Direxion Daily Retail Bull 3x Shares (RETL) Exchange: NYSE ARCA
Data as of May 2, 2025
$5.55 ($0.01) 0.18%
Direxion Daily Retail Bull 3x Shares - Daily Information
Click for more stock information on Direxion Daily Retail Bull 3x Shares.Daily Information | Data |
---|---|
Date | May 2, 2025 |
Open | $5.44 |
Previous Close | $5.55 |
High | $5.55 |
Low | $5.37 |
Adjusted Open | $5.44 |
Previous Adjusted Close | $5.55 |
Adjusted High | $5.55 |
Adjusted Low | $5.37 |
About Direxion Daily Retail Bull 3x Shares (RETL)
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 equal-weighted index that is designed to measure performance of the stocks comprising the S&P Total Market Index that are classified in the Global Industry Classification Standard (GICS) retail sub-industry. To be eligible for inclusion in the Index, stocks must satisfy one of the following combined size and liquidity criteria: (1) have a float-adjusted market capitalization above $300 million with a float-adjusted liquidity ratio (defined by dollar value traded over the previous 12 months divided by the float-adjusted market capitalization as of the Index rebalancing reference date) above 50%; (2) have a float-adjusted market capitalization above $500 million with a float-adjusted liquidity ratio above 90%; or (3) have a float-adjusted market capitalization above $400 million with a float-adjusted liquidity ratio above 150%. The Index is rebalanced quarterly. As of December 31, 2019, the Index had 87 constituents with a median total market capitalization of $2.7 billion, total market capitalizations ranging from $358.1 million to $916.2 billion and were concentrated in the retail industry, which is included in the consumer discretionary sector. 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 Retail Bull 3x Shares (RETL)
Historical Stock Data for Direxion Daily Retail Bull 3x Shares (RETL)
Date | Open | High | Low | Close | Adj.Close | Volume |
---|---|---|---|---|---|---|
2025-04-25 | $5.44 | $5.55 | $5.37 | $5.55 | $5.55 | 452,960 |
2025-04-24 | $5.28 | $5.58 | $5.17 | $5.54 | $5.54 | 818,473 |
2025-04-23 | $5.64 | $5.94 | $5.27 | $5.30 | $5.30 | 1,906,889 |
2025-04-22 | $5.00 | $5.37 | $5.00 | $5.24 | $5.24 | 779,039 |
2025-04-21 | $4.96 | $4.99 | $4.66 | $4.90 | $4.90 | 480,320 |
2025-04-17 | $4.80 | $5.11 | $4.78 | $5.09 | $5.09 | 701,344 |
2025-04-16 | $4.86 | $4.96 | $4.63 | $4.75 | $4.75 | 960,663 |
2025-04-15 | $5.17 | $5.26 | $4.86 | $4.94 | $4.94 | 1,074,169 |
2025-04-14 | $5.30 | $5.33 | $4.88 | $5.18 | $5.18 | 1,034,342 |
2025-04-11 | $5.02 | $5.11 | $4.61 | $5.08 | $5.08 | 606,035 |
2025-04-10 | $5.11 | $5.17 | $4.58 | $5.04 | $5.04 | 1,212,856 |
2025-04-09 | $4.17 | $5.70 | $4.17 | $5.48 | $5.48 | 1,828,059 |
2025-04-08 | $5.29 | $5.30 | $4.12 | $4.31 | $4.31 | 1,675,001 |
2025-04-07 | $4.40 | $5.47 | $4.19 | $4.83 | $4.83 | 2,068,965 |
2025-04-04 | $4.58 | $5.39 | $4.40 | $4.94 | $4.94 | 2,083,210 |
2025-04-03 | $5.49 | $5.65 | $4.90 | $5.12 | $5.12 | 2,173,014 |
2025-04-02 | $6.07 | $6.84 | $6.07 | $6.71 | $6.71 | 612,654 |
2025-04-01 | $6.08 | $6.38 | $6.08 | $6.32 | $6.32 | 351,322 |
2025-03-31 | $5.71 | $6.17 | $5.66 | $6.11 | $6.11 | 730,291 |
2025-03-28 | $6.30 | $6.30 | $5.83 | $5.96 | $5.96 | 581,171 |
2025-03-27 | $6.41 | $6.62 | $6.25 | $6.42 | $6.42 | 276,858 |
2025-03-26 | $6.59 | $6.59 | $6.37 | $6.47 | $6.47 | 322,453 |
2025-03-25 | $6.68 | $6.73 | $6.44 | $6.53 | $6.53 | 467,221 |
2025-03-24 | $6.37 | $6.75 | $6.37 | $6.72 | $6.69 | 439,182 |
2025-03-21 | $5.85 | $6.16 | $5.72 | $6.12 | $6.12 | 472,233 |
2025-03-20 | $6.10 | $6.35 | $6.05 | $6.08 | $6.08 | 412,419 |
2025-03-19 | $5.97 | $6.30 | $5.96 | $6.20 | $6.20 | 688,787 |
2025-03-18 | $6.05 | $6.10 | $5.82 | $5.89 | $5.89 | 554,639 |
2025-03-17 | $5.80 | $6.21 | $5.80 | $6.15 | $6.15 | 655,388 |
2025-03-14 | $5.73 | $5.78 | $5.56 | $5.76 | $5.76 | 504,402 |
2025-03-13 | $5.93 | $5.95 | $5.39 | $5.54 | $5.54 | 1,029,040 |
2025-03-12 | $6.38 | $6.40 | $5.85 | $5.94 | $5.94 | 823,129 |
2025-03-11 | $6.52 | $6.52 | $5.96 | $6.17 | $6.17 | 1,026,496 |
2025-03-10 | $6.68 | $6.84 | $6.42 | $6.59 | $6.59 | 320,572 |
2025-03-07 | $6.66 | $6.99 | $6.41 | $6.94 | $6.94 | 455,837 |
2025-03-06 | $6.67 | $7.05 | $6.61 | $6.74 | $6.74 | 521,101 |
2025-03-05 | $6.72 | $6.88 | $6.45 | $6.87 | $6.87 | 441,715 |
2025-03-04 | $6.85 | $7.02 | $6.41 | $6.72 | $6.72 | 838,793 |
2025-03-03 | $7.80 | $7.88 | $6.94 | $7.07 | $7.07 | 402,688 |
2025-02-28 | $7.55 | $7.73 | $7.40 | $7.73 | $7.73 | 291,472 |
2025-02-27 | $7.98 | $7.98 | $7.49 | $7.52 | $7.52 | 416,383 |
2025-02-26 | $8.29 | $8.39 | $7.97 | $8.00 | $8.00 | 321,988 |
2025-02-25 | $8.28 | $8.44 | $8.11 | $8.30 | $8.30 | 314,066 |
2025-02-24 | $8.28 | $8.34 | $7.90 | $8.20 | $8.20 | 253,683 |
2025-02-21 | $9.10 | $9.10 | $8.02 | $8.14 | $8.14 | 689,848 |
2025-02-20 | $9.16 | $9.18 | $8.78 | $8.98 | $8.98 | 319,868 |
2025-02-19 | $9.36 | $9.37 | $9.18 | $9.34 | $9.34 | 139,906 |
2025-02-18 | $9.58 | $9.66 | $9.39 | $9.55 | $9.55 | 107,157 |
2025-02-14 | $9.77 | $9.80 | $9.48 | $9.56 | $9.56 | 164,307 |
2025-02-13 | $9.48 | $9.71 | $9.42 | $9.65 | $9.65 | 177,999 |
2025-02-12 | $9.13 | $9.33 | $9.01 | $9.31 | $9.31 | 112,234 |
2025-02-11 | $9.34 | $9.41 | $9.18 | $9.41 | $9.41 | 110,972 |
2025-02-10 | $9.35 | $9.49 | $9.14 | $9.49 | $9.49 | 161,784 |
2025-02-07 | $9.70 | $9.80 | $9.19 | $9.21 | $9.21 | 308,775 |
2025-02-06 | $10.06 | $10.32 | $9.81 | $9.90 | $9.90 | 168,583 |
2025-02-05 | $9.83 | $9.95 | $9.70 | $9.95 | $9.95 | 75,936 |
2025-02-04 | $9.45 | $9.83 | $9.45 | $9.77 | $9.77 | 162,010 |
2025-02-03 | $9.23 | $9.72 | $9.07 | $9.45 | $9.45 | 576,543 |
2025-01-31 | $10.40 | $10.53 | $9.91 | $9.98 | $9.98 | 299,487 |
2025-01-30 | $10.26 | $10.62 | $10.26 | $10.49 | $10.49 | 200,131 |
2025-01-29 | $10.17 | $10.22 | $9.95 | $10.11 | $10.11 | 213,339 |
2025-01-28 | $10.12 | $10.32 | $10.03 | $10.24 | $10.24 | 206,027 |
2025-01-27 | $9.85 | $10.18 | $9.85 | $10.12 | $10.12 | 242,261 |
2025-01-24 | $9.90 | $10.12 | $9.88 | $10.05 | $10.05 | 195,055 |
2025-01-23 | $9.55 | $9.97 | $9.54 | $9.96 | $9.96 | 249,841 |
2025-01-22 | $9.84 | $9.84 | $9.58 | $9.61 | $9.61 | 170,359 |
2025-01-21 | $9.59 | $9.87 | $9.51 | $9.86 | $9.86 | 251,643 |
2025-01-17 | $9.55 | $9.56 | $9.33 | $9.40 | $9.40 | 351,118 |
2025-01-16 | $9.36 | $9.41 | $9.04 | $9.34 | $9.34 | 130,343 |
2025-01-15 | $9.66 | $9.77 | $9.32 | $9.40 | $9.40 | 278,374 |
2025-01-14 | $9.47 | $9.53 | $8.91 | $9.11 | $9.11 | 299,799 |
2025-01-13 | $9.43 | $9.43 | $9.02 | $9.36 | $9.36 | 150,101 |
2025-01-10 | $9.42 | $9.76 | $9.36 | $9.65 | $9.65 | 180,507 |
2025-01-08 | $9.71 | $9.74 | $9.34 | $9.74 | $9.74 | 200,775 |
2025-01-07 | $10.14 | $10.34 | $9.67 | $9.80 | $9.80 | 176,657 |
2025-01-06 | $10.10 | $10.26 | $9.93 | $9.99 | $9.99 | 151,771 |
2025-01-03 | $9.85 | $9.99 | $9.58 | $9.90 | $9.90 | 235,946 |
2025-01-02 | $9.90 | $10.26 | $9.61 | $9.78 | $9.78 | 187,959 |
2024-12-31 | $9.93 | $10.13 | $9.75 | $9.88 | $9.88 | 227,130 |
2024-12-30 | $10.11 | $10.11 | $9.65 | $9.88 | $9.88 | 334,370 |
2024-12-27 | $10.51 | $10.64 | $10.15 | $10.36 | $10.36 | 205,586 |
2024-12-26 | $10.18 | $10.76 | $10.15 | $10.72 | $10.72 | 509,920 |
2024-12-24 | $10.23 | $10.33 | $9.98 | $10.33 | $10.33 | 156,894 |
2024-12-23 | $10.26 | $10.31 | $9.95 | $10.12 | $10.12 | 246,681 |
2024-12-20 | $9.66 | $10.69 | $9.66 | $10.33 | $10.31 | 335,980 |
2024-12-19 | $10.30 | $10.53 | $9.88 | $10.00 | $9.98 | 378,089 |
2024-12-18 | $11.20 | $11.29 | $9.92 | $10.09 | $10.07 | 363,131 |
2024-12-17 | $11.09 | $11.33 | $10.95 | $11.03 | $11.01 | 183,568 |
2024-12-16 | $11.15 | $11.61 | $11.04 | $11.33 | $11.31 | 391,077 |
2024-12-13 | $11.38 | $11.38 | $10.98 | $11.19 | $11.17 | 792,032 |
2024-12-12 | $11.63 | $11.63 | $11.26 | $11.29 | $11.27 | 281,756 |
2024-12-11 | $11.65 | $11.80 | $11.53 | $11.63 | $11.61 | 315,919 |
2024-12-10 | $11.43 | $11.72 | $11.13 | $11.49 | $11.47 | 288,031 |
2024-12-09 | $11.59 | $11.77 | $11.32 | $11.33 | $11.31 | 421,836 |
2024-12-06 | $11.29 | $11.53 | $11.24 | $11.36 | $11.34 | 498,014 |
2024-12-05 | $11.30 | $11.35 | $10.95 | $10.98 | $10.96 | 489,713 |
2024-12-04 | $11.16 | $11.58 | $11.04 | $11.51 | $11.49 | 258,688 |
2024-12-03 | $11.26 | $11.37 | $11.04 | $11.26 | $11.24 | 250,924 |
2024-12-02 | $11.20 | $11.45 | $10.97 | $11.37 | $11.35 | 295,625 |
2024-11-29 | $11.40 | $11.49 | $11.06 | $11.13 | $11.13 | 252,542 |
2024-11-27 | $11.29 | $11.55 | $11.07 | $11.13 | $11.13 | 452,817 |
2024-11-26 | $11.15 | $11.18 | $10.81 | $11.09 | $11.09 | 503,125 |
2024-11-25 | $10.89 | $11.92 | $10.89 | $11.57 | $11.57 | 1,254,019 |
2024-11-22 | $9.97 | $10.50 | $9.97 | $10.43 | $10.43 | 566,839 |
2024-11-21 | $9.38 | $9.69 | $9.20 | $9.69 | $9.69 | 217,648 |
2024-11-20 | $9.34 | $9.34 | $8.98 | $9.22 | $9.22 | 427,051 |
2024-11-19 | $9.45 | $9.55 | $9.14 | $9.49 | $9.49 | 267,625 |
2024-11-18 | $9.61 | $9.87 | $9.52 | $9.62 | $9.62 | 217,017 |
2024-11-15 | $9.97 | $9.97 | $9.52 | $9.58 | $9.58 | 230,945 |
2024-11-14 | $10.03 | $10.25 | $9.86 | $9.92 | $9.92 | 204,169 |
2024-11-13 | $10.06 | $10.35 | $9.90 | $9.97 | $9.97 | 232,740 |
2024-11-12 | $10.21 | $10.39 | $9.84 | $9.98 | $9.98 | 258,950 |
2024-11-11 | $9.98 | $10.32 | $9.98 | $10.21 | $10.21 | 312,123 |
2024-11-08 | $9.93 | $9.93 | $9.75 | $9.80 | $9.80 | 235,736 |
2024-11-07 | $9.71 | $10.16 | $9.67 | $9.99 | $9.99 | 389,550 |
2024-11-06 | $9.90 | $10.03 | $9.50 | $9.71 | $9.71 | 826,589 |
2024-11-05 | $8.72 | $9.15 | $8.71 | $9.13 | $9.13 | 221,719 |
2024-11-04 | $8.50 | $9.06 | $8.50 | $8.77 | $8.77 | 222,759 |
2024-11-01 | $8.49 | $8.72 | $8.49 | $8.55 | $8.55 | 123,969 |
2024-10-31 | $8.65 | $8.71 | $8.38 | $8.39 | $8.39 | 205,826 |
2024-10-30 | $8.62 | $8.91 | $8.56 | $8.58 | $8.58 | 172,815 |
2024-10-29 | $8.72 | $8.80 | $8.54 | $8.65 | $8.65 | 137,517 |
2024-10-28 | $8.78 | $9.03 | $8.77 | $8.93 | $8.93 | 186,754 |
2024-10-25 | $8.85 | $8.88 | $8.54 | $8.59 | $8.59 | 176,285 |
2024-10-24 | $8.82 | $8.87 | $8.53 | $8.71 | $8.71 | 145,959 |
2024-10-23 | $8.78 | $8.87 | $8.51 | $8.69 | $8.69 | 332,218 |
2024-10-22 | $9.02 | $9.06 | $8.76 | $8.86 | $8.86 | 367,039 |
2024-10-21 | $9.55 | $9.55 | $9.11 | $9.15 | $9.15 | 276,655 |
2024-10-18 | $9.66 | $9.68 | $9.49 | $9.54 | $9.54 | 105,173 |
2024-10-17 | $9.74 | $9.75 | $9.47 | $9.58 | $9.58 | 217,575 |
2024-10-16 | $9.38 | $9.74 | $9.35 | $9.66 | $9.66 | 310,991 |
2024-10-15 | $8.85 | $9.52 | $8.85 | $9.22 | $9.22 | 516,290 |
2024-10-14 | $8.81 | $8.88 | $8.62 | $8.87 | $8.87 | 237,860 |
2024-10-11 | $8.49 | $8.84 | $8.45 | $8.84 | $8.84 | 313,351 |
2024-10-10 | $8.55 | $8.55 | $8.29 | $8.45 | $8.45 | 273,858 |
2024-10-09 | $8.81 | $8.82 | $8.60 | $8.68 | $8.68 | 136,846 |
2024-10-08 | $8.62 | $8.82 | $8.51 | $8.73 | $8.73 | 134,985 |
2024-10-07 | $9.06 | $9.07 | $8.41 | $8.62 | $8.62 | 548,229 |
2024-10-04 | $8.90 | $9.33 | $8.90 | $9.14 | $9.14 | 635,055 |
2024-10-03 | $8.55 | $8.56 | $8.22 | $8.55 | $8.55 | 291,508 |
2024-10-02 | $8.87 | $8.93 | $8.57 | $8.64 | $8.64 | 226,101 |
2024-10-01 | $9.38 | $9.38 | $8.89 | $9.02 | $9.02 | 374,406 |
2024-09-30 | $9.47 | $9.62 | $9.37 | $9.52 | $9.52 | 143,573 |
2024-09-27 | $9.59 | $9.76 | $9.46 | $9.56 | $9.56 | 213,412 |
2024-09-26 | $9.37 | $9.50 | $9.23 | $9.42 | $9.42 | 205,035 |
2024-09-25 | $9.35 | $9.35 | $9.04 | $9.08 | $9.08 | 132,870 |
2024-09-24 | $9.15 | $9.34 | $9.15 | $9.34 | $9.34 | 172,720 |
2024-09-23 | $9.13 | $9.16 | $8.81 | $9.14 | $9.12 | 260,665 |
2024-09-20 | $9.19 | $9.25 | $9.00 | $9.12 | $9.10 | 279,308 |
2024-09-19 | $9.59 | $9.61 | $9.24 | $9.34 | $9.32 | 319,729 |
2024-09-18 | $8.99 | $9.73 | $8.96 | $9.03 | $9.01 | 459,124 |
2024-09-17 | $9.02 | $9.27 | $8.93 | $9.03 | $9.01 | 449,084 |
2024-09-16 | $8.87 | $9.03 | $8.70 | $8.79 | $8.77 | 223,033 |
2024-09-13 | $8.33 | $8.88 | $8.32 | $8.75 | $8.73 | 558,876 |
2024-09-12 | $7.78 | $8.14 | $7.69 | $8.09 | $8.07 | 353,213 |
2024-09-11 | $7.63 | $7.74 | $7.35 | $7.74 | $7.72 | 423,877 |
2024-09-10 | $7.90 | $7.90 | $7.43 | $7.75 | $7.73 | 360,028 |
2024-09-09 | $7.88 | $8.02 | $7.71 | $7.83 | $7.81 | 214,350 |
2024-09-06 | $8.19 | $8.35 | $7.75 | $7.81 | $7.79 | 372,342 |
2024-09-05 | $8.51 | $8.54 | $8.18 | $8.22 | $8.20 | 232,024 |
2024-09-04 | $8.51 | $8.63 | $8.27 | $8.39 | $8.37 | 315,027 |
2024-09-03 | $8.93 | $9.12 | $8.62 | $8.69 | $8.67 | 355,670 |
2024-08-30 | $9.26 | $9.34 | $8.86 | $9.15 | $9.13 | 267,694 |
2024-08-29 | $9.33 | $9.35 | $8.92 | $9.11 | $9.09 | 515,968 |
2024-08-28 | $9.55 | $9.56 | $9.17 | $9.26 | $9.24 | 402,866 |
2024-08-27 | $9.73 | $9.73 | $9.50 | $9.68 | $9.66 | 314,371 |
2024-08-26 | $9.95 | $10.01 | $9.74 | $9.80 | $9.78 | 280,078 |
2024-08-23 | $9.40 | $9.83 | $9.34 | $9.80 | $9.78 | 458,846 |
2024-08-22 | $9.41 | $9.42 | $9.10 | $9.17 | $9.15 | 375,002 |
2024-08-21 | $9.75 | $9.85 | $9.48 | $9.65 | $9.63 | 585,545 |
2024-08-20 | $9.49 | $9.52 | $9.18 | $9.30 | $9.28 | 248,957 |
2024-08-19 | $9.51 | $9.67 | $9.45 | $9.54 | $9.52 | 249,295 |
2024-08-16 | $9.20 | $9.65 | $9.20 | $9.51 | $9.49 | 444,738 |
2024-08-15 | $9.15 | $9.36 | $9.01 | $9.28 | $9.26 | 1,159,403 |
2024-08-14 | $8.57 | $8.60 | $8.23 | $8.27 | $8.25 | 268,193 |
2024-08-13 | $8.20 | $8.48 | $8.06 | $8.44 | $8.42 | 341,127 |
2024-08-12 | $8.32 | $8.32 | $8.02 | $8.06 | $8.04 | 247,896 |
2024-08-09 | $8.33 | $8.35 | $8.08 | $8.27 | $8.27 | 147,441 |
2024-08-08 | $7.98 | $8.29 | $7.94 | $8.29 | $8.29 | 231,621 |
2024-08-07 | $8.40 | $8.46 | $7.64 | $7.68 | $7.68 | 433,718 |
2024-08-06 | $8.08 | $8.40 | $7.80 | $8.16 | $8.16 | 353,578 |
2024-08-05 | $7.36 | $8.22 | $7.33 | $8.00 | $8.00 | 905,390 |
2024-08-02 | $8.76 | $8.76 | $8.29 | $8.58 | $8.58 | 1,142,671 |
2024-08-01 | $10.44 | $10.44 | $9.25 | $9.52 | $9.52 | 757,332 |
2024-07-31 | $10.10 | $10.85 | $9.91 | $10.25 | $10.25 | 863,112 |
2024-07-30 | $9.88 | $10.08 | $9.73 | $9.91 | $9.91 | 626,082 |
2024-07-29 | $9.99 | $9.99 | $9.60 | $9.73 | $9.73 | 328,737 |
2024-07-26 | $9.54 | $9.77 | $9.47 | $9.76 | $9.76 | 656,241 |
2024-07-25 | $8.98 | $9.49 | $8.92 | $9.23 | $9.23 | 576,621 |
2024-07-24 | $9.22 | $9.41 | $8.91 | $8.93 | $8.93 | 363,725 |
2024-07-23 | $9.35 | $9.47 | $9.19 | $9.38 | $9.38 | 210,174 |
2024-07-22 | $9.39 | $9.45 | $8.99 | $9.42 | $9.42 | 489,273 |
2024-07-19 | $9.57 | $9.64 | $9.17 | $9.24 | $9.24 | 382,640 |
2024-07-18 | $10.08 | $10.44 | $9.49 | $9.57 | $9.57 | 635,067 |
2024-07-17 | $10.15 | $10.64 | $10.12 | $10.27 | $10.27 | 811,966 |
2024-07-16 | $9.80 | $10.65 | $9.80 | $10.59 | $10.59 | 681,519 |
2024-07-15 | $9.76 | $9.98 | $9.53 | $9.60 | $9.60 | 482,536 |
2024-07-12 | $9.83 | $10.07 | $9.75 | $9.87 | $9.87 | 568,420 |
2024-07-11 | $9.10 | $9.68 | $9.10 | $9.64 | $9.64 | 853,849 |
2024-07-10 | $8.66 | $8.75 | $8.59 | $8.74 | $8.74 | 159,398 |
2024-07-09 | $8.64 | $8.68 | $8.47 | $8.53 | $8.53 | 253,760 |
2024-07-08 | $8.73 | $8.85 | $8.65 | $8.71 | $8.71 | 197,253 |
2024-07-05 | $8.62 | $8.72 | $8.50 | $8.61 | $8.61 | 142,425 |
2024-07-03 | $8.77 | $8.84 | $8.59 | $8.61 | $8.61 | 178,414 |
2024-07-02 | $8.68 | $8.75 | $8.62 | $8.70 | $8.70 | 118,866 |
2024-07-01 | $9.27 | $9.30 | $8.65 | $8.68 | $8.68 | 271,516 |
2024-06-28 | $9.16 | $9.32 | $9.01 | $9.20 | $9.20 | 231,719 |
2024-06-27 | $9.10 | $9.20 | $8.86 | $9.18 | $9.18 | 279,465 |
2024-06-26 | $9.17 | $9.38 | $9.17 | $9.26 | $9.26 | 145,350 |
2024-06-25 | $9.52 | $9.52 | $9.24 | $9.36 | $9.36 | 178,715 |
2024-06-24 | $9.37 | $9.77 | $9.37 | $9.62 | $9.58 | 354,492 |
2024-06-21 | $9.41 | $9.44 | $9.25 | $9.39 | $9.39 | 158,390 |
2024-06-20 | $9.47 | $9.62 | $9.18 | $9.38 | $9.38 | 229,627 |
2024-06-18 | $9.45 | $9.59 | $9.35 | $9.55 | $9.55 | 209,353 |
2024-06-17 | $9.09 | $9.55 | $9.03 | $9.52 | $9.52 | 236,560 |
2024-06-14 | $9.27 | $9.27 | $8.93 | $9.07 | $9.07 | 325,204 |
2024-06-13 | $9.70 | $9.71 | $9.35 | $9.51 | $9.51 | 245,103 |
2024-06-12 | $10.13 | $10.37 | $9.72 | $9.75 | $9.75 | 548,724 |
2024-06-11 | $9.26 | $9.59 | $9.04 | $9.59 | $9.59 | 241,990 |
2024-06-10 | $9.45 | $9.50 | $9.28 | $9.45 | $9.45 | 257,679 |
2024-06-07 | $9.90 | $10.28 | $9.48 | $9.57 | $9.57 | 817,597 |
2024-06-06 | $10.04 | $10.41 | $9.88 | $10.35 | $10.35 | 476,568 |
2024-06-05 | $10.02 | $10.21 | $9.81 | $10.18 | $10.18 | 365,676 |
2024-06-04 | $10.22 | $10.27 | $9.85 | $9.93 | $9.93 | 450,974 |
2024-06-03 | $10.83 | $10.93 | $10.49 | $10.60 | $10.60 | 779,380 |
2024-05-31 | $9.80 | $10.15 | $9.62 | $10.14 | $10.14 | 572,207 |
2024-05-30 | $9.35 | $9.66 | $9.35 | $9.56 | $9.56 | 310,609 |
2024-05-29 | $9.10 | $9.41 | $9.05 | $9.23 | $9.23 | 243,813 |
2024-05-28 | $9.39 | $9.50 | $9.18 | $9.31 | $9.31 | 230,627 |
2024-05-24 | $9.04 | $9.24 | $9.01 | $9.24 | $9.24 | 241,171 |
2024-05-23 | $9.07 | $9.08 | $8.76 | $8.84 | $8.84 | 322,213 |
2024-05-22 | $9.31 | $9.39 | $8.97 | $9.07 | $9.07 | 459,069 |
2024-05-21 | $9.58 | $9.60 | $9.27 | $9.42 | $9.42 | 225,357 |
2024-05-20 | $9.61 | $9.71 | $9.39 | $9.53 | $9.53 | 251,446 |
2024-05-17 | $9.72 | $9.72 | $9.50 | $9.64 | $9.64 | 310,770 |
2024-05-16 | $10.19 | $10.24 | $9.88 | $9.90 | $9.90 | 278,665 |
2024-05-15 | $10.64 | $10.68 | $9.98 | $10.27 | $10.27 | 576,678 |
2024-05-14 | $11.06 | $11.29 | $10.17 | $10.69 | $10.69 | 1,205,216 |
2024-05-13 | $9.58 | $10.42 | $9.58 | $9.83 | $9.83 | 1,056,832 |
2024-05-10 | $9.40 | $9.45 | $9.03 | $9.14 | $9.14 | 160,016 |
2024-05-09 | $8.88 | $9.29 | $8.86 | $9.27 | $9.27 | 243,547 |
2024-05-08 | $8.71 | $8.90 | $8.59 | $8.83 | $8.83 | 204,817 |
2024-05-07 | $9.26 | $9.40 | $9.07 | $9.08 | $9.08 | 344,537 |
2024-05-06 | $8.93 | $9.15 | $8.93 | $9.12 | $9.12 | 226,849 |
2024-05-03 | $8.87 | $9.00 | $8.70 | $8.83 | $8.83 | 364,507 |
2024-05-02 | $8.41 | $8.53 | $8.22 | $8.53 | $8.53 | 240,196 |
2024-05-01 | $8.26 | $8.57 | $8.00 | $8.09 | $8.09 | 295,129 |
2024-04-30 | $8.58 | $8.61 | $8.29 | $8.31 | $8.31 | 144,700 |
2024-04-29 | $8.91 | $8.99 | $8.67 | $8.79 | $8.79 | 182,797 |
2024-04-26 | $8.49 | $8.89 | $8.46 | $8.83 | $8.83 | 277,296 |
2024-04-25 | $8.26 | $8.47 | $8.03 | $8.47 | $8.47 | 189,896 |
2024-04-24 | $8.64 | $8.72 | $8.49 | $8.59 | $8.59 | 246,564 |
2024-04-23 | $8.35 | $8.77 | $8.35 | $8.73 | $8.73 | 353,272 |
2024-04-22 | $8.19 | $8.41 | $8.02 | $8.24 | $8.24 | 261,846 |
2024-04-19 | $7.87 | $8.12 | $7.87 | $8.12 | $8.12 | 161,934 |
2024-04-18 | $8.00 | $8.26 | $7.88 | $7.95 | $7.95 | 282,485 |
2024-04-17 | $8.25 | $8.27 | $7.87 | $7.97 | $7.97 | 226,649 |
2024-04-16 | $8.01 | $8.14 | $7.81 | $8.06 | $8.06 | 248,460 |
2024-04-15 | $8.62 | $8.74 | $8.02 | $8.07 | $8.07 | 357,314 |
2024-04-12 | $8.83 | $8.85 | $8.33 | $8.41 | $8.41 | 297,163 |
2024-04-11 | $9.02 | $9.08 | $8.69 | $9.03 | $9.03 | 225,815 |
2024-04-10 | $9.00 | $9.15 | $8.77 | $8.97 | $8.97 | 328,201 |
2024-04-09 | $9.58 | $9.71 | $9.31 | $9.52 | $9.52 | 171,970 |
2024-04-08 | $9.57 | $9.75 | $9.49 | $9.52 | $9.52 | 169,790 |
2024-04-05 | $9.32 | $9.56 | $9.31 | $9.46 | $9.46 | 413,949 |
2024-04-04 | $10.08 | $10.10 | $9.30 | $9.39 | $9.39 | 424,503 |
2024-04-03 | $10.03 | $10.07 | $9.73 | $9.81 | $9.81 | 459,322 |
2024-04-02 | $10.67 | $10.67 | $10.00 | $10.09 | $10.09 | 574,480 |
2024-04-01 | $11.28 | $11.40 | $11.00 | $11.06 | $11.06 | 276,183 |
2024-03-28 | $11.08 | $11.31 | $10.90 | $11.24 | $11.24 | 394,797 |
2024-03-27 | $10.51 | $11.01 | $10.51 | $11.01 | $11.01 | 247,906 |
2024-03-26 | $10.48 | $10.59 | $10.34 | $10.41 | $10.41 | 138,352 |
2024-03-25 | $10.66 | $10.84 | $10.28 | $10.29 | $10.29 | 179,522 |
2024-03-22 | $10.91 | $10.92 | $10.56 | $10.57 | $10.57 | 314,576 |
2024-03-21 | $10.54 | $11.07 | $10.53 | $10.94 | $10.94 | 572,515 |
2024-03-20 | $10.04 | $10.64 | $10.02 | $10.61 | $10.61 | 454,726 |
2024-03-19 | $9.75 | $10.12 | $9.75 | $10.11 | $10.11 | 304,514 |
2024-03-18 | $9.98 | $10.06 | $9.68 | $9.92 | $9.89 | 245,629 |
2024-03-15 | $9.59 | $10.01 | $9.58 | $9.93 | $9.90 | 223,605 |
2024-03-14 | $10.17 | $10.25 | $9.55 | $9.82 | $9.79 | 359,351 |
2024-03-13 | $9.74 | $10.18 | $9.74 | $10.08 | $10.05 | 190,464 |
2024-03-12 | $9.82 | $10.07 | $9.74 | $9.84 | $9.81 | 251,713 |
2024-03-11 | $9.86 | $10.02 | $9.61 | $9.82 | $9.79 | 198,429 |
2024-03-08 | $10.17 | $10.37 | $9.77 | $9.97 | $9.94 | 366,525 |
2024-03-07 | $10.00 | $10.32 | $9.95 | $10.00 | $9.97 | 428,345 |
2024-03-06 | $10.44 | $10.45 | $9.79 | $9.92 | $9.89 | 684,323 |
2024-03-05 | $10.30 | $10.65 | $10.25 | $10.41 | $10.38 | 442,321 |
2024-03-04 | $10.65 | $10.78 | $10.42 | $10.44 | $10.41 | 410,950 |
2024-03-01 | $10.35 | $10.59 | $10.08 | $10.55 | $10.55 | 464,897 |
2024-02-29 | $10.47 | $10.53 | $10.14 | $10.30 | $10.30 | 546,104 |
