772,083 |
2018-12-06 | $14.44 | $14.97 | $14.13 | $14.58 | $72.18 | 2,045,368 |
2018-12-04 | $14.48 | $14.70 | $14.18 | $14.33 | $70.94 | 1,941,873 |
2018-12-03 | $13.91 | $14.09 | $13.42 | $14.01 | $69.36 | 1,854,662 |
2018-11-30 | $13.25 | $13.47 | $12.68 | $13.32 | $65.94 | 1,642,398 |
2018-11-29 | $13.99 | $14.19 | $13.46 | $13.50 | $66.83 | 1,645,854 |
2018-11-28 | $12.69 | $14.11 | $12.60 | $13.84 | $68.52 | 2,540,303 |
2018-11-27 | $13.73 | $13.78 | $12.57 | $12.86 | $63.66 | 2,146,338 |
2018-11-26 | $14.05 | $14.57 | $13.63 | $13.72 | $67.92 | 1,384,577 |
2018-11-23 | $14.62 | $14.76 | $13.75 | $13.92 | $68.91 | 1,333,545 |
2018-11-21 | $14.12 | $15.17 | $14.10 | $14.93 | $73.91 | 2,072,057 |
2018-11-20 | $14.30 | $14.35 | $13.15 | $13.85 | $68.57 | 1,748,865 |
2018-11-19 | $13.99 | $14.62 | $13.92 | $14.07 | $69.65 | 1,634,138 |
2018-11-16 | $14.00 | $14.28 | $13.85 | $14.03 | $69.46 | 2,148,050 |
2018-11-15 | $13.06 | $13.50 | $12.88 | $13.47 | $66.68 | 1,893,049 |
2018-11-14 | $12.03 | $13.38 | $11.96 | $12.86 | $63.66 | 2,431,166 |
2018-11-13 | $12.56 | $12.73 | $11.80 | $12.10 | $59.90 | 1,968,735 |
2018-11-12 | $12.92 | $13.08 | $12.46 | $12.51 | $61.93 | 1,880,350 |
2018-11-09 | $13.29 | $13.55 | $12.85 | $13.37 | $66.19 | 2,205,422 |
2018-11-08 | $13.77 | $14.35 | $13.67 | $14.13 | $69.95 | 1,265,049 |
2018-11-07 | $14.51 | $14.57 | $13.96 | $14.02 | $69.41 | 1,566,132 |
2018-11-06 | $14.80 | $14.82 | $14.03 | $14.24 | $70.50 | 1,533,780 |
2018-11-05 | $14.33 | $15.15 | $14.14 | $14.66 | $72.57 | 1,790,992 |
2018-11-02 | $14.38 | $14.82 | $14.16 | $14.75 | $73.02 | 1,582,350 |
2018-11-01 | $13.86 | $14.82 | $13.82 | $14.61 | $72.33 | 3,140,852 |
2018-10-31 | $13.18 | $13.30 | $12.71 | $13.25 | $65.59 | 2,378,653 |
2018-10-30 | $13.39 | $14.00 | $13.10 | $13.76 | $68.12 | 1,843,769 |
2018-10-29 | $13.57 | $14.35 | $13.07 | $13.43 | $66.49 | 1,858,424 |
2018-10-26 | $13.74 | $14.70 | $13.51 | $13.58 | $67.23 | 2,311,369 |
2018-10-25 | $15.59 | $15.71 | $13.23 | $13.49 | $66.78 | 2,779,648 |
2018-10-24 | $16.05 | $16.49 | $15.41 | $15.54 | $76.93 | 1,782,495 |
2018-10-23 | $16.83 | $17.15 | $15.80 | $16.17 | $80.05 | 2,476,655 |
2018-10-22 | $15.88 | $15.89 | $15.19 | $15.62 | $77.33 | 1,675,311 |
2018-10-19 | $16.39 | $16.64 | $15.92 | $16.05 | $79.46 | 1,673,643 |
2018-10-18 | $15.64 | $16.84 | $15.50 | $16.00 | $79.21 | 2,438,295 |
2018-10-17 | $16.01 | $16.55 | $15.47 | $15.78 | $78.12 | 1,927,790 |
2018-10-16 | $16.54 | $16.81 | $15.44 | $16.01 | $79.26 | 2,197,564 |
2018-10-15 | $16.17 | $16.96 | $15.87 | $16.15 | $79.95 | 3,696,922 |
2018-10-12 | $15.41 | $15.77 | $14.29 | $15.42 | $76.34 | 3,315,065 |
2018-10-11 | $13.93 | $15.98 | $13.54 | $15.72 | $77.82 | 4,944,960 |
2018-10-10 | $12.56 | $13.27 | $12.12 | $13.08 | $64.75 | 2,383,019 |
2018-10-09 | $13.07 | $13.10 | $12.40 | $12.65 | $62.62 | 1,369,825 |
2018-10-08 | $12.50 | $13.33 | $12.21 | $13.33 | $65.99 | 1,800,259 |
2018-10-05 | $13.60 | $13.69 | $13.04 | $13.13 | $65.00 | 1,324,551 |
2018-10-04 | $13.67 | $13.89 | $13.06 | $13.41 | $66.39 | 1,605,361 |
2018-10-03 | $14.14 | $14.41 | $13.39 | $13.48 | $66.73 | 1,737,408 |
2018-10-02 | $13.50 | $14.10 | $13.35 | $14.04 | $69.51 | 2,306,245 |
2018-10-01 | $12.74 | $13.10 | $12.72 | $12.97 | $64.21 | 1,171,153 |
2018-09-28 | $12.77 | $13.26 | $12.77 | $12.95 | $64.11 | 1,585,474 |
2018-09-27 | $12.38 | $12.82 | $12.15 | $12.62 | $62.48 | 1,513,215 |
2018-09-26 | $13.37 | $13.60 | $12.68 | $12.77 | $63.22 | 2,828,207 |
2018-09-25 | $13.91 | $14.22 | $13.50 | $13.67 | $67.67 | 1,605,116 |
2018-09-24 | $13.75 | $14.23 | $13.45 | $13.46 | $66.63 | 1,862,436 |
2018-09-21 | $13.05 | $13.80 | $12.90 | $13.49 | $66.78 | 2,070,895 |
2018-09-20 | $13.80 | $14.15 | $13.26 | $13.83 | $68.47 | 2,067,977 |
2018-09-19 | $13.14 | $13.89 | $12.98 | $13.49 | $66.78 | 1,947,914 |
2018-09-18 | $12.55 | $12.90 | $12.36 | $12.72 | $62.97 | 1,390,898 |
2018-09-17 | $12.29 | $12.75 | $11.93 | $12.57 | $62.23 | 2,215,530 |
2018-09-14 | $12.13 | $12.36 | $11.77 | $11.86 | $58.71 | 1,426,327 |
2018-09-13 | $12.69 | $12.79 | $11.85 | $12.13 | $60.05 | 1,910,677 |
2018-09-12 | $11.15 | $12.52 | $10.86 | $12.21 | $60.45 | 3,178,219 |
2018-09-11 | $10.95 | $11.22 | $10.56 | $11.14 | $55.15 | 2,083,941 |
2018-09-10 | $11.88 | $11.92 | $11.15 | $11.22 | $55.55 | 1,666,264 |
2018-09-07 | $11.52 | $12.00 | $11.14 | $11.75 | $58.17 | 1,378,253 |
2018-09-06 | $12.09 | $12.31 | $11.56 | $11.72 | $58.02 | 2,174,512 |
2018-09-05 | $12.29 | $12.29 | $11.61 | $11.77 | $58.27 | 1,728,252 |
2018-09-04 | $12.85 | $12.85 | $11.95 | $12.11 | $59.95 | 2,567,901 |
2018-08-31 | $13.64 | $13.88 | $13.16 | $13.30 | $65.84 | 1,515,578 |
2018-08-30 | $13.97 | $13.99 | $13.33 | $13.58 | $67.23 | 1,655,179 |
2018-08-29 | $14.25 | $14.50 | $14.02 | $14.23 | $70.45 | 1,101,347 |
2018-08-28 | $15.21 | $15.43 | $13.81 | $14.08 | $69.70 | 2,649,169 |
2018-08-27 | $14.50 | $14.99 | $14.42 | $14.92 | $73.86 | 1,792,106 |
2018-08-24 | $13.70 | $14.77 | $13.48 | $14.24 | $70.50 | 2,726,759 |
2018-08-23 | $13.93 | $13.98 | $12.92 | $13.17 | $65.20 | 2,109,910 |
2018-08-22 | $14.42 | $14.54 | $14.16 | $14.45 | $71.54 | 1,349,921 |
2018-08-21 | $14.02 | $14.28 | $13.63 | $14.14 | $70.00 | 1,631,806 |
2018-08-20 | $14.11 | $14.22 | $13.40 | $13.90 | $68.81 | 2,454,502 |
2018-08-17 | $13.04 | $13.91 | $12.90 | $13.66 | $67.62 | 4,674,859 |
2018-08-16 | $14.07 | $14.36 | $12.59 | $12.60 | $62.38 | 3,015,205 |
2018-08-15 | $15.77 | $15.90 | $13.32 | $13.60 | $67.33 | 4,534,619 |
2018-08-14 | $17.39 | $17.41 | $16.59 | $16.66 | $82.48 | 1,414,428 |
2018-08-13 | $18.29 | $18.43 | $16.96 | $17.21 | $85.20 | 2,588,281 |
2018-08-10 | $19.17 | $19.47 | $18.73 | $18.87 | $93.42 | 1,464,055 |
2018-08-09 | $19.55 | $20.05 | $19.25 | $19.31 | $95.60 | 1,422,824 |
2018-08-08 | $19.20 | $19.48 | $18.93 | $19.35 | $95.79 | 1,114,495 |
2018-08-07 | $20.29 | $20.33 | $19.07 | $19.11 | $94.60 | 1,754,928 |
2018-08-06 | $20.12 | $20.34 | $19.84 | $19.95 | $98.76 | 1,112,948 |
2018-08-03 | $20.44 | $21.10 | $20.18 | $20.58 | $101.88 | 1,392,302 |
2018-08-02 | $20.45 | $20.48 | $19.88 | $20.04 | $99.21 | 1,194,574 |
2018-08-01 | $21.03 | $21.03 | $20.42 | $20.60 | $101.98 | 1,361,591 |
2018-07-31 | $20.70 | $21.52 | $20.69 | $21.12 | $104.56 | 972,400 |
2018-07-30 | $21.12 | $21.30 | $20.70 | $20.89 | $103.42 | 1,046,332 |
2018-07-27 | $21.42 | $21.60 | $20.92 | $21.09 | $104.41 | 1,232,608 |
2018-07-26 | $21.96 | $22.19 | $21.26 | $21.31 | $105.50 | 2,069,346 |
2018-07-25 | $22.54 | $22.61 | $21.85 | $22.53 | $111.54 | 1,108,391 |
2018-07-24 | $21.77 | $22.18 | $21.76 | $22.10 | $109.41 | 1,105,879 |
2018-07-23 | $22.36 | $22.50 | $21.38 | $21.44 | $106.14 | 2,088,549 |
2018-07-20 | $22.93 | $23.00 | $22.34 | $22.67 | $112.23 | 1,078,477 |
2018-07-19 | $22.05 | $23.22 | $21.95 | $22.22 | $110.00 | 2,082,367 |
2018-07-18 | $22.73 | $23.09 | $22.37 | $23.05 | $114.11 | 1,828,733 |
2018-07-17 | $22.60 | $23.33 | $22.50 | $23.09 | $114.31 | 16,470,578 |
2018-07-16 | $23.25 | $23.50 | $22.87 | $23.11 | $114.41 | 1,436,620 |
2018-07-13 | $23.33 | $23.76 | $23.25 | $23.31 | $115.40 | 1,135,273 |
2018-07-12 | $23.92 | $24.33 | $23.79 | $23.90 | $118.32 | 938,679 |
