Direxion Daily Russia Bull 2X Shares (RUSL) Exchange: NYSE ARCA

Data as of Dec. 2, 2022

$2.58 ($0.00) 0.00%

Direxion Daily Russia Bull 2X Shares - Daily Information
Click for more stock information on Direxion Daily Russia Bull 2X Shares.
Daily Information Data
Date Dec. 2, 2022
Open $2.58
Previous Close $2.58
High $2.58
Low $2.58
Adjusted Open $2.58
Previous Adjusted Close $2.58
Adjusted High $2.58
Adjusted Low $2.58
Historical Stock Data for Direxion Daily Russia Bull 2X Shares (RUSL)
Date Open High Low Close Adj.Close Volume
2022-04-20 $2.58 $2.58 $2.58 $2.58 $2.58 0
2022-04-19 $2.58 $2.58 $2.58 $2.58 $2.58 0
2022-04-18 $2.58 $2.58 $2.58 $2.58 $2.58 0
2022-04-14 $2.58 $2.58 $2.58 $2.58 $2.58 0
2022-04-13 $2.58 $2.58 $2.58 $2.58 $2.58 0
2022-04-12 $2.58 $2.58 $2.58 $2.58 $2.58 0
2022-04-11 $2.58 $2.58 $2.58 $2.58 $2.58 0
2022-04-08 $2.58 $2.58 $2.58 $2.58 $2.58 0
2022-04-07 $2.58 $2.58 $2.58 $2.58 $2.58 0
2022-04-06 $2.58 $2.58 $2.58 $2.58 $2.58 0
2022-04-05 $2.58 $2.58 $2.58 $2.58 $2.58 0
2022-04-04 $2.58 $2.58 $2.58 $2.58 $2.58 0
2022-04-01 $2.58 $2.58 $2.58 $2.58 $2.58 0
2022-03-31 $2.58 $2.58 $2.58 $2.58 $2.58 0
2022-03-30 $2.58 $2.58 $2.58 $2.58 $2.58 0
2022-03-29 $2.58 $2.58 $2.58 $2.58 $2.58 0
2022-03-28 $2.58 $2.58 $2.58 $2.58 $2.58 0
2022-03-25 $2.58 $2.58 $2.58 $2.58 $2.58 0
2022-03-24 $2.58 $2.58 $2.58 $2.58 $2.58 0
2022-03-23 $2.58 $2.58 $2.58 $2.58 $2.58 0
2022-03-22 $2.58 $2.58 $2.58 $2.58 $2.58 0
2022-03-21 $2.58 $2.58 $2.58 $2.58 $2.58 0
2022-03-18 $2.58 $2.58 $2.58 $2.58 $2.58 0
2022-03-17 $2.58 $2.58 $2.58 $2.58 $2.58 0
2022-03-16 $2.58 $2.58 $2.58 $2.58 $2.58 0
2022-03-15 $2.58 $2.58 $2.58 $2.58 $2.58 0
2022-03-14 $2.58 $2.58 $2.58 $2.58 $2.58 0
2022-03-11 $2.58 $2.58 $2.58 $2.58 $2.58 0
2022-03-10 $2.58 $2.58 $2.58 $2.58 $2.58 0
2022-03-09 $2.58 $2.58 $2.58 $2.58 $2.58 0
2022-03-08 $2.58 $2.58 $2.58 $2.58 $2.58 0
2022-03-07 $2.58 $2.58 $2.58 $2.58 $2.58 0
2022-03-04 $2.58 $2.58 $2.58 $2.58 $2.58 176
2022-03-03 $2.87 $2.88 $2.53 $2.58 $2.58 4,625,499
2022-03-02 $2.90 $3.71 $2.50 $3.25 $3.25 8,702,930
2022-03-01 $5.65 $6.56 $3.52 $3.76 $3.76 14,719,434
2022-02-28 $8.90 $11.30 $8.35 $9.56 $9.56 8,371,076
2022-02-25 $11.60 $12.00 $10.30 $11.35 $11.35 7,905,455
2022-02-24 $7.10 $9.71 $6.00 $8.70 $8.70 17,914,502
2022-02-23 $14.64 $14.80 $12.86 $13.11 $13.11 1,836,887
2022-02-22 $14.80 $16.54 $14.30 $15.93 $15.93 2,148,863
2022-02-18 $20.30 $20.30 $19.26 $19.26 $19.26 462,150
2022-02-17 $21.72 $21.85 $21.17 $21.63 $21.63 254,197
2022-02-16 $23.28 $24.00 $23.27 $23.75 $23.75 113,802
2022-02-15 $22.58 $23.34 $22.40 $23.15 $23.15 330,029
2022-02-14 $20.90 $21.23 $20.00 $20.84 $20.84 277,794
2022-02-11 $22.24 $22.31 $19.22 $19.89 $19.89 392,400
2022-02-10 $23.62 $24.27 $23.23 $23.40 $23.40 132,665
2022-02-09 $23.50 $23.89 $23.44 $23.87 $23.87 89,475
2022-02-08 $22.15 $22.77 $22.06 $22.71 $22.71 82,133
2022-02-07 $21.30 $21.53 $21.09 $21.31 $21.31 37,714
2022-02-04 $21.11 $21.68 $20.89 $21.50 $21.50 28,528
2022-02-03 $20.99 $21.08 $20.50 $20.78 $20.78 53,119
2022-02-02 $22.04 $22.05 $21.54 $21.84 $21.84 93,127
2022-02-01 $21.96 $21.96 $21.18 $21.82 $21.82 86,226
2022-01-31 $20.97 $21.47 $20.88 $21.44 $21.44 110,670
2022-01-28 $20.38 $20.59 $19.98 $20.37 $20.37 153,835
2022-01-27 $20.39 $20.50 $19.83 $20.08 $20.08 256,430
2022-01-26 $19.21 $19.21 $17.94 $18.04 $18.04 189,498
2022-01-25 $17.57 $19.01 $17.36 $18.89 $18.89 90,375
2022-01-24 $17.20 $18.16 $16.50 $18.12 $18.12 253,689
2022-01-21 $21.08 $21.08 $19.86 $19.87 $19.87 49,731
2022-01-20 $21.45 $22.14 $20.82 $20.90 $20.90 113,481
2022-01-19 $21.59 $21.68 $21.00 $21.35 $21.35 135,946
2022-01-18 $19.90 $20.50 $19.51 $19.81 $19.81 415,965
2022-01-14 $23.00 $23.66 $22.91 $23.45 $23.45 80,574
2022-01-13 $25.62 $25.62 $23.86 $24.22 $24.22 166,782
2022-01-12 $27.23 $27.29 $26.75 $27.06 $27.06 29,876
2022-01-11 $26.32 $26.75 $26.01 $26.58 $26.58 14,621
2022-01-10 $25.54 $25.67 $25.00 $25.64 $25.64 31,481
2022-01-07 $25.72 $25.97 $25.52 $25.66 $25.66 33,180
2022-01-06 $24.38 $25.09 $24.38 $25.01 $25.01 39,239
2022-01-05 $26.51 $26.51 $24.03 $24.16 $24.16 87,350
2022-01-04 $27.17 $27.36 $26.95 $27.07 $27.07 35,673
2022-01-03 $27.80 $27.81 $27.37 $27.42 $27.42 26,659
2021-12-31 $27.43 $27.67 $27.06 $27.14 $27.14 30,999
2021-12-30 $26.51 $26.81 $26.51 $26.78 $26.78 89,237
2021-12-29 $26.88 $26.88 $26.24 $26.56 $26.56 15,885
2021-12-28 $27.15 $27.15 $26.66 $26.72 $26.72 40,869
2021-12-27 $26.60 $26.99 $26.53 $26.96 $26.96 22,178
2021-12-23 $26.28 $26.28 $26.05 $26.10 $26.10 18,306
2021-12-22 $26.59 $26.67 $26.22 $26.24 $26.24 29,751
2021-12-21 $25.65 $26.08 $25.61 $25.89 $25.89 25,399
2021-12-20 $25.34 $25.67 $25.18 $25.61 $25.61 27,451
2021-12-17 $26.15 $26.15 $25.62 $25.70 $25.70 20,840
2021-12-16 $26.30 $26.61 $25.90 $26.10 $26.10 45,704
2021-12-15 $25.17 $25.43 $24.49 $25.40 $25.40 29,876
2021-12-14 $24.44 $25.02 $24.44 $24.66 $24.66 36,249
2021-12-13 $25.32 $25.41 $24.26 $24.32 $24.32 147,381
2021-12-10 $27.10 $27.14 $26.78 $27.01 $27.01 17,492
2021-12-09 $27.47 $27.50 $27.11 $27.19 $27.19 14,584
2021-12-08 $27.28 $27.52 $26.96 $27.36 $27.36 29,197
2021-12-07 $27.41 $28.26 $27.35 $28.00 $28.00 38,933