2024-02-28 | $10.23 | $10.39 | $10.12 | $10.17 | $10.17 | 622,151 |
2024-02-27 | $9.90 | $10.50 | $9.87 | $10.41 | $10.41 | 823,836 |
2024-02-26 | $9.63 | $9.88 | $9.57 | $9.70 | $9.70 | 523,607 |
2024-02-23 | $9.37 | $9.77 | $9.34 | $9.64 | $9.64 | 1,061,627 |
2024-02-22 | $9.01 | $9.22 | $8.90 | $9.16 | $9.16 | 406,023 |
2024-02-21 | $8.96 | $9.13 | $8.80 | $8.95 | $8.95 | 450,173 |
2024-02-20 | $9.06 | $9.16 | $8.98 | $9.09 | $9.09 | 550,375 |
2024-02-16 | $9.10 | $9.51 | $9.04 | $9.26 | $9.26 | 915,688 |
2024-02-15 | $9.14 | $9.47 | $9.14 | $9.43 | $9.43 | 620,647 |
2024-02-14 | $8.97 | $9.13 | $8.68 | $9.08 | $9.08 | 610,411 |
2024-02-13 | $8.77 | $8.93 | $8.46 | $8.73 | $8.73 | 1,224,969 |
2024-02-12 | $9.06 | $9.62 | $9.03 | $9.54 | $9.54 | 1,503,448 |
2024-02-09 | $8.71 | $9.04 | $8.60 | $9.00 | $9.00 | 1,179,096 |
2024-02-08 | $8.31 | $8.69 | $8.29 | $8.65 | $8.65 | 3,050,328 |
2024-02-07 | $8.30 | $8.39 | $8.13 | $8.30 | $8.30 | 344,745 |
2024-02-06 | $7.92 | $8.27 | $7.83 | $8.27 | $8.27 | 438,764 |
2024-02-05 | $8.06 | $8.09 | $7.73 | $7.97 | $7.97 | 435,376 |
2024-02-02 | $8.03 | $8.52 | $7.88 | $8.34 | $8.34 | 929,233 |
2024-02-01 | $7.82 | $8.23 | $7.67 | $8.21 | $8.21 | 267,905 |
2024-01-31 | $8.14 | $8.28 | $7.59 | $7.64 | $7.64 | 495,870 |
2024-01-30 | $8.21 | $8.32 | $8.10 | $8.23 | $8.23 | 257,834 |
2024-01-29 | $8.14 | $8.34 | $7.97 | $8.31 | $8.31 | 236,767 |
2024-01-26 | $8.13 | $8.25 | $8.05 | $8.12 | $8.12 | 263,284 |
2024-01-25 | $7.92 | $8.03 | $7.74 | $8.01 | $8.01 | 407,219 |
2024-01-24 | $8.17 | $8.19 | $7.67 | $7.71 | $7.71 | 546,433 |
2024-01-23 | $8.36 | $8.48 | $7.85 | $7.95 | $7.95 | 565,381 |
2024-01-22 | $7.83 | $8.16 | $7.78 | $8.15 | $8.15 | 525,357 |
2024-01-19 | $7.74 | $7.86 | $7.35 | $7.73 | $7.73 | 463,057 |
2024-01-18 | $7.70 | $7.71 | $7.37 | $7.63 | $7.63 | 332,222 |
2024-01-17 | $7.57 | $7.63 | $7.42 | $7.58 | $7.58 | 167,247 |
2024-01-16 | $7.63 | $7.73 | $7.47 | $7.71 | $7.71 | 465,704 |
2024-01-12 | $8.21 | $8.35 | $7.71 | $7.80 | $7.80 | 583,859 |
2024-01-11 | $8.23 | $8.25 | $7.82 | $8.10 | $8.10 | 540,193 |
2024-01-10 | $8.25 | $8.35 | $8.07 | $8.31 | $8.31 | 321,653 |
2024-01-09 | $8.25 | $8.36 | $8.17 | $8.25 | $8.25 | 433,529 |
2024-01-08 | $8.07 | $8.46 | $7.95 | $8.46 | $8.46 | 481,710 |
2024-01-05 | $7.98 | $8.39 | $7.89 | $8.03 | $8.03 | 463,964 |
2024-01-04 | $8.06 | $8.20 | $7.93 | $8.08 | $8.08 | 348,580 |
2024-01-03 | $8.85 | $8.89 | $8.12 | $8.13 | $8.13 | 823,170 |
2024-01-02 | $8.93 | $9.36 | $8.79 | $9.11 | $9.11 | 611,780 |
2023-12-29 | $9.37 | $9.48 | $9.08 | $9.12 | $9.12 | 456,802 |
2023-12-28 | $9.37 | $9.47 | $9.27 | $9.45 | $9.45 | 760,680 |
2023-12-27 | $9.35 | $9.54 | $9.28 | $9.46 | $9.46 | 429,138 |
2023-12-26 | $9.21 | $9.37 | $9.05 | $9.31 | $9.31 | 387,273 |
2023-12-22 | $8.95 | $9.27 | $8.85 | $9.05 | $9.05 | 876,042 |
2023-12-21 | $8.99 | $9.16 | $8.85 | $9.14 | $9.14 | 717,841 |
2023-12-20 | $9.09 | $9.31 | $8.66 | $8.68 | $8.68 | 765,034 |
2023-12-19 | $8.74 | $9.22 | $8.74 | $9.18 | $9.18 | 532,272 |
2023-12-18 | $8.72 | $8.82 | $8.43 | $8.64 | $8.64 | 430,129 |
2023-12-15 | $8.81 | $8.95 | $8.47 | $8.58 | $8.58 | 899,455 |
2023-12-14 | $8.56 | $8.92 | $8.54 | $8.79 | $8.79 | 1,083,561 |
2023-12-13 | $7.51 | $8.21 | $7.28 | $8.18 | $8.18 | 967,003 |
2023-12-12 | $7.70 | $7.70 | $7.44 | $7.48 | $7.48 | 511,776 |
2023-12-11 | $7.53 | $7.75 | $7.47 | $7.70 | $7.70 | 661,767 |
2023-12-08 | $7.34 | $7.51 | $7.19 | $7.32 | $7.32 | 598,654 |
2023-12-07 | $7.17 | $7.36 | $7.01 | $7.35 | $7.35 | 585,505 |
2023-12-06 | $7.17 | $7.45 | $7.08 | $7.13 | $7.13 | 1,034,220 |
2023-12-05 | $7.31 | $7.38 | $6.98 | $6.99 | $6.99 | 768,202 |
2023-12-04 | $7.25 | $7.74 | $7.25 | $7.59 | $7.59 | 834,155 |
2023-12-01 | $6.68 | $7.37 | $6.57 | $7.34 | $7.34 | 1,171,496 |
2023-11-30 | $6.66 | $6.70 | $6.41 | $6.60 | $6.60 | 875,320 |
2023-11-29 | $6.58 | $6.87 | $6.56 | $6.62 | $6.62 | 783,880 |
2023-11-28 | $6.26 | $6.56 | $6.14 | $6.48 | $6.48 | 610,374 |
2023-11-27 | $6.36 | $6.42 | $6.22 | $6.31 | $6.31 | 470,061 |
2023-11-24 | $6.27 | $6.42 | $6.26 | $6.42 | $6.42 | 121,258 |
2023-11-22 | $6.31 | $6.45 | $6.22 | $6.29 | $6.29 | 489,630 |
2023-11-21 | $6.28 | $6.34 | $6.12 | $6.31 | $6.31 | 665,290 |
2023-11-20 | $6.19 | $6.41 | $6.12 | $6.36 | $6.36 | 508,527 |
2023-11-17 | $6.05 | $6.30 | $6.02 | $6.25 | $6.25 | 872,644 |
2023-11-16 | $6.26 | $6.27 | $5.69 | $5.76 | $5.76 | 1,010,507 |
2023-11-15 | $6.21 | $6.65 | $6.15 | $6.43 | $6.43 | 1,490,650 |
2023-11-14 | $5.67 | $6.19 | $5.67 | $6.02 | $6.02 | 999,808 |
2023-11-13 | $5.26 | $5.39 | $5.21 | $5.27 | $5.27 | 486,718 |
2023-11-10 | $5.30 | $5.38 | $5.10 | $5.37 | $5.37 | 728,816 |
2023-11-09 | $5.63 | $5.65 | $5.19 | $5.23 | $5.23 | 566,881 |
2023-11-08 | $5.80 | $5.80 | $5.52 | $5.53 | $5.53 | 596,316 |
2023-11-07 | $5.82 | $5.92 | $5.74 | $5.84 | $5.84 | 255,608 |
2023-11-06 | $6.03 | $6.04 | $5.73 | $5.87 | $5.87 | 385,368 |
2023-11-03 | $5.74 | $6.12 | $5.74 | $6.01 | $6.01 | 656,704 |
2023-11-02 | $5.25 | $5.54 | $5.25 | $5.53 | $5.53 | 607,111 |
2023-11-01 | $5.11 | $5.11 | $4.83 | $5.09 | $5.09 | 504,403 |
2023-10-31 | $5.03 | $5.16 | $4.91 | $5.13 | $5.13 | 257,754 |
2023-10-30 | $5.06 | $5.14 | $4.90 | $5.02 | $5.02 | 239,671 |
2023-10-27 | $5.19 | $5.20 | $4.89 | $4.94 | $4.94 | 506,085 |
2023-10-26 | $5.05 | $5.21 | $4.97 | $5.11 | $5.11 | 416,123 |
2023-10-25 | $5.03 | $5.14 | $4.88 | $5.04 | $5.04 | 430,543 |
2023-10-24 | $5.15 | $5.30 | $5.04 | $5.11 | $5.11 | 396,266 |
2023-10-23 | $5.21 | $5.34 | $5.01 | $5.08 | $5.08 | 402,503 |
2023-10-20 | $5.38 | $5.43 | $5.24 | $5.29 | $5.29 | 273,122 |
2023-10-19 | $5.58 | $5.70 | $5.32 | $5.37 | $5.37 | 504,629 |
2023-10-18 | $5.73 | $5.78 | $5.60 | $5.65 | $5.65 | 305,959 |
2023-10-17 | $5.44 | $5.99 | $5.44 | $5.85 | $5.85 | 891,888 |
2023-10-16 | $5.30 | $5.61 | $5.25 | $5.58 | $5.58 | 365,365 |
2023-10-13 | $5.29 | $5.32 | $5.12 | $5.16 | $5.16 | 347,972 |
2023-10-12 | $5.59 | $5.60 | $5.13 | $5.23 | $5.23 | 509,272 |
2023-10-11 | $5.71 | $5.75 | $5.40 | $5.55 | $5.55 | 343,587 |
2023-10-10 | $5.34 | $5.72 | $5.34 | $5.63 | $5.63 | 602,956 |
2023-10-09 | $5.09 | $5.39 | $5.05 | $5.31 | $5.31 | 326,957 |
2023-10-06 | $5.06 | $5.33 | $4.88 | $5.23 | $5.23 | 651,246 |
2023-10-05 | $5.34 | $5.37 | $5.10 | $5.16 | $5.16 | 312,752 |
2023-10-04 | $5.37 | $5.47 | $5.27 | $5.40 | $5.40 | 218,887 |
2023-10-03 | $5.64 | $5.69 | $5.30 | $5.35 | $5.35 | 376,955 |
2023-10-02 | $5.82 | $5.86 | $5.62 | $5.69 | $5.69 | 347,861 |
2023-09-29 | $5.88 | $6.02 | $5.78 | $5.81 | $5.81 | 451,192 |
2023-09-28 | $5.44 | $5.78 | $5.39 | $5.72 | $5.72 | 631,544 |
2023-09-27 | $5.37 | $5.50 | $5.27 | $5.42 | $5.42 | 448,259 |
2023-09-26 | $5.45 | $5.56 | $5.29 | $5.31 | $5.31 | 365,541 |
2023-09-25 | $5.38 | $5.62 | $5.36 | $5.57 | $5.57 | 220,362 |
2023-09-22 | $5.62 | $5.70 | $5.48 | $5.50 | $5.50 | 317,849 |
2023-09-21 | $5.68 | $5.74 | $5.57 | $5.58 | $5.58 | 326,932 |
2023-09-20 | $5.95 | $6.01 | $5.78 | $5.79 | $5.79 | 256,313 |
2023-09-19 | $5.90 | $5.99 | $5.80 | $5.90 | $5.90 | 576,861 |
2023-09-18 | $6.24 | $6.24 | $5.95 | $5.96 | $5.94 | 378,843 |
2023-09-15 | $6.50 | $6.50 | $6.18 | $6.25 | $6.23 | 394,941 |
2023-09-14 | $6.21 | $6.53 | $6.21 | $6.53 | $6.51 | 478,451 |
2023-09-13 | $6.27 | $6.27 | $6.02 | $6.08 | $6.06 | 452,177 |
2023-09-12 | $6.22 | $6.38 | $6.16 | $6.19 | $6.17 | 217,614 |
2023-09-11 | $6.28 | $6.38 | $6.20 | $6.22 | $6.20 | 168,184 |
2023-09-08 | $6.35 | $6.35 | $6.13 | $6.21 | $6.19 | 197,023 |
2023-09-07 | $6.44 | $6.44 | $6.26 | $6.33 | $6.31 | 165,716 |
2023-09-06 | $6.53 | $6.70 | $6.32 | $6.45 | $6.43 | 276,647 |
2023-09-05 | $6.89 | $6.89 | $6.57 | $6.57 | $6.57 | 243,478 |
2023-09-01 | $7.05 | $7.15 | $6.94 | $7.06 | $7.06 | 241,820 |
2023-08-31 | $6.88 | $7.14 | $6.86 | $6.96 | $6.96 | 175,317 |
2023-08-30 | $6.78 | $7.01 | $6.73 | $6.94 | $6.94 | 253,460 |
2023-08-29 | $6.47 | $6.82 | $6.47 | $6.82 | $6.82 | 456,881 |
2023-08-28 | $6.33 | $6.52 | $6.32 | $6.50 | $6.50 | 146,175 |
2023-08-25 | $6.31 | $6.42 | $6.08 | $6.27 | $6.27 | 251,363 |
2023-08-24 | $6.51 | $6.59 | $6.17 | $6.18 | $6.18 | 340,103 |
2023-08-23 | $6.39 | $6.63 | $6.26 | $6.63 | $6.63 | 401,380 |
2023-08-22 | $6.89 | $6.89 | $6.41 | $6.43 | $6.43 | 526,197 |
2023-08-21 | $7.20 | $7.29 | $6.94 | $7.05 | $7.05 | 155,167 |
2023-08-18 | $6.87 | $7.27 | $6.78 | $7.22 | $7.22 | 192,022 |
2023-08-17 | $7.26 | $7.40 | $6.93 | $6.95 | $6.95 | 354,814 |
2023-08-16 | $7.49 | $7.65 | $7.21 | $7.24 | $7.24 | 381,124 |
2023-08-15 | $7.60 | $7.61 | $7.33 | $7.42 | $7.42 | 338,417 |
2023-08-14 | $7.51 | $7.68 | $7.41 | $7.68 | $7.68 | 201,237 |
2023-08-11 | $7.48 | $7.75 | $7.47 | $7.63 | $7.63 | 257,772 |
2023-08-10 | $7.77 | $8.05 | $7.55 | $7.63 | $7.63 | 272,504 |
2023-08-09 | $7.86 | $7.90 | $7.57 | $7.66 | $7.66 | 243,128 |
2023-08-08 | $7.70 | $7.74 | $7.45 | $7.72 | $7.72 | 399,088 |
2023-08-07 | $7.94 | $8.02 | $7.72 | $7.95 | $7.95 | 233,717 |
2023-08-04 | $8.10 | $8.21 | $7.88 | $7.92 | $7.92 | 380,292 |
2023-08-03 | $7.85 | $8.14 | $7.81 | $8.00 | $8.00 | 282,173 |
2023-08-02 | $7.91 | $8.04 | $7.81 | $7.96 | $7.96 | 572,001 |
2023-08-01 | $8.19 | $8.30 | $8.02 | $8.19 | $8.19 | 295,334 |
2023-07-31 | $8.15 | $8.33 | $8.12 | $8.29 | $8.29 | 774,218 |
2023-07-28 | $8.03 | $8.18 | $7.93 | $8.11 | $8.11 | 503,386 |
2023-07-27 | $8.22 | $8.33 | $7.75 | $7.84 | $7.84 | 705,561 |
2023-07-26 | $7.74 | $8.14 | $7.74 | $8.12 | $8.12 | 528,975 |
2023-07-25 | $7.86 | $7.91 | $7.69 | $7.78 | $7.78 | 386,312 |
2023-07-24 | $7.79 | $7.99 | $7.65 | $7.88 | $7.88 | 556,598 |
2023-07-21 | $8.12 | $8.12 | $7.70 | $7.74 | $7.74 | 310,798 |
2023-07-20 | $8.27 | $8.27 | $7.89 | $7.98 | $7.98 | 458,111 |
2023-07-19 | $8.10 | $8.30 | $7.96 | $8.27 | $8.27 | 841,256 |
2023-07-18 | $7.57 | $7.95 | $7.56 | $7.83 | $7.83 | 460,578 |
2023-07-17 | $7.40 | $7.67 | $7.24 | $7.58 | $7.58 | 515,664 |
2023-07-14 | $7.58 | $7.60 | $7.29 | $7.45 | $7.45 | 589,009 |
2023-07-13 | $7.89 | $7.89 | $7.65 | $7.67 | $7.67 | 545,740 |
2023-07-12 | $8.19 | $8.25 | $7.85 | $7.89 | $7.89 | 634,323 |
2023-07-11 | $7.50 | $7.93 | $7.50 | $7.87 | $7.87 | 764,553 |
2023-07-10 | $6.99 | $7.42 | $6.99 | $7.41 | $7.41 | 545,237 |
2023-07-07 | $6.87 | $7.22 | $6.85 | $7.04 | $7.04 | 831,919 |
2023-07-06 | $6.90 | $7.01 | $6.70 | $6.87 | $6.87 | 345,164 |
2023-07-05 | $7.15 | $7.17 | $6.92 | $7.13 | $7.13 | 226,529 |
2023-07-03 | $7.00 | $7.26 | $7.00 | $7.19 | $7.19 | 313,598 |
2023-06-30 | $7.10 | $7.11 | $6.78 | $7.02 | $7.02 | 517,372 |
2023-06-29 | $6.86 | $7.11 | $6.82 | $6.93 | $6.93 | 311,936 |
2023-06-28 | $6.77 | $6.83 | $6.64 | $6.83 | $6.83 | 213,976 |
2023-06-27 | $6.46 | $6.84 | $6.41 | $6.80 | $6.80 | 416,369 |
2023-06-26 | $6.39 | $6.66 | $6.39 | $6.47 | $6.47 | 337,279 |
2023-06-23 | $6.44 | $6.66 | $6.41 | $6.44 | $6.44 | 290,587 |
2023-06-22 | $6.52 | $6.63 | $6.35 | $6.60 | $6.60 | 354,198 |
2023-06-21 | $6.48 | $6.71 | $6.37 | $6.57 | $6.57 | 348,581 |
2023-06-20 | $6.58 | $6.69 | $6.48 | $6.58 | $6.53 | 646,216 |
2023-06-16 | $7.10 | $7.15 | $6.55 | $6.68 | $6.63 | 861,445 |
2023-06-15 | $6.58 | $7.05 | $6.58 | $7.01 | $6.96 | 849,603 |
2023-06-14 | $7.05 | $7.10 | $6.45 | $6.70 | $6.65 | 1,325,644 |
2023-06-13 | $6.75 | $7.01 | $6.68 | $6.96 | $6.91 | 983,812 |
2023-06-12 | $6.38 | $6.64 | $6.16 | $6.56 | $6.51 | 918,442 |
2023-06-09 | $6.67 | $6.80 | $6.27 | $6.30 | $6.26 | 758,635 |
2023-06-08 | $6.31 | $6.71 | $6.18 | $6.62 | $6.57 | 1,238,836 |
2023-06-07 | $6.14 | $6.47 | $6.13 | $6.38 | $6.34 | 1,381,543 |
2023-06-06 | $5.46 | $6.08 | $5.42 | $6.02 | $5.98 | 988,904 |
2023-06-05 | $5.74 | $5.74 | $5.46 | $5.52 | $5.48 | 581,900 |
2023-06-02 | $5.29 | $5.78 | $5.28 | $5.76 | $5.72 | 1,828,112 |
2023-06-01 | $5.06 | $5.28 | $4.92 | $5.13 | $5.13 | 831,353 |
2023-05-31 | $5.41 | $5.41 | $5.00 | $5.10 | $5.10 | 1,007,286 |
2023-05-30 | $5.61 | $5.66 | $5.41 | $5.58 | $5.58 | 438,715 |
2023-05-26 | $5.41 | $5.62 | $5.31 | $5.57 | $5.57 | 653,724 |
2023-05-25 | $5.75 | $5.75 | $5.30 | $5.44 | $5.44 | 820,517 |
2023-05-24 | $5.98 | $6.10 | $5.66 | $5.80 | $5.80 | 708,120 |
2023-05-23 | $5.82 | $6.11 | $5.78 | $5.83 | $5.83 | 729,540 |
2023-05-22 | $5.92 | $5.98 | $5.80 | $5.92 | $5.92 | 634,164 |
2023-05-19 | $6.41 | $6.44 | $5.83 | $5.87 | $5.87 | 1,123,930 |
2023-05-18 | $6.47 | $6.59 | $6.33 | $6.56 | $6.56 | 406,703 |
2023-05-17 | $6.09 | $6.54 | $6.04 | $6.51 | $6.51 | 429,533 |
2023-05-16 | $6.36 | $6.36 | $6.01 | $6.01 | $6.01 | 389,981 |
2023-05-15 | $6.36 | $6.53 | $6.20 | $6.50 | $6.50 | 168,010 |
2023-05-12 | $6.50 | $6.50 | $6.19 | $6.33 | $6.33 | 192,602 |
2023-05-11 | $6.41 | $6.57 | $6.34 | $6.46 | $6.46 | 213,165 |
2023-05-10 | $6.71 | $6.76 | $6.31 | $6.50 | $6.50 | 300,450 |
2023-05-09 | $6.47 | $6.57 | $6.28 | $6.51 | $6.51 | 177,362 |
2023-05-08 | $6.51 | $6.60 | $6.36 | $6.55 | $6.55 | 278,534 |
2023-05-05 | $6.23 | $6.48 | $6.23 | $6.44 | $6.44 | 332,999 |
2023-05-04 | $6.20 | $6.23 | $5.87 | $5.96 | $5.96 | 478,912 |
2023-05-03 | $6.39 | $6.57 | $6.21 | $6.24 | $6.24 | 284,190 |
2023-05-02 | $6.42 | $6.42 | $5.95 | $6.35 | $6.35 | 487,339 |
2023-05-01 | $6.59 | $6.69 | $6.38 | $6.45 | $6.45 | 420,196 |
2023-04-28 | $6.51 | $6.70 | $6.48 | $6.58 | $6.58 | 362,966 |
2023-04-27 | $6.42 | $6.58 | $6.31 | $6.57 | $6.57 | 389,721 |
2023-04-26 | $6.33 | $6.51 | $6.27 | $6.34 | $6.34 | 445,257 |
2023-04-25 | $6.86 | $6.88 | $6.31 | $6.33 | $6.33 | 678,873 |
2023-04-24 | $6.84 | $7.03 | $6.80 | $7.02 | $7.02 | 231,792 |
2023-04-21 | $6.86 | $6.92 | $6.76 | $6.90 | $6.90 | 230,531 |
2023-04-20 | $6.78 | $7.10 | $6.77 | $6.89 | $6.89 | 285,055 |
2023-04-19 | $6.88 | $7.02 | $6.73 | $6.98 | $6.98 | 268,881 |
2023-04-18 | $7.10 | $7.16 | $6.91 | $7.01 | $7.01 | 283,252 |
2023-04-17 | $6.97 | $7.11 | $6.82 | $7.01 | $7.01 | 270,905 |
2023-04-14 | $6.94 | $7.35 | $6.77 | $6.92 | $6.92 | 523,820 |
2023-04-13 | $6.91 | $7.03 | $6.78 | $6.93 | $6.93 | 376,721 |
2023-04-12 | $7.63 | $7.67 | $6.80 | $6.85 | $6.85 | 779,382 |
2023-04-11 | $7.26 | $7.54 | $7.24 | $7.44 | $7.44 | 568,613 |
2023-04-10 | $6.62 | $7.10 | $6.62 | $7.09 | $7.09 | 276,740 |
2023-04-06 | $6.63 | $6.84 | $6.49 | $6.73 | $6.73 | 257,173 |
2023-04-05 | $7.15 | $7.15 | $6.65 | $6.78 | $6.78 | 499,784 |
2023-04-04 | $7.66 | $7.66 | $7.16 | $7.25 | $7.25 | 393,602 |
2023-04-03 | $7.47 | $7.59 | $7.24 | $7.54 | $7.54 | 459,377 |
2023-03-31 | $7.00 | $7.41 | $6.96 | $7.38 | $7.38 | 687,332 |
2023-03-30 | $6.85 | $7.15 | $6.80 | $6.85 | $6.85 | 403,111 |
2023-03-29 | $6.66 | $6.78 | $6.41 | $6.69 | $6.69 | 238,008 |
2023-03-28 | $6.43 | $6.78 | $6.43 | $6.60 | $6.60 | 153,637 |
2023-03-27 | $6.53 | $6.57 | $6.24 | $6.43 | $6.43 | 198,158 |
2023-03-24 | $6.18 | $6.41 | $5.97 | $6.38 | $6.38 | 302,116 |
2023-03-23 | $6.64 | $6.76 | $6.06 | $6.30 | $6.30 | 464,898 |
2023-03-22 | $7.01 | $7.18 | $6.50 | $6.53 | $6.53 | 429,184 |
2023-03-21 | $6.80 | $7.12 | $6.77 | $6.84 | $6.84 | 479,959 |
2023-03-20 | $6.59 | $6.91 | $6.40 | $6.52 | $6.50 | 362,260 |
2023-03-17 | $6.83 | $6.83 | $6.38 | $6.47 | $6.45 | 276,569 |
2023-03-16 | $6.59 | $7.05 | $6.48 | $6.92 | $6.89 | 414,272 |
2023-03-15 | $6.49 | $6.76 | $6.29 | $6.74 | $6.71 | 575,940 |
2023-03-14 | $7.27 | $7.31 | $6.62 | $6.82 | $6.79 | 606,506 |
2023-03-13 | $6.96 | $7.16 | $6.61 | $6.79 | $6.76 | 532,292 |
2023-03-10 | $7.75 | $7.75 | $7.12 | $7.31 | $7.28 | 485,238 |
2023-03-09 | $8.26 | $8.39 | $7.79 | $7.85 | $7.82 | 380,434 |
2023-03-08 | $8.37 | $8.37 | $8.04 | $8.32 | $8.29 | 275,020 |
2023-03-07 | $8.35 | $8.66 | $8.30 | $8.31 | $8.28 | 319,912 |
2023-03-06 | $8.94 | $8.97 | $8.21 | $8.29 | $8.26 | 390,676 |
2023-03-03 | $8.68 | $8.90 | $8.48 | $8.83 | $8.83 | 362,679 |
2023-03-02 | $8.12 | $8.59 | $8.11 | $8.51 | $8.51 | 232,454 |
2023-03-01 | $8.53 | $8.55 | $8.12 | $8.27 | $8.27 | 364,021 |
2023-02-28 | $8.77 | $9.09 | $8.71 | $8.71 | $8.71 | 241,005 |
2023-02-27 | $9.02 | $9.04 | $8.63 | $8.74 | $8.74 | 341,276 |
2023-02-24 | $8.75 | $8.81 | $8.47 | $8.73 | $8.73 | 307,604 |
2023-02-23 | $9.60 | $9.60 | $8.76 | $9.25 | $9.25 | 427,586 |
2023-02-22 | $9.30 | $9.78 | $9.30 | $9.41 | $9.41 | 311,618 |
2023-02-21 | $10.48 | $10.48 | $9.24 | $9.26 | $9.26 | 608,914 |
2023-02-17 | $10.70 | $10.88 | $10.42 | $10.85 | $10.85 | 264,363 |
2023-02-16 | $10.93 | $11.36 | $10.56 | $10.73 | $10.73 | 495,044 |
2023-02-15 | $10.26 | $11.30 | $10.16 | $11.27 | $11.27 | 577,404 |
2023-02-14 | $10.42 | $10.77 | $9.97 | $10.50 | $10.50 | 412,638 |
2023-02-13 | $9.91 | $10.55 | $9.63 | $10.54 | $10.54 | 376,242 |
2023-02-10 | $9.92 | $10.13 | $9.71 | $9.88 | $9.88 | 459,446 |
2023-02-09 | $11.11 | $11.35 | $10.12 | $10.20 | $10.20 | 589,390 |
2023-02-08 | $11.00 | $11.21 | $10.58 | $10.73 | $10.73 | 250,973 |
2023-02-07 | $11.16 | $11.34 | $10.47 | $11.22 | $11.22 | 689,816 |
2023-02-06 | $11.64 | $11.94 | $11.23 | $11.38 | $11.38 | 467,211 |
2023-02-03 | $12.00 | $12.85 | $11.90 | $12.11 | $12.11 | 642,831 |
2023-02-02 | $12.19 | $13.19 | $12.10 | $12.55 | $12.55 | 961,521 |
2023-02-01 | $10.51 | $11.84 | $10.31 | $11.55 | $11.55 | 806,220 |
2023-01-31 | $9.85 | $10.59 | $9.85 | $10.59 | $10.59 | 446,642 |
2023-01-30 | $9.74 | $10.19 | $9.68 | $9.77 | $9.77 | 264,939 |
2023-01-27 | $9.46 | $10.12 | $9.43 | $9.97 | $9.97 | 361,032 |
2023-01-26 | $9.58 | $9.87 | $9.19 | $9.51 | $9.51 | 290,598 |
2023-01-25 | $8.73 | $9.26 | $8.50 | $9.26 | $9.26 | 255,320 |
2023-01-24 | $9.16 | $9.36 | $8.98 | $9.01 | $9.01 | 238,198 |
2023-01-23 | $8.72 | $9.48 | $8.68 | $9.32 | $9.32 | 511,820 |
2023-01-20 | $8.08 | $8.58 | $7.88 | $8.55 | $8.55 | 376,283 |
2023-01-19 | $8.32 | $8.32 | $7.78 | $7.96 | $7.96 | 354,255 |
2023-01-18 | $9.00 | $9.38 | $8.40 | $8.44 | $8.44 | 770,698 |
2023-01-17 | $8.81 | $9.00 | $8.63 | $8.81 | $8.81 | 245,269 |
2023-01-13 | $8.59 | $9.08 | $8.57 | $8.95 | $8.95 | 266,413 |
2023-01-12 | $8.84 | $8.95 | $8.37 | $8.92 | $8.92 | 425,546 |
2023-01-11 | $8.25 | $8.73 | $8.25 | $8.71 | $8.71 | 643,972 |
2023-01-10 | $7.68 | $8.14 | $7.59 | $8.11 | $8.11 | 750,206 |
2023-01-09 | $7.82 | $7.96 | $7.56 | $7.63 | $7.63 | 655,063 |
2023-01-06 | $7.39 | $7.76 | $7.21 | $7.72 | $7.72 | 522,614 |
2023-01-05 | $7.07 | $7.25 | $6.80 | $7.16 | $7.16 | 257,713 |
2023-01-04 | $6.95 | $7.47 | $6.88 | $7.35 | $7.35 | 507,556 |
2023-01-03 | $7.08 | $7.23 | $6.70 | $6.78 | $6.78 | 273,063 |
2022-12-30 | $6.65 | $6.95 | $6.63 | $6.95 | $6.95 | 263,067 |
2022-12-29 | $6.52 | $6.94 | $6.50 | $6.90 | $6.90 | 406,389 |
2022-12-28 | $6.69 | $6.82 | $6.33 | $6.41 | $6.41 | 424,383 |
2022-12-27 | $6.88 | $6.97 | $6.66 | $6.72 | $6.72 | 223,728 |
2022-12-23 | $6.60 | $6.95 | $6.44 | $6.91 | $6.91 | 749,876 |
2022-12-22 | $6.64 | $6.69 | $6.22 | $6.60 | $6.60 | 783,099 |
2022-12-21 | $6.82 | $7.07 | $6.75 | $6.99 | $6.99 | 614,915 |
2022-12-20 | $6.75 | $6.85 | $6.48 | $6.56 | $6.56 | 394,384 |
2022-12-19 | $7.26 | $7.35 | $6.75 | $6.85 | $6.83 | 348,765 |
2022-12-16 | $7.34 | $7.50 | $7.14 | $7.25 | $7.23 | 311,909 |
2022-12-15 | $7.84 | $7.95 | $7.44 | $7.56 | $7.54 | 485,293 |
2022-12-14 | $8.23 | $8.49 | $7.85 | $8.27 | $8.25 | 302,886 |
2022-12-13 | $9.23 | $9.32 | $8.18 | $8.28 | $8.26 | 466,410 |
2022-12-12 | $8.35 | $8.42 | $8.08 | $8.42 | $8.40 | 150,395 |
2022-12-09 | $8.49 | $8.60 | $8.23 | $8.30 | $8.28 | 202,278 |
2022-12-08 | $8.65 | $8.95 | $8.51 | $8.74 | $8.72 | 201,374 |
2022-12-07 | $8.45 | $8.82 | $8.32 | $8.57 | $8.57 | 177,668 |
2022-12-06 | $8.81 | $8.85 | $8.36 | $8.58 | $8.58 | 278,060 |
2022-12-05 | $9.26 | $9.27 | $8.64 | $8.79 | $8.79 | 362,413 |
2022-12-02 | $8.89 | $9.53 | $8.77 | $9.47 | $9.47 | 328,286 |
2022-12-01 | $9.57 | $9.68 | $9.05 | $9.23 | $9.23 | 422,106 |
2022-11-30 | $9.12 | $9.59 | $8.80 | $9.59 | $9.59 | 450,964 |
2022-11-29 | $9.04 | $9.22 | $8.90 | $9.08 | $9.08 | 139,230 |
2022-11-28 | $9.10 | $9.40 | $8.94 | $9.00 | $9.00 | 262,480 |
2022-11-25 | $9.34 | $9.48 | $9.25 | $9.31 | $9.31 | 164,374 |
2022-11-23 | $9.29 | $9.40 | $9.03 | $9.37 | $9.37 | 448,204 |
2022-11-22 | $8.92 | $9.26 | $8.86 | $9.23 | $9.23 | 567,015 |
2022-11-21 | $8.52 | $8.60 | $8.35 | $8.56 | $8.56 | 318,103 |
2022-11-18 | $8.99 | $9.12 | $8.38 | $8.70 | $8.70 | 569,190 |
2022-11-17 | $7.90 | $8.45 | $7.86 | $8.45 | $8.45 | 581,454 |
2022-11-16 | $8.70 | $8.73 | $8.16 | $8.32 | $8.32 | 931,869 |
2022-11-15 | $9.36 | $9.78 | $9.18 | $9.35 | $9.35 | 1,082,724 |
2022-11-14 | $8.88 | $9.15 | $8.62 | $8.70 | $8.70 | 383,919 |
2022-11-11 | $8.52 | $9.21 | $8.38 | $9.03 | $9.03 | 629,910 |
2022-11-10 | $7.69 | $8.49 | $7.69 | $8.43 | $8.43 | 1,284,072 |