2018-07-11 | $24.81 | $25.00 | $23.33 | $23.55 | $116.59 | 2,209,653 |
2018-07-10 | $25.01 | $25.58 | $24.72 | $25.48 | $126.14 | 773,805 |
2018-07-09 | $26.48 | $26.71 | $25.33 | $25.43 | $125.89 | 1,173,979 |
2018-07-06 | $25.88 | $26.18 | $25.57 | $25.66 | $127.03 | 1,065,935 |
2018-07-05 | $25.50 | $26.00 | $25.44 | $25.88 | $128.12 | 999,916 |
2018-07-03 | $24.43 | $25.59 | $24.38 | $25.05 | $124.01 | 1,414,287 |
2018-07-02 | $23.90 | $24.21 | $23.47 | $23.83 | $117.97 | 1,015,643 |
2018-06-29 | $23.37 | $24.69 | $23.32 | $24.33 | $120.45 | 1,738,556 |
2018-06-28 | $23.02 | $23.31 | $22.76 | $23.18 | $114.75 | 911,414 |
2018-06-27 | $23.17 | $23.68 | $22.96 | $23.03 | $114.01 | 1,410,265 |
2018-06-26 | $23.20 | $23.66 | $22.95 | $23.56 | $116.63 | 884,329 |
2018-06-25 | $24.01 | $24.31 | $23.52 | $23.62 | $116.93 | 880,397 |
2018-06-22 | $23.71 | $24.46 | $23.71 | $24.31 | $120.35 | 1,046,153 |
2018-06-21 | $23.50 | $23.79 | $23.31 | $23.53 | $116.49 | 732,924 |
2018-06-20 | $24.20 | $24.36 | $23.48 | $23.67 | $117.18 | 1,096,043 |
2018-06-19 | $24.13 | $24.58 | $24.02 | $24.20 | $119.80 | 763,925 |
2018-06-18 | $24.41 | $24.88 | $24.40 | $24.72 | $122.38 | 799,940 |
2018-06-15 | $25.10 | $25.25 | $24.30 | $24.60 | $121.78 | 1,948,608 |
2018-06-14 | $25.78 | $26.12 | $25.75 | $26.11 | $129.26 | 817,887 |
2018-06-13 | $25.60 | $25.92 | $24.63 | $25.56 | $126.54 | 873,229 |
2018-06-12 | $25.16 | $25.74 | $25.06 | $25.58 | $126.63 | 552,944 |
2018-06-11 | $24.90 | $25.58 | $24.77 | $25.57 | $126.59 | 799,113 |
2018-06-08 | $25.24 | $25.25 | $24.76 | $25.00 | $123.76 | 666,261 |
2018-06-07 | $25.57 | $25.67 | $25.00 | $25.29 | $125.20 | 761,614 |
2018-06-06 | $25.48 | $25.78 | $25.00 | $25.51 | $126.29 | 667,333 |
2018-06-05 | $24.84 | $25.54 | $24.70 | $25.23 | $124.90 | 829,719 |
2018-06-04 | $25.35 | $25.46 | $24.64 | $24.74 | $122.48 | 748,612 |
2018-06-01 | $24.99 | $25.46 | $24.51 | $25.02 | $123.86 | 662,255 |
2018-05-31 | $25.36 | $25.62 | $25.01 | $25.22 | $124.85 | 550,083 |
2018-05-30 | $24.95 | $25.73 | $24.95 | $25.56 | $126.54 | 778,222 |
2018-05-29 | $24.67 | $25.46 | $24.41 | $24.84 | $122.97 | 882,602 |
2018-05-25 | $25.99 | $25.99 | $25.00 | $25.21 | $124.80 | 1,026,548 |
2018-05-24 | $25.47 | $26.25 | $25.27 | $26.22 | $129.80 | 1,187,816 |
2018-05-23 | $24.03 | $25.43 | $24.03 | $25.18 | $124.65 | 935,714 |
2018-05-22 | $25.11 | $25.49 | $24.45 | $24.47 | $121.14 | 845,678 |
2018-05-21 | $24.64 | $24.98 | $24.18 | $24.98 | $123.66 | 710,316 |
2018-05-18 | $24.39 | $24.89 | $24.17 | $24.68 | $122.18 | 776,711 |
2018-05-17 | $24.94 | $24.94 | $24.40 | $24.67 | $122.13 | 700,329 |
2018-05-16 | $24.81 | $25.24 | $24.68 | $24.92 | $123.37 | 768,671 |
2018-05-15 | $25.13 | $25.32 | $24.39 | $24.95 | $123.52 | 1,506,036 |
2018-05-14 | $27.26 | $27.27 | $26.28 | $26.70 | $132.18 | 672,059 |
2018-05-11 | $27.40 | $27.60 | $26.79 | $27.02 | $133.76 | 619,450 |
2018-05-10 | $26.75 | $27.32 | $26.61 | $27.18 | $134.56 | 1,018,009 |
2018-05-09 | $26.22 | $26.60 | $26.03 | $26.12 | $129.31 | 509,721 |
2018-05-08 | $25.88 | $26.55 | $25.13 | $26.40 | $130.69 | 1,112,879 |
2018-05-07 | $25.99 | $26.77 | $25.98 | $26.25 | $129.95 | 518,482 |
2018-05-04 | $25.93 | $26.47 | $25.73 | $26.36 | $130.50 | 721,315 |
2018-05-03 | $26.49 | $26.85 | $25.93 | $26.26 | $130.00 | 808,159 |
2018-05-02 | $25.50 | $26.90 | $25.27 | $25.55 | $126.49 | 1,213,314 |
2018-05-01 | $24.67 | $25.41 | $24.36 | $25.32 | $125.35 | 893,545 |
2018-04-30 | $25.68 | $25.84 | $25.06 | $25.21 | $124.80 | 1,513,638 |
2018-04-27 | $26.40 | $26.67 | $26.12 | $26.64 | $131.88 | 609,195 |
2018-04-26 | $26.01 | $26.45 | $25.63 | $26.15 | $129.46 | 623,093 |
2018-04-25 | $25.59 | $26.42 | $25.15 | $25.89 | $128.17 | 672,123 |
2018-04-24 | $26.02 | $26.67 | $25.81 | $26.53 | $131.34 | 826,522 |
2018-04-23 | $26.03 | $26.13 | $25.46 | $25.71 | $127.28 | 900,425 |
2018-04-20 | $27.07 | $27.22 | $26.36 | $26.89 | $133.12 | 904,243 |
2018-04-19 | $28.00 | $28.39 | $27.08 | $27.97 | $138.47 | 949,737 |
2018-04-18 | $28.04 | $28.75 | $27.55 | $27.71 | $137.18 | 1,360,643 |
2018-04-17 | $26.45 | $27.59 | $26.40 | $27.32 | $135.25 | 836,451 |
2018-04-16 | $27.41 | $27.50 | $26.52 | $26.94 | $133.37 | 845,338 |
2018-04-13 | $26.50 | $27.78 | $26.49 | $27.25 | $134.90 | 1,301,536 |
2018-04-12 | $26.06 | $26.57 | $25.73 | $26.03 | $128.86 | 912,093 |
2018-04-11 | $25.91 | $27.84 | $25.84 | $26.85 | $132.92 | 2,269,889 |
2018-04-10 | $24.72 | $25.59 | $24.72 | $25.15 | $124.51 | 1,169,949 |
2018-04-09 | $24.69 | $24.99 | $23.82 | $24.40 | $120.79 | 985,186 |
2018-04-06 | $24.83 | $25.05 | $24.48 | $24.71 | $122.33 | 1,070,592 |
2018-04-05 | $23.47 | $24.38 | $23.42 | $24.26 | $120.10 | 641,773 |
2018-04-04 | $25.07 | $25.22 | $23.86 | $24.08 | $119.21 | 1,135,853 |
2018-04-03 | $24.61 | $24.85 | $23.94 | $24.32 | $120.40 | 899,253 |
2018-04-02 | $25.10 | $25.98 | $24.82 | $25.28 | $125.15 | 1,284,893 |
2018-03-29 | $23.30 | $24.40 | $23.25 | $24.40 | $120.79 | 1,023,565 |
2018-03-28 | $24.05 | $24.27 | $23.12 | $23.47 | $116.19 | 1,497,977 |
2018-03-27 | $24.90 | $25.47 | $24.42 | $24.72 | $122.38 | 1,439,087 |
2018-03-26 | $25.45 | $26.27 | $25.40 | $26.00 | $128.71 | 1,203,825 |
2018-03-23 | $24.54 | $25.71 | $24.39 | $24.99 | $123.71 | 2,188,884 |
2018-03-22 | $23.64 | $24.10 | $23.05 | $23.07 | $114.21 | 1,064,546 |
2018-03-21 | $22.85 | $24.54 | $22.62 | $24.12 | $119.41 | 2,329,013 |
2018-03-20 | $22.40 | $22.68 | $21.91 | $22.28 | $110.30 | 1,062,521 |
2018-03-19 | $22.65 | $23.22 | $22.15 | $23.09 | $113.98 | 1,005,244 |
2018-03-16 | $22.78 | $23.04 | $22.17 | $22.71 | $112.10 | 907,248 |
2018-03-15 | $23.21 | $23.47 | $22.71 | $22.85 | $112.79 | 1,129,009 |
2018-03-14 | $23.48 | $23.98 | $23.41 | $23.71 | $117.04 | 737,130 |
2018-03-13 | $23.93 | $24.24 | $23.18 | $23.64 | $116.69 | 745,004 |
2018-03-12 | $22.85 | $23.89 | $22.53 | $23.78 | $117.38 | 1,088,752 |
2018-03-09 | $23.02 | $23.80 | $22.74 | $23.20 | $114.52 | 1,208,081 |
2018-03-08 | $23.40 | $23.56 | $22.67 | $23.41 | $115.56 | 811,410 |
2018-03-07 | $24.59 | $24.92 | $23.01 | $23.29 | $114.96 | 1,353,437 |
2018-03-06 | $24.26 | $25.49 | $24.26 | $24.87 | $122.76 | 1,744,606 |
2018-03-05 | $23.00 | $23.52 | $22.50 | $23.52 | $116.10 | 916,136 |
2018-03-02 | $23.95 | $24.10 | $23.00 | $23.05 | $113.78 | 1,477,005 |
2018-03-01 | $21.91 | $23.54 | $21.25 | $23.25 | $114.77 | 2,196,952 |
2018-02-28 | $23.33 | $23.47 | $22.74 | $22.75 | $112.30 | 1,350,880 |
2018-02-27 | $24.72 | $24.88 | $22.73 | $23.08 | $113.93 | 2,190,727 |
2018-02-26 | $25.17 | $25.62 | $24.81 | $25.33 | $125.03 | 1,145,931 |
2018-02-23 | $23.99 | $24.70 | $23.65 | $24.61 | $121.48 | 817,621 |
2018-02-22 | $24.70 | $25.04 | $23.92 | $24.03 | $118.62 | 1,293,436 |
2018-02-21 | $25.28 | $26.59 | $24.33 | $24.39 | $120.39 | 1,621,069 |
2018-02-20 | $25.89 | $26.19 | $24.54 | $24.70 | $121.93 | 1,464,775 |
2018-02-16 | $28.12 | $28.50 | $25.87 | $26.94 | $132.98 | 1,684,820 |
2018-02-15 | $28.90 | $29.19 | $27.40 | $28.91 | $142.71 | 1,284,993 |
2018-02-14 | $25.35 | $29.32 | $25.08 | $28.81 | $142.21 | 2,727,728 |
2018-02-13 | $25.42 | $25.63 | $24.71 | $25.29 | $124.84 | 1,187,861 |
2018-02-12 | $23.76 | $25.84 | $23.28 | $25.21 | $124.44 | 1,818,002 |