2021-12-06 $27.48 $27.48 $26.93 $27.00 $27.00 46,559
2021-12-03 $29.17 $29.18 $28.02 $28.52 $28.52 44,162
2021-12-02 $28.88 $29.37 $28.73 $29.17 $29.17 54,629
2021-12-01 $28.82 $29.29 $28.05 $28.09 $28.09 42,856
2021-11-30 $27.79 $27.97 $27.00 $27.44 $27.44 67,031
2021-11-29 $28.19 $28.19 $27.35 $27.53 $27.53 81,048
2021-11-26 $26.76 $26.96 $26.06 $26.22 $26.22 57,422
2021-11-24 $28.68 $28.85 $28.47 $28.74 $28.74 50,191
2021-11-23 $28.95 $29.93 $28.86 $29.90 $29.90 71,904
2021-11-22 $28.45 $28.45 $27.53 $27.75 $27.75 151,935
2021-11-19 $31.57 $31.64 $30.90 $30.97 $30.97 118,793
2021-11-18 $33.33 $33.33 $32.64 $32.83 $32.83 27,156
2021-11-17 $33.80 $34.27 $33.67 $33.83 $33.83 24,100
2021-11-16 $33.57 $33.60 $33.13 $33.36 $33.36 27,192
2021-11-15 $34.30 $34.34 $33.65 $33.97 $33.97 20,501
2021-11-12 $34.04 $34.20 $33.69 $33.92 $33.92 55,995
2021-11-11 $35.47 $36.25 $35.47 $35.54 $35.54 18,530
2021-11-10 $35.92 $36.25 $34.82 $34.92 $34.92 34,457
2021-11-09 $36.61 $36.71 $35.84 $36.11 $36.11 26,399
2021-11-08 $36.07 $36.40 $36.00 $36.26 $36.26 58,664
2021-11-05 $35.36 $35.45 $35.11 $35.35 $35.35 28,187
2021-11-04 $35.15 $35.22 $34.51 $34.98 $34.98 23,063
2021-11-03 $34.73 $35.12 $34.43 $35.04 $35.04 42,373
2021-11-02 $35.52 $35.63 $35.25 $35.63 $35.63 26,602
2021-11-01 $35.99 $36.37 $35.99 $36.21 $36.21 21,702
2021-10-29 $35.44 $35.59 $35.01 $35.55 $35.55 57,544
2021-10-28 $36.39 $37.07 $36.34 $37.02 $37.02 33,216
2021-10-27 $37.23 $37.48 $36.74 $36.82 $36.82 60,962
2021-10-26 $38.81 $38.81 $38.06 $38.11 $38.11 23,581
2021-10-25 $38.16 $38.61 $38.05 $38.61 $38.61 42,781
2021-10-22 $37.73 $37.83 $36.96 $37.06 $37.06 21,778
2021-10-21 $37.28 $37.40 $36.49 $36.68 $36.68 52,537
2021-10-20 $37.84 $38.25 $37.66 $38.20 $38.20 20,391
2021-10-19 $37.75 $38.12 $37.63 $38.00 $38.00 29,115
2021-10-18 $36.78 $37.18 $36.74 $36.99 $36.99 43,634
2021-10-15 $36.84 $37.23 $36.68 $37.10 $37.10 34,272
2021-10-14 $36.89 $36.97 $36.49 $36.58 $36.58 63,051
2021-10-13 $35.43 $36.02 $35.15 $35.86 $35.86 52,887
2021-10-12 $36.12 $36.25 $35.86 $35.99 $35.99 41,322
2021-10-11 $36.03 $36.40 $35.92 $35.97 $35.97 109,073
2021-10-08 $35.49 $35.74 $35.38 $35.56 $35.56 120,167
2021-10-07 $34.77 $35.28 $34.77 $35.01 $35.01 37,491
2021-10-06 $33.66 $34.14 $33.27 $34.14 $34.14 51,173
2021-10-05 $33.61 $34.40 $33.56 $34.32 $34.32 101,031
2021-10-04 $32.39 $32.69 $32.30 $32.54 $32.54 73,335
2021-10-01 $32.26 $32.35 $31.86 $32.25 $32.25 148,748
2021-09-30 $31.90 $32.50 $31.89 $32.11 $32.11 26,697
2021-09-29 $31.62 $31.77 $31.37 $31.47 $31.47 11,901
2021-09-28 $31.99 $32.10 $31.53 $31.79 $31.79 26,597
2021-09-27 $32.06 $32.60 $32.00 $32.50 $32.50 26,477
2021-09-24 $31.30 $31.86 $31.30 $31.72 $31.72 23,263
2021-09-23 $31.75 $32.03 $31.56 $31.92 $31.92 28,971
2021-09-22 $31.42 $31.85 $31.34 $31.36 $31.36 18,801
2021-09-21 $30.47 $30.56 $30.13 $30.42 $30.42 32,397
2021-09-20 $30.19 $30.37 $29.55 $30.04 $30.04 67,056
2021-09-17 $31.78 $31.79 $31.41 $31.45 $31.45 45,319
2021-09-16 $32.38 $32.38 $31.90 $32.15 $32.15 29,283
2021-09-15 $32.48 $32.89 $32.40 $32.84 $32.84 31,591
2021-09-14 $32.29 $32.35 $31.91 $32.10 $32.10 140,395
2021-09-13 $31.66 $32.40 $31.66 $32.40 $32.40 45,748
2021-09-10 $31.39 $31.59 $31.11 $31.14 $31.14 49,835
2021-09-09 $31.10 $31.34 $30.93 $30.99 $30.99 16,979
2021-09-08 $31.59 $31.59 $31.12 $31.44 $31.44 19,436
2021-09-07 $31.37 $31.58 $31.27 $31.32 $31.32 41,708
2021-09-03 $31.52 $31.92 $31.42 $31.82 $31.82 35,053
2021-09-02 $31.46 $31.58 $31.24 $31.32 $31.32 14,802
2021-09-01 $30.50 $31.30 $30.50 $31.08 $31.08 65,038
2021-08-31 $30.16 $30.22 $29.94 $30.02 $30.02 118,716
2021-08-30 $29.86 $30.16 $29.78 $29.95 $29.95 228,020
2021-08-27 $28.84 $29.68 $28.78 $29.66 $29.66 12,841
2021-08-26 $28.59 $28.81 $28.49 $28.57 $28.57 22,098
2021-08-25 $29.60 $29.60 $29.26 $29.35 $29.35 8,187
2021-08-24 $29.39 $29.85 $29.39 $29.85 $29.85 16,558
2021-08-23 $29.04 $29.30 $28.98 $29.20 $29.20 31,292
2021-08-20 $28.20 $28.36 $28.02 $28.28 $28.28 21,454
2021-08-19 $28.60 $28.92 $28.57 $28.68 $28.68 32,370
2021-08-18 $30.26 $30.31 $29.83 $29.83 $29.83 32,588
2021-08-17 $30.51 $30.69 $30.18 $30.36 $30.36 53,110
2021-08-16 $30.18 $30.36 $30.03 $30.36 $30.36 71,790
2021-08-13 $29.95 $30.10 $29.95 $30.03 $30.03 7,338
2021-08-12 $30.25 $30.25 $29.95 $30.08 $30.08 12,443
2021-08-11 $29.91 $30.13 $29.72 $30.12 $30.12 43,065
2021-08-10 $29.41 $29.57 $29.33 $29.53 $29.53 19,290
2021-08-09 $29.64 $29.64 $29.28 $29.28 $29.28 9,162
2021-08-06 $29.56 $29.56 $29.14 $29.33 $29.33 31,830
2021-08-05 $29.59 $29.88 $29.54 $29.80 $29.80 16,142
2021-08-04 $29.50 $29.82 $29.28 $29.29 $29.29 12,427
2021-08-03 $29.06 $29.59 $28.94 $29.56 $29.56 14,752
2021-08-02 $29.57 $29.63 $29.04 $29.08 $29.08 20,425
2021-07-30 $29.10 $29.22 $28.94 $29.07 $29.07 27,332
2021-07-29 $29.31 $29.66 $29.24 $29.66 $29.66 15,563
2021-07-28 $28.53 $28.91 $28.32 $28.91 $28.91 13,581
2021-07-27 $28.22 $28.29 $27.99 $28.24 $28.24 16,453
2021-07-26 $27.92 $28.55 $27.92 $28.55 $28.55 8,750
2021-07-23 $28.24 $28.24 $27.74 $27.95 $27.95 21,772
2021-07-22 $28.09 $28.25 $27.93 $28.24 $28.24 16,430
2021-07-21 $27.56 $27.88 $27.45 $27.82 $27.82 28,308