2022-11-09 | $7.50 | $7.53 | $6.78 | $6.84 | $6.84 | 709,675 |
2022-11-08 | $7.73 | $7.93 | $7.25 | $7.64 | $7.64 | 550,303 |
2022-11-07 | $7.54 | $7.63 | $7.08 | $7.57 | $7.57 | 484,198 |
2022-11-04 | $7.70 | $7.80 | $6.96 | $7.34 | $7.34 | 812,734 |
2022-11-03 | $7.08 | $7.64 | $6.96 | $7.38 | $7.38 | 596,103 |
2022-11-02 | $8.17 | $8.32 | $7.23 | $7.24 | $7.24 | 919,592 |
2022-11-01 | $8.50 | $8.69 | $8.08 | $8.26 | $8.26 | 507,539 |
2022-10-31 | $8.27 | $8.44 | $8.07 | $8.16 | $8.16 | 291,220 |
2022-10-28 | $7.92 | $8.34 | $7.53 | $8.29 | $8.29 | 498,204 |
2022-10-27 | $8.00 | $8.32 | $7.85 | $7.94 | $7.94 | 438,461 |
2022-10-26 | $7.89 | $8.32 | $7.68 | $7.82 | $7.82 | 688,620 |
2022-10-25 | $6.99 | $7.95 | $6.99 | $7.84 | $7.84 | 719,662 |
2022-10-24 | $6.92 | $7.07 | $6.52 | $7.03 | $7.03 | 388,589 |
2022-10-21 | $6.26 | $6.81 | $6.24 | $6.80 | $6.80 | 664,260 |
2022-10-20 | $6.54 | $6.98 | $6.24 | $6.30 | $6.30 | 449,576 |
2022-10-19 | $6.88 | $7.07 | $6.26 | $6.54 | $6.54 | 602,121 |
2022-10-18 | $7.33 | $7.56 | $6.94 | $7.17 | $7.17 | 539,076 |
2022-10-17 | $6.70 | $6.95 | $6.69 | $6.84 | $6.84 | 374,657 |
2022-10-14 | $7.17 | $7.28 | $6.31 | $6.34 | $6.34 | 373,486 |
2022-10-13 | $6.25 | $7.14 | $5.98 | $6.99 | $6.99 | 547,331 |
2022-10-12 | $6.80 | $6.90 | $6.58 | $6.73 | $6.73 | 204,275 |
2022-10-11 | $6.51 | $7.19 | $6.32 | $6.80 | $6.80 | 800,691 |
2022-10-10 | $6.75 | $6.77 | $6.31 | $6.58 | $6.58 | 302,472 |
2022-10-07 | $6.86 | $6.91 | $6.47 | $6.62 | $6.62 | 520,012 |
2022-10-06 | $7.23 | $7.61 | $7.03 | $7.16 | $7.16 | 328,772 |
2022-10-05 | $7.05 | $7.44 | $6.80 | $7.30 | $7.30 | 415,871 |
2022-10-04 | $7.02 | $7.47 | $7.02 | $7.47 | $7.47 | 873,895 |
2022-10-03 | $6.37 | $6.73 | $6.04 | $6.59 | $6.59 | 549,171 |
2022-09-30 | $6.25 | $6.62 | $5.76 | $6.14 | $6.14 | 778,356 |
2022-09-29 | $6.99 | $7.03 | $6.23 | $6.40 | $6.40 | 1,018,776 |
2022-09-28 | $6.79 | $7.57 | $6.79 | $7.46 | $7.46 | 717,134 |
2022-09-27 | $6.81 | $7.06 | $6.49 | $6.75 | $6.75 | 587,393 |
2022-09-26 | $6.88 | $7.24 | $6.52 | $6.55 | $6.55 | 715,298 |
2022-09-23 | $6.83 | $6.95 | $6.49 | $6.89 | $6.89 | 620,035 |
2022-09-22 | $7.72 | $7.73 | $7.05 | $7.13 | $7.13 | 936,788 |
2022-09-21 | $8.08 | $8.57 | $7.73 | $7.75 | $7.75 | 406,409 |
2022-09-20 | $8.49 | $8.49 | $7.73 | $7.99 | $7.99 | 575,617 |
2022-09-19 | $8.17 | $8.69 | $8.15 | $8.68 | $8.66 | 301,084 |
2022-09-16 | $8.31 | $8.64 | $8.11 | $8.37 | $8.35 | 396,422 |
2022-09-15 | $8.62 | $9.22 | $8.53 | $8.72 | $8.70 | 574,933 |
2022-09-14 | $8.80 | $8.83 | $8.22 | $8.67 | $8.65 | 291,841 |
2022-09-13 | $9.57 | $9.66 | $8.60 | $8.72 | $8.70 | 594,591 |
2022-09-12 | $10.21 | $10.79 | $10.18 | $10.53 | $10.50 | 771,112 |
2022-09-09 | $9.44 | $10.05 | $9.35 | $10.00 | $10.00 | 450,931 |
2022-09-08 | $8.95 | $9.29 | $8.63 | $9.29 | $9.29 | 303,045 |
2022-09-07 | $8.50 | $9.38 | $8.50 | $9.33 | $9.33 | 648,553 |
2022-09-06 | $8.71 | $8.84 | $8.13 | $8.50 | $8.50 | 279,401 |
2022-09-02 | $9.25 | $9.27 | $8.47 | $8.67 | $8.67 | 439,680 |
2022-09-01 | $8.74 | $8.90 | $8.32 | $8.90 | $8.90 | 414,321 |
2022-08-31 | $9.60 | $9.60 | $8.90 | $8.96 | $8.96 | 523,547 |
2022-08-30 | $10.08 | $10.18 | $9.25 | $9.48 | $9.48 | 411,393 |
2022-08-29 | $9.70 | $10.04 | $9.45 | $9.78 | $9.78 | 335,077 |
2022-08-26 | $11.21 | $11.30 | $9.91 | $9.95 | $9.95 | 507,832 |
2022-08-25 | $10.45 | $11.25 | $10.20 | $11.03 | $11.03 | 286,031 |
2022-08-24 | $10.65 | $10.91 | $10.25 | $10.48 | $10.48 | 281,934 |
2022-08-23 | $10.92 | $11.41 | $10.76 | $10.76 | $10.76 | 237,513 |
2022-08-22 | $11.30 | $11.30 | $10.66 | $10.81 | $10.81 | 523,930 |
2022-08-19 | $12.71 | $12.85 | $11.68 | $11.92 | $11.92 | 500,761 |
2022-08-18 | $13.32 | $13.37 | $12.73 | $13.18 | $13.18 | 387,785 |
2022-08-17 | $14.07 | $14.20 | $13.15 | $13.49 | $13.49 | 847,674 |
2022-08-16 | $13.22 | $15.49 | $13.22 | $14.71 | $14.71 | 1,179,492 |
2022-08-15 | $12.82 | $13.21 | $12.71 | $13.15 | $13.15 | 280,067 |
2022-08-12 | $12.78 | $13.10 | $12.22 | $13.08 | $13.08 | 507,871 |
2022-08-11 | $12.32 | $13.33 | $12.32 | $12.47 | $12.47 | 953,719 |
2022-08-10 | $11.65 | $12.11 | $11.41 | $11.79 | $11.79 | 548,380 |
2022-08-09 | $11.81 | $11.92 | $10.55 | $10.75 | $10.75 | 578,174 |
2022-08-08 | $11.21 | $12.87 | $11.21 | $12.08 | $12.08 | 720,059 |
2022-08-05 | $10.19 | $11.10 | $10.13 | $10.89 | $10.89 | 341,355 |
2022-08-04 | $10.75 | $11.07 | $10.53 | $10.60 | $10.60 | 420,109 |
2022-08-03 | $10.11 | $10.83 | $10.05 | $10.65 | $10.65 | 414,004 |
2022-08-02 | $9.88 | $10.21 | $9.60 | $9.81 | $9.81 | 332,133 |
2022-08-01 | $9.34 | $10.23 | $9.19 | $10.11 | $10.11 | 372,371 |
2022-07-29 | $9.25 | $9.49 | $8.93 | $9.45 | $9.45 | 407,476 |
2022-07-28 | $8.79 | $9.27 | $8.23 | $9.23 | $9.23 | 371,532 |
2022-07-27 | $8.35 | $8.83 | $7.90 | $8.70 | $8.70 | 523,332 |
2022-07-26 | $8.36 | $8.40 | $8.03 | $8.10 | $8.10 | 544,105 |
2022-07-25 | $9.71 | $9.71 | $9.12 | $9.28 | $9.28 | 218,090 |
2022-07-22 | $10.15 | $10.66 | $9.38 | $9.64 | $9.64 | 310,824 |
2022-07-21 | $9.94 | $10.15 | $9.42 | $10.15 | $10.15 | 276,244 |
2022-07-20 | $9.51 | $10.13 | $9.20 | $10.09 | $10.09 | 543,278 |
2022-07-19 | $9.06 | $9.64 | $8.94 | $9.56 | $9.56 | 910,716 |
2022-07-18 | $8.55 | $9.26 | $8.54 | $8.70 | $8.70 | 583,237 |
2022-07-15 | $8.18 | $8.26 | $7.79 | $8.24 | $8.24 | 1,163,862 |
2022-07-14 | $7.65 | $7.81 | $7.44 | $7.73 | $7.73 | 278,068 |
2022-07-13 | $7.67 | $8.23 | $7.58 | $8.04 | $8.04 | 186,794 |
2022-07-12 | $8.02 | $8.39 | $7.88 | $8.06 | $8.06 | 198,947 |
2022-07-11 | $8.50 | $8.58 | $7.97 | $8.03 | $8.03 | 184,857 |
2022-07-08 | $8.63 | $9.01 | $8.27 | $8.67 | $8.67 | 376,651 |
2022-07-07 | $8.09 | $8.87 | $8.05 | $8.82 | $8.82 | 562,562 |
2022-07-06 | $8.42 | $8.72 | $7.76 | $7.95 | $7.95 | 493,922 |
2022-07-05 | $7.41 | $8.55 | $7.28 | $8.52 | $8.52 | 549,834 |
2022-07-01 | $7.41 | $7.81 | $7.19 | $7.71 | $7.71 | 398,444 |
2022-06-30 | $7.79 | $7.89 | $7.17 | $7.51 | $7.51 | 582,134 |
2022-06-29 | $8.67 | $8.69 | $7.94 | $8.17 | $8.17 | 443,872 |
2022-06-28 | $9.96 | $10.25 | $8.75 | $8.76 | $8.76 | 362,217 |
2022-06-27 | $10.50 | $10.65 | $9.70 | $9.82 | $9.82 | 344,530 |
2022-06-24 | $9.49 | $10.38 | $9.45 | $10.33 | $10.33 | 399,360 |
2022-06-23 | $8.84 | $9.35 | $8.66 | $9.32 | $9.32 | 221,963 |
2022-06-22 | $8.37 | $9.09 | $8.34 | $8.67 | $8.67 | 545,708 |
2022-06-21 | $8.80 | $9.33 | $8.73 | $8.80 | $8.79 | 207,760 |
2022-06-17 | $8.08 | $8.62 | $7.91 | $8.46 | $8.45 | 428,441 |
2022-06-16 | $8.65 | $8.74 | $7.82 | $8.03 | $8.02 | 336,157 |
2022-06-15 | $9.14 | $9.82 | $8.96 | $9.43 | $9.42 | 322,628 |
2022-06-14 | $8.87 | $9.29 | $8.69 | $8.90 | $8.89 | 235,150 |
2022-06-13 | $9.03 | $9.44 | $8.43 | $8.71 | $8.70 | 549,853 |
2022-06-10 | $10.40 | $10.75 | $9.91 | $9.99 | $9.98 | 301,176 |
2022-06-09 | $11.45 | $11.73 | $11.14 | $11.16 | $11.14 | 174,753 |
2022-06-08 | $11.35 | $12.03 | $11.11 | $11.52 | $11.50 | 208,463 |
2022-06-07 | $10.82 | $11.65 | $10.51 | $11.55 | $11.53 | 265,457 |
2022-06-06 | $11.58 | $11.72 | $10.88 | $11.37 | $11.35 | 512,319 |
2022-06-03 | $11.27 | $11.60 | $10.95 | $11.17 | $11.15 | 317,618 |
2022-06-02 | $10.91 | $11.82 | $10.73 | $11.72 | $11.70 | 317,617 |
2022-06-01 | $11.62 | $11.83 | $10.48 | $10.77 | $10.75 | 313,561 |
2022-05-31 | $11.91 | $11.94 | $11.06 | $11.36 | $11.34 | 463,553 |
2022-05-27 | $11.45 | $12.14 | $11.40 | $12.10 | $12.08 | 813,100 |
2022-05-26 | $10.56 | $11.73 | $10.56 | $11.45 | $11.43 | 1,550,685 |
2022-05-25 | $8.17 | $10.17 | $8.14 | $10.01 | $10.00 | 1,767,272 |
2022-05-24 | $8.70 | $8.73 | $7.81 | $8.31 | $8.30 | 851,210 |
2022-05-23 | $9.43 | $9.46 | $8.74 | $9.25 | $9.24 | 861,246 |
2022-05-20 | $10.18 | $10.24 | $8.31 | $9.29 | $9.28 | 1,223,454 |
2022-05-19 | $9.72 | $10.55 | $9.30 | $9.98 | $9.97 | 671,308 |
2022-05-18 | $11.94 | $11.97 | $9.59 | $10.00 | $9.99 | 1,051,087 |
2022-05-17 | $12.90 | $13.42 | $12.13 | $13.27 | $13.25 | 185,494 |
2022-05-16 | $12.79 | $13.09 | $12.25 | $12.46 | $12.44 | 150,831 |
2022-05-13 | $12.42 | $13.16 | $12.33 | $12.90 | $12.88 | 336,218 |
2022-05-12 | $10.51 | $12.41 | $10.43 | $11.74 | $11.72 | 389,091 |
2022-05-11 | $12.21 | $12.69 | $10.59 | $10.71 | $10.69 | 483,683 |
2022-05-10 | $13.39 | $13.67 | $11.28 | $12.11 | $12.09 | 237,887 |
2022-05-09 | $13.32 | $13.75 | $12.50 | $12.77 | $12.75 | 181,455 |
2022-05-06 | $14.83 | $15.09 | $13.31 | $14.17 | $14.15 | 196,044 |
2022-05-05 | $16.79 | $16.92 | $14.51 | $15.29 | $15.27 | 393,320 |
2022-05-04 | $16.34 | $17.83 | $15.27 | $17.80 | $17.77 | 274,817 |
2022-05-03 | $16.18 | $16.65 | $15.72 | $16.45 | $16.43 | 174,201 |
2022-05-02 | $14.95 | $16.25 | $14.58 | $16.25 | $16.23 | 218,948 |
2022-04-29 | $16.12 | $16.73 | $14.75 | $14.90 | $14.88 | 236,429 |
2022-04-28 | $16.13 | $17.02 | $14.91 | $16.67 | $16.65 | 424,153 |
2022-04-27 | $15.95 | $16.61 | $15.23 | $15.74 | $15.72 | 198,389 |
2022-04-26 | $17.13 | $17.21 | $15.85 | $15.88 | $15.86 | 227,131 |
2022-04-25 | $16.33 | $17.70 | $16.12 | $17.67 | $17.65 | 188,184 |
2022-04-22 | $18.50 | $18.67 | $16.72 | $16.90 | $16.88 | 467,431 |
2022-04-21 | $21.01 | $21.25 | $18.73 | $19.16 | $19.13 | 314,042 |
2022-04-20 | $21.55 | $21.67 | $20.37 | $20.44 | $20.41 | 243,183 |
2022-04-19 | $19.19 | $21.60 | $19.18 | $21.32 | $21.29 | 376,419 |
2022-04-18 | $19.34 | $19.63 | $18.61 | $19.15 | $19.12 | 103,915 |
2022-04-14 | $20.34 | $20.90 | $19.56 | $19.64 | $19.61 | 115,056 |
2022-04-13 | $19.01 | $20.35 | $18.81 | $20.20 | $20.17 | 167,866 |
2022-04-12 | $20.19 | $21.33 | $18.78 | $18.99 | $18.96 | 241,113 |
2022-04-11 | $18.86 | $20.71 | $18.70 | $19.37 | $19.34 | 180,970 |
2022-04-08 | $18.54 | $20.04 | $18.13 | $19.25 | $19.22 | 337,347 |
2022-04-07 | $18.11 | $18.79 | $17.01 | $18.60 | $18.57 | 173,073 |
2022-04-06 | $18.46 | $18.63 | $17.23 | $18.29 | $18.26 | 185,749 |
2022-04-05 | $20.25 | $20.76 | $18.98 | $19.18 | $19.15 | 174,624 |
2022-04-04 | $19.15 | $20.69 | $18.86 | $20.43 | $20.40 | 292,653 |
2022-04-01 | $19.44 | $19.65 | $18.57 | $18.92 | $18.89 | 326,392 |
2022-03-31 | $21.22 | $21.22 | $19.06 | $19.20 | $19.17 | 553,698 |
2022-03-30 | $23.32 | $23.38 | $20.76 | $21.04 | $21.01 | 439,318 |
2022-03-29 | $22.28 | $24.53 | $22.28 | $24.12 | $24.09 | 405,505 |
2022-03-28 | $20.89 | $21.57 | $20.00 | $21.57 | $21.54 | 107,036 |
2022-03-25 | $21.93 | $22.01 | $20.44 | $20.89 | $20.86 | 146,532 |
2022-03-24 | $21.60 | $21.86 | $20.53 | $21.86 | $21.83 | 133,613 |
2022-03-23 | $22.12 | $22.50 | $21.08 | $21.17 | $21.14 | 130,122 |
2022-03-22 | $21.56 | $22.75 | $21.56 | $22.57 | $22.54 | 148,655 |
2022-03-21 | $22.68 | $23.01 | $20.65 | $21.20 | $21.17 | 140,098 |
2022-03-18 | $21.46 | $22.73 | $21.31 | $22.62 | $22.59 | 159,937 |
2022-03-17 | $20.52 | $21.96 | $20.20 | $21.85 | $21.82 | 221,219 |
2022-03-16 | $19.26 | $21.05 | $19.08 | $20.92 | $20.89 | 394,108 |
2022-03-15 | $17.38 | $18.82 | $17.38 | $18.71 | $18.68 | 140,408 |
2022-03-14 | $17.99 | $18.57 | $16.98 | $17.24 | $17.22 | 155,616 |
2022-03-11 | $19.64 | $19.90 | $17.78 | $17.82 | $17.79 | 279,494 |
2022-03-10 | $18.59 | $19.43 | $18.08 | $19.36 | $19.33 | 170,846 |
2022-03-09 | $19.34 | $20.05 | $19.20 | $19.36 | $19.33 | 186,025 |
2022-03-08 | $17.20 | $20.00 | $17.06 | $18.30 | $18.27 | 293,464 |
2022-03-07 | $19.64 | $20.18 | $17.10 | $17.20 | $17.18 | 254,694 |
2022-03-04 | $20.43 | $20.66 | $18.94 | $19.74 | $19.71 | 182,369 |
2022-03-03 | $22.19 | $22.19 | $20.18 | $21.03 | $21.00 | 172,849 |
2022-03-02 | $20.02 | $22.25 | $19.80 | $21.82 | $21.79 | 306,296 |
2022-03-01 | $21.21 | $21.65 | $19.22 | $19.69 | $19.66 | 213,658 |
2022-02-28 | $20.42 | $21.74 | $20.29 | $21.30 | $21.27 | 288,380 |
2022-02-25 | $20.46 | $21.40 | $18.99 | $21.40 | $21.37 | 286,208 |
2022-02-24 | $16.01 | $20.44 | $15.82 | $20.34 | $20.31 | 471,550 |
2022-02-23 | $20.18 | $20.21 | $18.07 | $18.21 | $18.18 | 363,824 |
2022-02-22 | $21.75 | $22.37 | $19.30 | $19.62 | $19.59 | 347,764 |
2022-02-18 | $22.36 | $23.60 | $21.83 | $22.16 | $22.13 | 163,636 |
2022-02-17 | $24.21 | $24.67 | $22.45 | $22.74 | $22.71 | 198,002 |
2022-02-16 | $25.19 | $25.36 | $23.85 | $24.65 | $24.62 | 269,721 |
2022-02-15 | $24.33 | $25.67 | $24.21 | $25.55 | $25.51 | 257,148 |
2022-02-14 | $23.60 | $24.23 | $22.71 | $23.23 | $23.20 | 176,052 |
2022-02-11 | $25.22 | $25.70 | $23.23 | $23.63 | $23.60 | 249,266 |
2022-02-10 | $25.45 | $27.55 | $24.66 | $25.13 | $25.09 | 411,532 |
2022-02-09 | $26.04 | $26.92 | $25.90 | $26.87 | $26.83 | 432,075 |
2022-02-08 | $23.24 | $25.61 | $23.24 | $25.29 | $25.25 | 299,373 |
2022-02-07 | $23.19 | $24.25 | $22.56 | $23.31 | $23.28 | 193,849 |
2022-02-04 | $23.07 | $23.55 | $21.11 | $22.98 | $22.95 | 464,617 |
2022-02-03 | $23.98 | $24.82 | $22.58 | $22.85 | $22.82 | 361,453 |
2022-02-02 | $27.34 | $27.38 | $24.03 | $24.85 | $24.81 | 288,134 |
2022-02-01 | $26.26 | $27.20 | $24.86 | $27.09 | $27.05 | 290,428 |
2022-01-31 | $23.08 | $26.05 | $23.04 | $26.05 | $26.01 | 327,345 |
2022-01-28 | $22.46 | $23.36 | $20.76 | $23.36 | $23.33 | 284,958 |
2022-01-27 | $24.08 | $25.11 | $22.39 | $22.73 | $22.70 | 338,511 |
2022-01-26 | $26.51 | $26.71 | $22.73 | $23.34 | $23.31 | 323,702 |
2022-01-25 | $25.03 | $26.46 | $23.94 | $25.28 | $25.24 | 247,755 |
2022-01-24 | $21.48 | $26.77 | $21.01 | $26.53 | $26.49 | 696,218 |
2022-01-21 | $23.06 | $24.20 | $21.76 | $22.56 | $22.53 | 381,765 |
2022-01-20 | $26.78 | $28.16 | $23.34 | $23.59 | $23.56 | 325,003 |
2022-01-19 | $27.09 | $27.90 | $26.16 | $26.29 | $26.25 | 220,589 |
2022-01-18 | $27.90 | $28.05 | $26.48 | $26.84 | $26.80 | 392,639 |
2022-01-14 | $29.59 | $30.28 | $26.98 | $28.73 | $28.69 | 483,682 |
2022-01-13 | $31.85 | $32.44 | $30.33 | $30.62 | $30.58 | 203,619 |
2022-01-12 | $32.95 | $33.59 | $30.54 | $31.31 | $31.27 | 297,692 |
2022-01-11 | $30.88 | $32.71 | $30.34 | $32.57 | $32.52 | 345,545 |
2022-01-10 | $31.58 | $31.70 | $27.93 | $31.00 | $30.96 | 601,921 |
2022-01-07 | $33.86 | $34.82 | $32.27 | $32.67 | $32.62 | 209,979 |
2022-01-06 | $33.80 | $34.76 | $31.88 | $33.90 | $33.85 | 302,951 |
2022-01-05 | $36.98 | $37.54 | $33.20 | $33.27 | $33.22 | 265,830 |
2022-01-04 | $38.00 | $38.70 | $36.11 | $37.07 | $37.02 | 371,304 |
2022-01-03 | $37.20 | $39.66 | $37.20 | $37.88 | $37.83 | 376,599 |
2021-12-31 | $36.96 | $37.60 | $36.00 | $36.43 | $36.38 | 313,590 |
2021-12-30 | $36.04 | $38.20 | $35.93 | $37.10 | $37.05 | 431,440 |
2021-12-29 | $35.53 | $36.31 | $34.88 | $35.98 | $35.93 | 243,609 |
2021-12-28 | $35.82 | $36.89 | $35.16 | $35.21 | $35.16 | 269,921 |
2021-12-27 | $34.73 | $35.92 | $34.28 | $35.72 | $35.67 | 241,388 |
2021-12-23 | $34.23 | $34.97 | $33.15 | $34.61 | $34.56 | 229,503 |
2021-12-22 | $33.42 | $33.79 | $32.88 | $33.79 | $33.74 | 189,463 |
2021-12-21 | $31.75 | $33.63 | $31.45 | $33.63 | $33.58 | 301,362 |
2021-12-20 | $31.46 | $31.47 | $28.90 | $30.74 | $30.63 | 381,330 |
2021-12-17 | $32.00 | $33.38 | $30.79 | $33.03 | $32.91 | 189,825 |
2021-12-16 | $36.42 | $36.66 | $31.96 | $32.48 | $32.36 | 269,074 |
2021-12-15 | $34.48 | $35.96 | $32.12 | $35.56 | $35.43 | 323,538 |
2021-12-14 | $33.86 | $35.86 | $33.45 | $34.75 | $34.62 | 160,033 |
2021-12-13 | $38.11 | $38.13 | $33.85 | $34.78 | $34.65 | 474,426 |
2021-12-10 | $39.52 | $39.52 | $36.65 | $38.33 | $38.19 | 173,805 |
2021-12-09 | $40.06 | $40.86 | $38.38 | $38.52 | $38.38 | 270,531 |
2021-12-08 | $41.74 | $41.79 | $40.23 | $40.51 | $40.36 | 226,698 |
2021-12-07 | $40.61 | $42.69 | $40.50 | $41.26 | $41.11 | 362,610 |
2021-12-06 | $37.59 | $39.84 | $36.51 | $38.80 | $38.66 | 412,655 |
2021-12-03 | $39.05 | $39.39 | $35.44 | $36.69 | $36.56 | 335,618 |
2021-12-02 | $37.38 | $39.20 | $36.54 | $38.95 | $38.81 | 250,993 |
2021-12-01 | $42.90 | $43.84 | $36.71 | $36.74 | $36.61 | 507,385 |
2021-11-30 | $43.46 | $43.60 | $39.33 | $40.79 | $40.64 | 529,326 |
2021-11-29 | $47.73 | $47.73 | $43.30 | $44.49 | $44.33 | 300,548 |
2021-11-26 | $45.22 | $46.20 | $43.41 | $45.42 | $45.25 | 353,262 |
2021-11-24 | $48.65 | $49.16 | $46.90 | $48.73 | $48.55 | 306,395 |
2021-11-23 | $51.53 | $52.41 | $48.01 | $50.91 | $50.72 | 336,090 |
2021-11-22 | $52.68 | $54.09 | $50.35 | $53.25 | $53.06 | 524,481 |
2021-11-19 | $54.34 | $54.61 | $50.82 | $51.06 | $50.87 | 411,169 |
2021-11-18 | $54.80 | $55.37 | $52.85 | $55.25 | $55.05 | 306,922 |
2021-11-17 | $56.42 | $56.42 | $52.21 | $52.25 | $52.06 | 436,088 |
2021-11-16 | $54.81 | $56.30 | $53.25 | $56.20 | $55.99 | 286,951 |
2021-11-15 | $54.96 | $55.44 | $53.50 | $54.32 | $54.12 | 290,580 |
2021-11-12 | $53.52 | $54.05 | $52.65 | $53.69 | $53.49 | 149,480 |
2021-11-11 | $51.42 | $52.98 | $50.60 | $52.36 | $52.17 | 142,395 |
2021-11-10 | $52.49 | $53.14 | $49.51 | $50.46 | $50.28 | 203,938 |
2021-11-09 | $52.41 | $54.27 | $51.85 | $53.64 | $53.44 | 155,840 |
2021-11-08 | $53.25 | $53.59 | $51.85 | $52.32 | $52.13 | 216,815 |
2021-11-05 | $52.62 | $53.99 | $51.62 | $52.60 | $52.41 | 274,574 |
2021-11-04 | $51.27 | $52.59 | $50.29 | $51.01 | $50.82 | 212,196 |
2021-11-03 | $45.48 | $51.39 | $45.48 | $51.00 | $50.81 | 569,580 |
2021-11-02 | $44.56 | $45.87 | $43.75 | $45.70 | $45.53 | 205,585 |
2021-11-01 | $42.22 | $45.08 | $42.22 | $44.88 | $44.72 | 411,362 |
2021-10-29 | $40.77 | $42.06 | $40.59 | $42.06 | $41.91 | 165,960 |
2021-10-28 | $39.60 | $41.42 | $39.52 | $41.14 | $40.99 | 165,454 |
2021-10-27 | $42.18 | $42.18 | $38.94 | $39.03 | $38.89 | 264,397 |
2021-10-26 | $44.75 | $45.00 | $41.81 | $41.87 | $41.72 | 230,011 |
2021-10-25 | $42.82 | $44.80 | $42.56 | $44.48 | $44.32 | 203,963 |
2021-10-22 | $214.59 | $216.75 | $209.41 | $212.05 | $42.26 | 202,780 |
2021-10-21 | $205.50 | $216.90 | $205.50 | $215.57 | $42.96 | 254,975 |
2021-10-20 | $203.27 | $211.72 | $203.22 | $204.63 | $40.78 | 209,170 |
2021-10-19 | $206.47 | $206.93 | $199.20 | $202.24 | $40.30 | 182,360 |
2021-10-18 | $192.85 | $205.75 | $192.51 | $205.28 | $40.91 | 345,990 |
2021-10-15 | $202.00 | $204.47 | $194.64 | $195.00 | $38.86 | 297,875 |
2021-10-14 | $189.97 | $196.91 | $188.44 | $194.56 | $38.77 | 315,590 |
2021-10-13 | $184.79 | $188.00 | $180.15 | $186.69 | $37.20 | 165,510 |
2021-10-12 | $181.90 | $185.20 | $178.11 | $183.28 | $36.52 | 183,540 |
2021-10-11 | $188.39 | $191.71 | $178.58 | $178.77 | $35.62 | 405,095 |
2021-10-08 | $195.95 | $197.48 | $189.58 | $189.85 | $37.83 | 177,485 |
2021-10-07 | $188.83 | $199.29 | $188.83 | $194.52 | $38.76 | 366,990 |
2021-10-06 | $182.86 | $185.88 | $177.73 | $182.97 | $36.46 | 305,765 |
2021-10-05 | $189.25 | $194.78 | $185.23 | $186.63 | $37.19 | 215,360 |
2021-10-04 | $191.68 | $192.16 | $183.25 | $187.58 | $37.38 | 242,350 |
2021-10-01 | $192.05 | $196.44 | $180.80 | $192.66 | $38.39 | 597,925 |
2021-09-30 | $213.49 | $213.96 | $186.94 | $187.74 | $37.41 | 1,325,785 |
2021-09-29 | $221.55 | $226.87 | $217.29 | $217.69 | $43.38 | 139,860 |
2021-09-28 | $225.40 | $231.24 | $217.74 | $218.08 | $43.46 | 325,855 |
2021-09-27 | $218.98 | $233.00 | $218.98 | $230.62 | $45.96 | 459,285 |
2021-09-24 | $216.20 | $222.00 | $212.00 | $219.44 | $43.73 | 126,540 |
2021-09-23 | $218.40 | $227.55 | $217.40 | $221.97 | $44.23 | 360,940 |
2021-09-22 | $207.39 | $219.60 | $207.20 | $214.65 | $42.77 | 208,565 |
2021-09-21 | $208.81 | $211.54 | $198.41 | $203.05 | $40.46 | 161,020 |
2021-09-20 | $201.50 | $208.60 | $194.89 | $203.37 | $40.53 | 388,015 |
2021-09-17 | $214.15 | $219.54 | $213.10 | $214.94 | $42.83 | 154,425 |
2021-09-16 | $208.00 | $216.16 | $206.13 | $213.76 | $42.60 | 319,530 |
2021-09-15 | $197.94 | $205.82 | $194.58 | $205.23 | $40.90 | 159,830 |
2021-09-14 | $205.72 | $205.72 | $194.31 | $196.60 | $39.18 | 321,110 |
2021-09-13 | $207.35 | $207.50 | $198.96 | $202.83 | $40.42 | 266,430 |
2021-09-10 | $216.58 | $217.97 | $204.46 | $204.62 | $40.77 | 235,370 |
2021-09-09 | $208.00 | $218.47 | $206.03 | $214.93 | $42.83 | 209,555 |
2021-09-08 | $215.50 | $215.51 | $203.66 | $208.48 | $41.54 | 338,390 |
2021-09-07 | $225.45 | $227.08 | $215.50 | $215.76 | $42.99 | 191,260 |
2021-09-03 | $225.84 | $226.45 | $221.50 | $224.64 | $44.76 | 137,475 |
2021-09-02 | $230.23 | $233.73 | $226.05 | $227.05 | $45.24 | 114,270 |
2021-09-01 | $228.57 | $232.94 | $225.78 | $231.17 | $46.07 | 111,300 |
2021-08-31 | $228.58 | $229.32 | $219.95 | $226.69 | $45.17 | 119,550 |
2021-08-30 | $230.59 | $233.05 | $225.64 | $229.37 | $45.71 | 172,980 |
2021-08-27 | $222.87 | $230.45 | $218.28 | $227.90 | $45.41 | 284,210 |
2021-08-26 | $229.34 | $229.34 | $218.64 | $223.31 | $44.50 | 298,940 |
2021-08-25 | $234.80 | $239.00 | $231.96 | $235.45 | $46.92 | 160,180 |
2021-08-24 | $225.16 | $240.79 | $225.16 | $235.70 | $46.97 | 415,700 |