2018-02-09 | $24.20 | $24.50 | $21.40 | $23.01 | $113.58 | 2,582,914 |
2018-02-08 | $25.00 | $25.60 | $24.37 | $24.42 | $120.54 | 2,014,906 |
2018-02-07 | $25.70 | $26.60 | $24.65 | $24.88 | $122.81 | 1,998,492 |
2018-02-06 | $27.51 | $27.72 | $25.57 | $26.01 | $128.39 | 1,938,650 |
2018-02-05 | $29.24 | $29.34 | $27.28 | $28.27 | $139.55 | 1,398,029 |
2018-02-02 | $30.89 | $30.95 | $28.52 | $28.80 | $142.16 | 2,203,609 |
2018-02-01 | $31.75 | $32.76 | $31.28 | $32.27 | $159.29 | 1,113,280 |
2018-01-31 | $31.98 | $32.78 | $30.29 | $32.39 | $159.88 | 1,748,478 |
2018-01-30 | $32.81 | $32.97 | $30.80 | $31.36 | $154.80 | 1,449,208 |
2018-01-29 | $34.41 | $34.48 | $31.90 | $32.21 | $159.00 | 1,737,304 |
2018-01-26 | $34.99 | $35.75 | $34.73 | $35.37 | $174.59 | 746,832 |
2018-01-25 | $37.36 | $37.92 | $33.90 | $34.68 | $171.19 | 1,985,418 |
2018-01-24 | $36.43 | $37.96 | $36.35 | $36.98 | $182.54 | 1,886,637 |
2018-01-23 | $32.64 | $34.90 | $31.63 | $34.72 | $171.39 | 1,328,948 |
2018-01-22 | $33.30 | $33.56 | $32.33 | $32.99 | $162.85 | 1,072,158 |
2018-01-19 | $33.41 | $33.74 | $32.84 | $32.84 | $162.11 | 676,052 |
2018-01-18 | $34.38 | $34.82 | $32.55 | $32.79 | $161.86 | 1,372,674 |
2018-01-17 | $35.40 | $36.71 | $34.21 | $34.40 | $169.81 | 1,155,059 |
2018-01-16 | $34.66 | $36.32 | $34.53 | $36.15 | $178.44 | 1,165,440 |
2018-01-12 | $32.71 | $34.63 | $32.46 | $34.63 | $170.94 | 1,408,503 |
2018-01-11 | $31.70 | $32.23 | $31.70 | $32.09 | $158.40 | 588,249 |
2018-01-10 | $31.75 | $32.30 | $31.16 | $31.62 | $156.08 | 979,715 |
2018-01-09 | $31.25 | $31.53 | $30.27 | $30.93 | $152.68 | 997,491 |
2018-01-08 | $33.01 | $33.23 | $31.71 | $32.15 | $158.70 | 797,844 |
2018-01-05 | $32.90 | $33.65 | $32.72 | $33.41 | $164.92 | 644,957 |
2018-01-04 | $32.93 | $33.72 | $32.30 | $33.72 | $166.45 | 1,108,731 |
2018-01-03 | $33.89 | $34.14 | $31.59 | $33.14 | $163.59 | 1,262,889 |
2018-01-02 | $32.57 | $34.15 | $32.55 | $34.12 | $168.42 | 1,209,120 |
2017-12-29 | $32.04 | $32.24 | $31.10 | $31.70 | $156.48 | 1,060,442 |
2017-12-28 | $32.06 | $32.29 | $30.87 | $31.72 | $156.58 | 956,103 |
2017-12-27 | $32.01 | $32.06 | $31.15 | $31.70 | $156.48 | 910,740 |
2017-12-26 | $30.55 | $32.02 | $30.26 | $31.84 | $157.17 | 1,103,099 |
2017-12-22 | $29.96 | $30.49 | $29.62 | $30.39 | $150.01 | 939,975 |
2017-12-21 | $28.95 | $29.93 | $28.65 | $29.48 | $145.52 | 951,956 |
2017-12-20 | $27.97 | $29.34 | $27.92 | $29.15 | $143.89 | 1,273,346 |
2017-12-19 | $27.77 | $28.13 | $27.25 | $27.80 | $137.23 | 794,406 |
2017-12-18 | $27.25 | $28.01 | $27.11 | $27.76 | $137.03 | 1,159,785 |
2017-12-15 | $27.27 | $27.44 | $26.44 | $26.57 | $131.16 | 993,717 |
2017-12-14 | $26.47 | $27.18 | $25.75 | $26.83 | $132.44 | 1,332,942 |
2017-12-13 | $24.44 | $27.66 | $24.44 | $27.14 | $133.97 | 2,139,286 |
2017-12-12 | $24.50 | $24.62 | $23.96 | $24.55 | $121.18 | 1,108,984 |
2017-12-11 | $25.00 | $25.86 | $24.56 | $24.81 | $122.47 | 923,313 |
2017-12-08 | $25.01 | $25.74 | $24.98 | $25.18 | $124.29 | 833,804 |
2017-12-07 | $24.29 | $25.27 | $24.24 | $24.93 | $123.06 | 1,022,639 |
2017-12-06 | $25.85 | $26.06 | $25.03 | $25.32 | $124.99 | 1,377,236 |
2017-12-05 | $26.78 | $26.98 | $25.76 | $26.34 | $130.02 | 1,912,925 |
2017-12-04 | $28.02 | $28.02 | $27.20 | $27.37 | $135.10 | 1,023,983 |
2017-12-01 | $28.12 | $29.68 | $27.95 | $28.40 | $140.19 | 1,381,753 |
2017-11-30 | $28.10 | $28.73 | $27.70 | $28.34 | $139.89 | 1,182,576 |
2017-11-29 | $29.53 | $29.56 | $28.44 | $28.60 | $141.18 | 1,620,975 |
2017-11-28 | $30.41 | $31.12 | $30.19 | $30.27 | $149.42 | 917,397 |
2017-11-27 | $30.90 | $31.00 | $30.05 | $30.74 | $151.74 | 812,685 |
2017-11-24 | $30.47 | $30.97 | $29.87 | $29.93 | $147.74 | 538,555 |
2017-11-22 | $29.94 | $30.62 | $29.84 | $30.35 | $149.81 | 1,049,430 |
2017-11-21 | $28.90 | $29.69 | $28.78 | $29.42 | $145.22 | 766,518 |
2017-11-20 | $29.17 | $29.34 | $28.48 | $28.92 | $142.76 | 1,122,659 |
2017-11-17 | $29.41 | $30.23 | $28.96 | $29.80 | $147.10 | 1,334,123 |
2017-11-16 | $28.97 | $29.33 | $28.81 | $29.02 | $143.25 | 653,564 |
2017-11-15 | $29.40 | $29.70 | $28.67 | $29.20 | $144.14 | 846,159 |
2017-11-14 | $28.46 | $29.43 | $28.11 | $28.91 | $142.71 | 1,101,030 |
2017-11-13 | $29.22 | $29.43 | $28.67 | $28.91 | $142.71 | 728,185 |
2017-11-10 | $30.11 | $30.37 | $28.89 | $29.03 | $143.30 | 1,115,392 |
2017-11-09 | $30.74 | $30.84 | $29.93 | $30.29 | $149.52 | 1,006,796 |
2017-11-08 | $30.60 | $31.08 | $30.26 | $30.47 | $150.41 | 1,017,268 |
2017-11-07 | $30.06 | $30.39 | $29.32 | $29.98 | $147.99 | 902,366 |
2017-11-06 | $28.80 | $30.85 | $28.77 | $30.50 | $150.56 | 1,588,421 |
2017-11-03 | $29.55 | $29.70 | $27.92 | $28.70 | $141.67 | 1,395,688 |
2017-11-02 | $29.26 | $30.12 | $28.92 | $29.28 | $144.53 | 1,018,166 |
2017-11-01 | $29.54 | $30.34 | $28.79 | $29.15 | $143.89 | 1,263,175 |
2017-10-31 | $29.75 | $29.81 | $28.77 | $29.14 | $143.84 | 1,001,726 |
2017-10-30 | $29.38 | $30.75 | $29.07 | $30.22 | $149.17 | 1,230,396 |
2017-10-27 | $28.86 | $29.65 | $28.40 | $29.42 | $145.22 | 1,242,727 |
2017-10-26 | $30.43 | $30.58 | $28.41 | $28.83 | $142.31 | 2,005,273 |
2017-10-25 | $31.03 | $31.08 | $29.85 | $30.43 | $150.21 | 1,441,668 |
2017-10-24 | $31.50 | $31.85 | $30.85 | $31.02 | $153.12 | 1,389,416 |
2017-10-23 | $31.69 | $32.52 | $31.27 | $31.95 | $157.71 | 1,465,158 |
2017-10-20 | $32.76 | $32.95 | $31.95 | $32.35 | $159.69 | 1,162,484 |
2017-10-19 | $33.35 | $33.79 | $32.91 | $33.15 | $163.64 | 947,112 |
2017-10-18 | $32.82 | $33.44 | $32.47 | $32.71 | $161.46 | 863,104 |
2017-10-17 | $32.75 | $33.56 | $32.36 | $33.35 | $164.62 | 1,168,240 |
2017-10-16 | $35.26 | $35.48 | $32.91 | $33.45 | $165.12 | 1,388,916 |
2017-10-13 | $35.54 | $35.95 | $34.65 | $35.26 | $174.05 | 932,690 |
2017-10-12 | $34.75 | $35.37 | $34.22 | $34.87 | $172.13 | 729,895 |
2017-10-11 | $34.52 | $35.19 | $33.00 | $35.15 | $173.51 | 1,489,453 |
2017-10-10 | $35.57 | $35.74 | $34.05 | $34.28 | $169.21 | 998,816 |
2017-10-09 | $34.75 | $35.46 | $34.47 | $35.21 | $173.80 | 841,328 |
2017-10-06 | $32.53 | $34.33 | $31.84 | $34.30 | $169.31 | 1,433,560 |
2017-10-05 | $33.60 | $33.84 | $32.65 | $33.00 | $162.90 | 787,221 |
2017-10-04 | $33.63 | $33.87 | $32.94 | $33.66 | $166.15 | 915,103 |
2017-10-03 | $32.22 | $33.23 | $32.03 | $33.05 | $163.14 | 945,449 |
2017-10-02 | $31.43 | $32.46 | $31.05 | $32.03 | $158.11 | 1,216,589 |
2017-09-29 | $32.64 | $32.74 | $31.75 | $31.84 | $157.17 | 901,079 |
2017-09-28 | $32.36 | $33.06 | $31.91 | $32.62 | $161.02 | 1,039,970 |
2017-09-27 | $32.13 | $32.65 | $31.83 | $31.89 | $157.42 | 1,510,166 |
2017-09-26 | $34.18 | $34.84 | $33.05 | $33.40 | $164.87 | 1,483,017 |
2017-09-25 | $33.41 | $35.68 | $33.10 | $35.50 | $175.24 | 1,590,907 |
2017-09-22 | $33.54 | $34.08 | $33.13 | $33.78 | $166.75 | 991,483 |
2017-09-21 | $32.29 | $34.04 | $32.00 | $32.78 | $161.81 | 1,205,374 |
2017-09-20 | $35.60 | $37.00 | $32.44 | $33.69 | $166.30 | 2,306,459 |
2017-09-19 | $35.20 | $35.65 | $34.70 | $35.35 | $174.50 | 921,958 |
2017-09-18 | $36.00 | $36.14 | $34.52 | $35.04 | $172.97 | 1,406,704 |
2017-09-15 | $38.04 | $38.24 | $36.70 | $37.15 | $183.38 | 972,112 |
2017-09-14 | $37.30 | $38.44 | $36.50 | $38.06 | $187.87 | 1,178,430 |