2021-07-20 $26.79 $27.27 $26.63 $27.23 $27.23 27,646
2021-07-19 $27.00 $27.05 $26.55 $26.69 $26.69 94,475
2021-07-16 $28.69 $28.69 $28.07 $28.21 $28.21 64,002
2021-07-15 $28.76 $28.96 $28.61 $28.72 $28.72 34,041
2021-07-14 $29.86 $29.86 $29.07 $29.25 $29.25 21,967
2021-07-13 $29.27 $29.78 $29.27 $29.37 $29.37 23,356
2021-07-12 $29.11 $29.51 $29.08 $29.47 $29.47 9,979
2021-07-09 $29.30 $29.30 $29.16 $29.26 $29.26 22,839
2021-07-08 $28.56 $28.90 $28.36 $28.74 $28.74 22,885
2021-07-07 $29.64 $29.74 $29.04 $29.42 $29.42 77,821
2021-07-06 $30.47 $30.47 $29.21 $29.57 $29.57 69,686
2021-07-02 $30.23 $30.34 $29.97 $30.34 $30.34 25,284
2021-07-01 $30.33 $30.38 $29.58 $29.87 $29.87 30,919
2021-06-30 $29.71 $29.80 $29.52 $29.66 $29.66 19,755
2021-06-29 $29.41 $29.50 $29.18 $29.50 $29.50 58,224
2021-06-28 $30.50 $30.50 $30.05 $30.17 $30.17 67,785
2021-06-25 $30.22 $30.36 $30.15 $30.33 $30.33 34,645
2021-06-24 $29.92 $30.13 $29.73 $29.98 $29.98 51,067
2021-06-23 $30.23 $30.31 $29.84 $29.84 $29.84 50,333
2021-06-22 $29.27 $29.87 $29.27 $29.79 $29.79 40,938
2021-06-21 $29.09 $29.51 $29.02 $29.44 $29.44 56,670
2021-06-18 $29.55 $29.60 $29.19 $29.33 $29.33 36,303
2021-06-17 $30.02 $30.14 $29.42 $29.57 $29.57 46,685
2021-06-16 $30.75 $31.07 $29.71 $30.00 $30.00 72,326
2021-06-15 $30.51 $30.60 $29.96 $30.16 $30.16 37,764
2021-06-14 $30.86 $30.99 $30.72 $30.76 $30.76 28,445
2021-06-11 $31.13 $31.13 $30.41 $30.73 $30.73 58,751
2021-06-10 $30.50 $30.68 $30.24 $30.54 $30.54 177,267
2021-06-09 $30.18 $30.32 $30.05 $30.10 $30.10 43,206
2021-06-08 $29.53 $29.91 $29.43 $29.91 $29.91 40,006
2021-06-07 $29.48 $29.57 $29.17 $29.56 $29.56 23,863
2021-06-04 $29.23 $29.63 $29.21 $29.60 $29.60 36,495
2021-06-03 $28.92 $28.98 $28.59 $28.97 $28.97 200,023
2021-06-02 $28.65 $29.35 $28.60 $29.34 $29.34 59,708
2021-06-01 $28.84 $28.87 $28.43 $28.60 $28.60 86,833
2021-05-28 $27.69 $28.01 $27.66 $28.00 $28.00 27,567
2021-05-27 $27.50 $27.88 $27.50 $27.69 $27.69 22,922
2021-05-26 $27.07 $27.36 $27.07 $27.28 $27.28 45,652
2021-05-25 $27.00 $27.09 $26.80 $26.87 $26.87 50,090
2021-05-24 $26.61 $26.86 $26.53 $26.78 $26.78 37,603
2021-05-21 $26.84 $26.86 $26.43 $26.53 $26.53 34,326
2021-05-20 $26.26 $26.55 $26.20 $26.49 $26.49 29,335
2021-05-19 $26.19 $26.68 $26.04 $26.44 $26.44 62,802
2021-05-18 $26.96 $27.23 $26.82 $27.06 $27.06 56,784
2021-05-17 $26.07 $26.61 $26.07 $26.58 $26.58 20,161
2021-05-14 $26.37 $26.42 $26.08 $26.34 $26.34 31,397
2021-05-13 $25.82 $26.38 $25.82 $26.31 $26.31 30,746
2021-05-12 $26.17 $26.26 $25.80 $25.80 $25.80 24,600
2021-05-11 $25.75 $26.55 $25.75 $26.46 $26.46 43,517
2021-05-10 $26.97 $26.99 $26.22 $26.22 $26.22 54,120
2021-05-07 $26.49 $26.93 $26.32 $26.74 $26.74 82,725
2021-05-06 $25.64 $26.13 $25.60 $26.12 $26.12 91,834
2021-05-05 $25.10 $25.39 $25.10 $25.17 $25.17 39,400
2021-05-04 $24.43 $24.62 $24.21 $24.60 $24.60 41,280
2021-05-03 $23.93 $24.40 $23.56 $24.12 $24.12 15,956
2021-04-30 $23.95 $24.12 $23.72 $23.93 $23.93 37,234
2021-04-29 $24.86 $24.89 $24.41 $24.84 $24.84 25,722
2021-04-28 $24.94 $25.38 $24.75 $25.16 $25.16 27,739
2021-04-27 $25.23 $25.24 $25.03 $25.17 $25.17 33,576
2021-04-26 $25.41 $25.61 $25.32 $25.40 $25.40 36,388
2021-04-23 $25.12 $25.34 $25.08 $25.28 $25.28 39,514
2021-04-22 $24.67 $25.10 $24.46 $24.70 $24.70 136,737
2021-04-21 $23.36 $23.86 $23.21 $23.69 $23.69 20,567
2021-04-20 $23.47 $23.66 $23.07 $23.37 $23.37 30,809
2021-04-19 $24.18 $24.28 $23.73 $24.00 $24.00 47,745
2021-04-16 $24.30 $24.75 $24.20 $24.55 $24.55 118,463
2021-04-15 $23.60 $23.80 $23.43 $23.73 $23.73 93,682
2021-04-14 $23.87 $24.25 $23.81 $23.88 $23.88 134,013
2021-04-13 $22.80 $23.87 $22.80 $23.66 $23.66 152,837
2021-04-12 $22.65 $22.76 $22.49 $22.68 $22.68 135,571
2021-04-09 $22.20 $22.33 $22.02 $22.28 $22.28 102,606
2021-04-08 $22.66 $22.88 $22.52 $22.74 $22.74 126,673
2021-04-07 $22.23 $22.70 $22.18 $22.52 $22.52 114,338
2021-04-06 $22.61 $22.61 $22.38 $22.44 $22.44 128,340
2021-04-05 $23.13 $23.28 $23.02 $23.19 $23.19 59,217
2021-04-01 $23.75 $23.80 $23.14 $23.40 $23.40 172,300
2021-03-31 $23.44 $23.80 $23.44 $23.66 $23.66 67,714
2021-03-30 $23.18 $23.18 $22.82 $23.12 $23.12 48,687
2021-03-29 $23.18 $23.43 $23.04 $23.33 $23.33 107,029
2021-03-26 $22.66 $23.39 $22.57 $23.36 $23.36 139,264
2021-03-25 $21.88 $22.29 $21.64 $22.20 $22.20 116,431
2021-03-24 $22.32 $22.67 $22.00 $22.02 $22.02 93,984
2021-03-23 $22.64 $22.66 $21.93 $22.10 $22.10 173,515
2021-03-22 $24.04 $24.13 $23.71 $23.81 $23.44 99,269
2021-03-19 $24.09 $24.44 $23.95 $24.26 $23.88 106,596
2021-03-18 $24.90 $24.95 $23.83 $23.92 $23.54 212,343
2021-03-17 $25.16 $25.69 $24.70 $25.47 $25.07 148,874
2021-03-16 $26.43 $26.66 $26.34 $26.55 $26.13 92,632
2021-03-15 $26.45 $26.77 $26.18 $26.77 $26.35 151,828
2021-03-12 $25.35 $26.05 $25.35 $26.05 $25.64 113,342
2021-03-11 $24.84 $25.54 $24.80 $25.51 $25.11 179,733
2021-03-10 $24.36 $24.51 $24.11 $24.46 $24.07 133,026
2021-03-09 $24.42 $24.64 $24.27 $24.44 $24.06 135,659
2021-03-08 $23.30 $23.41 $22.88 $23.16 $22.80 161,759
2021-03-05 $23.59 $23.77 $23.08 $23.55 $23.18 230,459
2021-03-04 $23.52 $24.02 $22.10 $22.23 $21.88 299,134
2021-03-03 $23.43 $23.61 $23.16 $23.26 $22.89 94,649