2021-08-23 | $219.73 | $224.61 | $218.00 | $222.65 | $44.37 | 177,910 |
2021-08-20 | $206.00 | $216.49 | $206.00 | $215.46 | $42.93 | 264,495 |
2021-08-19 | $199.00 | $210.93 | $197.50 | $205.14 | $40.88 | 277,285 |
2021-08-18 | $205.76 | $213.83 | $203.37 | $205.21 | $40.89 | 203,080 |
2021-08-17 | $220.03 | $222.23 | $201.75 | $207.36 | $41.32 | 492,920 |
2021-08-16 | $223.14 | $228.46 | $216.30 | $227.13 | $45.26 | 287,000 |
2021-08-13 | $233.73 | $234.49 | $224.86 | $226.33 | $45.10 | 502,985 |
2021-08-12 | $239.60 | $242.58 | $226.48 | $234.37 | $46.70 | 321,970 |
2021-08-11 | $238.79 | $238.87 | $230.36 | $238.83 | $47.59 | 399,920 |
2021-08-10 | $221.78 | $238.62 | $221.38 | $236.75 | $47.18 | 951,565 |
2021-08-09 | $220.01 | $224.74 | $214.13 | $221.44 | $44.13 | 196,850 |
2021-08-06 | $225.51 | $228.65 | $217.14 | $221.44 | $44.13 | 185,205 |
2021-08-05 | $212.51 | $222.00 | $212.19 | $219.90 | $43.82 | 217,610 |
2021-08-04 | $227.95 | $227.95 | $212.13 | $212.37 | $42.32 | 289,790 |
2021-08-03 | $225.81 | $231.47 | $216.69 | $230.80 | $45.99 | 181,080 |
2021-08-02 | $226.27 | $233.23 | $223.97 | $223.97 | $44.63 | 172,325 |
2021-07-30 | $224.83 | $235.26 | $222.64 | $224.70 | $44.78 | 108,920 |
2021-07-29 | $227.32 | $236.75 | $227.32 | $230.08 | $45.85 | 134,015 |
2021-07-28 | $225.94 | $231.76 | $219.54 | $224.93 | $44.82 | 187,310 |
2021-07-27 | $229.87 | $229.87 | $214.68 | $224.41 | $44.72 | 184,920 |
2021-07-26 | $229.02 | $238.22 | $229.02 | $233.73 | $46.58 | 116,670 |
2021-07-23 | $225.56 | $230.47 | $222.05 | $230.28 | $45.89 | 135,345 |
2021-07-22 | $230.54 | $230.54 | $220.59 | $224.84 | $44.80 | 197,705 |
2021-07-21 | $224.12 | $236.95 | $224.12 | $232.19 | $46.27 | 276,510 |
2021-07-20 | $201.52 | $222.73 | $199.18 | $220.17 | $43.87 | 341,200 |
2021-07-19 | $197.13 | $205.97 | $188.84 | $199.70 | $39.79 | 401,540 |
2021-07-16 | $224.03 | $224.03 | $205.17 | $206.44 | $41.14 | 251,825 |
2021-07-15 | $223.45 | $226.62 | $209.60 | $216.00 | $43.04 | 216,240 |
2021-07-14 | $237.31 | $242.46 | $225.68 | $225.71 | $44.98 | 156,180 |
2021-07-13 | $244.00 | $244.46 | $233.70 | $234.34 | $46.70 | 216,970 |
2021-07-12 | $242.93 | $247.78 | $236.58 | $246.61 | $49.14 | 238,060 |
2021-07-09 | $227.87 | $245.44 | $227.87 | $245.42 | $48.90 | 320,950 |
2021-07-08 | $211.15 | $225.49 | $202.59 | $220.33 | $43.91 | 412,565 |
2021-07-07 | $230.51 | $234.14 | $218.09 | $224.29 | $44.69 | 232,115 |
2021-07-06 | $244.64 | $244.64 | $225.69 | $233.01 | $46.43 | 296,310 |
2021-07-02 | $252.00 | $252.00 | $242.28 | $245.23 | $48.87 | 124,050 |
2021-07-01 | $244.54 | $251.59 | $243.66 | $249.24 | $49.67 | 224,520 |
2021-06-30 | $237.24 | $243.74 | $235.08 | $242.76 | $48.37 | 142,945 |
2021-06-29 | $242.71 | $243.71 | $237.29 | $237.62 | $47.35 | 167,730 |
2021-06-28 | $248.27 | $248.49 | $234.25 | $240.00 | $47.82 | 264,870 |
2021-06-25 | $243.25 | $252.00 | $243.25 | $246.02 | $49.02 | 403,090 |
2021-06-24 | $238.10 | $242.62 | $235.00 | $241.09 | $48.04 | 223,640 |
2021-06-23 | $230.66 | $238.72 | $228.18 | $235.75 | $46.98 | 246,545 |
2021-06-22 | $218.22 | $229.72 | $214.33 | $229.25 | $45.68 | 279,120 |
2021-06-21 | $204.87 | $219.00 | $204.87 | $217.96 | $43.43 | 183,005 |
2021-06-18 | $210.79 | $211.49 | $202.35 | $204.44 | $40.74 | 195,685 |
2021-06-17 | $220.80 | $225.39 | $208.56 | $216.05 | $43.05 | 334,395 |
2021-06-16 | $221.95 | $223.90 | $213.22 | $223.12 | $44.46 | 330,690 |
2021-06-15 | $232.45 | $232.45 | $214.70 | $221.92 | $44.22 | 274,225 |
2021-06-14 | $239.09 | $240.10 | $229.61 | $232.34 | $46.30 | 146,950 |
2021-06-11 | $227.40 | $237.37 | $227.40 | $237.32 | $47.29 | 171,975 |
2021-06-10 | $234.34 | $239.03 | $223.79 | $226.15 | $45.07 | 385,250 |
2021-06-09 | $241.37 | $241.37 | $232.67 | $233.33 | $46.50 | 144,005 |
2021-06-08 | $228.47 | $241.25 | $228.00 | $239.24 | $47.67 | 495,880 |
2021-06-07 | $221.00 | $227.13 | $220.49 | $226.72 | $45.18 | 167,840 |
2021-06-04 | $223.71 | $225.86 | $215.00 | $220.49 | $43.94 | 209,380 |
2021-06-03 | $226.67 | $227.17 | $217.47 | $221.26 | $44.09 | 316,825 |
2021-06-02 | $228.58 | $233.76 | $218.09 | $233.07 | $46.44 | 271,830 |
2021-06-01 | $222.14 | $228.79 | $219.70 | $227.40 | $45.31 | 157,705 |
2021-05-28 | $227.75 | $227.75 | $216.30 | $217.07 | $43.26 | 187,945 |
2021-05-27 | $220.00 | $226.97 | $216.12 | $224.38 | $44.71 | 192,655 |
2021-05-26 | $203.93 | $219.53 | $203.93 | $218.20 | $43.48 | 325,295 |
2021-05-25 | $205.06 | $211.32 | $200.27 | $201.19 | $40.09 | 241,555 |
2021-05-24 | $204.10 | $206.37 | $200.01 | $203.42 | $40.54 | 269,030 |
2021-05-21 | $203.00 | $206.89 | $200.00 | $201.01 | $40.06 | 179,665 |
2021-05-20 | $205.22 | $205.22 | $195.75 | $200.17 | $39.89 | 256,445 |
2021-05-19 | $206.15 | $206.15 | $193.41 | $202.99 | $40.45 | 527,890 |
2021-05-18 | $231.16 | $232.12 | $218.82 | $219.64 | $43.77 | 308,960 |
2021-05-17 | $216.46 | $226.01 | $214.75 | $225.55 | $44.95 | 249,870 |
2021-05-14 | $198.84 | $218.69 | $198.84 | $217.89 | $43.42 | 366,425 |
2021-05-13 | $190.90 | $200.91 | $183.43 | $193.65 | $38.59 | 426,785 |
2021-05-12 | $213.48 | $213.48 | $183.02 | $184.42 | $36.75 | 391,040 |
2021-05-11 | $207.21 | $218.00 | $199.01 | $216.77 | $43.20 | 379,945 |
2021-05-10 | $235.08 | $241.21 | $222.86 | $223.25 | $44.49 | 353,900 |
2021-05-07 | $227.82 | $236.54 | $227.82 | $234.39 | $46.71 | 172,235 |
2021-05-06 | $225.56 | $228.90 | $218.95 | $227.28 | $45.29 | 167,630 |
2021-05-05 | $230.90 | $231.61 | $224.64 | $225.59 | $44.95 | 106,690 |
2021-05-04 | $227.00 | $227.00 | $212.78 | $224.78 | $44.79 | 288,570 |
2021-05-03 | $222.09 | $233.79 | $222.09 | $230.60 | $45.95 | 317,710 |
2021-04-30 | $221.04 | $225.96 | $216.58 | $218.17 | $43.47 | 212,675 |
2021-04-29 | $231.00 | $233.53 | $218.99 | $226.41 | $45.12 | 262,705 |
2021-04-28 | $224.57 | $229.75 | $220.44 | $227.00 | $45.23 | 192,590 |
2021-04-27 | $217.09 | $229.10 | $217.09 | $225.21 | $44.88 | 334,595 |
2021-04-26 | $223.63 | $224.46 | $214.17 | $216.29 | $43.10 | 271,455 |
2021-04-23 | $206.34 | $223.07 | $206.34 | $221.49 | $44.14 | 176,620 |
2021-04-22 | $208.93 | $216.76 | $204.34 | $207.78 | $41.40 | 319,470 |
2021-04-21 | $194.17 | $206.72 | $191.65 | $206.37 | $41.12 | 217,460 |
2021-04-20 | $210.10 | $210.10 | $188.89 | $196.41 | $39.14 | 373,455 |
2021-04-19 | $219.09 | $219.09 | $207.57 | $210.46 | $41.94 | 314,550 |
2021-04-16 | $218.00 | $219.86 | $212.62 | $218.96 | $43.63 | 179,820 |
2021-04-15 | $221.72 | $221.72 | $212.64 | $216.26 | $43.09 | 234,215 |
2021-04-14 | $214.27 | $222.64 | $213.89 | $215.42 | $42.93 | 234,945 |
2021-04-13 | $219.99 | $219.99 | $207.07 | $213.57 | $42.56 | 299,445 |
2021-04-12 | $214.70 | $218.97 | $209.15 | $218.42 | $43.52 | 191,465 |
2021-04-09 | $205.55 | $214.97 | $204.72 | $214.80 | $42.80 | 195,065 |
2021-04-08 | $201.99 | $205.54 | $195.18 | $205.54 | $40.96 | 155,100 |
2021-04-07 | $206.35 | $206.35 | $199.86 | $200.73 | $40.00 | 118,365 |
2021-04-06 | $202.13 | $211.00 | $202.13 | $205.88 | $41.03 | 172,325 |
2021-04-05 | $202.59 | $204.01 | $193.61 | $203.24 | $40.50 | 228,315 |
2021-04-01 | $198.05 | $199.04 | $193.64 | $196.88 | $39.23 | 193,615 |
2021-03-31 | $193.51 | $199.18 | $193.51 | $195.22 | $38.90 | 201,150 |
2021-03-30 | $180.73 | $192.68 | $180.73 | $191.48 | $38.16 | 169,990 |
2021-03-29 | $189.81 | $197.35 | $180.47 | $181.46 | $36.16 | 267,055 |
2021-03-26 | $183.68 | $192.43 | $179.36 | $191.61 | $38.18 | 301,350 |
2021-03-25 | $159.98 | $181.76 | $155.00 | $180.54 | $35.98 | 278,520 |
2021-03-24 | $185.20 | $188.45 | $164.71 | $165.46 | $32.97 | 287,720 |
2021-03-23 | $199.60 | $202.00 | $182.60 | $185.16 | $36.90 | 239,555 |
2021-03-22 | $212.01 | $214.29 | $200.25 | $203.72 | $40.59 | 215,495 |
2021-03-19 | $202.94 | $218.02 | $192.39 | $210.30 | $41.90 | 250,915 |
2021-03-18 | $220.82 | $224.08 | $198.93 | $201.80 | $40.21 | 250,940 |
2021-03-17 | $211.19 | $222.94 | $205.99 | $219.34 | $43.70 | 292,600 |
2021-03-16 | $216.87 | $221.08 | $203.93 | $214.29 | $42.70 | 577,710 |
2021-03-15 | $242.00 | $246.39 | $222.88 | $227.11 | $45.25 | 556,540 |
2021-03-12 | $226.24 | $240.40 | $226.13 | $235.08 | $46.84 | 386,470 |
2021-03-11 | $217.35 | $230.80 | $212.31 | $223.60 | $44.55 | 372,505 |
2021-03-10 | $218.39 | $246.77 | $188.04 | $216.72 | $43.18 | 2,056,895 |
2021-03-09 | $196.58 | $207.63 | $190.61 | $205.18 | $40.88 | 930,445 |
2021-03-08 | $163.89 | $189.85 | $161.98 | $183.09 | $36.48 | 1,096,095 |
2021-03-05 | $148.48 | $155.29 | $135.51 | $154.90 | $30.86 | 283,090 |
2021-03-04 | $152.00 | $154.28 | $130.56 | $145.59 | $29.01 | 358,220 |
2021-03-03 | $158.33 | $162.53 | $150.27 | $154.40 | $30.76 | 393,950 |
2021-03-02 | $164.63 | $167.99 | $156.08 | $156.43 | $31.17 | 359,525 |
2021-03-01 | $153.05 | $167.19 | $150.66 | $164.51 | $32.78 | 420,325 |
2021-02-26 | $151.50 | $159.59 | $141.31 | $143.16 | $28.52 | 270,340 |
2021-02-25 | $176.04 | $178.68 | $142.38 | $143.92 | $28.67 | 781,595 |
2021-02-24 | $137.89 | $158.74 | $134.89 | $158.57 | $31.59 | 328,680 |
2021-02-23 | $138.73 | $138.73 | $118.05 | $137.08 | $27.31 | 402,920 |
2021-02-22 | $141.61 | $148.00 | $140.99 | $143.38 | $28.57 | 284,220 |
2021-02-19 | $139.61 | $145.40 | $139.44 | $142.75 | $28.44 | 140,475 |
2021-02-18 | $139.29 | $139.50 | $133.73 | $137.19 | $27.33 | 240,385 |
2021-02-17 | $146.24 | $146.24 | $135.83 | $142.77 | $28.45 | 267,020 |
2021-02-16 | $150.02 | $151.88 | $142.54 | $146.78 | $29.24 | 162,520 |
2021-02-12 | $147.10 | $149.37 | $144.00 | $148.00 | $29.49 | 86,750 |
2021-02-11 | $146.10 | $154.80 | $143.28 | $147.75 | $29.44 | 270,520 |
2021-02-10 | $148.23 | $151.58 | $139.22 | $145.36 | $28.96 | 361,225 |
2021-02-09 | $148.83 | $149.22 | $143.82 | $146.52 | $29.19 | 247,600 |
2021-02-08 | $148.00 | $150.21 | $145.26 | $147.99 | $29.49 | 433,010 |
2021-02-05 | $137.48 | $148.00 | $134.93 | $142.25 | $28.34 | 385,680 |
2021-02-04 | $137.42 | $138.84 | $132.66 | $133.68 | $26.63 | 278,370 |
2021-02-03 | $135.54 | $139.60 | $128.54 | $135.07 | $26.91 | 388,785 |
2021-02-02 | $149.30 | $153.85 | $123.14 | $127.08 | $25.32 | 1,596,040 |
2021-02-01 | $201.97 | $203.91 | $160.59 | $169.02 | $33.68 | 876,935 |
2021-01-29 | $215.64 | $238.17 | $177.42 | $204.14 | $40.67 | 1,808,615 |
2021-01-28 | $200.07 | $303.85 | $138.71 | $174.63 | $34.79 | 2,116,230 |
2021-01-27 | $225.65 | $257.15 | $197.06 | $241.83 | $48.18 | 2,419,415 |
2021-01-26 | $156.02 | $179.44 | $150.00 | $178.59 | $35.58 | 827,775 |
2021-01-25 | $150.00 | $183.38 | $140.00 | $147.66 | $29.42 | 850,525 |
2021-01-22 | $127.13 | $140.86 | $127.13 | $140.64 | $28.02 | 275,710 |
2021-01-21 | $128.06 | $133.00 | $127.43 | $131.30 | $26.16 | 235,550 |
2021-01-20 | $126.52 | $129.40 | $125.22 | $127.99 | $25.50 | 164,425 |
2021-01-19 | $131.65 | $131.65 | $123.40 | $127.00 | $25.30 | 270,530 |
2021-01-15 | $132.30 | $132.30 | $120.87 | $125.55 | $25.01 | 586,815 |
2021-01-14 | $125.01 | $136.48 | $125.01 | $135.40 | $26.98 | 497,205 |
2021-01-13 | $125.06 | $126.89 | $119.48 | $123.42 | $24.59 | 254,870 |
2021-01-12 | $116.18 | $124.85 | $115.91 | $124.79 | $24.86 | 433,445 |
2021-01-11 | $104.45 | $114.11 | $104.40 | $114.03 | $22.72 | 345,485 |
2021-01-08 | $541.72 | $546.24 | $520.94 | $535.79 | $21.35 | 287,600 |
2021-01-07 | $537.64 | $545.89 | $532.67 | $535.11 | $21.32 | 188,825 |
2021-01-06 | $466.02 | $534.11 | $466.02 | $524.27 | $20.89 | 336,375 |
2021-01-05 | $430.78 | $467.30 | $430.78 | $465.71 | $18.56 | 236,200 |
2021-01-04 | $455.42 | $460.00 | $424.29 | $435.97 | $17.37 | 417,900 |
2020-12-31 | $465.49 | $465.49 | $451.00 | $454.22 | $18.10 | 180,125 |
2020-12-30 | $464.67 | $472.37 | $463.21 | $467.18 | $18.62 | 157,425 |
2020-12-29 | $473.88 | $474.81 | $439.09 | $452.48 | $18.03 | 400,925 |
2020-12-28 | $474.22 | $478.50 | $466.38 | $471.29 | $18.78 | 196,225 |
2020-12-24 | $463.93 | $467.85 | $460.28 | $462.35 | $18.42 | 145,300 |
2020-12-23 | $464.56 | $469.01 | $455.49 | $463.52 | $18.47 | 144,075 |
2020-12-22 | $448.21 | $455.88 | $444.14 | $453.93 | $18.09 | 273,325 |
2020-12-21 | $406.95 | $434.69 | $406.95 | $434.19 | $17.30 | 276,600 |
2020-12-18 | $435.94 | $442.19 | $425.36 | $429.46 | $17.11 | 240,375 |
2020-12-17 | $417.35 | $433.73 | $417.35 | $433.05 | $17.26 | 226,250 |
2020-12-16 | $406.42 | $412.82 | $400.68 | $410.22 | $16.35 | 117,450 |
2020-12-15 | $383.50 | $405.49 | $383.50 | $405.49 | $16.16 | 182,225 |
2020-12-14 | $402.23 | $402.23 | $377.48 | $377.48 | $15.04 | 157,250 |
2020-12-11 | $396.00 | $403.89 | $378.14 | $389.51 | $15.52 | 179,975 |
2020-12-10 | $394.20 | $406.42 | $392.95 | $402.94 | $16.06 | 154,450 |
2020-12-09 | $409.46 | $415.43 | $388.19 | $403.51 | $16.08 | 270,700 |
2020-12-08 | $410.75 | $411.28 | $407.57 | $410.32 | $16.35 | 77,150 |
2020-12-07 | $407.43 | $408.98 | $398.00 | $401.20 | $15.99 | 161,125 |
2020-12-04 | $398.11 | $407.51 | $394.81 | $407.51 | $16.24 | 130,975 |
2020-12-03 | $381.80 | $399.65 | $381.80 | $393.92 | $15.70 | 276,250 |
2020-12-02 | $374.71 | $382.12 | $362.12 | $381.53 | $15.20 | 238,125 |
2020-12-01 | $380.42 | $383.96 | $371.57 | $381.30 | $15.19 | 273,150 |
2020-11-30 | $390.78 | $390.78 | $352.18 | $369.65 | $14.73 | 576,100 |
2020-11-27 | $390.68 | $391.27 | $383.85 | $389.50 | $15.52 | 204,350 |
2020-11-25 | $376.72 | $383.95 | $369.21 | $380.55 | $15.16 | 373,875 |
2020-11-24 | $378.48 | $382.80 | $366.11 | $382.35 | $15.24 | 635,900 |
2020-11-23 | $334.54 | $365.82 | $334.54 | $362.49 | $14.44 | 543,450 |
2020-11-20 | $326.80 | $333.15 | $322.39 | $326.16 | $13.00 | 223,900 |
2020-11-19 | $306.44 | $325.86 | $306.44 | $325.86 | $12.98 | 168,275 |
2020-11-18 | $308.12 | $323.70 | $306.33 | $306.33 | $12.21 | 230,250 |
2020-11-17 | $295.21 | $307.92 | $286.40 | $304.99 | $12.15 | 389,750 |
2020-11-16 | $293.83 | $300.70 | $284.97 | $300.07 | $11.96 | 514,850 |
2020-11-13 | $267.35 | $280.38 | $267.35 | $278.56 | $11.10 | 512,350 |
2020-11-12 | $278.39 | $278.39 | $258.00 | $262.67 | $10.47 | 387,750 |
2020-11-11 | $278.92 | $280.74 | $276.70 | $280.63 | $11.18 | 123,825 |
2020-11-10 | $279.70 | $285.14 | $267.13 | $280.89 | $11.19 | 209,475 |
2020-11-09 | $295.85 | $306.44 | $277.09 | $277.09 | $11.04 | 558,900 |
2020-11-06 | $270.20 | $271.85 | $263.79 | $267.17 | $10.65 | 161,775 |
2020-11-05 | $255.25 | $273.09 | $255.25 | $271.07 | $10.80 | 315,425 |
2020-11-04 | $250.00 | $253.28 | $241.32 | $247.92 | $9.88 | 353,000 |
2020-11-03 | $235.95 | $250.00 | $235.95 | $249.61 | $9.95 | 335,325 |
2020-11-02 | $219.34 | $226.84 | $219.08 | $224.80 | $8.96 | 227,800 |
2020-10-30 | $231.04 | $231.04 | $209.77 | $212.17 | $8.45 | 166,775 |
2020-10-29 | $240.00 | $240.00 | $229.26 | $235.08 | $9.37 | 111,475 |
2020-10-28 | $241.38 | $245.73 | $238.00 | $238.08 | $9.49 | 240,325 |
2020-10-27 | $260.70 | $262.23 | $257.42 | $257.42 | $10.26 | 198,675 |
2020-10-26 | $274.20 | $274.20 | $248.22 | $259.16 | $10.33 | 325,075 |
2020-10-23 | $271.12 | $280.41 | $270.59 | $280.39 | $11.17 | 115,075 |
2020-10-22 | $266.50 | $277.24 | $257.65 | $274.14 | $10.92 | 200,725 |
2020-10-21 | $273.02 | $274.54 | $265.00 | $266.55 | $10.62 | 267,400 |
2020-10-20 | $276.94 | $281.90 | $272.22 | $272.22 | $10.85 | 179,450 |
2020-10-19 | $285.22 | $285.65 | $268.56 | $269.05 | $10.72 | 199,975 |
2020-10-16 | $294.93 | $294.93 | $280.30 | $280.30 | $11.17 | 228,675 |
2020-10-15 | $269.72 | $291.27 | $266.72 | $288.88 | $11.51 | 355,225 |
2020-10-14 | $289.91 | $290.16 | $276.00 | $277.92 | $11.07 | 270,625 |
2020-10-13 | $277.92 | $286.37 | $271.86 | $283.96 | $11.32 | 309,275 |
2020-10-12 | $282.86 | $283.79 | $276.50 | $276.51 | $11.02 | 358,350 |
2020-10-09 | $281.81 | $284.75 | $275.29 | $275.36 | $10.97 | 477,775 |
2020-10-08 | $267.71 | $275.37 | $264.12 | $275.37 | $10.97 | 394,000 |
2020-10-07 | $250.90 | $265.44 | $250.90 | $263.97 | $10.52 | 449,400 |
2020-10-06 | $263.20 | $265.45 | $242.16 | $243.83 | $9.72 | 611,450 |
2020-10-05 | $244.82 | $258.65 | $244.82 | $258.45 | $10.30 | 422,250 |
2020-10-02 | $218.93 | $239.33 | $217.08 | $238.61 | $9.51 | 454,350 |
2020-10-01 | $223.72 | $235.10 | $221.00 | $234.12 | $9.33 | 277,750 |
2020-09-30 | $213.49 | $223.00 | $212.10 | $216.44 | $8.62 | 166,175 |
2020-09-29 | $226.16 | $226.16 | $209.30 | $212.29 | $8.46 | 265,775 |
2020-09-28 | $215.20 | $222.01 | $215.20 | $221.75 | $8.84 | 264,875 |
2020-09-25 | $201.19 | $207.83 | $201.09 | $207.15 | $8.25 | 122,500 |
2020-09-24 | $209.71 | $211.77 | $196.57 | $202.67 | $8.08 | 373,475 |
2020-09-23 | $233.29 | $236.75 | $213.63 | $213.63 | $8.51 | 185,150 |
2020-09-22 | $219.62 | $230.96 | $217.72 | $230.60 | $9.19 | 262,425 |
2020-09-21 | $216.00 | $216.00 | $202.18 | $213.23 | $8.50 | 353,600 |
2020-09-18 | $231.07 | $234.50 | $225.98 | $226.48 | $9.02 | 165,075 |
2020-09-17 | $226.39 | $231.99 | $221.76 | $228.66 | $9.11 | 156,800 |
2020-09-16 | $238.45 | $245.00 | $234.59 | $235.21 | $9.37 | 253,725 |
2020-09-15 | $239.85 | $240.97 | $233.13 | $233.13 | $9.29 | 157,700 |
2020-09-14 | $228.50 | $235.27 | $228.50 | $233.81 | $9.32 | 169,500 |
2020-09-11 | $231.80 | $231.80 | $214.40 | $218.92 | $8.72 | 239,850 |
2020-09-10 | $240.40 | $250.12 | $228.53 | $228.53 | $9.11 | 351,875 |
2020-09-09 | $232.54 | $239.06 | $231.14 | $237.49 | $9.46 | 250,275 |
2020-09-08 | $224.43 | $234.57 | $221.00 | $225.37 | $8.98 | 304,575 |
2020-09-04 | $245.77 | $247.00 | $219.39 | $235.70 | $9.39 | 573,900 |
2020-09-03 | $267.32 | $267.32 | $237.46 | $241.85 | $9.64 | 377,425 |
2020-09-02 | $272.34 | $272.34 | $259.05 | $270.58 | $10.78 | 235,975 |
2020-09-01 | $250.73 | $265.54 | $250.73 | $264.92 | $10.56 | 373,550 |
2020-08-31 | $259.41 | $260.00 | $243.47 | $249.16 | $9.93 | 606,050 |
2020-08-28 | $262.64 | $265.12 | $258.12 | $259.83 | $10.35 | 175,675 |
2020-08-27 | $270.00 | $270.00 | $257.52 | $259.56 | $10.34 | 169,225 |
2020-08-26 | $263.36 | $269.49 | $263.36 | $265.24 | $10.57 | 379,125 |
2020-08-25 | $263.36 | $263.36 | $253.33 | $261.50 | $10.42 | 241,825 |
2020-08-24 | $257.25 | $264.03 | $253.15 | $263.80 | $10.51 | 485,825 |
2020-08-21 | $250.35 | $254.86 | $247.23 | $251.60 | $10.03 | 321,500 |
2020-08-20 | $250.00 | $254.59 | $249.16 | $249.16 | $9.93 | 394,300 |
2020-08-19 | $259.18 | $264.00 | $255.67 | $258.26 | $10.29 | 496,425 |
2020-08-18 | $264.02 | $264.02 | $249.00 | $256.45 | $10.22 | 628,000 |
2020-08-17 | $251.00 | $264.22 | $251.00 | $263.08 | $10.48 | 651,425 |
2020-08-14 | $242.51 | $247.07 | $238.51 | $246.30 | $9.81 | 256,075 |
2020-08-13 | $238.00 | $246.18 | $237.00 | $241.50 | $9.62 | 318,200 |
2020-08-12 | $239.58 | $240.13 | $235.35 | $240.12 | $9.57 | 288,400 |
2020-08-11 | $245.43 | $249.05 | $233.08 | $233.67 | $9.31 | 511,275 |
2020-08-10 | $237.69 | $244.22 | $236.22 | $238.53 | $9.50 | 448,500 |
2020-08-07 | $223.75 | $236.43 | $223.75 | $234.37 | $9.34 | 550,525 |
2020-08-06 | $227.74 | $227.74 | $219.30 | $221.03 | $8.81 | 244,800 |
2020-08-05 | $216.62 | $228.38 | $216.62 | $228.38 | $9.10 | 321,950 |
2020-08-04 | $206.29 | $212.13 | $205.00 | $212.13 | $8.45 | 171,775 |
2020-08-03 | $194.70 | $204.08 | $193.67 | $203.36 | $8.10 | 337,900 |
2020-07-31 | $198.66 | $199.15 | $185.59 | $191.27 | $7.62 | 247,450 |
2020-07-30 | $195.04 | $197.94 | $189.29 | $195.23 | $7.78 | 240,275 |
2020-07-29 | $185.80 | $199.09 | $185.80 | $197.96 | $7.89 | 646,825 |
2020-07-28 | $185.04 | $189.41 | $182.05 | $182.26 | $7.26 | 290,150 |
2020-07-27 | $177.59 | $184.88 | $176.20 | $184.44 | $7.35 | 156,050 |
2020-07-24 | $180.00 | $184.45 | $178.36 | $178.37 | $7.11 | 273,175 |
2020-07-23 | $187.06 | $194.18 | $178.36 | $184.54 | $7.35 | 520,125 |
2020-07-22 | $177.67 | $186.68 | $177.67 | $186.68 | $7.44 | 193,100 |
2020-07-21 | $170.00 | $179.49 | $170.00 | $177.51 | $7.07 | 251,800 |
2020-07-20 | $167.42 | $167.42 | $160.13 | $166.29 | $6.63 | 268,900 |
2020-07-17 | $171.87 | $171.87 | $167.35 | $168.97 | $6.73 | 225,325 |
2020-07-16 | $167.21 | $174.36 | $167.21 | $174.02 | $6.93 | 410,600 |
2020-07-15 | $161.58 | $171.72 | $161.58 | $170.72 | $6.80 | 699,300 |
2020-07-14 | $145.30 | $154.90 | $145.19 | $154.90 | $6.17 | 158,925 |
2020-07-13 | $159.95 | $161.41 | $146.75 | $146.75 | $5.85 | 394,975 |
2020-07-10 | $150.67 | $157.26 | $148.13 | $157.26 | $6.27 | 303,550 |
2020-07-09 | $159.98 | $159.98 | $144.55 | $151.09 | $6.02 | 337,875 |
2020-07-08 | $152.71 | $159.73 | $151.07 | $159.73 | $6.36 | 242,350 |
2020-07-07 | $156.56 | $157.80 | $152.66 | $154.06 | $6.14 | 254,175 |