2017-09-13 | $39.15 | $39.33 | $37.08 | $37.38 | $184.52 | 1,144,702 |
2017-09-12 | $38.41 | $39.84 | $37.92 | $39.55 | $195.23 | 901,221 |
2017-09-11 | $40.01 | $41.58 | $38.50 | $38.78 | $191.43 | 1,378,748 |
2017-09-08 | $43.67 | $43.73 | $41.41 | $42.35 | $209.05 | 1,323,932 |
2017-09-07 | $42.20 | $44.03 | $41.93 | $43.76 | $216.01 | 1,369,649 |
2017-09-06 | $42.35 | $42.78 | $40.09 | $40.98 | $202.29 | 1,114,880 |
2017-09-05 | $41.35 | $42.90 | $41.31 | $42.78 | $211.17 | 1,449,363 |
2017-09-01 | $40.50 | $40.59 | $38.76 | $40.17 | $198.29 | 1,190,224 |
2017-08-31 | $37.66 | $40.05 | $37.65 | $39.90 | $196.96 | 1,249,436 |
2017-08-30 | $38.08 | $38.46 | $37.20 | $37.48 | $185.01 | 927,201 |
2017-08-29 | $39.61 | $40.37 | $37.31 | $38.60 | $190.54 | 1,813,446 |
2017-08-28 | $34.75 | $37.79 | $34.73 | $37.72 | $186.19 | 2,270,154 |
2017-08-25 | $34.21 | $34.73 | $33.12 | $34.03 | $167.98 | 1,042,008 |
2017-08-24 | $33.15 | $34.25 | $33.00 | $33.84 | $167.04 | 1,010,449 |
2017-08-23 | $33.32 | $33.53 | $32.65 | $33.46 | $165.17 | 844,839 |
2017-08-22 | $33.31 | $33.72 | $32.72 | $32.79 | $161.86 | 858,260 |
2017-08-21 | $32.61 | $33.66 | $32.60 | $33.65 | $166.10 | 1,187,584 |
2017-08-18 | $33.98 | $34.66 | $31.96 | $32.21 | $159.00 | 1,824,358 |
2017-08-17 | $33.15 | $33.61 | $32.34 | $32.77 | $161.76 | 1,182,928 |
2017-08-16 | $30.45 | $33.18 | $30.40 | $32.81 | $161.96 | 1,618,197 |
2017-08-15 | $30.27 | $31.00 | $30.20 | $30.66 | $151.34 | 1,126,559 |
2017-08-14 | $32.11 | $32.41 | $31.33 | $31.94 | $157.66 | 916,768 |
2017-08-11 | $33.04 | $33.42 | $32.28 | $33.11 | $163.44 | 1,443,695 |
2017-08-10 | $32.38 | $32.90 | $32.11 | $32.86 | $162.20 | 1,618,743 |
2017-08-09 | $30.94 | $31.38 | $30.35 | $30.86 | $152.33 | 1,956,808 |
2017-08-08 | $30.13 | $30.35 | $28.78 | $29.57 | $145.96 | 1,593,320 |
2017-08-07 | $29.70 | $30.40 | $29.48 | $29.50 | $145.62 | 1,038,229 |
2017-08-04 | $31.04 | $31.32 | $29.63 | $30.08 | $148.48 | 1,867,951 |
2017-08-03 | $32.20 | $32.94 | $31.73 | $31.93 | $157.61 | 1,121,888 |
2017-08-02 | $32.44 | $33.13 | $32.06 | $32.06 | $158.26 | 985,015 |
2017-08-01 | $32.45 | $33.82 | $31.93 | $32.79 | $161.86 | 1,167,739 |
2017-07-31 | $32.92 | $33.62 | $32.36 | $32.80 | $161.91 | 1,039,933 |
2017-07-28 | $32.07 | $33.17 | $31.75 | $33.08 | $163.29 | 1,362,119 |
2017-07-27 | $33.44 | $33.62 | $31.19 | $31.52 | $155.59 | 2,016,475 |
2017-07-26 | $30.12 | $33.83 | $29.89 | $33.09 | $163.34 | 2,900,621 |
2017-07-25 | $29.89 | $31.09 | $29.89 | $30.42 | $150.16 | 1,464,519 |
2017-07-24 | $31.80 | $31.85 | $29.54 | $29.78 | $147.00 | 1,880,112 |
2017-07-21 | $31.88 | $31.98 | $30.97 | $31.48 | $155.39 | 1,496,156 |
2017-07-20 | $30.15 | $31.48 | $30.15 | $31.03 | $153.17 | 1,220,923 |
2017-07-19 | $30.38 | $30.97 | $29.84 | $30.52 | $150.65 | 1,193,406 |
2017-07-18 | $30.70 | $30.84 | $30.20 | $30.38 | $149.96 | 1,284,304 |
2017-07-17 | $29.97 | $30.49 | $29.74 | $29.84 | $147.30 | 1,379,777 |
2017-07-14 | $29.31 | $29.67 | $28.92 | $29.10 | $143.64 | 1,842,916 |
2017-07-13 | $28.95 | $29.19 | $27.59 | $27.71 | $136.78 | 1,873,338 |
2017-07-12 | $29.42 | $29.99 | $28.68 | $28.71 | $141.72 | 2,119,985 |
2017-07-11 | $27.78 | $28.68 | $26.86 | $28.49 | $140.63 | 2,148,575 |
2017-07-10 | $25.80 | $28.25 | $25.70 | $28.03 | $138.36 | 2,568,816 |
2017-07-07 | $27.24 | $27.47 | $25.81 | $26.48 | $130.71 | 3,037,457 |
2017-07-06 | $28.58 | $28.59 | $27.59 | $27.81 | $137.28 | 2,194,123 |
2017-07-05 | $27.89 | $29.16 | $27.56 | $28.95 | $142.90 | 2,201,475 |
2017-07-03 | $28.75 | $28.88 | $27.84 | $28.07 | $138.56 | 1,989,081 |
2017-06-30 | $29.55 | $30.49 | $29.51 | $30.26 | $149.37 | 1,352,816 |
2017-06-29 | $30.84 | $31.00 | $29.45 | $29.90 | $147.59 | 2,607,933 |
2017-06-28 | $31.95 | $32.23 | $30.87 | $31.99 | $157.91 | 1,464,737 |
2017-06-27 | $33.34 | $33.74 | $31.37 | $31.50 | $155.49 | 1,859,571 |
2017-06-26 | $31.96 | $33.57 | $31.91 | $32.73 | $161.56 | 1,445,818 |
2017-06-23 | $32.98 | $33.69 | $32.53 | $33.60 | $165.86 | 1,762,083 |
2017-06-22 | $31.49 | $32.39 | $31.23 | $31.78 | $156.87 | 2,170,737 |
2017-06-21 | $29.25 | $30.62 | $29.18 | $30.62 | $151.15 | 1,548,115 |
2017-06-20 | $29.96 | $30.02 | $29.05 | $29.31 | $144.68 | 1,712,428 |
2017-06-19 | $29.68 | $30.89 | $29.51 | $29.90 | $147.59 | 1,922,496 |
2017-06-16 | $30.23 | $30.78 | $29.81 | $30.20 | $149.07 | 2,404,070 |
2017-06-15 | $30.25 | $31.49 | $30.03 | $30.49 | $150.51 | 2,721,636 |
2017-06-14 | $36.41 | $36.62 | $30.61 | $31.31 | $154.55 | 4,381,159 |
2017-06-13 | $33.33 | $35.33 | $33.13 | $34.70 | $171.29 | 2,109,505 |
2017-06-12 | $33.66 | $34.64 | $33.34 | $33.74 | $166.55 | 2,366,999 |
2017-06-09 | $34.15 | $35.37 | $34.02 | $34.18 | $168.72 | 2,458,521 |
2017-06-08 | $36.87 | $36.90 | $34.65 | $35.91 | $177.26 | 3,651,300 |
2017-06-07 | $37.53 | $38.68 | $36.36 | $37.85 | $186.84 | 2,855,297 |
2017-06-06 | $35.33 | $38.84 | $35.14 | $38.74 | $191.23 | 4,261,003 |
2017-06-05 | $34.23 | $34.49 | $32.68 | $33.86 | $167.14 | 1,879,831 |
2017-06-02 | $34.50 | $34.96 | $33.49 | $33.80 | $166.84 | 2,433,245 |
2017-06-01 | $32.73 | $34.03 | $32.55 | $33.26 | $164.18 | 1,474,179 |
2017-05-31 | $33.63 | $34.48 | $32.56 | $33.84 | $167.04 | 2,042,771 |
2017-05-30 | $33.61 | $34.44 | $33.34 | $33.46 | $165.17 | 1,392,858 |
2017-05-26 | $35.35 | $35.42 | $34.49 | $34.85 | $172.03 | 1,625,202 |
2017-05-25 | $34.00 | $34.49 | $33.01 | $34.06 | $168.13 | 1,721,311 |
2017-05-24 | $33.53 | $35.14 | $31.80 | $35.14 | $173.46 | 2,710,969 |
2017-05-23 | $36.76 | $37.29 | $33.51 | $33.71 | $166.40 | 2,110,120 |
2017-05-22 | $36.03 | $37.32 | $35.81 | $36.31 | $179.23 | 1,549,993 |
2017-05-19 | $35.60 | $35.65 | $34.79 | $35.07 | $173.11 | 1,732,914 |
2017-05-18 | $36.20 | $36.56 | $33.56 | $34.15 | $168.57 | 2,821,211 |
2017-05-17 | $38.03 | $38.94 | $36.42 | $37.46 | $184.91 | 3,580,187 |
2017-05-16 | $35.32 | $36.10 | $35.16 | $35.72 | $176.32 | 2,154,088 |
2017-05-15 | $36.51 | $36.51 | $33.54 | $35.00 | $172.77 | 2,482,649 |
2017-05-12 | $34.64 | $35.29 | $34.11 | $34.61 | $170.84 | 2,753,426 |
2017-05-11 | $31.51 | $33.54 | $31.45 | $33.13 | $163.54 | 2,875,879 |
2017-05-10 | $30.60 | $31.53 | $30.35 | $31.11 | $153.57 | 2,305,577 |
2017-05-09 | $28.74 | $29.56 | $28.22 | $29.45 | $145.37 | 2,473,844 |
2017-05-08 | $29.71 | $29.72 | $28.50 | $29.63 | $146.26 | 2,028,268 |
2017-05-05 | $27.91 | $30.32 | $27.80 | $29.58 | $146.01 | 3,113,892 |
2017-05-04 | $28.34 | $28.67 | $26.90 | $27.75 | $136.98 | 3,393,191 |
2017-05-03 | $30.36 | $32.76 | $29.62 | $29.74 | $146.80 | 2,547,993 |
2017-05-02 | $29.97 | $31.30 | $29.62 | $30.51 | $150.60 | 1,946,911 |
2017-05-01 | $31.70 | $32.69 | $29.50 | $30.19 | $149.02 | 2,819,766 |
2017-04-28 | $7.89 | $8.35 | $7.77 | $8.15 | $160.92 | 2,055,227 |
2017-04-27 | $8.23 | $8.24 | $7.60 | $7.74 | $152.83 | 2,291,386 |
2017-04-26 | $8.12 | $8.38 | $7.57 | $8.22 | $162.30 | 2,510,241 |
2017-04-25 | $9.00 | $9.01 | $7.86 | $8.17 | $161.32 | 3,867,610 |
2017-04-24 | $9.28 | $9.65 | $9.21 | $9.36 | $184.81 | 1,589,309 |
2017-04-21 | $9.96 | $10.14 | $9.72 | $9.87 | $194.88 | 1,819,292 |
2017-04-20 | $9.70 | $10.12 | $9.60 | $9.84 | $194.29 | 1,515,247 |