2021-03-02 $23.47 $23.61 $23.20 $23.45 $23.08 107,734
2021-03-01 $22.81 $23.13 $22.75 $22.86 $22.50 124,753
2021-02-26 $22.42 $22.42 $21.76 $21.76 $21.42 162,624
2021-02-25 $23.29 $23.58 $22.35 $22.37 $22.02 207,424
2021-02-24 $22.90 $23.50 $22.90 $23.30 $22.93 94,989
2021-02-23 $22.87 $23.37 $22.05 $23.13 $22.77 273,015
2021-02-22 $23.26 $23.68 $23.18 $23.30 $22.93 172,375
2021-02-19 $23.49 $23.90 $23.46 $23.73 $23.36 90,355
2021-02-18 $23.37 $23.37 $22.87 $23.07 $22.71 103,348
2021-02-17 $23.57 $24.04 $23.28 $24.04 $23.66 186,041
2021-02-16 $24.29 $24.60 $24.24 $24.27 $23.89 108,545
2021-02-12 $22.59 $23.66 $22.59 $23.47 $23.10 140,874
2021-02-11 $23.30 $23.41 $22.98 $23.14 $22.78 84,631
2021-02-10 $23.59 $23.62 $22.90 $23.16 $22.80 176,940
2021-02-09 $23.37 $23.55 $23.21 $23.48 $23.11 83,838
2021-02-08 $23.23 $23.51 $23.20 $23.32 $22.95 174,410
2021-02-05 $22.36 $22.76 $22.30 $22.76 $22.40 143,768
2021-02-04 $21.90 $21.91 $21.43 $21.91 $21.57 91,017
2021-02-03 $21.50 $21.54 $21.29 $21.48 $21.14 87,551
2021-02-02 $21.92 $21.98 $21.18 $21.18 $20.84 137,405
2021-02-01 $21.01 $21.07 $20.72 $20.97 $20.64 98,258
2021-01-29 $21.11 $21.11 $20.40 $20.55 $20.23 146,055
2021-01-28 $21.43 $21.62 $21.26 $21.38 $21.04 115,336
2021-01-27 $21.77 $21.81 $21.29 $21.43 $21.09 159,333
2021-01-26 $22.59 $22.72 $22.41 $22.64 $22.28 60,970
2021-01-25 $22.44 $22.64 $22.00 $22.64 $22.28 144,302
2021-01-22 $22.57 $22.78 $22.33 $22.42 $22.07 180,682
2021-01-21 $23.94 $23.94 $23.42 $23.64 $23.27 146,270
2021-01-20 $24.76 $24.76 $24.47 $24.54 $24.15 70,185
2021-01-19 $24.38 $24.38 $24.01 $24.31 $23.93 117,040
2021-01-15 $24.71 $24.90 $24.21 $24.34 $23.96 160,637
2021-01-14 $25.17 $25.47 $25.16 $25.33 $24.93 88,958
2021-01-13 $24.40 $24.75 $24.28 $24.46 $24.07 60,630
2021-01-12 $24.19 $24.85 $24.00 $24.77 $24.38 97,756
2021-01-11 $23.73 $24.33 $23.73 $24.12 $23.74 147,564
2021-01-08 $24.61 $24.66 $23.92 $24.53 $24.14 170,236
2021-01-07 $23.70 $23.88 $23.39 $23.74 $23.37 82,015
2021-01-06 $23.00 $23.45 $22.85 $23.14 $22.78 133,551
2021-01-05 $22.32 $23.28 $22.32 $23.14 $22.78 165,189
2021-01-04 $22.79 $23.07 $22.11 $22.11 $21.76 281,583
2020-12-31 $21.26 $21.61 $20.77 $21.60 $21.26 83,812
2020-12-30 $21.62 $21.67 $21.42 $21.50 $21.16 96,526
2020-12-29 $21.87 $21.89 $21.45 $21.50 $21.16 76,081
2020-12-28 $21.55 $21.77 $21.54 $21.58 $21.24 146,581
2020-12-24 $21.13 $21.25 $21.01 $21.25 $20.92 42,379
2020-12-23 $20.77 $21.00 $20.61 $20.62 $20.30 91,452
2020-12-22 $20.54 $20.54 $20.09 $20.16 $19.84 181,354
2020-12-21 $19.76 $20.52 $19.75 $20.30 $19.98 487,303
2020-12-18 $21.61 $21.88 $21.56 $21.79 $21.45 133,002
2020-12-17 $22.13 $22.32 $22.11 $22.17 $21.82 195,165
2020-12-16 $21.51 $21.72 $21.26 $21.65 $21.31 117,226
2020-12-15 $21.53 $21.82 $21.31 $21.78 $21.44 82,244
2020-12-14 $22.24 $22.27 $21.06 $21.12 $20.79 215,188
2020-12-11 $21.99 $21.99 $21.75 $21.87 $21.53 129,201
2020-12-10 $21.13 $21.93 $21.13 $21.88 $21.54 282,184
2020-12-09 $20.94 $21.03 $20.36 $20.54 $20.22 159,456
2020-12-08 $20.45 $20.64 $20.42 $20.61 $20.28 80,243
2020-12-07 $20.21 $20.76 $20.21 $20.50 $20.18 250,513
2020-12-04 $20.00 $20.39 $20.00 $20.27 $19.95 194,889
2020-12-03 $19.53 $19.86 $19.37 $19.70 $19.39 106,115
2020-12-02 $19.40 $19.77 $19.25 $19.69 $19.38 107,449
2020-12-01 $19.00 $19.20 $18.88 $19.02 $18.72 124,843
2020-11-30 $18.35 $18.35 $17.97 $18.09 $17.81 114,565
2020-11-27 $18.99 $19.10 $18.88 $18.97 $18.67 60,235
2020-11-25 $18.90 $19.29 $18.75 $19.27 $18.97 107,499
2020-11-24 $18.48 $19.02 $18.48 $18.99 $18.69 213,292
2020-11-23 $18.43 $18.43 $17.88 $18.21 $17.92 142,507
2020-11-20 $18.11 $18.16 $18.06 $18.11 $17.82 45,779
2020-11-19 $18.00 $18.21 $17.94 $18.21 $17.92 53,670
2020-11-18 $18.50 $18.77 $18.34 $18.34 $18.05 122,474
2020-11-17 $17.85 $18.29 $17.79 $18.17 $17.88 70,249
2020-11-16 $18.31 $18.56 $18.16 $18.55 $18.26 160,875
2020-11-13 $17.12 $17.55 $17.04 $17.53 $17.25 38,958
2020-11-12 $17.35 $17.49 $16.98 $17.10 $16.83 87,891
2020-11-11 $17.41 $17.52 $17.19 $17.31 $17.04 112,599
2020-11-10 $17.44 $17.60 $17.34 $17.41 $17.14 91,154
2020-11-09 $17.42 $17.65 $17.08 $17.08 $16.81 265,949
2020-11-06 $15.93 $16.20 $15.87 $16.07 $15.82 67,653
2020-11-05 $15.66 $16.09 $15.66 $15.95 $15.70 106,835
2020-11-04 $14.86 $15.75 $14.86 $15.52 $15.28 121,084
2020-11-03 $14.33 $14.44 $14.22 $14.38 $14.15 72,215
2020-11-02 $13.44 $13.69 $13.37 $13.67 $13.45 66,574
2020-10-30 $13.50 $13.53 $13.20 $13.30 $13.09 68,692
2020-10-29 $13.40 $13.85 $13.19 $13.70 $13.48 118,085
2020-10-28 $13.71 $13.78 $13.44 $13.53 $13.32 180,522
2020-10-27 $15.31 $15.31 $14.99 $15.07 $14.83 52,560
2020-10-26 $15.84 $15.89 $15.34 $15.59 $15.34 75,137
2020-10-23 $16.00 $16.18 $15.90 $16.16 $15.91 100,289
2020-10-22 $15.71 $15.86 $15.58 $15.75 $15.50 65,721
2020-10-21 $15.40 $15.72 $15.36 $15.48 $15.24 100,959
2020-10-20 $15.29 $15.57 $15.29 $15.45 $15.21 56,477
2020-10-19 $15.28 $15.36 $15.05 $15.08 $14.84 46,775
2020-10-16 $15.29 $15.29 $15.09 $15.15 $14.91 49,836
2020-10-15 $15.15 $15.20 $14.97 $15.20 $14.96 135,120
2020-10-14 $15.79 $15.84 $15.68 $15.68 $15.43 36,323
2020-10-13 $15.82 $15.82 $15.54 $15.64 $15.39 43,583
2020-10-12 $15.95 $16.00 $15.84 $15.91 $15.66 58,370