2020-07-06 | $158.13 | $163.12 | $157.00 | $159.17 | $6.34 | 379,825 |
2020-07-02 | $151.28 | $157.63 | $149.82 | $151.25 | $6.03 | 402,425 |
2020-07-01 | $147.91 | $151.88 | $144.60 | $146.87 | $5.85 | 304,875 |
2020-06-30 | $143.96 | $146.40 | $141.27 | $145.51 | $5.80 | 473,900 |
2020-06-29 | $132.03 | $144.45 | $128.85 | $143.34 | $5.71 | 295,100 |
2020-06-26 | $138.00 | $141.15 | $129.75 | $129.79 | $5.17 | 205,100 |
2020-06-25 | $130.00 | $136.16 | $128.11 | $135.05 | $5.38 | 243,250 |
2020-06-24 | $145.06 | $146.00 | $128.32 | $132.85 | $5.29 | 612,425 |
2020-06-23 | $152.84 | $155.00 | $146.55 | $149.05 | $5.94 | 416,200 |
2020-06-22 | $138.24 | $149.50 | $135.62 | $148.35 | $5.91 | 411,075 |
2020-06-19 | $148.27 | $149.74 | $136.17 | $138.61 | $5.52 | 330,825 |
2020-06-18 | $140.00 | $147.19 | $139.73 | $143.54 | $5.72 | 390,200 |
2020-06-17 | $151.18 | $151.18 | $142.29 | $144.67 | $5.76 | 318,550 |
2020-06-16 | $155.96 | $155.96 | $139.67 | $147.05 | $5.86 | 950,775 |
2020-06-15 | $118.58 | $137.78 | $118.58 | $135.84 | $5.41 | 695,400 |
2020-06-12 | $140.00 | $140.00 | $121.08 | $131.00 | $5.22 | 647,200 |
2020-06-11 | $135.00 | $138.99 | $123.96 | $126.00 | $5.02 | 1,110,800 |
2020-06-10 | $162.50 | $162.50 | $151.18 | $151.77 | $6.05 | 774,150 |
2020-06-09 | $166.62 | $169.90 | $158.61 | $163.16 | $6.50 | 1,407,000 |
2020-06-08 | $176.30 | $176.58 | $171.05 | $175.32 | $6.99 | 1,415,700 |
2020-06-05 | $168.90 | $171.86 | $163.79 | $165.39 | $6.59 | 767,000 |
2020-06-04 | $151.96 | $157.51 | $150.39 | $153.58 | $6.12 | 504,975 |
2020-06-03 | $145.00 | $154.82 | $145.00 | $153.13 | $6.10 | 2,052,775 |
2020-06-02 | $135.74 | $142.06 | $133.59 | $140.95 | $5.62 | 1,829,425 |
2020-06-01 | $127.91 | $134.70 | $127.91 | $132.07 | $5.26 | 315,350 |
2020-05-29 | $126.76 | $130.40 | $124.09 | $129.88 | $5.18 | 865,725 |
2020-05-28 | $141.15 | $141.15 | $126.01 | $128.44 | $5.12 | 682,200 |
2020-05-27 | $131.14 | $138.22 | $122.48 | $138.22 | $5.51 | 854,925 |
2020-05-26 | $125.64 | $128.00 | $124.40 | $125.18 | $4.99 | 441,925 |
2020-05-22 | $112.66 | $115.28 | $111.67 | $115.25 | $4.59 | 187,650 |
2020-05-21 | $109.83 | $115.17 | $107.56 | $113.61 | $4.53 | 254,125 |
2020-05-20 | $112.54 | $112.74 | $106.00 | $107.02 | $4.26 | 274,075 |
2020-05-19 | $111.59 | $113.02 | $104.52 | $106.04 | $4.23 | 221,775 |
2020-05-18 | $105.96 | $111.46 | $105.96 | $110.43 | $4.40 | 614,800 |
2020-05-15 | $90.44 | $99.25 | $88.62 | $97.32 | $3.88 | 531,450 |
2020-05-14 | $86.37 | $91.92 | $82.55 | $91.63 | $3.65 | 365,225 |
2020-05-13 | $99.15 | $99.15 | $85.44 | $90.21 | $3.59 | 501,675 |
2020-05-12 | $106.35 | $107.61 | $98.00 | $98.00 | $3.91 | 595,400 |
2020-05-11 | $104.86 | $107.77 | $102.65 | $106.75 | $4.25 | 345,600 |
2020-05-08 | $97.96 | $107.80 | $97.96 | $106.98 | $4.26 | 550,350 |
2020-05-07 | $97.23 | $99.00 | $94.76 | $94.76 | $3.78 | 359,575 |
2020-05-06 | $96.93 | $96.93 | $91.59 | $93.40 | $3.72 | 453,350 |
2020-05-05 | $95.00 | $98.54 | $92.00 | $92.66 | $3.69 | 782,975 |
2020-05-04 | $83.24 | $90.24 | $81.45 | $89.74 | $3.58 | 356,550 |
2020-05-01 | $88.82 | $92.52 | $84.00 | $87.80 | $3.50 | 600,750 |
2020-04-30 | $105.12 | $105.12 | $96.08 | $96.72 | $3.85 | 677,700 |
2020-04-29 | $107.83 | $111.05 | $103.82 | $108.37 | $4.32 | 2,082,875 |
2020-04-28 | $102.33 | $105.37 | $93.79 | $98.84 | $3.94 | 2,561,950 |
2020-04-27 | $83.20 | $96.04 | $83.20 | $95.34 | $3.80 | 1,886,925 |
2020-04-24 | $76.55 | $83.44 | $76.55 | $81.65 | $3.25 | 591,375 |
2020-04-23 | $74.65 | $78.48 | $74.17 | $75.48 | $3.01 | 333,400 |
2020-04-22 | $7.59 | $7.63 | $7.30 | $7.38 | $2.94 | 169,272 |
2020-04-21 | $7.25 | $7.60 | $7.05 | $7.32 | $2.92 | 261,830 |
2020-04-20 | $7.89 | $8.31 | $7.62 | $7.92 | $3.16 | 331,142 |
2020-04-17 | $8.22 | $8.23 | $7.63 | $8.12 | $3.24 | 392,095 |
2020-04-16 | $7.30 | $7.43 | $6.93 | $7.23 | $2.88 | 238,157 |
2020-04-15 | $7.38 | $7.54 | $7.00 | $7.25 | $2.89 | 514,750 |
2020-04-14 | $8.14 | $8.44 | $7.88 | $8.34 | $3.32 | 599,875 |
2020-04-13 | $7.77 | $7.77 | $7.05 | $7.47 | $2.98 | 249,145 |
2020-04-09 | $7.48 | $8.25 | $7.37 | $7.71 | $3.07 | 656,962 |
2020-04-08 | $6.41 | $7.13 | $6.29 | $6.98 | $2.78 | 529,875 |
2020-04-07 | $6.68 | $6.94 | $5.96 | $6.15 | $2.45 | 932,570 |
2020-04-06 | $4.86 | $5.71 | $4.85 | $5.70 | $2.27 | 422,085 |
2020-04-03 | $4.49 | $4.54 | $4.03 | $4.27 | $1.70 | 131,212 |
2020-04-02 | $4.59 | $4.87 | $4.25 | $4.47 | $1.78 | 112,660 |
2020-04-01 | $5.00 | $5.15 | $4.60 | $4.67 | $1.86 | 155,747 |
2020-03-31 | $5.84 | $6.00 | $5.54 | $5.70 | $2.27 | 90,627 |
2020-03-30 | $6.06 | $6.06 | $5.37 | $5.82 | $2.32 | 132,532 |
2020-03-27 | $6.19 | $6.19 | $5.68 | $5.85 | $2.33 | 147,395 |
2020-03-26 | $6.40 | $6.83 | $6.15 | $6.58 | $2.62 | 170,670 |
2020-03-25 | $5.79 | $6.73 | $5.48 | $6.01 | $2.39 | 349,202 |
2020-03-24 | $5.10 | $5.70 | $5.02 | $5.67 | $2.26 | 203,722 |
2020-03-23 | $4.99 | $5.13 | $4.10 | $4.55 | $1.79 | 226,917 |
2020-03-20 | $6.03 | $6.03 | $4.84 | $4.91 | $1.93 | 229,322 |
2020-03-19 | $4.56 | $5.90 | $4.40 | $5.78 | $2.27 | 248,900 |
2020-03-18 | $5.66 | $5.75 | $4.10 | $5.08 | $1.99 | 111,582 |
2020-03-17 | $6.01 | $6.72 | $5.51 | $6.27 | $2.46 | 80,732 |
2020-03-16 | $7.88 | $7.88 | $5.64 | $6.01 | $2.36 | 116,212 |
2020-03-13 | $8.67 | $8.75 | $6.96 | $8.75 | $3.43 | 148,217 |
2020-03-12 | $8.65 | $9.10 | $7.36 | $7.37 | $2.89 | 203,257 |
2020-03-11 | $13.50 | $13.50 | $11.24 | $11.57 | $4.54 | 282,867 |
2020-03-10 | $14.84 | $15.41 | $13.16 | $14.73 | $5.78 | 37,007 |
2020-03-09 | $15.04 | $15.04 | $12.77 | $14.07 | $5.52 | 53,190 |
2020-03-06 | $16.02 | $17.17 | $15.81 | $16.71 | $6.56 | 84,332 |
2020-03-05 | $18.11 | $18.11 | $16.91 | $17.27 | $6.78 | 66,057 |
2020-03-04 | $18.70 | $19.42 | $17.99 | $19.41 | $7.62 | 65,430 |
2020-03-03 | $19.32 | $20.00 | $17.37 | $17.91 | $7.03 | 56,487 |
2020-03-02 | $18.64 | $19.15 | $17.20 | $19.15 | $7.52 | 35,362 |
2020-02-28 | $17.10 | $18.73 | $17.00 | $18.35 | $7.20 | 62,127 |
2020-02-27 | $19.15 | $21.00 | $17.70 | $18.73 | $7.35 | 105,185 |
2020-02-26 | $22.42 | $22.78 | $20.45 | $20.46 | $8.03 | 38,027 |
2020-02-25 | $24.86 | $24.86 | $21.85 | $21.91 | $8.60 | 47,125 |
2020-02-24 | $24.61 | $25.17 | $23.81 | $24.41 | $9.58 | 87,572 |
2020-02-21 | $27.84 | $27.87 | $27.11 | $27.32 | $10.72 | 20,585 |
2020-02-20 | $26.52 | $27.92 | $26.52 | $27.92 | $10.96 | 56,042 |
2020-02-19 | $26.10 | $26.43 | $25.41 | $26.23 | $10.29 | 14,567 |
2020-02-18 | $25.59 | $26.36 | $25.59 | $26.02 | $10.21 | 14,017 |
2020-02-14 | $26.12 | $26.13 | $25.50 | $25.68 | $10.08 | 7,290 |
2020-02-13 | $25.41 | $26.15 | $25.41 | $25.92 | $10.17 | 16,942 |
2020-02-12 | $25.54 | $26.29 | $25.54 | $26.21 | $10.29 | 31,080 |
2020-02-11 | $24.84 | $25.21 | $24.84 | $24.97 | $9.80 | 13,812 |
2020-02-10 | $24.04 | $24.52 | $24.04 | $24.35 | $9.56 | 18,155 |
2020-02-07 | $24.67 | $24.69 | $23.90 | $24.11 | $9.46 | 24,730 |
2020-02-06 | $26.10 | $26.10 | $25.28 | $25.32 | $9.94 | 38,562 |
2020-02-05 | $24.95 | $25.90 | $24.95 | $25.83 | $10.14 | 49,460 |
2020-02-04 | $24.40 | $24.81 | $24.04 | $24.19 | $9.49 | 30,942 |
2020-02-03 | $23.19 | $24.26 | $23.19 | $23.64 | $9.28 | 31,205 |
2020-01-31 | $24.69 | $24.69 | $22.72 | $22.90 | $8.99 | 57,412 |
2020-01-30 | $25.04 | $25.23 | $24.51 | $25.08 | $9.84 | 27,997 |
2020-01-29 | $25.90 | $26.15 | $25.56 | $25.56 | $10.03 | 47,505 |
2020-01-28 | $25.50 | $25.99 | $25.37 | $25.77 | $10.11 | 31,067 |
2020-01-27 | $24.53 | $25.76 | $23.82 | $25.32 | $9.94 | 123,217 |
2020-01-24 | $27.19 | $27.19 | $25.60 | $26.00 | $10.20 | 45,387 |
2020-01-23 | $26.81 | $27.22 | $26.22 | $27.06 | $10.62 | 21,080 |
2020-01-22 | $27.65 | $27.70 | $27.00 | $27.10 | $10.64 | 12,000 |
2020-01-21 | $27.60 | $27.68 | $27.04 | $27.36 | $10.74 | 36,172 |
2020-01-17 | $28.40 | $28.40 | $27.67 | $27.90 | $10.95 | 37,432 |
2020-01-16 | $27.59 | $28.34 | $27.59 | $28.01 | $10.99 | 89,630 |
2020-01-15 | $26.96 | $27.28 | $26.68 | $26.86 | $10.54 | 41,825 |
2020-01-14 | $26.81 | $27.77 | $26.73 | $27.40 | $10.75 | 50,630 |
2020-01-13 | $26.40 | $26.98 | $25.93 | $26.96 | $10.58 | 54,570 |
2020-01-10 | $26.68 | $26.68 | $26.03 | $26.42 | $10.37 | 55,980 |
2020-01-09 | $27.03 | $27.24 | $26.22 | $26.74 | $10.49 | 255,377 |
2020-01-08 | $26.97 | $27.65 | $26.86 | $27.06 | $10.62 | 55,630 |
2020-01-07 | $27.11 | $27.45 | $26.51 | $27.02 | $10.60 | 31,145 |
2020-01-06 | $26.54 | $27.36 | $26.31 | $27.26 | $10.70 | 79,485 |
2020-01-03 | $26.57 | $27.12 | $26.54 | $27.00 | $10.60 | 43,790 |
2020-01-02 | $28.82 | $28.85 | $27.21 | $27.53 | $10.80 | 101,692 |
2019-12-31 | $27.58 | $28.54 | $27.56 | $28.30 | $11.11 | 50,225 |
2019-12-30 | $28.78 | $28.90 | $27.76 | $28.08 | $11.02 | 64,962 |
2019-12-27 | $28.85 | $29.26 | $28.47 | $28.71 | $11.27 | 92,882 |
2019-12-26 | $28.20 | $28.42 | $27.73 | $28.40 | $11.15 | 69,885 |
2019-12-24 | $27.79 | $27.93 | $27.72 | $27.81 | $10.91 | 28,650 |
2019-12-23 | $28.05 | $28.05 | $27.26 | $27.43 | $10.77 | 73,347 |
2019-12-20 | $27.85 | $28.24 | $27.64 | $27.82 | $10.92 | 73,515 |
2019-12-19 | $27.26 | $27.83 | $27.26 | $27.59 | $10.83 | 124,840 |
2019-12-18 | $26.52 | $27.40 | $26.49 | $27.18 | $10.67 | 167,860 |
2019-12-17 | $25.68 | $26.43 | $25.35 | $26.41 | $10.36 | 150,650 |
2019-12-16 | $26.08 | $26.16 | $25.55 | $25.59 | $10.04 | 117,677 |
2019-12-13 | $27.34 | $27.34 | $25.55 | $25.62 | $10.05 | 192,492 |
2019-12-12 | $25.79 | $27.32 | $25.60 | $27.22 | $10.68 | 302,002 |
2019-12-11 | $26.26 | $26.26 | $25.35 | $25.74 | $10.10 | 53,172 |
2019-12-10 | $26.30 | $26.35 | $25.91 | $26.31 | $10.32 | 18,970 |
2019-12-09 | $25.92 | $26.87 | $25.84 | $26.40 | $10.36 | 102,670 |
2019-12-06 | $25.35 | $26.34 | $25.35 | $26.03 | $10.21 | 80,115 |
2019-12-05 | $24.90 | $25.04 | $24.20 | $24.32 | $9.54 | 49,525 |
2019-12-04 | $24.33 | $25.05 | $24.33 | $24.59 | $9.65 | 97,410 |
2019-12-03 | $24.33 | $24.33 | $23.74 | $24.05 | $9.44 | 73,902 |
2019-12-02 | $26.12 | $26.12 | $25.09 | $25.16 | $9.87 | 146,692 |
2019-11-29 | $26.61 | $26.61 | $25.95 | $26.00 | $10.20 | 48,355 |
2019-11-27 | $26.52 | $26.97 | $26.38 | $26.73 | $10.49 | 106,035 |
2019-11-26 | $25.59 | $26.71 | $25.55 | $26.30 | $10.32 | 350,175 |
2019-11-25 | $25.01 | $25.95 | $24.89 | $25.82 | $10.13 | 114,822 |
2019-11-22 | $24.42 | $24.67 | $23.99 | $24.59 | $9.65 | 63,512 |
2019-11-21 | $23.96 | $24.06 | $23.37 | $23.69 | $9.30 | 49,280 |
2019-11-20 | $24.79 | $24.79 | $23.20 | $23.82 | $9.35 | 208,595 |
2019-11-19 | $25.56 | $25.65 | $24.50 | $24.85 | $9.75 | 153,487 |
2019-11-18 | $26.40 | $26.51 | $25.93 | $26.36 | $10.34 | 75,495 |
2019-11-15 | $26.28 | $26.56 | $25.65 | $26.44 | $10.37 | 120,872 |
2019-11-14 | $25.27 | $26.22 | $25.27 | $25.68 | $10.08 | 150,507 |
2019-11-13 | $25.20 | $25.39 | $24.55 | $25.23 | $9.90 | 102,640 |
2019-11-12 | $25.57 | $26.04 | $25.28 | $25.57 | $10.03 | 41,797 |
2019-11-11 | $25.38 | $25.75 | $25.27 | $25.71 | $10.09 | 38,385 |
2019-11-08 | $26.11 | $26.33 | $25.64 | $25.76 | $10.11 | 64,585 |
2019-11-07 | $27.25 | $27.40 | $26.20 | $26.23 | $10.29 | 164,817 |
2019-11-06 | $26.80 | $26.80 | $25.98 | $26.30 | $10.32 | 59,827 |
2019-11-05 | $25.76 | $27.05 | $25.76 | $26.77 | $10.50 | 114,180 |
2019-11-04 | $25.19 | $25.66 | $25.09 | $25.65 | $10.06 | 186,320 |
2019-11-01 | $24.02 | $24.68 | $23.84 | $24.52 | $9.62 | 27,927 |
2019-10-31 | $24.24 | $24.24 | $23.22 | $23.54 | $9.24 | 28,555 |
2019-10-30 | $25.08 | $25.11 | $24.10 | $24.47 | $9.60 | 48,310 |
2019-10-29 | $25.93 | $25.93 | $25.05 | $25.12 | $9.86 | 58,345 |
2019-10-28 | $26.25 | $26.86 | $26.20 | $26.38 | $10.35 | 73,435 |
2019-10-25 | $24.61 | $25.86 | $24.61 | $25.76 | $10.11 | 88,590 |
2019-10-24 | $25.23 | $25.27 | $24.35 | $24.92 | $9.78 | 58,382 |
2019-10-23 | $24.83 | $25.19 | $24.15 | $25.14 | $9.86 | 62,307 |
2019-10-22 | $24.15 | $24.94 | $23.72 | $24.81 | $9.74 | 26,635 |
2019-10-21 | $23.55 | $24.29 | $23.55 | $23.91 | $9.38 | 66,640 |
2019-10-18 | $23.16 | $23.37 | $22.70 | $23.08 | $9.06 | 106,335 |
2019-10-17 | $23.58 | $24.05 | $23.44 | $24.01 | $9.42 | 65,277 |
2019-10-16 | $22.72 | $23.33 | $22.70 | $23.21 | $9.11 | 40,580 |
2019-10-15 | $22.38 | $23.37 | $22.16 | $22.85 | $8.97 | 46,652 |
2019-10-14 | $22.57 | $22.57 | $21.50 | $21.99 | $8.63 | 50,152 |
2019-10-11 | $21.89 | $23.54 | $21.89 | $22.74 | $8.92 | 205,552 |
2019-10-10 | $20.93 | $21.47 | $20.92 | $21.28 | $8.35 | 36,535 |
2019-10-09 | $20.52 | $21.03 | $20.52 | $20.69 | $8.12 | 11,387 |
2019-10-08 | $20.50 | $20.60 | $19.90 | $20.14 | $7.90 | 34,605 |
2019-10-07 | $20.92 | $21.57 | $20.92 | $21.10 | $8.28 | 31,040 |
2019-10-04 | $20.80 | $21.11 | $20.65 | $21.11 | $8.28 | 20,887 |
2019-10-03 | $20.23 | $20.71 | $19.41 | $20.69 | $8.12 | 52,625 |
2019-10-02 | $21.86 | $21.86 | $20.37 | $20.46 | $8.03 | 85,015 |
2019-10-01 | $23.10 | $23.80 | $22.31 | $22.33 | $8.76 | 74,452 |
2019-09-30 | $22.29 | $23.09 | $22.29 | $22.90 | $8.99 | 68,445 |
2019-09-27 | $22.60 | $22.90 | $21.98 | $22.19 | $8.71 | 56,720 |
2019-09-26 | $22.76 | $22.76 | $21.84 | $22.20 | $8.71 | 33,270 |
2019-09-25 | $22.20 | $22.76 | $21.95 | $22.55 | $8.85 | 72,400 |
2019-09-24 | $23.00 | $23.45 | $21.70 | $21.96 | $8.62 | 70,947 |
2019-09-23 | $21.75 | $22.85 | $21.62 | $22.65 | $8.86 | 47,977 |
2019-09-20 | $22.23 | $22.94 | $21.80 | $21.97 | $8.59 | 71,605 |
2019-09-19 | $22.78 | $22.78 | $22.04 | $22.15 | $8.66 | 24,107 |
2019-09-18 | $23.33 | $23.33 | $21.87 | $22.54 | $8.82 | 57,537 |
2019-09-17 | $23.70 | $23.70 | $22.61 | $23.25 | $9.10 | 45,060 |
2019-09-16 | $24.15 | $24.53 | $23.71 | $23.87 | $9.34 | 30,000 |
2019-09-13 | $24.71 | $25.58 | $24.49 | $24.68 | $9.65 | 111,430 |
2019-09-12 | $25.60 | $25.64 | $24.02 | $24.50 | $9.58 | 92,987 |
2019-09-11 | $25.05 | $25.46 | $23.79 | $25.26 | $9.88 | 169,965 |
2019-09-10 | $22.82 | $24.72 | $22.78 | $24.72 | $9.67 | 316,047 |
2019-09-09 | $20.94 | $22.86 | $20.94 | $22.82 | $8.93 | 165,872 |
2019-09-06 | $21.03 | $21.49 | $20.64 | $20.67 | $8.09 | 117,435 |
2019-09-05 | $19.77 | $20.96 | $19.19 | $20.78 | $8.13 | 176,250 |
2019-09-04 | $18.49 | $18.83 | $18.31 | $18.68 | $7.31 | 39,697 |
2019-09-03 | $18.82 | $18.90 | $17.71 | $18.03 | $7.05 | 34,500 |
2019-08-30 | $19.76 | $19.99 | $18.78 | $18.89 | $7.39 | 50,065 |
2019-08-29 | $19.80 | $19.80 | $19.01 | $19.52 | $7.64 | 124,607 |
2019-08-28 | $17.25 | $18.83 | $17.25 | $18.73 | $7.33 | 73,972 |
2019-08-27 | $18.50 | $18.50 | $17.28 | $17.32 | $6.78 | 72,912 |
2019-08-26 | $17.96 | $18.00 | $17.27 | $17.99 | $7.04 | 59,245 |
2019-08-23 | $18.98 | $19.09 | $17.15 | $17.27 | $6.76 | 213,505 |
2019-08-22 | $19.19 | $19.80 | $18.97 | $19.76 | $7.73 | 135,135 |
2019-08-21 | $18.82 | $18.85 | $18.30 | $18.79 | $7.35 | 197,392 |
2019-08-20 | $18.16 | $18.17 | $17.58 | $17.74 | $6.94 | 112,345 |
2019-08-19 | $18.36 | $18.65 | $18.20 | $18.31 | $7.16 | 95,662 |
2019-08-16 | $17.09 | $17.70 | $16.98 | $17.67 | $6.91 | 101,577 |
2019-08-15 | $17.90 | $17.90 | $16.19 | $16.71 | $6.54 | 166,702 |
2019-08-14 | $18.67 | $18.67 | $17.40 | $17.40 | $6.81 | 154,675 |
2019-08-13 | $18.84 | $21.29 | $18.44 | $19.96 | $7.81 | 109,425 |
2019-08-12 | $19.85 | $19.85 | $18.81 | $19.02 | $7.44 | 53,580 |
2019-08-09 | $21.41 | $21.54 | $20.07 | $20.10 | $7.86 | 39,282 |
2019-08-08 | $20.99 | $21.59 | $20.99 | $21.59 | $8.45 | 40,307 |
2019-08-07 | $20.36 | $20.62 | $19.75 | $20.62 | $8.07 | 19,325 |
2019-08-06 | $20.34 | $20.85 | $19.91 | $20.83 | $8.15 | 17,875 |
2019-08-05 | $20.80 | $20.80 | $19.37 | $19.93 | $7.80 | 90,087 |
2019-08-02 | $21.57 | $21.64 | $21.11 | $21.44 | $8.39 | 77,052 |
2019-08-01 | $24.33 | $24.92 | $21.12 | $21.83 | $8.54 | 93,597 |
2019-07-31 | $24.49 | $25.10 | $23.53 | $24.31 | $9.51 | 54,527 |
2019-07-30 | $24.38 | $24.43 | $23.75 | $24.19 | $9.46 | 94,940 |
2019-07-29 | $25.14 | $25.14 | $24.37 | $25.03 | $9.79 | 23,440 |
2019-07-26 | $24.67 | $25.02 | $24.43 | $24.89 | $9.74 | 162,050 |
2019-07-25 | $25.49 | $25.49 | $24.37 | $24.39 | $9.54 | 32,272 |
2019-07-24 | $23.67 | $25.37 | $23.63 | $25.23 | $9.87 | 61,112 |
2019-07-23 | $23.74 | $23.82 | $23.47 | $23.77 | $9.30 | 20,060 |
2019-07-22 | $24.28 | $24.28 | $23.19 | $23.38 | $9.15 | 21,307 |
2019-07-19 | $23.98 | $24.39 | $23.98 | $24.09 | $9.42 | 7,675 |
2019-07-18 | $24.06 | $24.16 | $23.79 | $23.94 | $9.37 | 28,832 |
2019-07-17 | $24.75 | $24.87 | $24.32 | $24.35 | $9.53 | 350,557 |
2019-07-16 | $25.10 | $25.50 | $24.86 | $25.26 | $9.88 | 40,190 |
2019-07-15 | $25.48 | $25.48 | $24.66 | $24.97 | $9.77 | 29,697 |
2019-07-12 | $24.31 | $25.55 | $24.31 | $25.35 | $9.92 | 64,830 |
2019-07-11 | $23.95 | $24.37 | $23.95 | $24.13 | $9.44 | 4,482 |
2019-07-10 | $24.30 | $24.31 | $23.85 | $24.11 | $9.43 | 41,432 |
2019-07-09 | $24.43 | $24.80 | $24.30 | $24.33 | $9.52 | 37,870 |
2019-07-08 | $24.83 | $25.47 | $24.71 | $24.84 | $9.72 | 70,352 |
2019-07-05 | $23.97 | $25.00 | $23.97 | $25.00 | $9.78 | 71,310 |
2019-07-03 | $23.50 | $24.30 | $23.50 | $24.14 | $9.44 | 298,120 |
2019-07-02 | $24.24 | $24.24 | $23.33 | $23.61 | $9.24 | 285,207 |
2019-07-01 | $25.00 | $25.61 | $23.70 | $24.09 | $9.42 | 501,180 |
2019-06-28 | $23.75 | $24.28 | $23.75 | $24.06 | $9.41 | 199,082 |
2019-06-27 | $23.00 | $23.85 | $22.94 | $23.70 | $9.27 | 333,257 |
2019-06-26 | $22.82 | $23.18 | $22.81 | $22.81 | $8.92 | 4,907 |
2019-06-25 | $22.86 | $22.86 | $22.40 | $22.47 | $8.79 | 16,825 |
2019-06-24 | $23.85 | $23.85 | $22.96 | $22.98 | $8.96 | 51,837 |
2019-06-21 | $24.01 | $24.50 | $24.01 | $24.17 | $9.42 | 16,625 |
2019-06-20 | $24.41 | $24.56 | $23.50 | $24.17 | $9.42 | 15,925 |
2019-06-19 | $23.94 | $23.95 | $23.21 | $23.87 | $9.30 | 14,915 |
2019-06-18 | $24.00 | $25.00 | $23.85 | $23.89 | $9.31 | 28,332 |
2019-06-17 | $23.80 | $24.00 | $23.48 | $23.61 | $9.20 | 21,965 |
2019-06-14 | $23.92 | $23.92 | $23.35 | $23.51 | $9.16 | 86,410 |
2019-06-13 | $23.02 | $23.61 | $23.02 | $23.57 | $9.19 | 43,635 |
2019-06-12 | $23.08 | $23.15 | $22.47 | $22.76 | $8.87 | 15,000 |
2019-06-11 | $23.02 | $23.83 | $22.95 | $23.08 | $9.00 | 104,365 |
2019-06-10 | $22.40 | $23.09 | $22.37 | $22.39 | $8.73 | 201,310 |
2019-06-07 | $21.48 | $22.17 | $21.48 | $21.94 | $8.55 | 161,182 |
2019-06-06 | $21.74 | $21.74 | $20.43 | $21.26 | $8.29 | 67,522 |
2019-06-05 | $22.76 | $22.76 | $21.17 | $21.48 | $8.37 | 52,935 |
2019-06-04 | $21.19 | $22.70 | $21.19 | $22.61 | $8.81 | 381,285 |
2019-06-03 | $20.31 | $20.94 | $20.31 | $20.78 | $8.10 | 30,105 |
2019-05-31 | $20.60 | $20.60 | $19.69 | $20.35 | $7.93 | 54,980 |
2019-05-30 | $21.37 | $21.90 | $21.00 | $21.20 | $8.26 | 310,952 |
2019-05-29 | $22.22 | $22.22 | $20.36 | $21.08 | $8.22 | 62,575 |
2019-05-28 | $23.24 | $23.85 | $22.56 | $22.56 | $8.79 | 10,427 |
2019-05-24 | $23.00 | $23.50 | $22.50 | $23.10 | $9.00 | 13,762 |
2019-05-23 | $23.00 | $23.40 | $22.62 | $23.01 | $8.97 | 45,040 |
2019-05-22 | $25.10 | $25.10 | $24.00 | $24.00 | $9.35 | 34,170 |
2019-05-21 | $24.57 | $25.58 | $24.39 | $25.43 | $9.91 | 12,932 |
2019-05-20 | $24.58 | $24.58 | $24.00 | $24.57 | $9.58 | 19,967 |
2019-05-17 | $25.15 | $25.61 | $24.71 | $24.82 | $9.67 | 19,157 |
2019-05-16 | $25.80 | $26.16 | $25.30 | $25.30 | $9.86 | 40,060 |
2019-05-15 | $25.10 | $25.45 | $24.53 | $25.34 | $9.88 | 20,390 |
2019-05-14 | $24.68 | $25.57 | $24.44 | $25.45 | $9.92 | 18,345 |
2019-05-13 | $26.21 | $26.21 | $23.90 | $24.51 | $9.55 | 53,440 |
2019-05-10 | $27.74 | $27.82 | $26.12 | $27.59 | $10.75 | 32,445 |
2019-05-09 | $27.84 | $28.31 | $26.95 | $28.18 | $10.98 | 25,962 |
2019-05-08 | $28.70 | $29.52 | $28.70 | $28.93 | $11.28 | 28,467 |
2019-05-07 | $29.36 | $29.40 | $28.18 | $28.74 | $11.20 | 22,042 |
2019-05-06 | $29.76 | $30.66 | $29.51 | $30.39 | $11.85 | 17,882 |
2019-05-03 | $30.45 | $31.09 | $30.31 | $31.02 | $12.09 | 21,890 |
2019-05-02 | $29.31 | $30.13 | $29.19 | $30.10 | $11.73 | 22,025 |
2019-05-01 | $30.79 | $30.79 | $29.49 | $29.49 | $11.49 | 29,237 |
2019-04-30 | $31.30 | $31.39 | $30.58 | $30.83 | $12.02 | 19,272 |
2019-04-29 | $30.96 | $31.45 | $30.96 | $31.18 | $12.15 | 13,095 |
2019-04-26 | $29.85 | $31.03 | $29.79 | $30.98 | $12.08 | 28,180 |
2019-04-25 | $31.18 | $31.18 | $29.83 | $30.33 | $11.82 | 28,110 |
2019-04-24 | $30.11 | $31.58 | $30.04 | $31.20 | $12.16 | 54,755 |
2019-04-23 | $28.28 | $29.69 | $28.28 | $29.69 | $11.57 | 23,445 |
2019-04-22 | $29.89 | $29.89 | $28.02 | $28.33 | $11.04 | 50,997 |
2019-04-18 | $30.54 | $30.54 | $29.99 | $30.13 | $11.74 | 21,235 |
2019-04-17 | $30.69 | $31.04 | $30.33 | $30.67 | $11.95 | 32,190 |
2019-04-16 | $30.09 | $30.74 | $30.09 | $30.60 | $11.93 | 11,220 |