2017-04-19 | $10.50 | $10.53 | $9.50 | $9.64 | $190.34 | 2,718,178 |
2017-04-18 | $10.96 | $11.01 | $10.41 | $10.80 | $213.25 | 1,975,301 |
2017-04-17 | $11.19 | $11.45 | $10.85 | $11.07 | $218.58 | 1,780,058 |
2017-04-13 | $11.27 | $11.62 | $10.94 | $11.15 | $220.16 | 2,398,184 |
2017-04-12 | $10.92 | $11.22 | $10.55 | $11.18 | $220.75 | 2,528,290 |
2017-04-11 | $10.46 | $11.06 | $10.30 | $10.89 | $215.02 | 2,860,053 |
2017-04-10 | $9.66 | $10.10 | $9.46 | $10.00 | $197.45 | 1,567,736 |
2017-04-07 | $10.36 | $10.48 | $9.49 | $9.84 | $194.29 | 2,478,282 |
2017-04-06 | $9.70 | $9.90 | $9.52 | $9.81 | $193.70 | 1,351,094 |
2017-04-05 | $9.42 | $10.04 | $9.25 | $9.81 | $193.70 | 2,384,417 |
2017-04-04 | $9.65 | $9.79 | $9.46 | $9.79 | $193.30 | 1,561,902 |
2017-04-03 | $9.04 | $9.49 | $8.98 | $9.43 | $186.19 | 1,523,299 |
2017-03-31 | $8.82 | $9.37 | $8.71 | $8.99 | $177.51 | 1,782,099 |
2017-03-30 | $8.93 | $9.13 | $8.69 | $8.74 | $172.57 | 1,611,518 |
2017-03-29 | $8.97 | $9.31 | $8.86 | $9.18 | $181.26 | 977,043 |
2017-03-28 | $9.72 | $9.87 | $8.77 | $9.06 | $178.89 | 2,408,195 |
2017-03-27 | $9.83 | $9.94 | $9.48 | $9.78 | $193.11 | 1,917,210 |
2017-03-24 | $9.24 | $9.52 | $9.09 | $9.21 | $181.85 | 1,548,301 |
2017-03-23 | $9.75 | $9.87 | $8.85 | $9.33 | $184.22 | 2,461,732 |
2017-03-22 | $9.81 | $10.00 | $9.46 | $9.63 | $190.14 | 2,295,661 |
2017-03-21 | $9.38 | $9.90 | $9.35 | $9.61 | $189.75 | 2,448,517 |
2017-03-20 | $9.01 | $9.30 | $8.81 | $9.22 | $182.05 | 1,658,987 |
2017-03-17 | $9.18 | $9.41 | $8.73 | $8.92 | $176.12 | 1,625,830 |
2017-03-16 | $9.77 | $9.86 | $8.95 | $9.04 | $178.49 | 2,192,715 |
2017-03-15 | $7.82 | $9.37 | $7.60 | $9.29 | $183.43 | 2,947,501 |
2017-03-14 | $8.20 | $8.52 | $7.47 | $7.60 | $150.06 | 2,205,817 |
2017-03-13 | $8.20 | $8.42 | $8.01 | $8.33 | $164.48 | 2,064,239 |
2017-03-10 | $7.57 | $8.18 | $7.45 | $8.01 | $158.16 | 2,326,978 |
2017-03-09 | $7.65 | $7.84 | $7.40 | $7.42 | $146.51 | 1,544,490 |
2017-03-08 | $7.50 | $7.93 | $7.43 | $7.65 | $151.05 | 1,765,219 |
2017-03-07 | $7.66 | $8.12 | $7.49 | $7.80 | $154.01 | 1,616,085 |
2017-03-06 | $8.48 | $8.50 | $7.62 | $7.94 | $156.77 | 2,208,908 |
2017-03-03 | $8.08 | $8.89 | $7.89 | $8.57 | $169.21 | 2,652,626 |
2017-03-02 | $9.00 | $9.24 | $8.17 | $8.29 | $163.69 | 3,181,938 |
2017-03-01 | $8.95 | $9.84 | $8.73 | $9.65 | $190.54 | 2,849,580 |
2017-02-28 | $9.93 | $10.15 | $9.20 | $9.48 | $187.18 | 2,276,602 |
2017-02-27 | $11.21 | $11.87 | $9.29 | $9.45 | $186.59 | 3,207,946 |
2017-02-24 | $12.08 | $12.08 | $11.14 | $11.26 | $222.33 | 1,792,515 |
2017-02-23 | $12.12 | $12.28 | $11.57 | $11.60 | $229.04 | 1,901,932 |
2017-02-22 | $11.79 | $11.92 | $10.80 | $11.52 | $227.46 | 2,950,279 |
2017-02-21 | $11.77 | $12.16 | $11.23 | $11.97 | $236.35 | 1,735,076 |
2017-02-17 | $12.93 | $13.02 | $12.13 | $12.23 | $241.48 | 1,855,712 |
2017-02-16 | $12.66 | $13.04 | $12.52 | $12.84 | $253.53 | 1,916,342 |
2017-02-15 | $11.94 | $12.49 | $11.80 | $12.43 | $245.43 | 1,707,919 |
2017-02-14 | $12.97 | $13.04 | $11.96 | $12.46 | $246.02 | 2,566,575 |
2017-02-13 | $12.52 | $12.78 | $12.35 | $12.49 | $246.61 | 1,863,797 |
2017-02-10 | $12.03 | $13.10 | $11.98 | $12.97 | $256.09 | 2,370,135 |
2017-02-09 | $13.48 | $13.55 | $12.33 | $12.45 | $245.82 | 3,182,379 |
2017-02-08 | $13.45 | $13.70 | $13.02 | $13.48 | $266.16 | 2,323,260 |
2017-02-07 | $12.76 | $13.48 | $12.64 | $13.05 | $257.67 | 2,637,217 |
2017-02-06 | $12.49 | $13.24 | $12.09 | $13.24 | $261.42 | 2,780,121 |
2017-02-03 | $11.72 | $12.12 | $11.57 | $11.89 | $234.77 | 1,870,292 |
2017-02-02 | $11.77 | $11.97 | $11.50 | $11.70 | $231.02 | 2,068,682 |
2017-02-01 | $10.58 | $11.20 | $10.45 | $11.00 | $217.19 | 2,570,958 |
2017-01-31 | $10.84 | $11.11 | $10.77 | $11.08 | $218.77 | 2,577,572 |
2017-01-30 | $10.33 | $10.68 | $10.03 | $10.14 | $200.21 | 2,085,509 |
2017-01-27 | $9.78 | $10.26 | $9.76 | $10.20 | $201.40 | 2,127,691 |
2017-01-26 | $9.84 | $10.10 | $9.63 | $9.77 | $192.91 | 2,443,227 |
2017-01-25 | $10.40 | $10.60 | $10.07 | $10.57 | $208.70 | 2,901,222 |
2017-01-24 | $10.95 | $11.64 | $10.73 | $11.07 | $218.58 | 3,286,192 |
2017-01-23 | $10.43 | $11.05 | $10.30 | $10.98 | $216.80 | 2,835,505 |
2017-01-20 | $9.88 | $10.56 | $9.62 | $10.14 | $200.21 | 2,759,523 |
2017-01-19 | $9.67 | $10.07 | $9.41 | $9.81 | $193.70 | 2,607,066 |
2017-01-18 | $10.46 | $10.72 | $9.60 | $10.01 | $197.65 | 2,672,119 |
2017-01-17 | $10.61 | $10.72 | $10.23 | $10.47 | $206.73 | 3,231,740 |
2017-01-13 | $9.21 | $9.80 | $8.93 | $9.70 | $191.53 | 2,517,971 |
2017-01-12 | $10.09 | $10.33 | $9.23 | $9.55 | $188.56 | 3,512,607 |
2017-01-11 | $9.27 | $9.82 | $8.63 | $9.48 | $187.18 | 3,977,836 |
2017-01-10 | $9.60 | $9.95 | $9.10 | $9.54 | $188.37 | 3,042,431 |
2017-01-09 | $9.91 | $9.93 | $9.17 | $9.37 | $185.01 | 2,661,078 |
2017-01-06 | $9.64 | $10.19 | $8.76 | $9.26 | $182.84 | 3,882,694 |
2017-01-05 | $9.33 | $10.50 | $9.30 | $10.32 | $203.77 | 4,834,377 |
2017-01-04 | $8.90 | $8.91 | $8.36 | $8.76 | $172.97 | 2,652,292 |
2017-01-03 | $7.86 | $8.60 | $7.75 | $8.60 | $169.81 | 2,759,698 |
2016-12-30 | $8.72 | $9.26 | $7.55 | $7.64 | $150.85 | 4,391,546 |
2016-12-29 | $7.34 | $8.77 | $7.32 | $8.76 | $172.97 | 4,450,678 |
2016-12-28 | $6.60 | $7.17 | $6.50 | $7.11 | $140.39 | 2,590,510 |
2016-12-27 | $6.55 | $6.72 | $6.39 | $6.72 | $132.69 | 1,948,523 |
2016-12-23 | $6.03 | $6.29 | $5.99 | $6.24 | $123.21 | 1,749,531 |
2016-12-22 | $5.95 | $6.29 | $5.90 | $5.98 | $118.07 | 1,735,708 |
2016-12-21 | $6.10 | $6.18 | $5.87 | $6.01 | $118.67 | 1,595,593 |
2016-12-20 | $5.63 | $6.07 | $5.51 | $6.01 | $118.67 | 2,260,844 |
2016-12-19 | $6.05 | $6.15 | $5.82 | $5.99 | $118.27 | 2,049,432 |
2016-12-16 | $6.10 | $6.29 | $5.66 | $5.90 | $116.50 | 3,235,790 |
2016-12-15 | $6.19 | $6.22 | $5.55 | $5.93 | $117.09 | 5,367,354 |
2016-12-14 | $8.42 | $8.60 | $6.90 | $6.91 | $136.44 | 4,677,049 |
2016-12-13 | $7.76 | $8.15 | $7.60 | $8.08 | $159.54 | 1,995,600 |
2016-12-12 | $7.91 | $8.15 | $7.63 | $7.76 | $153.22 | 1,695,127 |
2016-12-09 | $8.36 | $8.44 | $7.51 | $7.69 | $151.84 | 2,698,853 |
2016-12-08 | $8.51 | $8.71 | $8.30 | $8.63 | $170.40 | 1,545,642 |
2016-12-07 | $8.77 | $8.95 | $8.43 | $8.63 | $170.40 | 2,464,180 |
2016-12-06 | $8.50 | $8.89 | $8.17 | $8.33 | $164.48 | 1,778,481 |
2016-12-05 | $8.11 | $8.79 | $7.66 | $8.48 | $167.44 | 2,873,699 |
2016-12-02 | $8.01 | $8.67 | $8.00 | $8.52 | $168.23 | 2,828,533 |
2016-12-01 | $7.67 | $8.29 | $7.30 | $7.73 | $152.63 | 3,165,162 |
2016-11-30 | $8.13 | $8.19 | $7.57 | $7.93 | $156.58 | 2,579,735 |
2016-11-29 | $7.99 | $8.59 | $7.85 | $8.40 | $165.86 | 2,203,677 |
2016-11-28 | $8.05 | $8.65 | $7.80 | $8.62 | $170.20 | 2,303,851 |
2016-11-25 | $7.84 | $8.02 | $7.55 | $7.74 | $152.83 | 1,108,333 |
2016-11-23 | $7.88 | $7.89 | $7.20 | $7.62 | $150.46 | 3,168,590 |
2016-11-22 | $8.92 | $9.00 | $8.20 | $8.95 | $176.72 | 2,079,084 |
2016-11-21 | $8.79 | $9.15 | $8.59 | $8.84 | $174.55 | 1,924,979 |
2016-11-18 | $8.31 | $8.60 | $8.00 | $8.36 | $165.07 | 1,856,219 |
2016-11-17 | $9.26 | $9.84 | $8.14 | $8.65 | $170.79 | 2,825,249 |
2016-11-16 | $9.39 | $9.53 | $8.73 | $9.31 | $183.83 | 2,013,404 |
2016-11-15 | $8.57 | $9.70 | $8.31 | $9.55 | $188.56 | 2,255,481 |