2020-10-09 $15.75 $15.91 $15.70 $15.83 $15.58 61,297
2020-10-08 $15.56 $15.68 $15.44 $15.58 $15.33 53,125
2020-10-07 $15.28 $15.33 $15.11 $15.27 $15.03 83,717
2020-10-06 $15.91 $15.91 $15.42 $15.58 $15.33 94,574
2020-10-05 $15.25 $15.60 $15.25 $15.58 $15.33 69,699
2020-10-02 $15.06 $15.21 $15.05 $15.12 $14.88 30,946
2020-10-01 $15.55 $15.56 $15.29 $15.45 $15.21 62,793
2020-09-30 $15.41 $15.64 $15.36 $15.51 $15.27 60,439
2020-09-29 $15.15 $15.32 $14.89 $15.15 $14.91 119,231
2020-09-28 $15.41 $15.45 $15.13 $15.31 $15.07 56,291
2020-09-25 $15.32 $15.42 $15.05 $15.39 $15.15 81,990
2020-09-24 $15.56 $15.90 $15.45 $15.63 $15.38 82,568
2020-09-23 $16.42 $16.45 $15.60 $15.61 $15.36 95,853
2020-09-22 $16.34 $16.50 $15.99 $16.47 $16.21 83,155
2020-09-21 $15.97 $15.98 $15.60 $15.94 $15.68 140,165
2020-09-18 $17.33 $17.33 $16.83 $16.94 $16.67 41,241
2020-09-17 $17.30 $17.52 $17.17 $17.48 $17.20 48,245
2020-09-16 $17.42 $17.74 $17.38 $17.49 $17.21 84,273
2020-09-15 $17.65 $17.68 $17.48 $17.48 $17.20 136,539
2020-09-14 $16.86 $17.08 $16.84 $17.02 $16.75 57,662
2020-09-11 $16.82 $16.96 $16.59 $16.67 $16.41 81,296
2020-09-10 $16.78 $16.87 $16.39 $16.41 $16.15 109,226
2020-09-09 $16.29 $16.55 $16.27 $16.51 $16.25 104,937
2020-09-08 $16.08 $16.31 $15.90 $16.04 $15.79 122,720
2020-09-04 $17.11 $17.28 $16.76 $17.19 $16.92 182,899
2020-09-03 $17.30 $17.41 $16.75 $16.92 $16.65 214,630
2020-09-02 $18.28 $18.28 $17.23 $17.57 $17.29 299,971
2020-09-01 $18.46 $18.68 $18.37 $18.48 $18.19 117,681
2020-08-31 $18.39 $18.39 $17.99 $18.29 $18.00 106,751
2020-08-28 $18.25 $18.31 $18.11 $18.26 $17.97 67,305
2020-08-27 $18.47 $18.47 $17.95 $18.15 $17.86 128,103
2020-08-26 $17.93 $18.51 $17.93 $18.38 $18.09 68,511
2020-08-25 $18.41 $18.41 $18.04 $18.30 $18.01 92,400
2020-08-24 $18.60 $18.67 $18.42 $18.51 $18.22 102,138
2020-08-21 $17.82 $18.19 $17.79 $18.19 $17.90 145,647
2020-08-20 $18.50 $18.72 $18.36 $18.68 $18.39 200,575
2020-08-19 $19.56 $19.69 $19.16 $19.25 $18.95 188,040
2020-08-18 $19.64 $19.74 $19.37 $19.50 $19.19 75,533
2020-08-17 $19.33 $19.47 $19.29 $19.39 $19.08 135,060
2020-08-14 $19.38 $19.69 $19.38 $19.69 $19.38 87,498
2020-08-13 $19.19 $19.72 $19.19 $19.56 $19.25 219,194
2020-08-12 $18.70 $19.14 $18.65 $18.98 $18.68 133,834
2020-08-11 $18.70 $18.88 $18.30 $18.35 $18.06 192,389
2020-08-10 $18.23 $18.37 $18.11 $18.34 $18.05 103,946
2020-08-07 $18.22 $18.22 $17.91 $18.11 $17.82 160,467
2020-08-06 $18.61 $18.64 $18.39 $18.64 $18.35 108,131
2020-08-05 $18.48 $18.92 $18.48 $18.80 $18.50 230,139
2020-08-04 $17.39 $17.91 $17.39 $17.89 $17.61 81,925
2020-08-03 $17.60 $17.70 $17.44 $17.69 $17.41 116,054
2020-07-31 $17.26 $17.26 $16.88 $17.14 $16.87 144,020
2020-07-30 $17.32 $17.42 $16.80 $17.35 $17.08 208,448
2020-07-29 $18.07 $18.13 $17.83 $18.03 $17.75 122,768
2020-07-28 $17.74 $17.85 $17.62 $17.66 $17.38 166,990
2020-07-27 $18.03 $18.39 $17.96 $18.31 $18.02 203,751
2020-07-24 $17.36 $17.77 $17.32 $17.70 $17.42 175,580
2020-07-23 $17.59 $17.68 $17.21 $17.38 $17.11 224,319
2020-07-22 $17.51 $17.54 $17.31 $17.48 $17.20 160,169
2020-07-21 $17.30 $17.48 $17.16 $17.17 $16.90 378,411
2020-07-20 $16.62 $16.84 $16.47 $16.76 $16.50 212,356
2020-07-17 $16.13 $16.20 $16.00 $16.14 $15.89 63,039
2020-07-16 $16.20 $16.32 $16.06 $16.16 $15.91 112,335
2020-07-15 $16.32 $16.40 $16.13 $16.33 $16.07 139,529
2020-07-14 $15.37 $16.03 $15.34 $15.99 $15.74 187,866
2020-07-13 $16.39 $16.44 $15.77 $15.83 $15.58 233,716
2020-07-10 $16.50 $16.51 $16.27 $16.51 $16.25 136,831
2020-07-09 $16.78 $16.79 $16.17 $16.47 $16.21 245,383
2020-07-08 $16.39 $16.51 $16.28 $16.50 $16.24 123,878
2020-07-07 $16.44 $16.56 $16.12 $16.17 $15.92 200,363
2020-07-06 $16.39 $16.48 $16.09 $16.16 $15.91 248,032
2020-07-02 $16.19 $16.37 $16.07 $16.17 $15.92 415,001
2020-07-01 $15.55 $15.79 $15.52 $15.69 $15.44 409,393
2020-06-30 $15.63 $15.63 $15.28 $15.48 $15.24 335,380
2020-06-29 $15.99 $16.12 $15.75 $16.07 $15.82 315,200
2020-06-26 $16.51 $16.51 $15.94 $16.14 $15.89 300,407
2020-06-25 $16.36 $16.81 $16.32 $16.78 $16.52 259,743
2020-06-24 $16.93 $16.93 $16.15 $16.20 $15.94 447,035
2020-06-23 $16.91 $17.09 $16.70 $16.73 $16.47 344,716
2020-06-22 $16.10 $16.51 $16.05 $16.47 $16.21 338,614
2020-06-19 $16.19 $16.19 $15.48 $15.68 $15.43 418,289
2020-06-18 $15.40 $15.74 $15.40 $15.53 $15.29 160,552
2020-06-17 $15.86 $15.94 $15.46 $15.52 $15.28 190,996
2020-06-16 $16.30 $16.30 $15.59 $15.88 $15.63 322,163
2020-06-15 $15.00 $15.80 $14.87 $15.63 $15.38 342,341
2020-06-12 $15.66 $15.92 $15.29 $15.74 $15.49 548,565
2020-06-11 $15.93 $16.11 $15.09 $15.11 $14.87 721,714
2020-06-10 $16.75 $17.17 $16.50 $16.94 $16.67 670,975
2020-06-09 $16.69 $16.98 $16.53 $16.89 $16.62 520,047
2020-06-08 $17.02 $17.19 $16.60 $17.19 $16.92 595,642
2020-06-05 $16.87 $17.00 $16.53 $16.59 $16.33 615,224
2020-06-04 $16.15 $16.34 $15.85 $16.05 $15.80 1,015,258
2020-06-03 $16.90 $17.33 $16.82 $17.25 $16.98 957,954
2020-06-02 $16.53 $16.85 $16.41 $16.83 $16.57 838,725
2020-06-01 $15.72 $16.33 $15.62 $16.30 $16.04 670,991
2020-05-29 $15.19 $15.58 $14.97 $15.43 $15.19 551,639
2020-05-28 $15.64 $16.19 $15.52 $15.60 $15.35 677,532
2020-05-27 $15.18 $15.46 $14.73 $15.43 $15.19 623,342