2019-04-15 | $30.00 | $30.12 | $29.70 | $30.03 | $11.70 | 70,215 |
2019-04-12 | $30.57 | $30.58 | $29.99 | $29.99 | $11.69 | 13,302 |
2019-04-11 | $30.71 | $30.71 | $30.00 | $30.20 | $11.77 | 10,282 |
2019-04-10 | $29.60 | $30.71 | $29.60 | $30.71 | $11.97 | 17,572 |
2019-04-09 | $30.07 | $30.15 | $29.44 | $29.55 | $11.52 | 20,157 |
2019-04-08 | $30.86 | $30.90 | $30.59 | $30.60 | $11.93 | 12,347 |
2019-04-05 | $31.37 | $31.66 | $30.84 | $30.90 | $12.04 | 50,840 |
2019-04-04 | $30.16 | $30.95 | $30.15 | $30.95 | $12.06 | 49,090 |
2019-04-03 | $29.71 | $30.33 | $29.71 | $29.89 | $11.65 | 22,985 |
2019-04-02 | $30.09 | $30.09 | $29.20 | $29.44 | $11.47 | 46,600 |
2019-04-01 | $29.94 | $30.44 | $29.94 | $30.33 | $11.82 | 377,850 |
2019-03-29 | $29.75 | $29.92 | $29.54 | $29.67 | $11.56 | 31,380 |
2019-03-28 | $29.89 | $30.28 | $29.09 | $29.50 | $11.50 | 43,865 |
2019-03-27 | $28.82 | $29.53 | $28.33 | $29.16 | $11.37 | 40,400 |
2019-03-26 | $28.51 | $29.00 | $27.87 | $28.27 | $11.02 | 21,045 |
2019-03-25 | $26.82 | $28.31 | $26.52 | $27.69 | $10.79 | 86,620 |
2019-03-22 | $28.80 | $28.80 | $26.67 | $26.75 | $10.43 | 228,660 |
2019-03-21 | $28.16 | $29.07 | $28.01 | $29.02 | $11.31 | 18,297 |
2019-03-20 | $28.80 | $28.98 | $27.62 | $28.27 | $11.02 | 55,337 |
2019-03-19 | $29.54 | $29.75 | $28.83 | $28.97 | $11.29 | 150,522 |
2019-03-18 | $28.95 | $29.50 | $28.75 | $29.43 | $11.43 | 53,200 |
2019-03-15 | $29.02 | $29.18 | $28.63 | $28.87 | $11.21 | 74,180 |
2019-03-14 | $30.20 | $30.20 | $28.98 | $29.09 | $11.30 | 195,290 |
2019-03-13 | $30.17 | $31.07 | $30.17 | $30.47 | $11.83 | 22,880 |
2019-03-12 | $30.34 | $30.34 | $29.83 | $30.24 | $11.74 | 31,995 |
2019-03-11 | $28.81 | $30.07 | $28.75 | $30.02 | $11.66 | 22,950 |
2019-03-08 | $28.65 | $28.65 | $27.96 | $28.51 | $11.07 | 39,907 |
2019-03-07 | $30.20 | $30.20 | $29.00 | $29.21 | $11.34 | 62,647 |
2019-03-06 | $31.51 | $32.00 | $30.53 | $30.54 | $11.86 | 26,462 |
2019-03-05 | $31.09 | $31.63 | $30.66 | $31.23 | $12.13 | 217,357 |
2019-03-04 | $32.86 | $32.87 | $30.00 | $30.50 | $11.85 | 123,865 |
2019-03-01 | $33.03 | $33.72 | $32.24 | $32.37 | $12.57 | 78,317 |
2019-02-28 | $32.04 | $32.52 | $31.00 | $31.78 | $12.34 | 30,890 |
2019-02-27 | $31.25 | $32.70 | $31.22 | $32.16 | $12.49 | 132,195 |
2019-02-26 | $30.86 | $31.39 | $30.60 | $31.14 | $12.09 | 36,625 |
2019-02-25 | $30.75 | $31.36 | $30.50 | $30.52 | $11.85 | 34,842 |
2019-02-22 | $29.80 | $30.31 | $29.53 | $30.24 | $11.74 | 56,517 |
2019-02-21 | $31.48 | $31.48 | $29.66 | $29.87 | $11.60 | 99,890 |
2019-02-20 | $31.49 | $31.59 | $31.13 | $31.38 | $12.19 | 52,767 |
2019-02-19 | $30.96 | $31.45 | $30.40 | $31.27 | $12.14 | 323,390 |
2019-02-15 | $29.98 | $31.08 | $29.98 | $30.76 | $11.95 | 128,697 |
2019-02-14 | $29.38 | $30.08 | $28.63 | $29.67 | $11.52 | 132,437 |
2019-02-13 | $29.97 | $30.03 | $28.90 | $29.87 | $11.60 | 32,640 |
2019-02-12 | $28.76 | $29.90 | $28.76 | $29.85 | $11.59 | 82,190 |
2019-02-11 | $28.13 | $28.48 | $27.93 | $28.38 | $11.02 | 9,692 |
2019-02-08 | $28.12 | $28.64 | $27.70 | $27.90 | $10.84 | 31,417 |
2019-02-07 | $28.43 | $28.80 | $27.68 | $28.54 | $11.08 | 70,677 |
2019-02-06 | $29.73 | $29.99 | $28.48 | $29.11 | $11.31 | 28,015 |
2019-02-05 | $29.23 | $29.85 | $28.83 | $29.59 | $11.49 | 41,137 |
2019-02-04 | $27.85 | $28.81 | $27.71 | $28.81 | $11.19 | 20,790 |
2019-02-01 | $28.24 | $28.29 | $27.47 | $27.86 | $10.82 | 50,145 |
2019-01-31 | $28.38 | $28.67 | $28.05 | $28.54 | $11.08 | 13,932 |
2019-01-30 | $28.40 | $28.71 | $27.74 | $28.39 | $11.03 | 68,487 |
2019-01-29 | $29.27 | $29.27 | $27.87 | $28.09 | $10.91 | 69,590 |
2019-01-28 | $29.29 | $29.38 | $28.34 | $29.31 | $11.38 | 18,017 |
2019-01-25 | $28.73 | $29.60 | $28.73 | $29.49 | $11.45 | 51,850 |
2019-01-24 | $27.71 | $28.23 | $27.71 | $28.18 | $10.94 | 62,217 |
2019-01-23 | $28.14 | $28.47 | $27.06 | $27.88 | $10.83 | 66,595 |
2019-01-22 | $29.80 | $29.80 | $27.41 | $27.79 | $10.79 | 100,580 |
2019-01-18 | $29.00 | $30.30 | $28.91 | $30.02 | $11.66 | 64,607 |
2019-01-17 | $27.38 | $28.63 | $26.98 | $28.52 | $11.08 | 35,710 |
2019-01-16 | $27.52 | $28.11 | $27.47 | $27.90 | $10.84 | 24,607 |
2019-01-15 | $27.54 | $27.82 | $27.26 | $27.73 | $10.77 | 21,072 |
2019-01-14 | $27.39 | $28.24 | $27.00 | $27.44 | $10.66 | 75,630 |
2019-01-11 | $27.31 | $28.65 | $27.31 | $28.11 | $10.92 | 38,052 |
2019-01-10 | $26.00 | $27.74 | $25.20 | $27.67 | $10.75 | 453,097 |
2019-01-09 | $28.68 | $29.72 | $28.45 | $29.18 | $11.33 | 326,355 |
2019-01-08 | $28.78 | $28.97 | $26.91 | $28.47 | $11.06 | 514,500 |
2019-01-07 | $25.63 | $28.53 | $25.57 | $27.69 | $10.75 | 1,115,077 |
2019-01-04 | $24.09 | $25.74 | $24.09 | $25.24 | $9.80 | 79,652 |
2019-01-03 | $24.06 | $24.12 | $22.66 | $23.24 | $9.03 | 239,647 |
2019-01-02 | $21.87 | $24.71 | $21.57 | $24.25 | $9.42 | 221,692 |
2018-12-31 | $23.50 | $23.50 | $22.65 | $23.17 | $9.00 | 73,322 |
2018-12-28 | $23.10 | $23.81 | $22.40 | $22.86 | $8.88 | 140,325 |
2018-12-27 | $21.96 | $22.43 | $20.19 | $22.35 | $8.68 | 241,970 |
2018-12-26 | $20.29 | $22.83 | $19.69 | $22.81 | $8.85 | 261,102 |
2018-12-24 | $19.05 | $20.27 | $18.90 | $19.42 | $7.53 | 54,847 |
2018-12-21 | $21.54 | $22.65 | $19.53 | $19.57 | $7.59 | 144,302 |
2018-12-20 | $22.51 | $22.65 | $20.53 | $21.54 | $8.35 | 130,752 |
2018-12-19 | $24.73 | $24.80 | $22.49 | $22.84 | $8.86 | 148,250 |
2018-12-18 | $23.98 | $24.59 | $23.61 | $23.88 | $9.26 | 52,355 |
2018-12-17 | $24.27 | $25.43 | $23.05 | $23.46 | $9.10 | 121,490 |
2018-12-14 | $25.72 | $26.80 | $24.97 | $25.24 | $9.79 | 107,067 |
2018-12-13 | $28.30 | $28.30 | $25.92 | $26.08 | $10.11 | 159,440 |
2018-12-12 | $28.49 | $29.28 | $28.10 | $28.40 | $11.01 | 73,260 |
2018-12-11 | $28.87 | $29.56 | $26.98 | $27.71 | $10.75 | 78,395 |
2018-12-10 | $28.18 | $28.45 | $26.56 | $28.11 | $10.90 | 135,090 |
2018-12-07 | $31.05 | $31.35 | $27.46 | $27.72 | $10.75 | 145,995 |
2018-12-06 | $30.41 | $31.30 | $29.12 | $31.30 | $12.14 | 112,550 |
2018-12-04 | $35.21 | $35.66 | $31.18 | $31.83 | $12.34 | 308,275 |
2018-12-03 | $36.00 | $36.00 | $34.45 | $35.77 | $13.87 | 277,660 |
2018-11-30 | $33.85 | $34.55 | $33.85 | $34.51 | $13.38 | 49,425 |
2018-11-29 | $35.24 | $35.44 | $34.00 | $34.48 | $13.37 | 92,275 |
2018-11-28 | $33.56 | $35.15 | $32.25 | $35.15 | $13.63 | 330,125 |
2018-11-27 | $32.74 | $33.47 | $32.44 | $33.39 | $12.95 | 82,800 |
2018-11-26 | $32.85 | $33.19 | $32.02 | $33.13 | $12.85 | 181,545 |
2018-11-23 | $31.00 | $31.96 | $31.00 | $31.30 | $12.14 | 87,437 |
2018-11-21 | $30.63 | $31.75 | $30.18 | $31.03 | $12.03 | 112,367 |
2018-11-20 | $29.68 | $31.60 | $29.11 | $29.49 | $11.44 | 229,415 |
2018-11-19 | $35.03 | $35.46 | $32.53 | $32.85 | $12.74 | 177,210 |
2018-11-16 | $34.90 | $35.24 | $33.78 | $35.00 | $13.57 | 193,877 |
2018-11-15 | $36.65 | $36.65 | $34.20 | $36.51 | $14.16 | 165,437 |
2018-11-14 | $40.00 | $41.21 | $37.00 | $37.37 | $14.49 | 190,617 |
2018-11-13 | $39.24 | $39.81 | $38.60 | $38.98 | $15.12 | 77,055 |
2018-11-12 | $40.29 | $40.71 | $38.83 | $39.16 | $15.19 | 64,350 |
2018-11-09 | $41.86 | $42.58 | $39.59 | $40.27 | $15.62 | 155,647 |
2018-11-08 | $41.50 | $43.51 | $41.20 | $42.91 | $16.64 | 327,010 |
2018-11-07 | $41.15 | $41.53 | $38.91 | $41.53 | $16.11 | 177,922 |
2018-11-06 | $40.51 | $40.59 | $39.31 | $40.40 | $15.67 | 70,907 |
2018-11-05 | $39.70 | $40.35 | $38.07 | $40.13 | $15.56 | 153,585 |
2018-11-02 | $38.53 | $40.38 | $38.28 | $39.64 | $15.37 | 328,282 |
2018-11-01 | $37.26 | $38.88 | $36.09 | $38.76 | $15.03 | 144,690 |
2018-10-31 | $40.33 | $40.33 | $36.89 | $36.90 | $14.31 | 195,002 |
2018-10-30 | $35.01 | $38.77 | $35.01 | $38.56 | $14.95 | 299,945 |
2018-10-29 | $35.81 | $37.71 | $34.30 | $35.33 | $13.70 | 108,227 |
2018-10-26 | $35.58 | $36.08 | $33.32 | $34.78 | $13.49 | 139,567 |
2018-10-25 | $35.00 | $36.90 | $34.60 | $36.48 | $14.15 | 181,525 |
2018-10-24 | $37.20 | $37.93 | $34.47 | $34.57 | $13.41 | 96,490 |
2018-10-23 | $34.84 | $36.95 | $33.52 | $36.47 | $14.14 | 96,010 |
2018-10-22 | $34.72 | $36.69 | $34.72 | $36.22 | $14.05 | 38,602 |
2018-10-19 | $36.68 | $37.21 | $34.93 | $34.98 | $13.57 | 97,255 |
2018-10-18 | $38.50 | $38.50 | $35.73 | $36.50 | $14.16 | 99,882 |
2018-10-17 | $40.20 | $40.20 | $37.10 | $38.62 | $14.98 | 78,347 |
2018-10-16 | $38.69 | $40.38 | $37.99 | $40.22 | $15.60 | 98,882 |
2018-10-15 | $38.71 | $38.92 | $37.31 | $38.28 | $14.85 | 83,925 |
2018-10-12 | $37.97 | $38.51 | $36.60 | $37.89 | $14.69 | 87,785 |
2018-10-11 | $36.67 | $38.97 | $36.12 | $36.32 | $14.09 | 168,065 |
2018-10-10 | $40.03 | $40.03 | $37.37 | $37.41 | $14.51 | 128,565 |
2018-10-09 | $40.73 | $42.25 | $40.12 | $40.35 | $15.65 | 83,972 |
2018-10-08 | $39.48 | $41.12 | $39.33 | $40.56 | $15.73 | 134,190 |
2018-10-05 | $41.12 | $41.79 | $39.28 | $40.28 | $15.62 | 83,232 |
2018-10-04 | $42.28 | $42.70 | $40.73 | $41.12 | $15.95 | 98,132 |
2018-10-03 | $42.84 | $43.00 | $41.79 | $42.57 | $16.51 | 140,700 |
2018-10-02 | $46.87 | $46.87 | $42.30 | $42.38 | $16.44 | 272,662 |
2018-10-01 | $48.36 | $48.43 | $46.63 | $46.71 | $18.12 | 73,175 |
2018-09-28 | $48.00 | $49.07 | $47.70 | $47.79 | $18.53 | 48,347 |
2018-09-27 | $48.70 | $49.12 | $48.12 | $48.23 | $18.70 | 21,417 |
2018-09-26 | $47.51 | $49.60 | $47.51 | $48.68 | $18.88 | 84,097 |
2018-09-25 | $47.90 | $48.22 | $47.24 | $47.45 | $18.40 | 78,450 |
2018-09-24 | $48.90 | $48.90 | $47.18 | $47.72 | $18.49 | 83,582 |
2018-09-21 | $49.87 | $50.30 | $48.74 | $48.90 | $18.94 | 81,377 |
2018-09-20 | $48.99 | $49.22 | $48.20 | $49.22 | $19.07 | 71,507 |
2018-09-19 | $49.25 | $49.50 | $48.27 | $48.64 | $18.84 | 41,642 |
2018-09-18 | $48.02 | $49.01 | $47.91 | $48.58 | $18.82 | 38,745 |
2018-09-17 | $49.02 | $49.11 | $47.91 | $47.98 | $18.59 | 49,312 |
2018-09-14 | $49.28 | $49.68 | $48.40 | $49.60 | $19.21 | 63,575 |
2018-09-13 | $50.75 | $51.00 | $49.00 | $49.27 | $19.09 | 65,032 |
2018-09-12 | $50.69 | $50.95 | $49.18 | $50.48 | $19.56 | 41,790 |
2018-09-11 | $49.72 | $51.00 | $49.60 | $50.86 | $19.70 | 59,670 |
2018-09-10 | $49.37 | $50.11 | $48.95 | $49.88 | $19.32 | 48,997 |
2018-09-07 | $48.00 | $49.88 | $47.54 | $48.41 | $18.75 | 191,412 |
2018-09-06 | $49.70 | $50.21 | $47.91 | $48.00 | $18.59 | 101,195 |
2018-09-05 | $50.82 | $50.82 | $48.97 | $49.79 | $19.29 | 79,697 |
2018-09-04 | $50.70 | $51.32 | $49.75 | $51.28 | $19.87 | 115,475 |
2018-08-31 | $48.61 | $50.61 | $48.61 | $50.53 | $19.58 | 180,420 |
2018-08-30 | $49.70 | $50.21 | $48.59 | $48.85 | $18.92 | 174,522 |
2018-08-29 | $50.27 | $50.27 | $47.92 | $49.74 | $19.27 | 95,345 |
2018-08-28 | $49.65 | $50.28 | $48.92 | $50.10 | $19.41 | 111,942 |
2018-08-27 | $50.67 | $50.71 | $48.81 | $49.08 | $19.01 | 220,430 |
2018-08-24 | $52.07 | $52.07 | $49.75 | $50.22 | $19.46 | 163,427 |
2018-08-23 | $51.64 | $52.34 | $50.75 | $51.92 | $20.11 | 61,427 |
2018-08-22 | $51.99 | $53.31 | $51.23 | $51.64 | $20.01 | 159,227 |
2018-08-21 | $51.15 | $51.96 | $50.68 | $51.60 | $19.99 | 138,995 |
2018-08-20 | $48.50 | $50.54 | $48.50 | $50.44 | $19.54 | 206,320 |
2018-08-17 | $46.96 | $48.47 | $46.70 | $48.34 | $18.73 | 76,820 |
2018-08-16 | $48.08 | $48.13 | $46.78 | $46.91 | $18.17 | 103,580 |
2018-08-15 | $49.48 | $49.48 | $45.95 | $46.64 | $18.07 | 178,257 |
2018-08-14 | $47.53 | $50.62 | $47.53 | $50.52 | $19.57 | 104,955 |
2018-08-13 | $48.41 | $48.41 | $46.75 | $47.27 | $18.31 | 138,645 |
2018-08-10 | $47.93 | $49.30 | $47.21 | $48.07 | $18.62 | 102,497 |
2018-08-09 | $47.74 | $49.03 | $47.73 | $47.89 | $18.55 | 139,560 |
2018-08-08 | $47.28 | $47.49 | $46.40 | $47.26 | $18.31 | 43,037 |
2018-08-07 | $46.47 | $47.40 | $46.25 | $47.13 | $18.26 | 46,305 |
2018-08-06 | $45.75 | $46.03 | $44.74 | $46.03 | $17.83 | 44,182 |
2018-08-03 | $44.77 | $45.25 | $44.44 | $45.17 | $17.50 | 35,620 |
2018-08-02 | $42.70 | $44.29 | $42.00 | $44.29 | $17.16 | 25,125 |
2018-08-01 | $44.67 | $44.67 | $42.04 | $42.76 | $16.57 | 52,667 |
2018-07-31 | $44.02 | $44.80 | $43.81 | $44.35 | $17.18 | 23,957 |
2018-07-30 | $43.53 | $44.61 | $43.53 | $44.05 | $17.06 | 33,945 |
2018-07-27 | $46.45 | $46.45 | $43.20 | $43.57 | $16.88 | 61,880 |
2018-07-26 | $45.70 | $47.50 | $44.98 | $45.74 | $17.72 | 67,890 |
2018-07-25 | $43.19 | $44.63 | $42.57 | $44.61 | $17.28 | 49,647 |
2018-07-24 | $46.34 | $46.51 | $43.00 | $43.49 | $16.85 | 111,905 |
2018-07-23 | $45.72 | $46.22 | $45.06 | $45.59 | $17.66 | 31,297 |
2018-07-20 | $47.58 | $47.58 | $45.55 | $45.65 | $17.68 | 46,532 |
2018-07-19 | $46.00 | $47.69 | $45.78 | $47.32 | $18.33 | 79,467 |
2018-07-18 | $45.59 | $45.85 | $44.50 | $45.85 | $17.76 | 27,502 |
2018-07-17 | $43.87 | $45.62 | $43.74 | $45.41 | $17.59 | 113,692 |
2018-07-16 | $44.55 | $44.55 | $42.97 | $43.90 | $17.01 | 45,835 |
2018-07-13 | $43.21 | $44.36 | $43.21 | $43.68 | $16.92 | 48,197 |
2018-07-12 | $43.79 | $43.79 | $41.75 | $42.92 | $16.63 | 117,650 |
2018-07-11 | $45.73 | $45.73 | $42.68 | $43.55 | $16.87 | 97,250 |
2018-07-10 | $46.79 | $46.79 | $44.03 | $44.72 | $17.32 | 492,242 |
2018-07-09 | $45.77 | $45.97 | $44.86 | $45.58 | $17.66 | 28,687 |
2018-07-06 | $43.79 | $45.24 | $43.59 | $44.99 | $17.43 | 66,367 |
2018-07-05 | $43.40 | $43.75 | $42.00 | $43.75 | $16.95 | 43,970 |
2018-07-03 | $42.41 | $43.52 | $42.25 | $42.51 | $16.47 | 12,777 |
2018-07-02 | $41.44 | $41.68 | $40.26 | $41.68 | $16.15 | 116,867 |
2018-06-29 | $43.93 | $44.71 | $41.97 | $42.01 | $16.27 | 36,582 |
2018-06-28 | $42.84 | $43.96 | $42.31 | $43.45 | $16.83 | 21,132 |
2018-06-27 | $44.99 | $46.68 | $43.45 | $43.45 | $16.83 | 45,587 |
2018-06-26 | $45.09 | $45.52 | $44.43 | $45.46 | $17.61 | 26,812 |
2018-06-25 | $46.74 | $46.74 | $44.15 | $44.98 | $17.43 | 157,260 |
2018-06-22 | $48.79 | $48.79 | $46.25 | $46.99 | $18.20 | 76,265 |
2018-06-21 | $47.55 | $48.65 | $47.51 | $47.75 | $18.50 | 233,865 |
2018-06-20 | $47.79 | $47.79 | $45.63 | $47.58 | $18.43 | 82,202 |
2018-06-19 | $45.47 | $46.19 | $44.20 | $46.15 | $17.88 | 118,387 |
2018-06-18 | $43.98 | $45.72 | $43.77 | $45.69 | $17.68 | 64,432 |
2018-06-15 | $42.63 | $44.12 | $42.30 | $44.11 | $17.06 | 62,815 |
2018-06-14 | $44.83 | $44.83 | $43.00 | $43.49 | $16.82 | 116,967 |
2018-06-13 | $46.85 | $46.85 | $44.58 | $44.70 | $17.29 | 120,282 |
2018-06-12 | $46.04 | $47.45 | $45.50 | $46.37 | $17.94 | 108,730 |
2018-06-11 | $45.06 | $46.19 | $44.84 | $45.96 | $17.78 | 111,210 |
2018-06-08 | $43.14 | $44.54 | $43.14 | $44.50 | $17.22 | 53,287 |
2018-06-07 | $43.00 | $44.75 | $43.00 | $43.30 | $16.75 | 130,737 |
2018-06-06 | $42.97 | $42.97 | $41.56 | $42.46 | $16.43 | 52,402 |
2018-06-05 | $39.70 | $41.90 | $39.70 | $41.80 | $16.17 | 59,810 |
2018-06-04 | $37.41 | $39.71 | $37.41 | $39.71 | $15.36 | 70,810 |
2018-06-01 | $36.32 | $37.28 | $36.32 | $37.12 | $14.36 | 16,035 |
2018-05-31 | $39.11 | $39.36 | $36.18 | $36.55 | $14.14 | 42,175 |
2018-05-30 | $37.20 | $38.78 | $37.20 | $38.63 | $14.94 | 16,450 |
2018-05-29 | $36.74 | $37.30 | $36.74 | $37.20 | $14.39 | 34,572 |
2018-05-25 | $37.00 | $37.45 | $37.00 | $37.33 | $14.44 | 18,805 |
2018-05-24 | $36.54 | $37.45 | $36.28 | $37.45 | $14.49 | 5,112 |
2018-05-23 | $35.36 | $36.51 | $35.36 | $36.50 | $14.12 | 29,767 |
2018-05-22 | $37.93 | $38.07 | $35.57 | $35.57 | $13.76 | 28,660 |
2018-05-21 | $37.25 | $38.14 | $37.25 | $37.60 | $14.55 | 59,632 |
2018-05-18 | $37.63 | $37.90 | $37.18 | $37.23 | $14.40 | 20,855 |
2018-05-17 | $38.32 | $38.99 | $37.80 | $38.24 | $14.79 | 63,447 |
2018-05-16 | $37.23 | $38.70 | $37.05 | $38.19 | $14.77 | 110,295 |
2018-05-15 | $35.70 | $36.67 | $35.68 | $36.27 | $14.03 | 21,982 |
2018-05-14 | $35.13 | $36.30 | $35.13 | $36.08 | $13.96 | 31,860 |
2018-05-11 | $34.28 | $35.00 | $34.24 | $34.77 | $13.45 | 17,937 |
2018-05-10 | $33.89 | $34.19 | $33.24 | $34.10 | $13.19 | 21,885 |
2018-05-09 | $33.50 | $34.26 | $33.00 | $34.04 | $13.17 | 16,407 |
2018-05-08 | $33.00 | $33.40 | $32.75 | $33.00 | $12.77 | 10,767 |
2018-05-07 | $33.80 | $33.80 | $32.70 | $33.21 | $12.85 | 53,757 |
2018-05-04 | $32.75 | $34.21 | $32.40 | $33.66 | $13.02 | 17,812 |
2018-05-03 | $34.93 | $34.93 | $32.75 | $33.17 | $12.83 | 18,095 |
2018-05-02 | $33.35 | $34.85 | $33.00 | $34.23 | $13.24 | 23,415 |
2018-05-01 | $33.92 | $33.93 | $32.81 | $33.87 | $13.10 | 43,605 |
2018-04-30 | $35.53 | $36.00 | $34.16 | $34.17 | $13.22 | 61,845 |
2018-04-27 | $34.48 | $35.53 | $34.45 | $35.38 | $13.69 | 38,325 |
2018-04-26 | $33.52 | $34.60 | $33.40 | $34.31 | $13.27 | 38,907 |
2018-04-25 | $31.75 | $33.00 | $31.69 | $32.89 | $12.72 | 13,775 |
2018-04-24 | $32.76 | $33.72 | $32.00 | $32.34 | $12.51 | 19,327 |
2018-04-23 | $32.08 | $32.78 | $31.91 | $32.15 | $12.44 | 27,035 |
2018-04-20 | $32.40 | $32.97 | $31.26 | $31.50 | $12.19 | 32,732 |
2018-04-19 | $33.75 | $33.83 | $32.41 | $32.91 | $12.73 | 53,760 |
2018-04-18 | $34.89 | $35.32 | $34.14 | $34.14 | $13.21 | 30,260 |
2018-04-17 | $33.21 | $34.68 | $33.21 | $34.23 | $13.24 | 45,635 |
2018-04-16 | $33.37 | $34.07 | $32.68 | $33.47 | $12.95 | 35,892 |
2018-04-13 | $34.05 | $34.50 | $32.27 | $32.75 | $12.67 | 40,327 |
2018-04-12 | $34.02 | $34.75 | $34.02 | $34.10 | $13.19 | 28,312 |
2018-04-11 | $33.85 | $34.64 | $33.77 | $33.95 | $13.13 | 28,617 |
2018-04-10 | $33.21 | $34.42 | $33.21 | $34.26 | $13.25 | 34,267 |
2018-04-09 | $33.50 | $33.50 | $32.21 | $32.21 | $12.46 | 24,257 |
2018-04-06 | $34.60 | $34.68 | $32.00 | $32.96 | $12.75 | 52,687 |
2018-04-05 | $33.91 | $34.79 | $32.90 | $34.58 | $13.38 | 36,190 |
2018-04-04 | $31.00 | $33.94 | $30.96 | $33.93 | $13.13 | 70,447 |
2018-04-03 | $30.69 | $31.26 | $30.40 | $31.26 | $12.09 | 31,000 |
2018-04-02 | $32.97 | $32.97 | $29.19 | $30.19 | $11.68 | 43,350 |
2018-03-29 | $32.15 | $32.86 | $32.05 | $32.67 | $12.64 | 41,820 |
2018-03-28 | $31.43 | $32.81 | $30.72 | $31.82 | $12.31 | 22,975 |
2018-03-27 | $32.27 | $32.84 | $30.45 | $30.82 | $11.92 | 31,337 |
2018-03-26 | $30.99 | $32.77 | $30.85 | $32.69 | $12.65 | 30,255 |
2018-03-23 | $31.05 | $31.46 | $29.89 | $29.96 | $11.59 | 39,625 |
2018-03-22 | $32.00 | $32.49 | $30.88 | $30.88 | $11.95 | 30,557 |
2018-03-21 | $32.67 | $33.29 | $32.40 | $32.41 | $12.54 | 20,732 |
2018-03-20 | $33.30 | $33.30 | $32.28 | $32.33 | $12.51 | 20,990 |
2018-03-19 | $34.61 | $34.61 | $32.59 | $33.32 | $12.84 | 43,112 |
2018-03-16 | $33.50 | $34.72 | $33.45 | $34.04 | $13.12 | 16,995 |
2018-03-15 | $34.71 | $34.71 | $33.36 | $33.55 | $12.93 | 36,022 |
2018-03-14 | $34.58 | $34.65 | $33.95 | $34.18 | $13.17 | 19,837 |
2018-03-13 | $35.42 | $36.03 | $34.70 | $34.83 | $13.42 | 35,467 |
2018-03-12 | $36.21 | $36.23 | $35.09 | $35.14 | $13.54 | 15,180 |
2018-03-09 | $34.42 | $35.33 | $34.10 | $35.33 | $13.61 | 45,277 |
2018-03-08 | $35.95 | $35.95 | $33.85 | $33.91 | $13.07 | 54,447 |
2018-03-07 | $36.11 | $36.32 | $35.22 | $35.71 | $13.76 | 29,422 |
2018-03-06 | $35.58 | $37.25 | $35.45 | $37.16 | $14.32 | 35,265 |
2018-03-05 | $34.74 | $35.90 | $34.37 | $35.78 | $13.79 | 21,542 |
2018-03-02 | $33.11 | $35.34 | $32.14 | $35.18 | $13.56 | 54,992 |
2018-03-01 | $34.56 | $35.15 | $32.88 | $34.11 | $13.14 | 56,052 |
2018-02-28 | $35.38 | $36.54 | $35.17 | $35.20 | $13.56 | 39,435 |
2018-02-27 | $37.90 | $38.76 | $34.87 | $34.87 | $13.44 | 135,552 |
2018-02-26 | $37.07 | $37.88 | $36.30 | $37.17 | $14.32 | 54,200 |
2018-02-23 | $35.52 | $36.85 | $35.07 | $36.72 | $14.15 | 72,017 |
2018-02-22 | $35.52 | $36.19 | $34.91 | $35.13 | $13.54 | 35,412 |
2018-02-21 | $35.16 | $37.10 | $35.16 | $35.37 | $13.63 | 69,830 |
2018-02-20 | $37.07 | $37.23 | $35.00 | $35.22 | $13.57 | 100,930 |
2018-02-16 | $37.04 | $38.75 | $37.00 | $37.66 | $14.51 | 121,910 |
2018-02-15 | $36.93 | $37.69 | $36.22 | $37.69 | $14.52 | 94,430 |
2018-02-14 | $33.49 | $36.92 | $33.49 | $36.50 | $14.06 | 104,277 |
2018-02-13 | $33.43 | $34.89 | $33.43 | $34.56 | $13.32 | 42,937 |
2018-02-12 | $34.60 | $35.39 | $32.46 | $33.96 | $13.09 | 74,955 |
2018-02-09 | $33.63 | $34.93 | $30.00 | $34.00 | $13.10 | 121,677 |
2018-02-08 | $36.81 | $37.53 | $33.31 | $33.31 | $12.84 | 109,960 |
2018-02-07 | $35.66 | $37.50 | $35.21 | $36.64 | $14.12 | 159,525 |
2018-02-06 | $30.29 | $36.10 | $29.86 | $35.47 | $13.67 | 257,222 |
2018-02-05 | $35.01 | $36.91 | $32.54 | $32.54 | $12.54 | 112,635 |
2018-02-02 | $38.99 | $39.04 | $36.00 | $36.22 | $13.96 | 145,195 |
2018-02-01 | $40.24 | $40.39 | $38.85 | $39.38 | $15.17 | 156,262 |
2018-01-31 | $42.40 | $43.25 | $39.83 | $40.72 | $15.69 | 222,297 |
2018-01-30 | $43.91 | $43.91 | $41.37 | $41.88 | $16.14 | 209,330 |
2018-01-29 | $43.82 | $45.72 | $43.82 | $44.85 | $17.28 | 171,770 |
2018-01-26 | $43.92 | $45.07 | $43.34 | $45.02 | $17.35 | 66,027 |