2016-11-14 | $7.75 | $9.18 | $7.31 | $8.51 | $168.03 | 3,938,042 |
2016-11-11 | $10.78 | $10.83 | $8.11 | $8.28 | $163.49 | 4,186,660 |
2016-11-10 | $13.58 | $13.59 | $10.62 | $10.97 | $216.60 | 3,173,540 |
2016-11-09 | $15.69 | $15.80 | $13.06 | $14.05 | $277.42 | 2,400,731 |
2016-11-08 | $13.35 | $14.17 | $12.50 | $13.05 | $257.67 | 1,448,767 |
2016-11-07 | $13.47 | $13.68 | $12.62 | $13.23 | $261.23 | 1,569,640 |
2016-11-04 | $15.33 | $15.43 | $14.21 | $14.88 | $293.80 | 1,379,319 |
2016-11-03 | $14.50 | $15.67 | $14.14 | $15.39 | $303.87 | 1,265,109 |
2016-11-02 | $16.12 | $16.56 | $14.07 | $14.48 | $285.91 | 2,313,452 |
2016-11-01 | $15.01 | $15.88 | $14.73 | $15.12 | $298.54 | 2,135,247 |
2016-10-31 | $13.12 | $14.09 | $12.80 | $14.06 | $277.61 | 1,390,793 |
2016-10-28 | $12.68 | $13.68 | $12.30 | $12.94 | $255.50 | 2,090,864 |
2016-10-27 | $13.74 | $13.85 | $12.38 | $12.79 | $252.54 | 1,450,972 |
2016-10-26 | $14.31 | $14.55 | $13.00 | $13.47 | $265.96 | 1,241,888 |
2016-10-25 | $13.72 | $14.83 | $13.60 | $14.37 | $283.73 | 1,172,433 |
2016-10-24 | $14.71 | $14.78 | $12.92 | $13.46 | $265.77 | 1,383,334 |
2016-10-21 | $14.50 | $14.62 | $13.98 | $14.42 | $284.72 | 832,677 |
2016-10-20 | $14.80 | $14.94 | $13.92 | $14.69 | $290.05 | 1,172,615 |
2016-10-19 | $14.43 | $15.00 | $13.92 | $14.78 | $291.83 | 1,851,166 |
2016-10-18 | $13.04 | $13.77 | $12.65 | $13.67 | $269.91 | 1,679,247 |
2016-10-17 | $12.00 | $12.50 | $11.80 | $12.33 | $243.46 | 1,169,739 |
2016-10-14 | $12.00 | $12.81 | $11.66 | $11.83 | $233.58 | 1,552,239 |
2016-10-13 | $12.16 | $13.50 | $11.86 | $12.57 | $248.19 | 1,936,274 |
2016-10-12 | $11.38 | $12.36 | $11.25 | $11.93 | $235.56 | 1,647,308 |
2016-10-11 | $11.68 | $12.00 | $11.09 | $11.20 | $221.14 | 1,647,572 |
2016-10-10 | $12.16 | $12.48 | $11.82 | $12.11 | $239.11 | 1,255,705 |
2016-10-07 | $12.75 | $13.01 | $11.25 | $11.90 | $234.96 | 2,783,823 |
2016-10-06 | $11.62 | $12.24 | $11.22 | $11.70 | $231.02 | 2,536,038 |
2016-10-05 | $13.32 | $13.49 | $11.81 | $12.80 | $252.74 | 2,612,424 |
2016-10-04 | $16.05 | $16.06 | $12.60 | $12.63 | $249.38 | 3,606,657 |
2016-10-03 | $18.64 | $19.14 | $17.18 | $17.85 | $352.45 | 1,410,874 |
2016-09-30 | $20.50 | $20.62 | $18.65 | $18.93 | $373.77 | 1,201,608 |
2016-09-29 | $19.14 | $19.93 | $18.60 | $19.43 | $383.64 | 952,993 |
2016-09-28 | $18.49 | $20.31 | $17.71 | $19.86 | $392.13 | 1,375,444 |
2016-09-27 | $19.05 | $19.25 | $18.00 | $18.68 | $368.84 | 1,135,652 |
2016-09-26 | $20.65 | $21.20 | $19.60 | $19.74 | $389.77 | 782,872 |
2016-09-23 | $21.82 | $22.00 | $19.59 | $20.26 | $400.03 | 1,108,066 |
2016-09-22 | $23.15 | $23.90 | $21.23 | $21.91 | $432.61 | 1,462,465 |
2016-09-21 | $19.60 | $22.55 | $19.44 | $22.21 | $438.54 | 2,468,276 |
2016-09-20 | $18.48 | $18.92 | $18.00 | $18.42 | $363.70 | 882,499 |
2016-09-19 | $19.06 | $19.15 | $18.31 | $18.49 | $365.08 | 1,093,334 |
2016-09-16 | $17.97 | $18.98 | $17.37 | $18.21 | $359.56 | 1,287,421 |
2016-09-15 | $18.23 | $19.65 | $17.50 | $18.75 | $370.22 | 1,244,596 |
2016-09-14 | $18.98 | $19.72 | $18.05 | $18.38 | $362.91 | 1,226,952 |
2016-09-13 | $20.00 | $20.14 | $17.61 | $18.46 | $364.49 | 1,468,259 |
2016-09-12 | $18.35 | $21.21 | $18.12 | $20.70 | $408.72 | 1,712,793 |
2016-09-09 | $22.00 | $22.05 | $18.93 | $19.33 | $381.67 | 1,662,511 |
2016-09-08 | $24.20 | $24.88 | $22.51 | $23.07 | $455.52 | 1,062,387 |
2016-09-07 | $24.83 | $24.97 | $22.68 | $24.66 | $486.91 | 997,366 |
2016-09-06 | $23.18 | $25.06 | $22.62 | $25.03 | $494.22 | 1,493,000 |
2016-09-02 | $21.62 | $22.12 | $20.63 | $21.81 | $430.64 | 1,532,629 |
2016-09-01 | $17.52 | $19.87 | $17.15 | $19.76 | $390.16 | 1,749,110 |
2016-08-31 | $18.12 | $18.63 | $17.52 | $17.79 | $351.26 | 1,374,871 |
2016-08-30 | $21.34 | $21.62 | $18.17 | $18.76 | $370.42 | 1,641,038 |
2016-08-29 | $21.15 | $22.64 | $20.75 | $21.92 | $432.81 | 768,416 |
2016-08-26 | $23.55 | $24.87 | $21.00 | $21.88 | $432.02 | 1,882,386 |
2016-08-25 | $21.38 | $23.48 | $20.57 | $22.13 | $436.96 | 1,232,857 |
2016-08-24 | $129.93 | $130.37 | $105.25 | $106.66 | $421.20 | 2,605,847 |
2016-08-23 | $145.80 | $146.39 | $135.01 | $135.76 | $536.11 | 905,600 |
2016-08-22 | $142.76 | $143.88 | $139.49 | $141.94 | $560.52 | 931,338 |
2016-08-19 | $152.21 | $155.24 | $147.84 | $149.27 | $589.47 | 876,559 |
2016-08-18 | $160.10 | $162.44 | $155.28 | $161.71 | $638.59 | 723,872 |
2016-08-17 | $158.31 | $159.97 | $145.11 | $156.00 | $616.04 | 1,730,418 |
2016-08-16 | $164.88 | $167.50 | $160.50 | $162.98 | $643.61 | 846,443 |
2016-08-15 | $167.89 | $170.88 | $162.12 | $163.90 | $647.24 | 665,394 |
2016-08-12 | $178.32 | $178.80 | $165.00 | $166.98 | $659.40 | 1,076,898 |
2016-08-11 | $171.51 | $178.98 | $166.02 | $167.52 | $661.53 | 945,658 |
2016-08-10 | $174.97 | $177.25 | $165.88 | $170.87 | $674.76 | 982,654 |
2016-08-09 | $162.04 | $165.45 | $160.03 | $162.77 | $642.78 | 717,704 |
2016-08-08 | $154.00 | $163.26 | $153.30 | $158.31 | $625.16 | 670,404 |
2016-08-05 | $156.77 | $158.50 | $151.80 | $154.47 | $610.00 | 1,072,614 |
2016-08-04 | $169.30 | $174.30 | $168.85 | $170.69 | $674.05 | 715,577 |
2016-08-03 | $168.96 | $169.34 | $162.16 | $166.49 | $657.47 | 864,800 |
2016-08-02 | $172.91 | $177.60 | $170.32 | $172.35 | $680.61 | 1,090,931 |
2016-08-01 | $158.77 | $168.00 | $155.76 | $166.43 | $657.23 | 1,250,154 |
2016-07-29 | $156.03 | $163.40 | $152.23 | $160.51 | $633.85 | 1,493,197 |
2016-07-28 | $150.95 | $153.36 | $140.57 | $148.41 | $586.07 | 1,203,636 |
2016-07-27 | $137.46 | $151.45 | $127.48 | $148.84 | $587.77 | 1,812,139 |
2016-07-26 | $127.13 | $134.00 | $124.51 | $131.02 | $517.40 | 917,630 |
2016-07-25 | $129.97 | $129.97 | $117.10 | $121.74 | $480.75 | 1,317,934 |
2016-07-22 | $131.50 | $138.38 | $131.50 | $136.13 | $537.58 | 735,415 |
2016-07-21 | $129.92 | $139.35 | $127.14 | $137.05 | $541.21 | 1,127,153 |
2016-07-20 | $140.50 | $140.77 | $122.75 | $125.26 | $494.65 | 1,558,994 |
2016-07-19 | $154.02 | $156.35 | $150.97 | $151.85 | $599.65 | 778,393 |
2016-07-18 | $155.79 | $157.10 | $150.17 | $156.96 | $619.83 | 952,568 |
2016-07-15 | $151.56 | $158.89 | $151.56 | $154.78 | $611.22 | 909,032 |
2016-07-14 | $149.16 | $160.55 | $146.22 | $160.09 | $632.19 | 1,420,296 |
2016-07-13 | $158.16 | $166.36 | $154.64 | $162.42 | $641.39 | 1,191,548 |
2016-07-12 | $162.50 | $165.50 | $148.00 | $148.62 | $586.90 | 1,353,170 |
2016-07-11 | $161.51 | $169.82 | $160.10 | $167.92 | $663.11 | 1,149,957 |
2016-07-08 | $153.09 | $168.90 | $149.76 | $166.68 | $658.22 | 1,353,326 |
2016-07-07 | $160.83 | $161.40 | $149.06 | $152.44 | $601.98 | 1,387,487 |
2016-07-06 | $160.71 | $169.83 | $158.88 | $167.71 | $662.28 | 1,727,574 |
2016-07-05 | $151.41 | $155.50 | $142.03 | $153.78 | $607.28 | 1,445,608 |
2016-07-01 | $137.26 | $147.10 | $136.50 | $144.46 | $570.47 | 1,394,771 |
2016-06-30 | $123.25 | $127.22 | $119.50 | $126.12 | $498.05 | 1,163,402 |
2016-06-29 | $117.91 | $125.00 | $116.66 | $119.48 | $471.83 | 1,425,272 |
2016-06-28 | $113.28 | $117.60 | $110.85 | $112.65 | $444.85 | 1,264,443 |
2016-06-27 | $117.19 | $122.80 | $110.35 | $118.17 | $466.65 | 1,637,908 |
2016-06-24 | $124.88 | $125.40 | $110.02 | $114.01 | $450.22 | 2,080,399 |