2020-05-26 $15.82 $15.88 $15.24 $15.25 $15.01 648,873
2020-05-22 $14.66 $14.78 $14.48 $14.76 $14.53 183,583
2020-05-21 $15.35 $15.36 $14.78 $15.08 $14.84 413,835
2020-05-20 $15.36 $15.48 $15.22 $15.36 $15.12 520,144
2020-05-19 $14.34 $14.54 $14.21 $14.22 $14.00 551,761
2020-05-18 $14.02 $14.40 $13.93 $14.31 $14.08 504,399
2020-05-15 $13.05 $13.23 $12.92 $13.02 $12.82 232,329
2020-05-14 $12.43 $13.30 $12.32 $13.29 $13.08 336,741
2020-05-13 $13.25 $13.28 $12.52 $12.69 $12.49 289,981
2020-05-12 $13.54 $13.77 $13.26 $13.28 $13.07 348,220
2020-05-11 $13.27 $13.47 $13.13 $13.20 $12.99 221,395
2020-05-08 $13.55 $13.82 $13.48 $13.68 $13.46 335,845
2020-05-07 $13.28 $13.56 $13.03 $13.15 $12.94 303,662
2020-05-06 $13.13 $13.20 $12.80 $13.02 $12.82 484,009
2020-05-05 $13.41 $13.55 $13.27 $13.40 $13.19 338,986
2020-05-04 $12.74 $13.14 $12.55 $13.13 $12.92 380,713
2020-05-01 $12.69 $12.82 $12.28 $12.33 $12.14 438,860
2020-04-30 $13.40 $13.66 $12.71 $13.21 $13.00 477,463
2020-04-29 $13.68 $14.10 $13.62 $14.02 $13.80 395,599
2020-04-28 $13.34 $13.34 $12.77 $12.82 $12.62 423,961
2020-04-27 $12.42 $12.79 $12.35 $12.72 $12.52 362,416
2020-04-24 $12.74 $12.75 $12.19 $12.44 $12.24 405,046
2020-04-23 $12.64 $12.95 $12.23 $12.37 $12.18 846,625
2020-04-22 $11.97 $12.07 $11.69 $11.99 $11.80 625,565
2020-04-21 $10.61 $11.15 $10.50 $10.90 $10.73 1,227,923
2020-04-20 $11.78 $12.16 $11.50 $11.52 $11.34 498,164
2020-04-17 $12.40 $12.57 $12.19 $12.53 $12.33 338,921
2020-04-16 $12.33 $12.40 $11.80 $12.03 $11.84 279,880
2020-04-15 $11.90 $12.02 $11.54 $11.76 $11.57 443,987
2020-04-14 $13.89 $14.10 $13.35 $13.56 $13.35 525,025
2020-04-13 $13.55 $13.67 $13.33 $13.59 $13.38 305,979
2020-04-09 $13.98 $14.55 $13.10 $13.20 $12.99 1,025,225
2020-04-08 $12.77 $13.36 $12.77 $13.30 $13.09 503,970
2020-04-07 $13.00 $13.07 $12.28 $12.39 $12.19 808,141
2020-04-06 $12.16 $12.93 $12.13 $12.91 $12.71 662,883
2020-04-03 $11.95 $12.04 $11.46 $11.81 $11.62 739,916
2020-04-02 $10.62 $11.55 $10.36 $11.42 $11.24 783,157
2020-04-01 $10.40 $10.63 $10.02 $10.14 $9.98 467,693
2020-03-31 $10.69 $11.12 $10.35 $10.54 $10.37 715,448
2020-03-30 $9.75 $10.17 $9.60 $10.14 $9.98 579,194
2020-03-27 $9.64 $10.49 $9.30 $9.88 $9.72 677,253
2020-03-26 $11.15 $12.00 $11.06 $11.97 $11.78 558,121
2020-03-25 $10.20 $11.79 $9.29 $11.12 $10.94 774,240
2020-03-24 $10.16 $10.54 $9.71 $10.48 $10.32 826,927
2020-03-23 $8.11 $8.62 $7.65 $8.50 $8.27 471,709
2020-03-20 $9.18 $9.18 $7.72 $7.72 $7.51 1,170,999
2020-03-19 $7.38 $8.72 $6.72 $8.44 $8.22 1,421,241
2020-03-18 $7.52 $8.51 $5.66 $6.20 $6.03 2,264,548
2020-03-17 $10.42 $11.61 $9.60 $11.17 $10.87 516,125
2020-03-16 $10.39 $12.62 $10.10 $10.11 $9.84 1,123,002
2020-03-13 $15.44 $16.00 $13.30 $15.98 $15.55 712,193
2020-03-12 $14.51 $15.69 $12.38 $12.39 $12.06 1,621,009
2020-03-11 $20.64 $20.71 $17.78 $18.96 $18.45 988,290
2020-03-10 $23.22 $23.47 $20.69 $23.07 $22.46 784,122
2020-03-09 $21.82 $22.66 $17.50 $18.25 $17.76 1,579,541
2020-03-06 $36.88 $37.12 $35.46 $36.66 $35.68 182,598
2020-03-05 $42.28 $42.69 $38.64 $39.09 $38.05 248,189
2020-03-04 $44.50 $45.50 $43.27 $44.90 $43.70 157,377
2020-03-03 $44.55 $46.04 $40.00 $41.20 $40.10 285,814
2020-03-02 $42.33 $43.72 $40.00 $43.49 $42.33 255,485
2020-02-28 $39.88 $42.47 $38.46 $41.70 $40.59 303,965
2020-02-27 $50.44 $51.56 $47.71 $48.40 $47.11 213,216
2020-02-26 $55.47 $57.37 $53.80 $53.80 $52.37 106,809
2020-02-25 $58.55 $58.64 $53.60 $54.13 $52.69 70,266
2020-02-24 $57.93 $58.52 $56.35 $56.52 $55.01 136,117
2020-02-21 $65.98 $67.00 $64.95 $66.24 $64.48 52,271
2020-02-20 $68.61 $68.61 $65.70 $66.28 $64.51 36,799
2020-02-19 $68.07 $68.66 $67.80 $67.93 $66.12 31,283
2020-02-18 $65.38 $66.42 $64.17 $65.25 $63.51 49,292
2020-02-14 $67.70 $67.70 $65.65 $66.37 $64.60 23,049
2020-02-13 $68.56 $68.87 $67.14 $67.43 $65.63 24,675
2020-02-12 $69.43 $70.30 $69.36 $70.30 $68.43 27,788
2020-02-11 $67.65 $68.33 $66.40 $66.77 $64.99 87,618
2020-02-10 $62.39 $64.10 $62.39 $63.93 $62.23 43,238
2020-02-07 $65.32 $66.18 $64.01 $65.11 $63.38 97,185
2020-02-06 $68.67 $69.86 $67.82 $69.23 $67.39 37,213
2020-02-05 $72.84 $72.89 $71.13 $72.06 $70.14 28,825
2020-02-04 $69.14 $69.91 $68.75 $68.87 $67.03 48,539
2020-02-03 $65.21 $66.75 $64.58 $65.29 $63.55 31,651
2020-01-31 $67.91 $67.91 $64.72 $65.40 $63.66 73,335
2020-01-30 $70.26 $71.43 $68.90 $70.71 $68.83 58,672
2020-01-29 $73.77 $74.05 $72.02 $73.32 $71.37 21,997
2020-01-28 $71.54 $73.13 $70.75 $72.64 $70.70 34,900
2020-01-27 $70.10 $71.08 $68.80 $69.73 $67.87 58,441
2020-01-24 $77.83 $77.90 $75.63 $76.41 $74.37 28,690
2020-01-23 $77.33 $77.60 $75.33 $77.59 $75.52 66,400
2020-01-22 $79.97 $80.15 $78.76 $79.78 $77.65 38,797
2020-01-21 $81.34 $82.51 $80.74 $80.90 $78.74 27,245
2020-01-17 $82.05 $83.00 $81.68 $82.94 $80.73 89,406
2020-01-16 $78.51 $80.00 $78.33 $80.00 $77.87 49,163
2020-01-15 $77.52 $79.15 $77.23 $77.66 $75.59 56,337
2020-01-14 $79.41 $79.48 $76.74 $77.38 $75.32 75,766
2020-01-13 $79.15 $82.12 $78.74 $82.05 $79.86 64,683
2020-01-10 $78.31 $79.30 $77.89 $78.31 $76.22 44,620
2020-01-09 $77.88 $78.00 $76.44 $76.94 $74.89 34,317
2020-01-08 $74.80 $77.01 $73.97 $75.99 $73.97 69,219