2018-01-25 | $44.75 | $45.50 | $43.16 | $43.79 | $16.87 | 75,897 |
2018-01-24 | $45.72 | $45.73 | $43.10 | $44.29 | $17.07 | 117,757 |
2018-01-23 | $45.40 | $45.48 | $43.75 | $45.26 | $17.44 | 237,622 |
2018-01-22 | $43.76 | $45.23 | $43.50 | $45.23 | $17.43 | 221,002 |
2018-01-19 | $42.00 | $43.84 | $41.50 | $43.84 | $16.89 | 163,335 |
2018-01-18 | $40.99 | $41.82 | $40.99 | $41.48 | $15.98 | 62,807 |
2018-01-17 | $39.90 | $41.52 | $39.90 | $41.04 | $15.81 | 86,135 |
2018-01-16 | $44.10 | $44.10 | $39.39 | $40.00 | $15.41 | 302,145 |
2018-01-12 | $41.96 | $43.18 | $41.36 | $42.68 | $16.45 | 145,047 |
2018-01-11 | $38.20 | $41.28 | $38.18 | $41.17 | $15.86 | 221,652 |
2018-01-10 | $36.71 | $38.45 | $36.42 | $38.19 | $14.72 | 62,560 |
2018-01-09 | $38.34 | $38.34 | $36.97 | $37.54 | $14.46 | 56,257 |
2018-01-08 | $38.45 | $38.90 | $37.39 | $38.77 | $14.94 | 187,735 |
2018-01-05 | $36.84 | $38.26 | $36.84 | $38.21 | $14.72 | 124,825 |
2018-01-04 | $38.10 | $38.10 | $35.13 | $37.26 | $14.36 | 211,792 |
2018-01-03 | $37.89 | $38.68 | $37.20 | $38.02 | $14.65 | 134,987 |
2018-01-02 | $36.63 | $38.19 | $36.63 | $38.04 | $14.66 | 132,437 |
2017-12-29 | $36.58 | $37.21 | $36.04 | $36.04 | $13.89 | 78,455 |
2017-12-28 | $36.97 | $36.97 | $36.12 | $36.88 | $14.21 | 148,015 |
2017-12-27 | $39.03 | $39.03 | $36.64 | $36.97 | $14.25 | 190,445 |
2017-12-26 | $36.97 | $38.52 | $36.97 | $38.37 | $14.78 | 178,122 |
2017-12-22 | $36.52 | $36.93 | $35.95 | $36.89 | $14.21 | 133,037 |
2017-12-21 | $37.16 | $37.16 | $36.10 | $36.68 | $14.13 | 106,130 |
2017-12-20 | $36.20 | $36.91 | $35.83 | $36.45 | $14.04 | 93,305 |
2017-12-19 | $37.85 | $37.85 | $35.50 | $36.11 | $13.91 | 152,572 |
2017-12-18 | $35.08 | $36.87 | $34.83 | $36.87 | $14.21 | 151,852 |
2017-12-15 | $32.99 | $34.67 | $32.99 | $34.09 | $13.13 | 104,737 |
2017-12-14 | $34.91 | $35.20 | $31.78 | $32.51 | $12.53 | 146,632 |
2017-12-13 | $33.55 | $35.02 | $33.55 | $34.57 | $13.32 | 152,052 |
2017-12-12 | $35.02 | $35.25 | $33.34 | $33.53 | $12.92 | 207,525 |
2017-12-11 | $35.42 | $35.78 | $34.55 | $35.16 | $13.55 | 105,630 |
2017-12-08 | $34.83 | $35.60 | $34.23 | $35.43 | $13.65 | 271,372 |
2017-12-07 | $33.21 | $34.95 | $33.21 | $34.16 | $13.16 | 157,987 |
2017-12-06 | $33.20 | $34.05 | $33.03 | $33.48 | $12.90 | 124,470 |
2017-12-05 | $35.50 | $35.50 | $33.17 | $33.50 | $12.91 | 173,957 |
2017-12-04 | $32.91 | $35.30 | $32.91 | $34.47 | $13.28 | 265,522 |
2017-12-01 | $32.32 | $32.56 | $30.09 | $32.11 | $12.37 | 248,057 |
2017-11-30 | $33.71 | $34.97 | $32.57 | $32.71 | $12.60 | 294,070 |
2017-11-29 | $31.11 | $33.64 | $31.05 | $33.13 | $12.76 | 463,652 |
2017-11-28 | $28.40 | $30.86 | $28.40 | $30.83 | $11.88 | 1,825,065 |
2017-11-27 | $28.15 | $29.20 | $27.88 | $28.26 | $10.89 | 355,970 |
2017-11-24 | $28.74 | $29.11 | $28.10 | $28.20 | $10.87 | 1,177,397 |
2017-11-22 | $28.18 | $29.00 | $27.90 | $28.47 | $10.97 | 406,252 |
2017-11-21 | $29.21 | $29.21 | $28.00 | $28.20 | $10.87 | 735,692 |
2017-11-20 | $28.99 | $29.34 | $28.29 | $29.34 | $11.30 | 426,837 |
2017-11-17 | $27.82 | $28.65 | $27.55 | $28.44 | $10.96 | 1,979,310 |
2017-11-16 | $25.84 | $26.68 | $25.21 | $26.42 | $10.18 | 137,605 |
2017-11-15 | $24.54 | $25.50 | $23.81 | $24.97 | $9.62 | 57,967 |
2017-11-14 | $24.88 | $25.00 | $24.32 | $24.85 | $9.57 | 34,200 |
2017-11-13 | $25.50 | $25.60 | $24.50 | $24.72 | $9.52 | 64,890 |
2017-11-10 | $24.97 | $25.70 | $24.97 | $25.59 | $9.86 | 94,182 |
2017-11-09 | $23.29 | $24.98 | $23.11 | $24.71 | $9.52 | 113,200 |
2017-11-08 | $23.48 | $23.80 | $22.80 | $23.56 | $9.08 | 638,700 |
2017-11-07 | $25.26 | $25.26 | $23.25 | $23.43 | $9.03 | 395,970 |
2017-11-06 | $25.55 | $25.70 | $25.12 | $25.21 | $9.71 | 47,727 |
2017-11-03 | $25.00 | $25.55 | $25.00 | $25.16 | $9.69 | 13,337 |
2017-11-02 | $24.89 | $25.67 | $24.61 | $25.42 | $9.79 | 49,407 |
2017-11-01 | $25.05 | $25.18 | $24.02 | $24.55 | $9.46 | 58,157 |
2017-10-31 | $24.44 | $25.01 | $24.44 | $24.50 | $9.44 | 155,872 |
2017-10-30 | $25.65 | $25.65 | $24.14 | $24.39 | $9.40 | 354,417 |
2017-10-27 | $26.71 | $26.71 | $24.92 | $25.66 | $9.89 | 228,042 |
2017-10-26 | $26.80 | $27.38 | $26.26 | $26.90 | $10.36 | 99,587 |
2017-10-25 | $27.18 | $27.18 | $25.66 | $26.65 | $10.27 | 99,362 |
2017-10-24 | $27.35 | $27.48 | $26.84 | $27.20 | $10.48 | 70,892 |
2017-10-23 | $27.17 | $27.91 | $26.94 | $26.98 | $10.40 | 138,125 |
2017-10-20 | $26.26 | $26.92 | $26.10 | $26.78 | $10.32 | 117,622 |
2017-10-19 | $25.80 | $25.80 | $25.30 | $25.75 | $9.92 | 55,262 |
2017-10-18 | $25.94 | $26.47 | $25.78 | $26.01 | $10.02 | 173,837 |
2017-10-17 | $25.29 | $25.87 | $25.20 | $25.55 | $9.84 | 198,502 |
2017-10-16 | $25.60 | $25.60 | $24.71 | $25.09 | $9.67 | 125,242 |
2017-10-13 | $25.77 | $26.33 | $25.34 | $25.57 | $9.85 | 152,075 |
2017-10-12 | $26.19 | $26.19 | $24.65 | $25.41 | $9.79 | 165,802 |
2017-10-11 | $27.90 | $27.90 | $26.13 | $26.41 | $10.18 | 225,477 |
2017-10-10 | $27.53 | $28.14 | $27.23 | $27.54 | $10.61 | 545,185 |
2017-10-09 | $28.86 | $28.93 | $27.28 | $27.31 | $10.52 | 54,882 |
2017-10-06 | $29.22 | $29.35 | $28.82 | $28.85 | $11.11 | 38,407 |
2017-10-05 | $28.97 | $29.52 | $28.93 | $29.45 | $11.35 | 770,077 |
2017-10-04 | $29.35 | $29.50 | $28.71 | $28.77 | $11.08 | 98,030 |
2017-10-03 | $29.41 | $29.59 | $28.91 | $29.40 | $11.33 | 77,637 |
2017-10-02 | $29.23 | $29.27 | $28.37 | $29.16 | $11.24 | 58,670 |
2017-09-29 | $29.65 | $29.65 | $29.11 | $29.25 | $11.27 | 80,907 |
2017-09-28 | $29.50 | $29.62 | $28.54 | $29.14 | $11.23 | 57,792 |
2017-09-27 | $29.18 | $29.67 | $28.40 | $29.58 | $11.40 | 778,732 |
2017-09-26 | $28.07 | $28.80 | $28.07 | $28.68 | $11.05 | 319,517 |
2017-09-25 | $27.77 | $28.28 | $27.51 | $27.99 | $10.78 | 423,200 |
2017-09-22 | $26.35 | $27.33 | $26.33 | $27.26 | $10.50 | 81,827 |
2017-09-21 | $26.66 | $26.66 | $26.18 | $26.36 | $10.16 | 21,462 |
2017-09-20 | $26.75 | $26.86 | $26.28 | $26.66 | $10.27 | 50,397 |
2017-09-19 | $27.80 | $28.00 | $26.50 | $26.83 | $10.34 | 92,860 |
2017-09-18 | $28.50 | $28.62 | $27.50 | $27.58 | $10.63 | 158,927 |
2017-09-15 | $27.64 | $28.07 | $27.53 | $28.07 | $10.82 | 29,500 |
2017-09-14 | $28.06 | $28.06 | $27.24 | $27.38 | $10.55 | 52,285 |
2017-09-13 | $27.79 | $28.33 | $27.50 | $28.15 | $10.85 | 100,055 |
2017-09-12 | $25.99 | $27.60 | $25.99 | $27.18 | $10.47 | 131,085 |
2017-09-11 | $26.02 | $26.20 | $25.86 | $26.13 | $10.07 | 23,282 |
2017-09-08 | $26.00 | $26.00 | $25.17 | $25.54 | $9.84 | 39,602 |
2017-09-07 | $26.00 | $26.36 | $25.75 | $26.17 | $10.08 | 170,347 |
2017-09-06 | $24.93 | $25.76 | $24.93 | $25.57 | $9.85 | 445,715 |
2017-09-05 | $24.49 | $25.07 | $24.24 | $24.72 | $9.52 | 42,822 |
2017-09-01 | $24.00 | $24.93 | $24.00 | $24.82 | $9.56 | 78,550 |
2017-08-31 | $24.03 | $24.06 | $23.75 | $23.88 | $9.20 | 27,077 |
2017-08-30 | $23.35 | $23.90 | $23.35 | $23.55 | $9.07 | 37,922 |
2017-08-29 | $23.00 | $23.37 | $22.74 | $23.37 | $9.00 | 68,685 |
2017-08-28 | $24.31 | $24.31 | $23.46 | $24.00 | $9.25 | 105,252 |
2017-08-25 | $24.10 | $24.40 | $23.46 | $24.40 | $9.40 | 25,045 |
2017-08-24 | $23.76 | $24.83 | $23.22 | $23.22 | $8.95 | 155,817 |
2017-08-23 | $22.79 | $23.14 | $22.58 | $22.61 | $8.71 | 53,030 |
2017-08-22 | $22.09 | $22.95 | $22.09 | $22.76 | $8.77 | 66,377 |
2017-08-21 | $21.97 | $22.08 | $21.33 | $21.88 | $8.43 | 24,545 |
2017-08-18 | $22.14 | $22.42 | $21.87 | $22.28 | $8.58 | 184,327 |
2017-08-17 | $23.66 | $23.67 | $22.56 | $22.57 | $8.70 | 80,957 |
2017-08-16 | $23.90 | $24.18 | $23.68 | $23.76 | $9.15 | 96,220 |
2017-08-15 | $24.61 | $24.61 | $23.14 | $23.15 | $8.92 | 118,652 |
2017-08-14 | $25.80 | $26.00 | $24.95 | $25.19 | $9.71 | 35,462 |
2017-08-11 | $25.09 | $25.30 | $24.61 | $25.20 | $9.71 | 32,000 |
2017-08-10 | $26.59 | $27.25 | $24.51 | $24.70 | $9.52 | 438,390 |
2017-08-09 | $26.94 | $27.31 | $26.03 | $26.99 | $10.40 | 41,615 |
2017-08-08 | $28.90 | $29.29 | $27.80 | $27.81 | $10.71 | 77,482 |
2017-08-07 | $28.62 | $28.72 | $27.80 | $28.40 | $10.94 | 23,870 |
2017-08-04 | $27.70 | $28.10 | $27.50 | $28.10 | $10.83 | 18,110 |
2017-08-03 | $27.61 | $28.11 | $27.12 | $27.27 | $10.51 | 15,940 |
2017-08-02 | $27.88 | $28.24 | $27.00 | $27.42 | $10.56 | 20,675 |
2017-08-01 | $27.65 | $28.50 | $27.50 | $28.50 | $10.98 | 14,535 |
2017-07-31 | $28.57 | $28.57 | $27.35 | $28.00 | $10.79 | 18,125 |
2017-07-28 | $28.35 | $28.62 | $28.00 | $28.41 | $10.95 | 34,260 |
2017-07-27 | $27.50 | $28.60 | $27.48 | $28.60 | $11.02 | 1,810,100 |
2017-07-26 | $27.13 | $27.71 | $26.73 | $27.50 | $10.60 | 23,692 |
2017-07-25 | $25.95 | $27.62 | $25.69 | $27.22 | $10.49 | 33,367 |
2017-07-24 | $26.94 | $26.94 | $25.40 | $25.48 | $9.82 | 54,260 |
2017-07-21 | $27.36 | $27.36 | $26.34 | $26.78 | $10.32 | 69,425 |
2017-07-20 | $27.77 | $27.77 | $26.92 | $27.19 | $10.48 | 29,097 |
2017-07-19 | $26.55 | $27.10 | $26.46 | $27.00 | $10.40 | 67,992 |
2017-07-18 | $26.35 | $26.41 | $25.84 | $26.17 | $10.08 | 47,162 |
2017-07-17 | $26.49 | $26.84 | $26.01 | $26.46 | $10.19 | 870,270 |
2017-07-14 | $26.28 | $26.36 | $25.52 | $25.89 | $9.98 | 59,035 |
2017-07-13 | $24.80 | $26.03 | $24.66 | $26.00 | $10.02 | 551,235 |
2017-07-12 | $23.90 | $24.82 | $23.90 | $24.14 | $9.30 | 42,590 |
2017-07-11 | $23.93 | $24.40 | $23.35 | $23.77 | $9.16 | 59,977 |
2017-07-10 | $24.90 | $24.94 | $23.78 | $23.97 | $9.24 | 92,252 |
2017-07-07 | $25.33 | $25.79 | $25.14 | $25.67 | $9.89 | 14,027 |
2017-07-06 | $27.19 | $27.19 | $25.07 | $25.16 | $9.69 | 46,987 |
2017-07-05 | $27.71 | $27.92 | $26.55 | $26.82 | $10.33 | 77,577 |
2017-07-03 | $27.89 | $28.57 | $27.89 | $28.40 | $10.94 | 83,250 |
2017-06-30 | $27.71 | $27.82 | $27.39 | $27.81 | $10.71 | 14,040 |
2017-06-29 | $27.18 | $27.83 | $26.30 | $27.31 | $10.52 | 58,192 |
2017-06-28 | $27.41 | $27.95 | $27.40 | $27.51 | $10.60 | 70,302 |
2017-06-27 | $26.82 | $27.56 | $26.71 | $26.81 | $10.33 | 34,945 |
2017-06-26 | $25.44 | $26.89 | $25.34 | $26.70 | $10.29 | 213,325 |
2017-06-23 | $25.00 | $25.37 | $24.10 | $25.13 | $9.68 | 36,327 |
2017-06-22 | $24.16 | $24.91 | $24.00 | $24.51 | $9.44 | 45,460 |
2017-06-21 | $25.01 | $25.05 | $23.78 | $24.08 | $9.28 | 106,582 |
2017-06-20 | $26.11 | $26.12 | $25.02 | $25.04 | $9.65 | 57,747 |
2017-06-19 | $26.50 | $26.74 | $25.72 | $26.54 | $10.23 | 20,590 |
2017-06-16 | $26.65 | $26.65 | $25.08 | $26.27 | $10.12 | 55,122 |
2017-06-15 | $27.76 | $27.79 | $26.69 | $27.27 | $10.51 | 42,867 |
2017-06-14 | $28.46 | $28.46 | $27.76 | $27.98 | $10.78 | 18,760 |
2017-06-13 | $28.59 | $28.72 | $27.85 | $28.37 | $10.93 | 39,360 |
2017-06-12 | $27.94 | $29.17 | $27.94 | $28.61 | $11.02 | 28,282 |
2017-06-09 | $27.17 | $28.15 | $27.15 | $27.94 | $10.76 | 57,175 |
2017-06-08 | $27.65 | $27.72 | $26.98 | $27.06 | $10.43 | 51,697 |
2017-06-07 | $27.16 | $27.23 | $26.86 | $27.15 | $10.46 | 31,752 |
2017-06-06 | $28.03 | $28.03 | $26.72 | $26.98 | $10.40 | 64,027 |
2017-06-05 | $28.61 | $28.81 | $28.20 | $28.61 | $11.02 | 23,420 |
2017-06-02 | $29.68 | $29.68 | $28.63 | $28.71 | $11.06 | 46,292 |
2017-06-01 | $27.67 | $29.46 | $27.67 | $29.22 | $11.26 | 83,215 |
2017-05-31 | $28.12 | $28.12 | $26.51 | $27.60 | $10.63 | 49,562 |
2017-05-30 | $27.90 | $28.08 | $27.67 | $27.86 | $10.73 | 26,922 |
2017-05-26 | $28.04 | $28.04 | $27.25 | $27.84 | $10.73 | 17,642 |
2017-05-25 | $27.97 | $28.63 | $27.80 | $28.04 | $10.80 | 65,727 |
2017-05-24 | $27.39 | $27.50 | $26.53 | $27.26 | $10.50 | 82,642 |
2017-05-23 | $29.08 | $29.64 | $27.47 | $27.50 | $10.60 | 59,750 |
2017-05-22 | $28.17 | $29.00 | $28.17 | $28.83 | $11.11 | 35,622 |
2017-05-19 | $28.24 | $28.45 | $27.50 | $28.23 | $10.88 | 102,670 |
2017-05-18 | $28.19 | $28.70 | $28.04 | $28.42 | $10.95 | 60,297 |
2017-05-17 | $29.34 | $29.35 | $28.28 | $28.32 | $10.91 | 108,220 |
2017-05-16 | $30.12 | $30.35 | $29.55 | $29.95 | $11.54 | 353,182 |
2017-05-15 | $30.70 | $31.68 | $30.65 | $30.76 | $11.85 | 57,785 |
2017-05-12 | $32.28 | $32.28 | $30.80 | $30.92 | $11.91 | 100,042 |
2017-05-11 | $34.77 | $34.78 | $32.15 | $32.65 | $12.58 | 82,850 |
2017-05-10 | $34.65 | $35.56 | $34.49 | $35.42 | $13.65 | 64,025 |
2017-05-09 | $33.90 | $35.08 | $33.90 | $34.51 | $13.30 | 45,562 |
2017-05-08 | $33.20 | $34.15 | $33.20 | $33.52 | $12.91 | 41,605 |
2017-05-05 | $32.67 | $33.70 | $32.57 | $33.60 | $12.95 | 23,165 |
2017-05-04 | $33.36 | $33.36 | $32.11 | $32.36 | $12.47 | 34,085 |
2017-05-03 | $33.62 | $33.62 | $32.62 | $33.00 | $12.71 | 25,267 |
2017-05-02 | $33.08 | $33.50 | $32.75 | $33.50 | $12.91 | 23,232 |
2017-05-01 | $32.84 | $33.39 | $32.33 | $32.74 | $12.61 | 56,922 |
2017-04-28 | $34.00 | $34.00 | $32.52 | $32.85 | $12.66 | 37,267 |
2017-04-27 | $34.19 | $34.19 | $33.50 | $33.95 | $13.08 | 31,340 |
2017-04-26 | $33.59 | $34.85 | $33.59 | $34.14 | $13.15 | 54,670 |
2017-04-25 | $33.28 | $34.25 | $32.77 | $33.35 | $12.85 | 34,262 |
2017-04-24 | $33.74 | $33.74 | $32.97 | $33.23 | $12.80 | 36,607 |
2017-04-21 | $33.60 | $33.60 | $32.20 | $32.77 | $12.63 | 37,287 |
2017-04-20 | $31.94 | $33.84 | $31.94 | $33.31 | $12.83 | 114,347 |
2017-04-19 | $31.70 | $32.52 | $31.50 | $31.70 | $12.21 | 83,920 |
2017-04-18 | $30.63 | $31.04 | $30.48 | $31.04 | $11.96 | 9,187 |
2017-04-17 | $30.38 | $30.81 | $30.00 | $30.56 | $11.77 | 17,132 |
2017-04-13 | $31.40 | $31.40 | $29.92 | $30.27 | $11.66 | 30,272 |
2017-04-12 | $31.28 | $31.74 | $30.94 | $31.51 | $12.14 | 41,827 |
2017-04-11 | $31.14 | $31.83 | $30.65 | $31.73 | $12.23 | 29,712 |
2017-04-10 | $29.90 | $31.29 | $29.81 | $31.16 | $12.01 | 53,290 |
2017-04-07 | $29.97 | $30.20 | $29.68 | $29.90 | $11.52 | 48,145 |
2017-04-06 | $28.61 | $30.43 | $28.61 | $30.16 | $11.62 | 48,470 |
2017-04-05 | $29.59 | $30.12 | $28.14 | $28.46 | $10.97 | 47,850 |
2017-04-04 | $29.49 | $30.03 | $28.95 | $29.29 | $11.29 | 76,465 |
2017-04-03 | $31.16 | $31.27 | $29.90 | $30.25 | $11.65 | 98,752 |
2017-03-31 | $31.97 | $32.15 | $31.46 | $31.65 | $12.19 | 33,967 |
2017-03-30 | $32.01 | $32.45 | $31.50 | $32.26 | $12.43 | 58,892 |
2017-03-29 | $30.46 | $32.39 | $30.40 | $32.07 | $12.36 | 99,042 |
2017-03-28 | $29.44 | $30.46 | $29.11 | $30.46 | $11.74 | 48,417 |
2017-03-27 | $28.55 | $29.50 | $28.55 | $29.17 | $11.24 | 24,370 |
2017-03-24 | $29.14 | $29.25 | $28.61 | $29.12 | $11.22 | 41,650 |
2017-03-23 | $28.98 | $29.99 | $28.98 | $29.35 | $11.31 | 54,280 |
2017-03-22 | $28.49 | $28.82 | $27.90 | $28.67 | $11.05 | 116,140 |
2017-03-21 | $30.59 | $30.59 | $28.42 | $28.98 | $11.17 | 91,420 |
2017-03-20 | $31.50 | $31.63 | $30.37 | $30.75 | $11.85 | 104,190 |
2017-03-17 | $32.02 | $32.45 | $31.56 | $32.45 | $12.50 | 35,400 |
2017-03-16 | $31.73 | $32.16 | $31.45 | $32.00 | $12.33 | 24,697 |
2017-03-15 | $31.08 | $31.69 | $30.56 | $31.55 | $12.16 | 50,210 |
2017-03-14 | $30.45 | $30.79 | $30.00 | $30.79 | $11.86 | 81,282 |
2017-03-13 | $31.65 | $31.65 | $30.40 | $30.67 | $11.82 | 47,615 |
2017-03-10 | $31.08 | $31.92 | $30.99 | $31.20 | $12.02 | 84,472 |
2017-03-09 | $31.72 | $31.72 | $30.60 | $30.73 | $11.84 | 46,065 |
2017-03-08 | $31.11 | $32.08 | $31.11 | $31.65 | $12.19 | 41,757 |
2017-03-07 | $32.02 | $32.02 | $30.80 | $30.80 | $11.87 | 36,475 |
2017-03-06 | $32.29 | $32.29 | $31.42 | $31.93 | $12.30 | 116,425 |
2017-03-03 | $33.87 | $34.11 | $32.30 | $32.58 | $12.55 | 47,082 |
2017-03-02 | $33.25 | $34.34 | $33.25 | $33.86 | $13.04 | 57,537 |
2017-03-01 | $34.97 | $34.97 | $32.20 | $33.33 | $12.84 | 57,467 |
2017-02-28 | $35.29 | $35.29 | $32.88 | $33.45 | $12.89 | 77,087 |
2017-02-27 | $34.92 | $35.93 | $34.72 | $35.93 | $13.84 | 27,302 |
2017-02-24 | $33.13 | $35.59 | $33.10 | $34.93 | $13.46 | 44,512 |
2017-02-23 | $35.92 | $35.92 | $33.60 | $33.78 | $13.02 | 69,055 |
2017-02-22 | $36.45 | $36.62 | $35.90 | $36.43 | $14.04 | 61,547 |
2017-02-21 | $36.00 | $36.80 | $35.78 | $36.60 | $14.10 | 96,090 |
2017-02-17 | $34.03 | $35.30 | $34.03 | $35.30 | $13.60 | 37,755 |
2017-02-16 | $36.34 | $36.44 | $34.46 | $34.51 | $13.30 | 77,417 |
2017-02-15 | $35.40 | $36.74 | $35.40 | $36.63 | $14.11 | 103,302 |
2017-02-14 | $35.60 | $35.78 | $34.70 | $35.67 | $13.74 | 32,215 |
2017-02-13 | $36.24 | $36.72 | $34.73 | $34.80 | $13.41 | 77,807 |
2017-02-10 | $35.66 | $36.40 | $34.90 | $36.00 | $13.87 | 65,492 |
2017-02-09 | $33.87 | $35.73 | $33.87 | $35.36 | $13.62 | 211,405 |
2017-02-08 | $32.14 | $33.64 | $31.95 | $33.60 | $12.95 | 74,920 |
2017-02-07 | $33.07 | $33.07 | $32.07 | $32.20 | $12.41 | 31,842 |
2017-02-06 | $33.70 | $33.80 | $32.50 | $32.80 | $12.64 | 19,345 |
2017-02-03 | $32.95 | $34.23 | $32.95 | $33.70 | $12.98 | 49,217 |
2017-02-02 | $33.05 | $34.22 | $32.71 | $33.15 | $12.77 | 54,950 |
2017-02-01 | $34.50 | $34.50 | $32.90 | $33.01 | $12.72 | 34,405 |
2017-01-31 | $32.60 | $34.36 | $32.24 | $34.30 | $13.22 | 83,972 |
2017-01-30 | $32.50 | $33.20 | $31.81 | $33.07 | $12.74 | 92,510 |
2017-01-27 | $34.40 | $34.83 | $32.68 | $33.08 | $12.74 | 165,465 |
2017-01-26 | $35.44 | $36.19 | $34.47 | $34.47 | $13.28 | 113,250 |
2017-01-25 | $35.54 | $36.15 | $35.46 | $35.89 | $13.83 | 73,087 |
2017-01-24 | $34.77 | $35.46 | $34.40 | $35.46 | $13.66 | 147,957 |
2017-01-23 | $34.56 | $34.66 | $33.88 | $34.16 | $13.16 | 88,530 |
2017-01-20 | $35.73 | $35.73 | $34.34 | $34.87 | $13.43 | 76,097 |
2017-01-19 | $36.36 | $36.40 | $34.70 | $34.97 | $13.48 | 66,245 |
2017-01-18 | $36.68 | $37.10 | $35.68 | $36.87 | $14.21 | 119,645 |
2017-01-17 | $36.83 | $38.66 | $36.46 | $37.15 | $14.31 | 126,125 |
2017-01-13 | $36.20 | $36.96 | $36.20 | $36.46 | $14.05 | 75,432 |
2017-01-12 | $36.31 | $36.48 | $35.07 | $36.20 | $13.95 | 77,395 |
2017-01-11 | $37.31 | $37.31 | $35.60 | $36.56 | $14.09 | 50,500 |
2017-01-10 | $35.67 | $37.60 | $35.67 | $37.27 | $14.36 | 54,255 |
2017-01-09 | $35.87 | $36.12 | $35.67 | $35.84 | $13.81 | 43,927 |
2017-01-06 | $36.46 | $36.46 | $35.56 | $35.60 | $13.71 | 125,232 |
2017-01-05 | $37.49 | $37.49 | $35.59 | $36.46 | $14.05 | 187,870 |
2017-01-04 | $37.76 | $39.75 | $37.76 | $39.30 | $15.14 | 117,430 |
2017-01-03 | $37.73 | $37.88 | $36.28 | $37.20 | $14.33 | 122,052 |
2016-12-30 | $37.43 | $37.43 | $36.15 | $36.52 | $14.07 | 74,222 |
2016-12-29 | $37.52 | $38.17 | $36.76 | $37.27 | $14.36 | 38,855 |
2016-12-28 | $39.25 | $39.25 | $37.05 | $37.50 | $14.45 | 55,615 |
2016-12-27 | $37.85 | $39.45 | $37.85 | $38.87 | $14.98 | 108,152 |
2016-12-23 | $38.40 | $39.22 | $37.58 | $37.85 | $14.58 | 83,815 |
2016-12-22 | $42.00 | $42.14 | $38.04 | $38.36 | $14.78 | 174,155 |
2016-12-21 | $43.69 | $43.79 | $42.76 | $42.83 | $16.50 | 26,240 |
2016-12-20 | $42.70 | $44.39 | $42.70 | $44.01 | $16.96 | 48,360 |
2016-12-19 | $42.93 | $43.70 | $42.77 | $43.00 | $16.22 | 30,307 |
2016-12-16 | $44.07 | $44.46 | $42.38 | $42.73 | $16.12 | 40,232 |
2016-12-15 | $44.29 | $45.27 | $43.62 | $44.29 | $16.70 | 42,795 |
2016-12-14 | $45.70 | $45.72 | $43.89 | $44.15 | $16.65 | 265,112 |
2016-12-13 | $46.02 | $46.39 | $45.00 | $45.73 | $17.25 | 72,602 |
2016-12-12 | $47.95 | $47.95 | $45.10 | $45.55 | $17.18 | 150,120 |
2016-12-09 | $49.91 | $49.91 | $47.62 | $47.96 | $18.09 | 98,692 |
2016-12-08 | $46.78 | $49.15 | $46.78 | $48.82 | $18.41 | 117,350 |
2016-12-07 | $44.90 | $46.98 | $44.53 | $46.57 | $17.56 | 126,942 |
2016-12-06 | $43.30 | $44.50 | $42.61 | $44.20 | $16.67 | 63,877 |
2016-12-05 | $41.90 | $43.30 | $41.67 | $43.10 | $16.25 | 36,017 |
2016-12-02 | $42.70 | $42.70 | $41.60 | $41.60 | $15.69 | 20,252 |
2016-12-01 | $41.91 | $42.56 | $40.71 | $41.67 | $15.72 | 71,477 |
2016-11-30 | $43.92 | $43.92 | $41.85 | $41.97 | $15.83 | 82,385 |
2016-11-29 | $43.70 | $43.81 | $42.97 | $43.00 | $16.22 | 48,590 |
2016-11-28 | $44.48 | $44.48 | $43.05 | $43.34 | $16.35 | 71,437 |
2016-11-25 | $45.00 | $45.23 | $44.59 | $44.70 | $16.86 | 117,860 |
2016-11-23 | $44.72 | $44.72 | $44.10 | $44.47 | $16.77 | 62,732 |
2016-11-22 | $42.90 | $44.64 | $42.90 | $44.50 | $16.78 | 202,990 |
2016-11-21 | $41.29 | $42.25 | $41.29 | $42.20 | $15.92 | 73,957 |
2016-11-18 | $41.35 | $41.43 | $40.81 | $40.95 | $15.44 | 108,760 |
2016-11-17 | $39.81 | $41.15 | $39.71 | $41.08 | $15.49 | 173,590 |
2016-11-16 | $39.15 | $39.96 | $38.85 | $39.75 | $14.99 | 105,092 |
2016-11-15 | $39.41 | $39.41 | $38.47 | $38.86 | $14.66 | 64,765 |
2016-11-14 | $40.10 | $40.26 | $38.29 | $38.35 | $14.46 | 63,972 |
2016-11-11 | $38.05 | $39.19 | $38.05 | $39.19 | $14.78 | 26,020 |
2016-11-10 | $39.38 | $40.36 | $38.40 | $38.83 | $14.65 | 78,997 |
2016-11-09 | $34.35 | $38.75 | $34.35 | $38.67 | $14.58 | 94,642 |
2016-11-08 | $37.99 | $38.69 | $37.50 | $38.05 | $14.35 | 20,625 |
2016-11-07 | $37.01 | $38.05 | $37.01 | $37.99 | $14.33 | 33,497 |
2016-11-04 | $36.10 | $36.37 | $35.51 | $35.51 | $13.39 | 30,367 |