2016-06-23 | $97.21 | $102.15 | $95.81 | $96.98 | $382.97 | 975,445 |
2016-06-22 | $94.93 | $100.14 | $92.34 | $99.94 | $394.66 | 1,413,274 |
2016-06-21 | $95.92 | $98.85 | $93.72 | $93.73 | $370.14 | 1,412,128 |
2016-06-20 | $94.60 | $104.29 | $93.55 | $102.27 | $403.86 | 1,323,894 |
2016-06-17 | $105.86 | $106.86 | $98.00 | $104.10 | $411.09 | 1,695,109 |
2016-06-16 | $119.79 | $119.92 | $99.68 | $100.74 | $397.82 | 2,497,502 |
2016-06-15 | $99.70 | $113.60 | $98.15 | $111.11 | $438.77 | 1,962,399 |
2016-06-14 | $108.10 | $108.27 | $96.98 | $99.50 | $392.92 | 1,517,826 |
2016-06-13 | $114.92 | $115.74 | $102.61 | $106.40 | $420.17 | 1,463,343 |
2016-06-10 | $114.34 | $119.00 | $104.50 | $106.88 | $422.06 | 1,981,136 |
2016-06-09 | $106.66 | $112.73 | $104.75 | $111.72 | $441.18 | 1,176,985 |
2016-06-08 | $110.00 | $113.58 | $105.84 | $106.87 | $422.03 | 1,592,910 |
2016-06-07 | $97.29 | $101.30 | $96.12 | $97.50 | $385.03 | 1,115,458 |
2016-06-06 | $99.01 | $102.48 | $94.10 | $101.08 | $399.16 | 1,748,798 |
2016-06-03 | $87.66 | $100.22 | $87.66 | $99.90 | $394.50 | 3,457,832 |
2016-06-02 | $73.78 | $76.77 | $72.02 | $74.94 | $295.94 | 1,179,234 |
2016-06-01 | $74.50 | $77.88 | $70.65 | $74.40 | $293.80 | 1,783,475 |
2016-05-31 | $70.70 | $77.41 | $68.73 | $73.07 | $288.55 | 1,724,421 |
2016-05-27 | $74.81 | $76.95 | $69.16 | $70.87 | $279.86 | 2,119,551 |
2016-05-26 | $80.93 | $83.00 | $74.93 | $77.12 | $304.55 | 1,792,955 |
2016-05-25 | $71.50 | $79.23 | $67.33 | $77.55 | $306.24 | 2,678,109 |
2016-05-24 | $80.86 | $83.36 | $72.27 | $72.50 | $286.30 | 2,434,215 |
2016-05-23 | $83.55 | $91.85 | $82.04 | $86.45 | $341.39 | 1,557,034 |
2016-05-20 | $91.77 | $92.10 | $82.28 | $89.50 | $353.43 | 1,622,604 |
2016-05-19 | $78.51 | $90.18 | $76.12 | $88.88 | $350.99 | 2,459,737 |
2016-05-18 | $104.00 | $108.61 | $84.50 | $84.67 | $334.36 | 2,581,856 |
2016-05-17 | $105.82 | $114.06 | $102.30 | $110.96 | $438.18 | 1,601,737 |
2016-05-16 | $107.58 | $110.88 | $103.90 | $106.50 | $420.57 | 1,626,448 |
2016-05-13 | $98.73 | $103.44 | $96.69 | $100.87 | $398.33 | 1,383,341 |
2016-05-12 | $105.01 | $108.81 | $96.46 | $97.82 | $386.29 | 1,605,002 |
2016-05-11 | $102.50 | $107.72 | $94.15 | $104.36 | $412.12 | 2,258,953 |
2016-05-10 | $88.46 | $97.79 | $85.00 | $96.58 | $381.39 | 1,739,576 |
2016-05-09 | $93.51 | $95.47 | $87.00 | $87.15 | $344.15 | 1,994,602 |
2016-05-06 | $102.60 | $111.32 | $100.77 | $107.72 | $425.38 | 2,007,804 |
2016-05-05 | $92.87 | $98.00 | $91.16 | $96.28 | $380.21 | 1,830,200 |
2016-05-04 | $98.33 | $103.30 | $86.20 | $87.63 | $346.05 | 2,275,793 |
2016-05-03 | $114.68 | $115.05 | $101.13 | $103.56 | $408.96 | 1,583,856 |
2016-05-02 | $123.00 | $123.96 | $109.15 | $112.89 | $445.80 | 1,882,970 |
2016-04-29 | $105.80 | $119.18 | $105.52 | $119.07 | $470.21 | 2,288,432 |
2016-04-28 | $90.89 | $101.30 | $90.29 | $99.90 | $394.50 | 2,093,344 |
2016-04-27 | $87.22 | $89.00 | $81.02 | $88.21 | $348.34 | 1,712,108 |
2016-04-26 | $82.51 | $85.58 | $79.20 | $85.51 | $337.68 | 1,315,755 |
2016-04-25 | $83.16 | $84.54 | $79.11 | $79.85 | $315.33 | 1,156,095 |
2016-04-22 | $85.29 | $90.72 | $79.61 | $81.46 | $321.68 | 1,747,667 |
2016-04-21 | $91.15 | $91.93 | $84.67 | $88.78 | $350.59 | 2,152,120 |
2016-04-20 | $89.07 | $95.59 | $82.87 | $84.18 | $332.43 | 2,550,900 |
2016-04-19 | $87.10 | $91.28 | $85.55 | $89.21 | $352.29 | 2,064,193 |
2016-04-18 | $80.80 | $80.96 | $75.08 | $78.00 | $308.02 | 1,283,650 |
2016-04-15 | $73.37 | $79.17 | $70.51 | $78.12 | $308.49 | 1,705,026 |
2016-04-14 | $78.00 | $79.93 | $69.00 | $72.19 | $285.08 | 2,015,173 |
2016-04-13 | $81.48 | $84.97 | $78.08 | $79.05 | $312.17 | 1,654,779 |
2016-04-12 | $84.97 | $88.12 | $80.33 | $86.15 | $340.21 | 1,981,370 |
2016-04-11 | $76.30 | $84.95 | $75.75 | $84.04 | $331.87 | 2,165,706 |
2016-04-08 | $64.76 | $72.57 | $64.50 | $71.26 | $281.40 | 2,206,584 |
2016-04-07 | $63.59 | $65.94 | $62.94 | $65.28 | $257.79 | 2,003,874 |
2016-04-06 | $57.41 | $60.44 | $56.62 | $59.82 | $236.23 | 1,479,816 |
2016-04-05 | $59.00 | $60.00 | $54.78 | $59.47 | $234.85 | 1,986,319 |
2016-04-04 | $59.08 | $59.10 | $54.40 | $54.70 | $216.01 | 1,430,356 |
2016-04-01 | $54.00 | $59.75 | $52.79 | $59.75 | $235.95 | 2,261,873 |
2016-03-31 | $63.14 | $63.88 | $58.40 | $58.54 | $231.17 | 1,223,909 |
2016-03-30 | $60.89 | $63.26 | $57.37 | $60.75 | $239.90 | 1,786,182 |
2016-03-29 | $56.13 | $64.15 | $54.20 | $63.58 | $251.08 | 3,219,923 |
2016-03-28 | $56.00 | $56.40 | $51.62 | $54.51 | $215.26 | 1,638,820 |
2016-03-24 | $53.05 | $55.76 | $51.67 | $54.61 | $215.65 | 1,901,528 |
2016-03-23 | $58.60 | $59.48 | $51.20 | $51.34 | $202.74 | 3,608,094 |
2016-03-22 | $69.40 | $70.26 | $64.05 | $66.31 | $261.86 | 1,848,876 |
2016-03-21 | $65.43 | $68.19 | $63.61 | $66.18 | $261.34 | 1,655,243 |
2016-03-18 | $64.11 | $69.58 | $64.00 | $66.32 | $261.90 | 2,169,625 |
2016-03-17 | $70.85 | $74.65 | $64.20 | $64.66 | $255.34 | 3,193,431 |
2016-03-16 | $54.54 | $69.75 | $52.53 | $68.99 | $272.44 | 3,537,029 |
2016-03-15 | $54.19 | $57.50 | $51.80 | $57.36 | $226.51 | 1,914,250 |
2016-03-14 | $63.25 | $64.25 | $54.00 | $54.03 | $213.36 | 2,167,502 |
2016-03-11 | $64.42 | $67.65 | $60.59 | $61.75 | $243.85 | 1,592,457 |
2016-03-10 | $60.84 | $66.34 | $60.17 | $65.89 | $260.20 | 2,764,729 |
2016-03-09 | $53.71 | $59.95 | $52.00 | $58.00 | $229.04 | 2,458,442 |
2016-03-08 | $69.12 | $70.22 | $57.28 | $57.47 | $226.95 | 2,725,739 |
2016-03-07 | $63.01 | $69.92 | $62.47 | $66.87 | $264.07 | 2,332,184 |
2016-03-04 | $61.78 | $71.46 | $59.19 | $60.73 | $239.82 | 3,675,374 |
2016-03-03 | $55.68 | $63.29 | $55.35 | $61.62 | $243.34 | 2,664,917 |
2016-03-02 | $52.40 | $55.98 | $51.18 | $54.88 | $216.72 | 1,821,496 |
2016-03-01 | $58.99 | $59.49 | $50.66 | $51.18 | $202.11 | 2,393,630 |
2016-02-29 | $54.90 | $58.48 | $54.75 | $58.04 | $229.20 | 1,819,121 |
2016-02-26 | $54.80 | $58.39 | $52.13 | $52.58 | $207.64 | 2,446,437 |
2016-02-25 | $55.48 | $59.60 | $55.00 | $58.82 | $232.28 | 2,081,326 |
2016-02-24 | $59.32 | $62.90 | $53.85 | $56.19 | $221.89 | 2,984,210 |
2016-02-23 | $54.50 | $55.90 | $52.55 | $54.49 | $215.18 | 2,161,370 |
2016-02-22 | $45.63 | $52.83 | $45.25 | $51.50 | $203.37 | 2,043,791 |
2016-02-19 | $52.43 | $54.78 | $49.52 | $50.34 | $198.79 | 2,294,893 |
2016-02-18 | $44.02 | $54.91 | $43.50 | $54.72 | $216.09 | 3,146,724 |
2016-02-17 | $44.44 | $47.17 | $43.00 | $46.31 | $182.88 | 2,357,085 |
2016-02-16 | $48.50 | $52.00 | $42.11 | $42.31 | $167.08 | 2,980,722 |
2016-02-12 | $48.20 | $56.89 | $47.65 | $56.87 | $224.58 | 2,904,670 |
2016-02-11 | $52.44 | $54.80 | $48.16 | $52.66 | $207.95 | 3,522,906 |
2016-02-10 | $40.40 | $43.50 | $36.19 | $43.40 | $171.39 | 2,687,342 |
2016-02-09 | $48.31 | $48.98 | $40.63 | $40.86 | $161.36 | 2,701,206 |
2016-02-08 | $46.59 | $49.54 | $45.96 | $45.96 | $181.50 | 3,330,419 |
2016-02-05 | $34.22 | $43.37 | $33.00 | $43.03 | $169.92 | 3,170,046 |
2016-02-04 | $34.63 | $38.25 | $34.51 | $36.85 | $145.52 | 3,342,317 |
2016-02-03 | $26.85 | $31.94 | $26.84 | $31.81 | $125.62 | 2,899,392 |
2016-02-02 | $27.17 | $27.71 | $25.12 | $26.16 | $103.31 | 1,378,097 |
2016-02-01 | $26.45 | $28.17 | $26.26 | $28.00 | $110.57 | 2,228,512 |