2020-01-07 $72.77 $73.33 $72.08 $72.11 $70.19 23,880
2020-01-06 $70.61 $73.09 $70.61 $73.03 $71.08 38,666
2020-01-03 $71.16 $72.06 $70.41 $70.72 $68.84 59,342
2020-01-02 $71.74 $75.38 $71.36 $75.08 $73.08 83,233
2019-12-31 $68.84 $70.00 $68.82 $69.68 $67.82 17,273
2019-12-30 $70.98 $71.04 $68.78 $68.85 $67.02 34,021
2019-12-27 $70.46 $71.26 $70.20 $70.56 $68.68 57,746
2019-12-26 $68.41 $69.41 $68.33 $69.05 $67.21 34,266
2019-12-24 $68.57 $68.60 $68.13 $68.59 $66.76 19,049
2019-12-23 $66.99 $68.05 $66.99 $67.67 $65.87 181,962
2019-12-20 $66.66 $67.08 $66.36 $66.67 $64.88 70,586
2019-12-19 $65.33 $66.44 $65.33 $66.31 $64.53 136,194
2019-12-18 $65.62 $65.99 $65.10 $65.47 $63.71 50,459
2019-12-17 $64.74 $65.69 $64.74 $65.55 $63.79 36,178
2019-12-16 $64.55 $65.51 $64.55 $64.63 $62.90 34,742
2019-12-13 $62.86 $64.38 $62.74 $63.58 $61.87 60,655
2019-12-12 $61.50 $63.17 $61.45 $62.23 $60.56 91,488
2019-12-11 $57.90 $59.93 $57.90 $59.66 $58.06 45,167
2019-12-10 $56.60 $56.82 $55.87 $56.52 $55.00 18,199
2019-12-09 $56.74 $56.97 $56.05 $56.08 $54.58 36,818
2019-12-06 $54.74 $56.11 $54.74 $55.86 $54.36 30,990
2019-12-05 $54.09 $54.41 $53.50 $53.83 $52.39 16,371
2019-12-04 $54.10 $54.55 $53.87 $54.29 $52.83 28,456
2019-12-03 $53.05 $53.08 $51.85 $52.43 $51.02 35,964
2019-12-02 $55.37 $55.37 $54.11 $54.32 $52.86 24,303
2019-11-29 $55.05 $55.55 $54.56 $54.72 $53.25 16,271
2019-11-27 $55.78 $56.40 $55.46 $56.29 $54.78 15,565
2019-11-26 $55.91 $56.20 $55.29 $56.11 $54.61 31,735
2019-11-25 $57.30 $58.46 $57.30 $58.35 $56.79 13,275
2019-11-22 $57.90 $58.13 $56.86 $57.45 $55.91 10,102
2019-11-21 $57.19 $57.83 $57.02 $57.56 $56.02 13,591
2019-11-20 $56.55 $57.55 $56.40 $56.82 $55.30 23,230
2019-11-19 $57.71 $58.03 $57.05 $57.26 $55.72 15,031
2019-11-18 $56.39 $57.36 $55.96 $57.36 $55.82 22,175
2019-11-15 $57.10 $58.53 $57.06 $58.10 $56.54 21,786
2019-11-14 $55.58 $56.86 $55.23 $56.56 $55.04 27,562
2019-11-13 $56.25 $57.09 $56.25 $56.97 $55.44 15,515
2019-11-12 $58.12 $58.12 $56.79 $56.79 $55.27 32,874
2019-11-11 $58.30 $59.20 $58.27 $58.92 $57.34 31,509
2019-11-08 $59.32 $60.10 $58.76 $60.05 $58.44 21,304
2019-11-07 $61.98 $62.73 $61.49 $61.52 $59.87 54,570
2019-11-06 $59.84 $60.62 $59.10 $60.07 $58.46 26,678
2019-11-05 $59.25 $60.14 $58.72 $60.07 $58.46 22,442
2019-11-04 $59.78 $60.56 $59.78 $60.02 $58.41 81,806
2019-11-01 $56.59 $58.88 $56.47 $58.64 $57.07 103,666
2019-10-31 $55.54 $55.76 $53.36 $54.09 $52.64 36,349
2019-10-30 $55.02 $56.27 $54.63 $56.27 $54.76 59,827
2019-10-29 $54.17 $54.67 $53.89 $54.22 $52.77 26,487
2019-10-28 $54.56 $54.98 $53.37 $53.75 $52.31 48,291
2019-10-25 $53.00 $54.38 $52.93 $54.28 $52.82 64,673
2019-10-24 $52.40 $52.85 $52.01 $52.72 $51.31 67,468
2019-10-23 $49.92 $51.15 $49.92 $50.87 $49.51 46,525
2019-10-22 $49.32 $50.41 $49.32 $49.92 $48.58 52,703
2019-10-21 $48.61 $48.85 $48.10 $48.72 $47.41 12,900
2019-10-18 $48.11 $48.31 $47.11 $47.44 $46.17 32,604
2019-10-17 $47.73 $48.14 $47.48 $47.94 $46.65 19,347
2019-10-16 $46.92 $47.92 $46.92 $47.64 $46.36 57,079
2019-10-15 $44.73 $46.00 $44.58 $45.72 $44.49 21,769
2019-10-14 $45.60 $45.64 $44.81 $44.90 $43.70 28,791
2019-10-11 $46.89 $47.42 $46.17 $46.83 $45.57 75,224
2019-10-10 $45.00 $46.41 $45.00 $46.20 $44.96 86,311
2019-10-09 $44.93 $45.07 $44.24 $44.24 $43.05 29,238
2019-10-08 $43.64 $44.38 $43.43 $43.81 $42.64 41,294
2019-10-07 $44.98 $45.56 $44.78 $44.80 $43.60 86,430
2019-10-04 $44.82 $44.86 $44.24 $44.73 $43.53 36,007
2019-10-03 $43.48 $44.56 $42.95 $44.33 $43.14 37,303
2019-10-02 $45.08 $45.19 $43.67 $44.38 $43.19 26,104
2019-10-01 $46.98 $46.98 $45.41 $45.56 $44.34 18,965
2019-09-30 $47.11 $47.47 $46.41 $46.44 $45.19 15,197
2019-09-27 $48.65 $49.01 $47.10 $47.53 $46.26 24,986
2019-09-26 $49.81 $50.00 $49.07 $49.38 $48.06 14,997
2019-09-25 $48.14 $49.13 $47.65 $48.91 $47.60 19,798
2019-09-24 $51.30 $51.30 $48.66 $48.87 $47.56 37,011
2019-09-23 $50.15 $51.79 $50.15 $51.66 $50.21 26,776
2019-09-20 $51.23 $51.43 $50.26 $50.68 $49.26 50,961
2019-09-19 $52.31 $52.60 $51.33 $51.49 $50.05 36,297
2019-09-18 $52.19 $52.78 $50.94 $52.10 $50.64 22,615
2019-09-17 $53.45 $53.45 $51.83 $52.47 $51.00 51,613
2019-09-16 $53.57 $55.17 $53.24 $54.81 $53.27 92,400
2019-09-13 $51.64 $52.00 $51.16 $51.80 $50.35 33,100
2019-09-12 $50.41 $51.73 $50.20 $50.87 $49.44 36,549
2019-09-11 $50.23 $51.00 $49.45 $50.05 $48.65 53,000
2019-09-10 $48.54 $49.20 $48.20 $48.97 $47.60 25,801
2019-09-09 $48.66 $48.81 $48.17 $48.71 $47.34 35,001
2019-09-06 $48.27 $48.89 $48.08 $48.51 $47.15 34,100
2019-09-05 $48.62 $48.75 $47.48 $47.71 $46.37 32,060
2019-09-04 $47.56 $48.16 $47.19 $48.16 $46.81 54,354
2019-09-03 $44.45 $45.85 $44.42 $45.81 $44.53 47,000
2019-08-30 $44.21 $44.50 $43.50 $43.77 $42.54 45,878
2019-08-29 $42.86 $43.29 $42.15 $42.87 $41.67 59,296
2019-08-28 $41.11 $41.90 $40.82 $41.61 $40.44 36,630
2019-08-27 $40.88 $41.28 $40.13 $40.69 $39.55 42,471
2019-08-26 $41.70 $41.83 $41.28 $41.51 $40.35 35,709
2019-08-23 $41.65 $42.76 $40.18 $40.87 $39.72 80,658
2019-08-22 $42.67 $42.96 $42.17 $42.80 $41.60 78,427
2019-08-21 $42.46 $42.63 $42.06 $42.37 $41.18 63,373
2019-08-20 $40.84 $41.36 $40.21 $40.84 $39.69 60,639
2019-08-19 $39.72 $40.04 $39.46 $39.77 $38.65 42,923