2016-11-03 | $37.02 | $37.27 | $35.99 | $36.23 | $13.66 | 23,210 |
2016-11-02 | $37.16 | $37.49 | $36.74 | $36.88 | $13.91 | 29,467 |
2016-11-01 | $39.00 | $39.00 | $36.79 | $37.30 | $14.07 | 38,037 |
2016-10-31 | $38.13 | $38.77 | $38.13 | $38.73 | $14.61 | 16,670 |
2016-10-28 | $39.63 | $39.63 | $37.56 | $38.22 | $14.41 | 78,335 |
2016-10-27 | $40.07 | $40.39 | $39.60 | $39.63 | $14.95 | 26,600 |
2016-10-26 | $40.80 | $41.17 | $40.70 | $41.06 | $15.49 | 6,755 |
2016-10-25 | $42.44 | $42.44 | $41.25 | $41.26 | $15.56 | 14,990 |
2016-10-24 | $42.25 | $42.60 | $42.02 | $42.44 | $16.01 | 38,462 |
2016-10-21 | $40.32 | $41.09 | $40.17 | $41.07 | $15.49 | 6,895 |
2016-10-20 | $40.45 | $40.79 | $40.45 | $40.70 | $15.35 | 5,800 |
2016-10-19 | $41.07 | $41.07 | $40.30 | $40.82 | $15.39 | 15,802 |
2016-10-18 | $40.71 | $40.96 | $40.46 | $40.62 | $15.32 | 14,507 |
2016-10-17 | $40.27 | $40.27 | $39.33 | $39.48 | $14.89 | 33,065 |
2016-10-14 | $41.49 | $41.57 | $40.69 | $40.69 | $15.35 | 11,750 |
2016-10-13 | $40.75 | $41.39 | $40.00 | $40.99 | $15.46 | 23,392 |
2016-10-12 | $40.57 | $41.44 | $40.57 | $41.14 | $15.52 | 66,120 |
2016-10-11 | $41.93 | $41.93 | $40.29 | $40.63 | $15.32 | 36,827 |
2016-10-10 | $43.10 | $43.10 | $41.88 | $41.91 | $15.80 | 13,557 |
2016-10-07 | $42.99 | $43.00 | $41.89 | $42.34 | $15.97 | 26,690 |
2016-10-06 | $42.52 | $42.80 | $41.99 | $42.80 | $16.14 | 16,792 |
2016-10-05 | $42.31 | $42.97 | $42.28 | $42.54 | $16.04 | 31,645 |
2016-10-04 | $42.72 | $42.76 | $41.85 | $42.02 | $15.85 | 18,277 |
2016-10-03 | $41.84 | $42.65 | $41.84 | $42.51 | $16.03 | 17,535 |
2016-09-30 | $41.91 | $42.94 | $41.76 | $42.55 | $16.05 | 58,175 |
2016-09-29 | $41.52 | $42.35 | $40.92 | $41.23 | $15.55 | 20,080 |
2016-09-28 | $41.90 | $42.00 | $41.51 | $41.59 | $15.69 | 28,890 |
2016-09-27 | $40.13 | $41.63 | $40.13 | $41.63 | $15.70 | 19,772 |
2016-09-26 | $41.00 | $41.20 | $40.10 | $40.10 | $15.12 | 45,647 |
2016-09-23 | $41.46 | $41.69 | $41.40 | $41.42 | $15.62 | 25,292 |
2016-09-22 | $40.96 | $41.73 | $40.96 | $41.45 | $15.63 | 63,727 |
2016-09-21 | $39.59 | $40.56 | $39.47 | $40.56 | $15.30 | 18,380 |
2016-09-20 | $40.02 | $40.02 | $39.44 | $39.66 | $14.96 | 22,795 |
2016-09-19 | $40.21 | $40.50 | $39.28 | $39.53 | $14.91 | 73,890 |
2016-09-16 | $38.90 | $39.80 | $38.90 | $39.69 | $14.97 | 10,647 |
2016-09-15 | $38.68 | $39.74 | $38.00 | $39.56 | $14.92 | 31,200 |
2016-09-14 | $38.55 | $39.33 | $38.24 | $38.36 | $14.47 | 55,292 |
2016-09-13 | $40.00 | $40.00 | $38.13 | $38.46 | $14.50 | 34,360 |
2016-09-12 | $38.00 | $40.32 | $38.00 | $40.05 | $15.10 | 66,245 |
2016-09-09 | $40.81 | $40.81 | $38.52 | $38.52 | $14.53 | 82,030 |
2016-09-08 | $42.81 | $42.81 | $41.54 | $41.68 | $15.72 | 52,335 |
2016-09-07 | $43.09 | $43.09 | $42.50 | $42.85 | $16.16 | 107,247 |
2016-09-06 | $43.05 | $43.33 | $42.65 | $43.33 | $16.34 | 72,092 |
2016-09-02 | $43.23 | $43.38 | $42.69 | $42.96 | $16.20 | 20,757 |
2016-09-01 | $42.54 | $42.59 | $41.90 | $42.53 | $16.04 | 27,250 |
2016-08-31 | $42.36 | $42.72 | $41.80 | $42.72 | $16.11 | 65,312 |
2016-08-30 | $43.26 | $43.53 | $42.47 | $42.55 | $16.05 | 30,372 |
2016-08-29 | $43.28 | $43.65 | $43.28 | $43.53 | $16.42 | 18,997 |
2016-08-26 | $43.27 | $43.85 | $42.66 | $43.11 | $16.26 | 71,077 |
2016-08-25 | $44.27 | $44.27 | $43.24 | $43.28 | $16.32 | 40,045 |
2016-08-24 | $45.16 | $45.16 | $44.31 | $44.34 | $16.72 | 15,910 |
2016-08-23 | $44.97 | $45.47 | $44.85 | $44.86 | $16.92 | 25,232 |
2016-08-22 | $44.49 | $44.49 | $44.10 | $44.37 | $16.73 | 11,580 |
2016-08-19 | $44.54 | $44.89 | $44.36 | $44.66 | $16.84 | 10,937 |
2016-08-18 | $44.79 | $44.79 | $44.32 | $44.42 | $16.75 | 29,280 |
2016-08-17 | $44.81 | $44.81 | $43.51 | $44.37 | $16.73 | 114,732 |
2016-08-16 | $45.86 | $46.10 | $45.25 | $45.25 | $17.07 | 24,367 |
2016-08-15 | $46.60 | $46.80 | $46.31 | $46.38 | $17.49 | 37,022 |
2016-08-12 | $45.94 | $46.51 | $45.60 | $46.23 | $17.44 | 27,070 |
2016-08-11 | $45.71 | $46.62 | $45.33 | $46.07 | $17.38 | 54,167 |
2016-08-10 | $45.15 | $45.15 | $44.51 | $44.67 | $16.85 | 124,430 |
2016-08-09 | $45.65 | $45.65 | $44.30 | $44.44 | $16.76 | 45,612 |
2016-08-08 | $46.23 | $46.23 | $44.68 | $44.89 | $16.93 | 24,720 |
2016-08-05 | $45.29 | $45.72 | $44.94 | $45.25 | $17.07 | 35,970 |
2016-08-04 | $44.14 | $44.65 | $43.77 | $44.31 | $16.71 | 6,957 |
2016-08-03 | $43.50 | $44.14 | $43.09 | $44.14 | $16.65 | 41,417 |
2016-08-02 | $46.00 | $46.00 | $43.87 | $44.20 | $16.67 | 28,970 |
2016-08-01 | $45.94 | $46.38 | $45.44 | $46.09 | $17.38 | 60,752 |
2016-07-29 | $45.54 | $45.77 | $44.82 | $45.61 | $17.20 | 34,432 |
2016-07-28 | $43.96 | $45.00 | $43.46 | $45.00 | $16.97 | 16,287 |
2016-07-27 | $44.60 | $44.60 | $43.08 | $43.54 | $16.42 | 67,675 |
2016-07-26 | $44.21 | $44.87 | $43.96 | $44.18 | $16.66 | 68,755 |
2016-07-25 | $43.35 | $43.92 | $43.26 | $43.84 | $16.53 | 45,062 |
2016-07-22 | $43.48 | $43.68 | $43.42 | $43.42 | $16.38 | 16,660 |
2016-07-21 | $43.60 | $43.60 | $42.70 | $42.88 | $16.17 | 34,962 |
2016-07-20 | $43.50 | $43.63 | $43.08 | $43.60 | $16.44 | 24,200 |
2016-07-19 | $43.51 | $43.51 | $42.77 | $42.88 | $16.17 | 33,847 |
2016-07-18 | $42.34 | $43.76 | $42.34 | $43.54 | $16.42 | 29,247 |
2016-07-15 | $43.60 | $43.60 | $42.46 | $42.47 | $16.02 | 43,202 |
2016-07-14 | $43.33 | $43.65 | $42.92 | $43.15 | $16.27 | 24,922 |
2016-07-13 | $43.64 | $43.64 | $42.49 | $42.65 | $16.08 | 41,737 |
2016-07-12 | $44.25 | $44.32 | $43.05 | $43.40 | $16.37 | 64,782 |
2016-07-11 | $43.90 | $44.17 | $43.44 | $43.85 | $16.54 | 119,305 |
2016-07-08 | $41.87 | $42.98 | $41.85 | $42.93 | $16.19 | 73,045 |
2016-07-07 | $41.00 | $41.23 | $40.31 | $40.62 | $15.32 | 46,890 |
2016-07-06 | $38.82 | $40.83 | $38.31 | $40.74 | $15.36 | 103,497 |
2016-07-05 | $39.65 | $39.65 | $38.75 | $39.44 | $14.87 | 73,695 |
2016-07-01 | $38.88 | $39.86 | $38.88 | $39.69 | $14.97 | 104,137 |
2016-06-30 | $38.30 | $38.85 | $37.77 | $38.65 | $14.58 | 67,985 |
2016-06-29 | $38.13 | $38.45 | $38.00 | $38.16 | $14.39 | 51,135 |
2016-06-28 | $36.30 | $37.00 | $35.91 | $37.00 | $13.95 | 43,935 |
2016-06-27 | $35.74 | $35.85 | $34.13 | $35.30 | $13.31 | 36,495 |
2016-06-24 | $35.01 | $37.20 | $34.43 | $36.82 | $13.89 | 101,250 |
2016-06-23 | $38.39 | $38.44 | $37.96 | $38.20 | $14.41 | 51,292 |
2016-06-22 | $38.42 | $38.42 | $37.50 | $37.50 | $14.14 | 16,337 |
2016-06-21 | $37.71 | $37.92 | $37.45 | $37.86 | $14.28 | 71,750 |
2016-06-20 | $38.37 | $38.88 | $37.70 | $37.70 | $14.22 | 68,487 |
2016-06-17 | $37.04 | $37.50 | $36.91 | $36.91 | $13.92 | 5,055 |
2016-06-16 | $36.60 | $37.65 | $36.26 | $37.53 | $14.15 | 55,510 |
2016-06-15 | $37.16 | $37.90 | $37.16 | $37.17 | $14.02 | 19,885 |
2016-06-14 | $36.80 | $37.00 | $36.16 | $36.69 | $13.84 | 124,140 |
2016-06-13 | $37.82 | $38.22 | $37.01 | $37.02 | $13.96 | 54,790 |
2016-06-10 | $38.00 | $38.17 | $37.52 | $37.82 | $14.26 | 112,390 |
2016-06-09 | $38.73 | $38.90 | $38.65 | $38.85 | $14.65 | 24,072 |
2016-06-08 | $38.99 | $39.38 | $38.90 | $39.12 | $14.75 | 15,887 |
2016-06-07 | $39.13 | $39.50 | $39.00 | $39.00 | $14.71 | 28,977 |
2016-06-06 | $39.30 | $39.30 | $38.45 | $38.85 | $14.65 | 38,195 |
2016-06-03 | $39.53 | $39.53 | $38.56 | $39.42 | $14.87 | 16,757 |
2016-06-02 | $38.91 | $39.71 | $38.48 | $39.71 | $14.98 | 104,120 |
2016-06-01 | $38.85 | $39.36 | $38.85 | $38.85 | $14.65 | 20,285 |
2016-05-31 | $38.83 | $39.15 | $38.64 | $39.06 | $14.73 | 62,635 |
2016-05-27 | $38.65 | $38.91 | $38.56 | $38.76 | $14.62 | 36,145 |
2016-05-26 | $38.00 | $38.68 | $38.00 | $38.46 | $14.50 | 66,765 |
2016-05-25 | $37.03 | $37.56 | $36.75 | $37.29 | $14.06 | 118,115 |
2016-05-24 | $35.47 | $36.73 | $35.47 | $36.57 | $13.79 | 100,147 |
2016-05-23 | $36.03 | $36.14 | $35.17 | $35.17 | $13.26 | 19,012 |
2016-05-20 | $35.97 | $36.25 | $35.82 | $35.93 | $13.55 | 83,202 |
2016-05-19 | $34.41 | $35.31 | $34.41 | $35.30 | $13.31 | 53,675 |
2016-05-18 | $33.66 | $34.51 | $33.27 | $33.87 | $12.77 | 90,430 |
2016-05-17 | $36.24 | $36.24 | $34.39 | $34.64 | $13.06 | 56,545 |
2016-05-16 | $35.39 | $36.91 | $35.25 | $36.61 | $13.81 | 59,310 |
2016-05-13 | $36.67 | $36.67 | $35.25 | $35.32 | $13.32 | 108,050 |
2016-05-12 | $37.28 | $37.43 | $36.31 | $37.08 | $13.98 | 65,542 |
2016-05-11 | $38.85 | $38.85 | $36.70 | $36.83 | $13.89 | 188,077 |
2016-05-10 | $39.05 | $39.39 | $38.86 | $39.38 | $14.85 | 91,455 |
2016-05-09 | $37.68 | $38.61 | $37.62 | $38.21 | $14.41 | 70,972 |
2016-05-06 | $36.00 | $37.25 | $35.61 | $37.25 | $14.05 | 18,907 |
2016-05-05 | $38.50 | $38.50 | $36.07 | $36.12 | $13.62 | 67,070 |
2016-05-04 | $36.93 | $38.02 | $36.89 | $37.98 | $14.32 | 36,967 |
2016-05-03 | $38.01 | $38.52 | $37.62 | $37.83 | $14.27 | 49,372 |
2016-05-02 | $37.01 | $39.00 | $37.01 | $38.93 | $14.68 | 93,072 |
2016-04-29 | $37.32 | $37.69 | $36.34 | $36.96 | $13.94 | 74,495 |
2016-04-28 | $36.82 | $37.39 | $35.29 | $35.55 | $13.41 | 46,027 |
2016-04-27 | $36.89 | $37.25 | $36.49 | $37.09 | $13.99 | 47,492 |
2016-04-26 | $37.14 | $37.46 | $36.90 | $37.07 | $13.98 | 14,280 |
2016-04-25 | $36.72 | $37.06 | $36.20 | $36.85 | $13.90 | 15,875 |
2016-04-22 | $37.30 | $37.30 | $36.00 | $36.85 | $13.90 | 48,650 |
2016-04-21 | $38.37 | $38.37 | $37.11 | $37.15 | $14.01 | 44,290 |
2016-04-20 | $38.27 | $38.27 | $37.83 | $38.00 | $14.33 | 39,107 |
2016-04-19 | $39.00 | $39.02 | $37.40 | $37.85 | $14.27 | 55,042 |
2016-04-18 | $38.00 | $39.08 | $38.00 | $39.03 | $14.72 | 105,695 |
2016-04-15 | $37.50 | $38.14 | $37.41 | $38.14 | $14.38 | 81,412 |
2016-04-14 | $37.48 | $37.65 | $36.95 | $37.40 | $14.10 | 90,097 |
2016-04-13 | $36.51 | $37.28 | $36.51 | $37.24 | $14.04 | 75,100 |
2016-04-12 | $34.97 | $36.20 | $34.64 | $36.13 | $13.63 | 48,042 |
2016-04-11 | $35.50 | $36.09 | $35.00 | $35.00 | $13.20 | 68,522 |
2016-04-08 | $36.35 | $36.35 | $34.97 | $35.37 | $13.34 | 98,430 |
2016-04-07 | $37.01 | $37.01 | $35.32 | $35.70 | $13.46 | 172,537 |
2016-04-06 | $36.75 | $37.55 | $36.75 | $37.46 | $14.13 | 16,565 |
2016-04-05 | $36.77 | $37.07 | $36.40 | $36.40 | $13.73 | 47,322 |
2016-04-04 | $38.30 | $38.30 | $37.06 | $37.36 | $14.09 | 69,210 |
2016-04-01 | $36.76 | $38.30 | $36.45 | $38.18 | $14.40 | 89,382 |
2016-03-31 | $37.70 | $37.84 | $37.17 | $37.35 | $14.09 | 58,827 |
2016-03-30 | $37.68 | $38.00 | $37.50 | $37.74 | $14.23 | 71,215 |
2016-03-29 | $35.70 | $37.17 | $35.70 | $37.09 | $13.99 | 109,640 |
2016-03-28 | $35.25 | $36.26 | $35.25 | $35.81 | $13.51 | 30,650 |
2016-03-24 | $34.30 | $35.22 | $34.30 | $35.22 | $13.28 | 79,307 |
2016-03-23 | $34.74 | $35.12 | $34.58 | $34.90 | $13.16 | 24,117 |
2016-03-22 | $34.50 | $35.07 | $34.49 | $34.66 | $13.07 | 52,877 |
2016-03-21 | $34.72 | $34.93 | $34.25 | $34.69 | $13.08 | 31,225 |
2016-03-18 | $34.72 | $35.17 | $34.48 | $34.67 | $13.08 | 69,127 |
2016-03-17 | $35.00 | $35.00 | $34.28 | $34.66 | $13.07 | 33,917 |
2016-03-16 | $34.35 | $35.50 | $34.22 | $35.07 | $13.23 | 90,855 |
2016-03-15 | $34.39 | $35.18 | $34.24 | $34.85 | $13.14 | 30,902 |
2016-03-14 | $34.35 | $35.00 | $34.19 | $34.80 | $13.12 | 43,700 |
2016-03-11 | $33.85 | $34.42 | $33.85 | $34.37 | $12.96 | 40,917 |
2016-03-10 | $32.95 | $33.85 | $31.86 | $33.11 | $12.49 | 84,857 |
2016-03-09 | $33.20 | $33.20 | $32.43 | $32.73 | $12.34 | 69,007 |
2016-03-08 | $32.10 | $33.56 | $32.10 | $32.60 | $12.29 | 44,532 |
2016-03-07 | $32.85 | $33.24 | $31.94 | $32.42 | $12.23 | 83,397 |
2016-03-04 | $33.00 | $33.67 | $32.84 | $33.09 | $12.48 | 62,567 |
2016-03-03 | $32.65 | $32.96 | $32.00 | $32.92 | $12.42 | 63,655 |
2016-03-02 | $32.62 | $33.00 | $32.22 | $32.82 | $12.38 | 65,110 |
2016-03-01 | $31.16 | $32.73 | $30.73 | $32.67 | $12.32 | 121,997 |
2016-02-29 | $31.56 | $31.85 | $30.70 | $30.70 | $11.58 | 54,827 |
2016-02-26 | $32.35 | $32.35 | $31.30 | $31.49 | $11.88 | 30,247 |
2016-02-25 | $31.35 | $31.97 | $30.72 | $31.96 | $12.05 | 86,430 |
2016-02-24 | $29.30 | $31.17 | $28.60 | $31.06 | $11.71 | 131,187 |
2016-02-23 | $30.31 | $30.53 | $29.51 | $29.99 | $11.31 | 48,842 |
2016-02-22 | $28.97 | $30.10 | $28.97 | $30.01 | $11.32 | 54,767 |
2016-02-19 | $27.03 | $28.21 | $26.75 | $28.21 | $10.64 | 64,297 |
2016-02-18 | $29.00 | $29.01 | $27.55 | $27.84 | $10.50 | 141,067 |
2016-02-17 | $28.19 | $29.08 | $28.19 | $28.85 | $10.88 | 182,282 |
2016-02-16 | $26.57 | $27.66 | $26.54 | $27.46 | $10.36 | 120,817 |
2016-02-12 | $25.25 | $25.81 | $24.92 | $25.71 | $9.70 | 104,332 |
2016-02-11 | $24.36 | $24.71 | $23.45 | $24.71 | $9.32 | 38,745 |
2016-02-10 | $25.01 | $25.71 | $24.53 | $24.53 | $9.25 | 36,477 |
2016-02-09 | $23.49 | $25.01 | $23.39 | $24.28 | $9.16 | 755,257 |
2016-02-08 | $24.16 | $24.79 | $22.94 | $24.11 | $9.09 | 203,790 |
2016-02-05 | $27.51 | $27.51 | $25.26 | $25.37 | $9.57 | 144,127 |
2016-02-04 | $28.01 | $28.06 | $27.00 | $28.02 | $10.57 | 58,435 |
2016-02-03 | $30.95 | $30.95 | $27.69 | $28.84 | $10.88 | 103,422 |
2016-02-02 | $31.32 | $31.43 | $30.36 | $30.69 | $11.57 | 49,637 |
2016-02-01 | $31.08 | $32.47 | $30.57 | $32.24 | $12.16 | 53,722 |
2016-01-29 | $30.50 | $31.87 | $29.97 | $31.79 | $11.99 | 82,727 |
2016-01-28 | $30.75 | $31.80 | $30.13 | $31.80 | $11.99 | 60,262 |
2016-01-27 | $30.80 | $31.52 | $29.27 | $29.80 | $11.24 | 26,900 |
2016-01-26 | $30.56 | $31.26 | $30.17 | $31.01 | $11.70 | 46,625 |
2016-01-25 | $30.52 | $31.14 | $30.18 | $30.20 | $11.39 | 93,507 |
2016-01-22 | $30.29 | $31.00 | $30.22 | $30.74 | $11.59 | 156,902 |
2016-01-21 | $28.33 | $30.17 | $28.04 | $28.99 | $10.93 | 117,657 |
2016-01-20 | $28.31 | $28.65 | $25.51 | $28.06 | $10.58 | 339,887 |
2016-01-19 | $28.61 | $29.89 | $28.42 | $29.12 | $10.98 | 340,805 |
2016-01-15 | $27.57 | $29.12 | $27.57 | $28.50 | $10.75 | 150,542 |
2016-01-14 | $29.73 | $30.91 | $28.15 | $30.06 | $11.34 | 282,005 |
2016-01-13 | $34.30 | $34.30 | $29.60 | $29.94 | $11.29 | 267,007 |
2016-01-12 | $34.31 | $34.68 | $32.95 | $33.94 | $12.80 | 222,240 |
2016-01-11 | $32.26 | $33.35 | $31.56 | $33.24 | $12.54 | 218,430 |
2016-01-08 | $34.50 | $34.50 | $31.65 | $31.80 | $11.99 | 165,312 |
2016-01-07 | $33.56 | $35.25 | $33.02 | $33.58 | $12.66 | 257,332 |
2016-01-06 | $34.50 | $35.53 | $34.43 | $35.27 | $13.30 | 173,567 |
2016-01-05 | $36.02 | $36.35 | $35.32 | $35.89 | $13.54 | 136,572 |
2016-01-04 | $35.76 | $35.76 | $34.38 | $35.53 | $13.40 | 366,742 |
2015-12-31 | $39.05 | $39.05 | $37.60 | $37.64 | $14.20 | 159,347 |
2015-12-30 | $39.45 | $39.50 | $38.83 | $38.90 | $14.67 | 97,102 |
2015-12-29 | $38.30 | $39.69 | $38.30 | $39.45 | $14.88 | 180,135 |
2015-12-28 | $37.37 | $37.77 | $36.96 | $37.77 | $14.24 | 94,647 |
2015-12-24 | $37.85 | $37.85 | $37.30 | $37.50 | $14.14 | 27,517 |
2015-12-23 | $37.90 | $37.90 | $37.23 | $37.74 | $14.23 | 43,665 |
2015-12-22 | $36.56 | $37.31 | $36.45 | $37.04 | $13.97 | 68,740 |
2015-12-21 | $36.30 | $36.51 | $35.69 | $36.18 | $13.64 | 75,657 |
2015-12-18 | $36.87 | $36.89 | $35.92 | $35.92 | $13.55 | 104,422 |
2015-12-17 | $39.50 | $39.50 | $37.34 | $37.34 | $14.08 | 88,220 |
2015-12-16 | $37.99 | $39.21 | $37.22 | $38.99 | $14.70 | 60,275 |
2015-12-15 | $38.90 | $38.90 | $37.20 | $37.23 | $14.04 | 86,902 |
2015-12-14 | $36.20 | $37.50 | $35.47 | $37.50 | $14.14 | 146,092 |
2015-12-11 | $37.12 | $37.49 | $35.96 | $36.10 | $13.61 | 267,217 |
2015-12-10 | $38.16 | $39.24 | $38.06 | $38.40 | $14.48 | 86,130 |
2015-12-09 | $39.76 | $40.42 | $37.72 | $38.20 | $14.41 | 134,360 |
2015-12-08 | $38.36 | $40.18 | $38.20 | $40.03 | $15.10 | 121,255 |
2015-12-07 | $40.00 | $40.00 | $38.72 | $39.38 | $14.85 | 107,005 |
2015-12-04 | $38.03 | $40.08 | $38.03 | $40.00 | $15.09 | 130,035 |
2015-12-03 | $39.09 | $39.50 | $37.51 | $37.92 | $14.30 | 89,737 |
2015-12-02 | $39.10 | $39.96 | $38.74 | $38.84 | $14.65 | 171,515 |
2015-12-01 | $38.99 | $39.40 | $38.49 | $39.26 | $14.81 | 106,527 |
2015-11-30 | $39.94 | $39.94 | $38.25 | $38.47 | $14.51 | 203,677 |
2015-11-27 | $40.48 | $40.48 | $39.50 | $39.90 | $15.05 | 65,555 |
2015-11-25 | $39.25 | $40.24 | $39.25 | $39.91 | $15.05 | 197,020 |
2015-11-24 | $38.56 | $39.60 | $37.91 | $39.22 | $14.79 | 143,727 |
2015-11-23 | $38.07 | $39.44 | $38.00 | $39.17 | $14.77 | 371,915 |
2015-11-20 | $36.96 | $37.92 | $36.83 | $37.92 | $14.30 | 180,962 |
2015-11-19 | $36.35 | $36.82 | $36.01 | $36.20 | $13.65 | 71,580 |
2015-11-18 | $35.36 | $36.28 | $34.65 | $36.28 | $13.68 | 112,517 |
2015-11-17 | $34.98 | $35.54 | $34.18 | $34.73 | $13.10 | 187,817 |
2015-11-16 | $31.42 | $33.44 | $31.33 | $33.44 | $12.61 | 113,945 |
2015-11-13 | $34.95 | $34.95 | $31.81 | $31.81 | $12.00 | 410,062 |
2015-11-12 | $36.25 | $36.73 | $35.77 | $35.77 | $13.49 | 60,342 |
2015-11-11 | $38.00 | $38.00 | $36.72 | $36.85 | $13.90 | 128,102 |
2015-11-10 | $36.51 | $37.93 | $36.51 | $37.93 | $14.30 | 57,957 |
2015-11-09 | $38.69 | $38.69 | $36.21 | $37.00 | $13.95 | 162,082 |
2015-11-06 | $39.00 | $39.14 | $37.98 | $38.54 | $14.53 | 155,052 |
2015-11-05 | $38.48 | $38.89 | $37.79 | $38.83 | $14.64 | 113,207 |
2015-11-04 | $37.71 | $38.16 | $37.23 | $37.88 | $14.29 | 199,947 |
2015-11-03 | $36.99 | $37.80 | $36.99 | $37.52 | $14.15 | 118,710 |
2015-11-02 | $37.00 | $37.16 | $35.72 | $36.98 | $13.95 | 127,335 |
2015-10-30 | $36.43 | $37.32 | $36.26 | $36.68 | $13.83 | 158,190 |
2015-10-29 | $35.93 | $36.43 | $35.56 | $36.41 | $13.73 | 57,070 |
2015-10-28 | $35.20 | $35.99 | $34.72 | $35.93 | $13.55 | 98,010 |
2015-10-27 | $35.62 | $35.62 | $34.57 | $34.86 | $13.15 | 49,827 |
2015-10-26 | $34.32 | $35.37 | $34.20 | $35.30 | $13.31 | 44,895 |
2015-10-23 | $36.23 | $36.23 | $33.85 | $34.12 | $12.87 | 92,440 |
2015-10-22 | $33.02 | $34.03 | $33.02 | $33.84 | $12.76 | 54,332 |
2015-10-21 | $33.39 | $33.55 | $32.93 | $33.00 | $12.45 | 27,677 |
2015-10-20 | $33.57 | $33.61 | $32.90 | $33.17 | $12.51 | 75,200 |
2015-10-19 | $32.99 | $33.83 | $32.99 | $33.72 | $12.72 | 71,327 |
2015-10-16 | $32.88 | $33.43 | $32.76 | $33.43 | $12.61 | 78,477 |
2015-10-15 | $32.61 | $32.80 | $31.57 | $32.72 | $12.34 | 77,982 |
2015-10-14 | $34.30 | $34.54 | $31.81 | $32.03 | $12.08 | 220,007 |
2015-10-13 | $34.62 | $35.21 | $34.13 | $34.19 | $12.89 | 57,880 |
2015-10-12 | $35.08 | $35.20 | $34.39 | $35.08 | $13.23 | 121,967 |
2015-10-09 | $34.47 | $34.49 | $33.67 | $34.38 | $12.97 | 71,002 |
2015-10-08 | $33.60 | $34.24 | $32.51 | $34.10 | $12.86 | 70,807 |
2015-10-07 | $34.14 | $34.14 | $32.59 | $33.22 | $12.53 | 73,862 |
2015-10-06 | $33.93 | $34.12 | $32.36 | $32.86 | $12.39 | 95,657 |
2015-10-05 | $33.34 | $34.10 | $33.00 | $33.96 | $12.81 | 181,742 |
2015-10-02 | $30.58 | $32.38 | $29.89 | $32.38 | $12.21 | 103,597 |
2015-10-01 | $31.34 | $31.58 | $30.12 | $31.58 | $11.91 | 61,375 |
2015-09-30 | $30.14 | $30.91 | $29.76 | $30.80 | $11.62 | 185,887 |
2015-09-29 | $29.22 | $29.99 | $28.31 | $28.94 | $10.91 | 130,422 |
2015-09-28 | $31.10 | $31.68 | $29.00 | $29.62 | $11.17 | 204,507 |
2015-09-25 | $33.00 | $33.21 | $31.52 | $32.06 | $12.09 | 87,315 |
2015-09-24 | $32.13 | $32.24 | $31.00 | $31.79 | $11.99 | 108,315 |
2015-09-23 | $31.90 | $32.19 | $31.61 | $32.12 | $12.11 | 44,485 |
2015-09-22 | $32.00 | $32.07 | $31.20 | $32.05 | $12.09 | 123,987 |
2015-09-21 | $32.93 | $33.50 | $32.21 | $32.75 | $12.35 | 117,367 |
2015-09-18 | $32.49 | $33.36 | $31.95 | $32.21 | $12.15 | 126,045 |
2015-09-17 | $33.61 | $35.29 | $33.31 | $33.36 | $12.58 | 176,442 |
2015-09-16 | $31.72 | $33.27 | $31.72 | $33.20 | $12.52 | 74,037 |
2015-09-15 | $31.50 | $32.37 | $31.01 | $32.16 | $12.13 | 84,327 |
2015-09-14 | $31.72 | $31.98 | $31.17 | $31.44 | $11.86 | 65,405 |
2015-09-11 | $31.45 | $32.12 | $31.22 | $32.12 | $12.11 | 55,572 |
2015-09-10 | $30.89 | $32.10 | $30.89 | $31.49 | $11.88 | 34,707 |
2015-09-09 | $33.38 | $33.50 | $31.15 | $31.56 | $11.90 | 116,335 |
2015-09-08 | $31.63 | $32.39 | $31.20 | $32.39 | $12.22 | 122,520 |
2015-09-04 | $30.50 | $30.81 | $29.75 | $30.39 | $11.46 | 74,745 |
2015-09-03 | $31.81 | $32.63 | $31.30 | $31.30 | $11.80 | 61,175 |
2015-09-02 | $30.70 | $31.45 | $30.26 | $31.35 | $11.82 | 54,292 |
2015-09-01 | $30.00 | $31.22 | $29.23 | $29.70 | $11.20 | 331,650 |
2015-08-31 | $32.30 | $32.90 | $31.85 | $32.47 | $12.25 | 91,047 |
2015-08-28 | $32.90 | $33.46 | $32.31 | $32.49 | $12.25 | 57,780 |
2015-08-27 | $31.76 | $33.40 | $31.70 | $33.07 | $12.47 | 218,162 |
2015-08-26 | $29.72 | $31.34 | $28.16 | $31.14 | $11.74 | 172,792 |
Direxion Daily Retail Bull 3x Shares (RETL) News Headlines
Recent Direxion Daily Retail Bull 3x Shares (RETL) News
Similar Companies to Direxion Daily Retail Bull 3x Shares (RETL) 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 | -- | -- | -- |