2016-01-29 | $23.80 | $25.87 | $23.38 | $25.67 | $101.37 | 1,760,399 |
2016-01-28 | $24.05 | $25.75 | $23.31 | $24.12 | $95.25 | 1,626,971 |
2016-01-27 | $24.10 | $25.90 | $23.25 | $25.83 | $102.00 | 2,319,469 |
2016-01-26 | $22.46 | $24.76 | $22.43 | $24.54 | $96.92 | 2,703,587 |
2016-01-25 | $21.09 | $21.87 | $20.75 | $21.60 | $85.30 | 1,700,500 |
2016-01-22 | $18.87 | $20.77 | $18.60 | $20.05 | $79.19 | 1,928,291 |
2016-01-21 | $18.62 | $19.91 | $17.55 | $19.60 | $77.40 | 2,429,782 |
2016-01-20 | $19.20 | $19.50 | $17.92 | $19.42 | $76.69 | 2,464,626 |
2016-01-19 | $21.19 | $21.39 | $17.40 | $17.91 | $70.73 | 3,939,761 |
2016-01-15 | $23.10 | $23.10 | $20.60 | $20.69 | $81.70 | 2,463,043 |
2016-01-14 | $22.57 | $23.22 | $20.26 | $20.98 | $82.85 | 3,546,296 |
2016-01-13 | $23.04 | $24.30 | $22.11 | $23.33 | $92.13 | 2,575,726 |
2016-01-12 | $24.29 | $24.30 | $22.10 | $23.47 | $92.68 | 3,373,223 |
2016-01-11 | $28.90 | $29.08 | $24.50 | $25.07 | $99.00 | 2,684,562 |
2016-01-08 | $28.34 | $29.29 | $27.00 | $28.51 | $112.59 | 2,010,174 |
2016-01-07 | $28.59 | $31.50 | $27.92 | $30.74 | $121.39 | 2,414,134 |
2016-01-06 | $27.10 | $27.72 | $26.64 | $27.17 | $107.29 | 1,658,783 |
2016-01-05 | $26.61 | $26.65 | $25.35 | $25.96 | $102.52 | 1,310,391 |
2016-01-04 | $26.48 | $27.10 | $25.11 | $26.36 | $104.10 | 2,340,951 |
2015-12-31 | $24.02 | $24.48 | $23.76 | $24.28 | $95.88 | 1,294,628 |
2015-12-30 | $24.17 | $24.50 | $23.60 | $24.08 | $95.09 | 1,422,959 |
2015-12-29 | $25.82 | $26.15 | $24.81 | $25.60 | $101.09 | 1,246,493 |
2015-12-28 | $26.15 | $26.23 | $24.17 | $24.99 | $98.69 | 1,606,535 |
2015-12-24 | $26.51 | $27.64 | $26.35 | $27.56 | $108.83 | 1,167,918 |
2015-12-23 | $24.89 | $25.96 | $24.72 | $25.95 | $102.48 | 1,263,642 |
2015-12-22 | $24.59 | $25.68 | $24.10 | $24.39 | $96.32 | 1,349,162 |
2015-12-21 | $25.03 | $25.50 | $24.24 | $24.83 | $98.05 | 1,855,584 |
2015-12-18 | $23.21 | $24.50 | $22.81 | $23.48 | $92.72 | 2,558,388 |
2015-12-17 | $24.06 | $24.10 | $22.00 | $22.12 | $87.35 | 3,344,407 |
2015-12-16 | $25.57 | $27.22 | $24.21 | $26.82 | $105.91 | 2,976,912 |
2015-12-15 | $24.49 | $25.00 | $23.41 | $24.02 | $94.85 | 1,506,971 |
2015-12-14 | $27.91 | $28.18 | $23.80 | $23.83 | $94.10 | 3,008,732 |
2015-12-11 | $26.55 | $29.36 | $26.48 | $28.44 | $112.31 | 1,966,536 |
2015-12-10 | $27.27 | $28.99 | $27.06 | $27.63 | $109.11 | 1,085,128 |
2015-12-09 | $28.66 | $29.34 | $26.92 | $27.89 | $110.14 | 2,170,355 |
2015-12-08 | $27.88 | $28.15 | $26.01 | $26.94 | $106.39 | 2,096,413 |
2015-12-07 | $30.23 | $30.46 | $26.68 | $27.55 | $108.79 | 2,195,275 |
2015-12-04 | $28.14 | $31.70 | $28.10 | $31.42 | $124.08 | 2,989,181 |
2015-12-03 | $26.94 | $27.92 | $26.02 | $27.19 | $107.37 | 1,878,377 |
2015-12-02 | $25.80 | $26.95 | $24.68 | $25.74 | $101.65 | 2,035,406 |
2015-12-01 | $26.09 | $28.00 | $25.17 | $27.83 | $109.90 | 1,913,072 |
2015-11-30 | $24.50 | $25.77 | $24.29 | $25.45 | $100.50 | 1,615,900 |
2015-11-27 | $23.78 | $24.72 | $23.50 | $24.10 | $95.17 | 997,893 |
2015-11-25 | $25.01 | $26.72 | $24.55 | $25.47 | $100.58 | 1,513,285 |
2015-11-24 | $24.86 | $26.25 | $24.27 | $26.08 | $102.99 | 2,287,208 |
2015-11-23 | $23.52 | $24.22 | $23.10 | $23.51 | $92.84 | 1,375,798 |
2015-11-20 | $27.39 | $27.69 | $23.50 | $24.00 | $94.78 | 2,452,634 |
2015-11-19 | $25.65 | $27.59 | $25.42 | $27.02 | $106.70 | 3,076,865 |
2015-11-18 | $22.79 | $24.96 | $21.70 | $24.45 | $96.56 | 3,206,288 |
2015-11-17 | $25.51 | $25.74 | $22.30 | $22.56 | $89.07 | 3,048,883 |
2015-11-16 | $26.17 | $26.81 | $25.60 | $26.10 | $103.07 | 1,492,179 |
2015-11-13 | $24.55 | $25.80 | $24.30 | $25.51 | $100.74 | 2,068,442 |
2015-11-12 | $23.95 | $26.50 | $23.72 | $24.66 | $97.38 | 2,429,743 |
2015-11-11 | $25.14 | $25.73 | $24.56 | $25.69 | $101.45 | 1,919,867 |
2015-11-10 | $25.32 | $26.18 | $24.51 | $24.81 | $97.97 | 2,327,593 |
2015-11-09 | $24.92 | $26.86 | $24.02 | $26.86 | $106.07 | 2,636,887 |
2015-11-06 | $25.87 | $26.40 | $24.55 | $24.99 | $98.69 | 3,009,691 |
2015-11-05 | $32.25 | $32.25 | $28.18 | $28.74 | $113.49 | 2,948,122 |
2015-11-04 | $35.10 | $36.31 | $32.07 | $32.10 | $126.76 | 1,918,974 |
2015-11-03 | $33.03 | $35.50 | $32.75 | $34.31 | $135.49 | 1,445,593 |
2015-11-02 | $33.41 | $35.99 | $32.26 | $35.05 | $138.41 | 1,864,990 |
2015-10-30 | $35.35 | $37.55 | $34.56 | $34.69 | $136.99 | 1,451,215 |
2015-10-29 | $39.64 | $40.86 | $35.01 | $35.83 | $141.49 | 2,117,313 |
2015-10-28 | $45.70 | $49.00 | $39.36 | $41.46 | $163.73 | 2,197,572 |
2015-10-27 | $41.98 | $44.30 | $40.93 | $42.97 | $169.69 | 893,289 |
2015-10-26 | $46.69 | $46.72 | $42.69 | $42.88 | $169.33 | 1,118,301 |
2015-10-23 | $45.51 | $48.09 | $42.26 | $47.07 | $185.88 | 1,261,337 |
2015-10-22 | $41.33 | $44.95 | $41.10 | $43.85 | $173.16 | 1,005,511 |
2015-10-21 | $43.85 | $44.44 | $40.64 | $41.73 | $164.79 | 1,110,828 |
2015-10-20 | $42.41 | $47.10 | $42.29 | $45.60 | $180.07 | 1,316,643 |
2015-10-19 | $46.18 | $47.05 | $40.14 | $41.06 | $162.15 | 1,294,742 |
2015-10-16 | $50.89 | $52.10 | $46.64 | $46.74 | $184.58 | 1,044,002 |
2015-10-15 | $48.60 | $52.60 | $47.53 | $51.28 | $202.50 | 1,278,856 |
2015-10-14 | $45.79 | $52.03 | $45.39 | $51.19 | $202.15 | 1,600,306 |
2015-10-13 | $42.47 | $45.19 | $41.52 | $43.06 | $170.04 | 848,560 |
2015-10-12 | $49.35 | $49.41 | $41.00 | $42.35 | $167.24 | 1,171,548 |
2015-10-09 | $44.00 | $46.42 | $43.24 | $46.29 | $182.80 | 1,129,046 |
2015-10-08 | $39.38 | $45.69 | $39.06 | $39.88 | $157.49 | 1,219,252 |
2015-10-07 | $42.07 | $43.15 | $39.46 | $41.49 | $163.84 | 1,115,250 |
2015-10-06 | $40.81 | $42.66 | $38.54 | $41.95 | $165.66 | 1,608,536 |
2015-10-05 | $34.15 | $38.13 | $34.02 | $37.75 | $149.07 | 1,508,516 |
2015-10-02 | $30.11 | $33.43 | $29.72 | $33.41 | $131.94 | 2,095,257 |
2015-10-01 | $29.32 | $30.59 | $26.55 | $27.00 | $106.62 | 1,706,885 |
2015-09-30 | $2.59 | $2.89 | $2.57 | $2.88 | $113.73 | 1,105,375 |
2015-09-29 | $2.74 | $2.86 | $2.63 | $2.71 | $107.02 | 638,013 |
2015-09-28 | $2.86 | $2.91 | $2.65 | $2.67 | $105.44 | 982,946 |
2015-09-25 | $3.07 | $3.18 | $3.02 | $3.10 | $122.42 | 999,934 |
2015-09-24 | $2.90 | $3.28 | $2.85 | $3.23 | $127.55 | 1,755,842 |
2015-09-23 | $2.91 | $2.94 | $2.66 | $2.68 | $105.83 | 781,621 |
2015-09-22 | $2.95 | $2.97 | $2.71 | $2.75 | $108.60 | 1,154,627 |
2015-09-21 | $3.36 | $3.43 | $3.17 | $3.18 | $125.58 | 984,729 |
2015-09-18 | $3.62 | $3.68 | $3.30 | $3.51 | $138.61 | 1,517,839 |
2015-09-17 | $3.01 | $3.48 | $2.96 | $3.36 | $132.69 | 2,022,548 |
2015-09-16 | $2.80 | $3.13 | $2.80 | $3.09 | $122.02 | 1,573,067 |
2015-09-15 | $2.62 | $2.76 | $2.57 | $2.66 | $105.04 | 701,089 |
2015-09-14 | $2.63 | $2.79 | $2.53 | $2.63 | $103.86 | 799,341 |
2015-09-11 | $2.59 | $2.74 | $2.36 | $2.71 | $107.02 | 1,425,737 |
2015-09-10 | $2.80 | $2.84 | $2.64 | $2.66 | $105.04 | 837,703 |
2015-09-09 | $2.79 | $2.91 | $2.65 | $2.68 | $105.83 | 1,069,166 |
2015-09-08 | $2.92 | $3.05 | $2.80 | $2.93 | $115.71 | 975,112 |
Direxion Daily Gold Miners Index Bull 2X Shares (NUGT) News Headlines
Recent Direxion Daily Gold Miners Index Bull 2X Shares (NUGT) News
Similar Companies to Direxion Daily Gold Miners Index Bull 2X Shares (NUGT) 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 | -- | -- | -- |