2019-08-16 $39.96 $40.19 $39.43 $39.53 $38.42 57,783
2019-08-15 $40.69 $40.97 $39.84 $40.28 $39.15 85,512
2019-08-14 $42.09 $42.34 $40.56 $41.01 $39.86 147,779
2019-08-13 $43.35 $45.88 $43.11 $45.05 $43.79 43,673
2019-08-12 $44.75 $45.21 $44.28 $44.57 $43.32 38,317
2019-08-09 $45.54 $45.74 $44.44 $45.01 $43.75 53,659
2019-08-08 $46.54 $47.04 $46.44 $46.90 $45.58 28,277
2019-08-07 $44.86 $46.27 $44.36 $46.20 $44.90 38,848
2019-08-06 $45.92 $46.41 $45.49 $45.85 $44.56 60,123
2019-08-05 $44.96 $45.08 $43.43 $43.91 $42.68 44,768
2019-08-02 $47.12 $47.33 $45.82 $46.25 $44.95 102,456
2019-08-01 $51.69 $52.22 $48.63 $48.82 $47.45 81,070
2019-07-31 $53.75 $54.20 $50.34 $52.39 $50.92 58,042
2019-07-30 $53.71 $53.71 $52.64 $53.33 $51.83 30,543
2019-07-29 $53.34 $53.98 $52.88 $53.90 $52.39 32,938
2019-07-26 $54.20 $54.73 $53.04 $53.36 $51.86 35,769
2019-07-25 $54.80 $54.80 $53.04 $53.38 $51.88 48,777
2019-07-24 $53.54 $53.76 $52.77 $53.17 $51.68 50,550
2019-07-23 $53.51 $54.32 $53.17 $54.16 $52.64 67,675
2019-07-22 $53.52 $53.79 $52.69 $52.94 $51.46 58,637
2019-07-19 $55.11 $55.11 $53.46 $53.71 $52.20 105,504
2019-07-18 $54.26 $55.32 $53.67 $55.16 $53.61 50,186
2019-07-17 $55.29 $55.50 $54.01 $54.01 $52.50 73,040
2019-07-16 $54.48 $55.30 $53.90 $54.43 $52.90 61,540
2019-07-15 $56.06 $56.32 $55.04 $55.39 $53.84 42,424
2019-07-12 $54.44 $55.62 $54.27 $55.45 $53.89 42,654
2019-07-11 $55.71 $56.04 $55.14 $55.86 $54.29 48,087
2019-07-10 $56.82 $57.44 $56.63 $57.10 $55.50 94,624
2019-07-09 $55.60 $55.82 $54.77 $54.96 $53.42 42,617
2019-07-08 $55.22 $56.44 $55.10 $56.20 $54.62 103,713
2019-07-05 $55.56 $55.69 $54.94 $55.33 $53.78 52,222
2019-07-03 $55.19 $55.99 $54.98 $55.89 $54.32 67,419
2019-07-02 $55.07 $55.34 $54.40 $54.91 $53.37 119,285
2019-07-01 $56.47 $56.60 $55.05 $55.53 $53.97 90,869
2019-06-28 $55.54 $55.54 $53.40 $53.91 $52.40 60,021
2019-06-27 $55.48 $55.90 $54.92 $55.19 $53.64 71,617
2019-06-26 $54.27 $56.04 $54.26 $55.11 $53.56 56,219
2019-06-25 $54.10 $54.40 $52.95 $53.26 $51.77 71,731
2019-06-24 $54.87 $55.26 $54.23 $55.12 $53.51 121,102
2019-06-21 $53.50 $54.48 $53.08 $54.23 $52.64 146,788
2019-06-20 $54.88 $55.84 $54.77 $55.33 $53.71 177,089
2019-06-19 $51.01 $52.50 $50.90 $51.73 $50.22 98,678
2019-06-18 $50.06 $51.63 $49.93 $51.44 $49.94 212,133
2019-06-17 $49.52 $50.19 $49.13 $49.16 $47.72 72,697
2019-06-14 $49.41 $49.41 $48.49 $48.62 $47.20 78,346
2019-06-13 $48.66 $49.60 $48.60 $49.11 $47.67 151,875
2019-06-12 $48.49 $48.67 $46.85 $47.28 $45.90 83,718
2019-06-11 $48.74 $49.10 $48.18 $48.59 $47.17 171,393
2019-06-10 $46.72 $46.78 $46.22 $46.70 $45.33 76,736
2019-06-07 $45.67 $46.69 $45.67 $45.70 $44.36 150,414
2019-06-06 $45.06 $45.46 $44.79 $45.22 $43.90 1,500,048
2019-06-05 $44.49 $44.68 $43.51 $44.11 $42.82 54,628
2019-06-04 $44.24 $44.55 $43.37 $44.29 $43.00 109,398
2019-06-03 $43.91 $45.16 $43.85 $44.11 $42.82 525,828
2019-05-31 $41.64 $42.59 $41.19 $41.80 $40.58 77,330
2019-05-30 $42.45 $43.06 $42.08 $42.42 $41.18 127,775
2019-05-29 $40.88 $42.49 $40.20 $41.92 $40.69 82,423
2019-05-28 $41.78 $42.02 $40.32 $40.54 $39.35 78,867
2019-05-24 $42.46 $42.53 $41.42 $41.79 $40.57 64,304
2019-05-23 $41.15 $41.15 $40.27 $40.84 $39.65 118,474
2019-05-22 $42.64 $42.95 $42.19 $42.42 $41.18 157,122
2019-05-21 $41.15 $41.71 $40.92 $41.60 $40.38 121,559
2019-05-20 $39.86 $40.05 $39.47 $39.50 $38.35 75,253
2019-05-17 $39.62 $40.27 $39.26 $39.33 $38.18 55,764
2019-05-16 $40.45 $40.93 $39.65 $39.91 $38.74 126,478
2019-05-15 $39.05 $39.97 $38.74 $39.47 $38.32 62,299
2019-05-14 $38.88 $39.79 $38.65 $39.18 $38.03 166,555
2019-05-13 $37.42 $37.51 $36.31 $37.03 $35.95 114,064
2019-05-10 $38.18 $38.58 $37.16 $38.29 $37.17 136,346
2019-05-09 $38.02 $38.15 $36.40 $37.54 $36.44 256,469
2019-05-08 $39.95 $40.39 $39.41 $39.55 $38.39 82,971
2019-05-07 $40.73 $40.79 $39.33 $39.80 $38.64 78,882
2019-05-06 $40.19 $41.17 $40.00 $41.17 $39.97 93,694
2019-05-03 $41.20 $42.36 $41.11 $41.92 $40.69 71,880
2019-05-02 $40.51 $40.95 $39.84 $40.78 $39.59 127,970
2019-05-01 $41.73 $42.96 $40.62 $40.70 $39.51 123,277
2019-04-30 $41.71 $42.17 $41.15 $42.03 $40.80 83,188
2019-04-29 $41.75 $42.38 $41.41 $41.99 $40.76 61,679
2019-04-26 $41.56 $41.72 $40.97 $41.35 $40.14 63,449
2019-04-25 $42.11 $42.11 $41.47 $41.82 $40.60 84,410
2019-04-24 $43.50 $43.50 $41.82 $42.47 $41.23 119,296
2019-04-23 $44.21 $44.74 $43.94 $44.71 $43.40 80,407
2019-04-22 $44.28 $44.79 $43.96 $44.72 $43.41 115,065
2019-04-18 $42.92 $43.63 $42.45 $43.23 $41.97 163,151
2019-04-17 $43.50 $43.91 $42.97 $43.64 $42.36 144,576
2019-04-16 $41.67 $43.30 $41.31 $42.99 $41.73 125,764
2019-04-15 $41.99 $41.99 $40.83 $41.57 $40.35 48,682
2019-04-12 $42.00 $42.13 $41.44 $41.66 $40.44 75,684
2019-04-11 $41.90 $41.90 $40.84 $41.27 $40.06 113,099
2019-04-10 $42.29 $43.20 $42.25 $42.87 $41.62 160,327
2019-04-09 $41.43 $41.74 $41.03 $41.54 $40.33 142,111
2019-04-08 $40.60 $41.56 $40.48 $41.30 $40.09 266,142
2019-04-05 $39.63 $40.38 $39.39 $40.30 $39.12 245,129
2019-04-04 $38.99 $39.55 $38.81 $39.11 $37.97 86,301
2019-04-03 $40.03 $40.41 $39.11 $39.58 $38.42 155,808
2019-04-02 $39.09 $40.20 $38.85 $39.83 $38.67 152,744
2019-04-01 $38.76 $39.54 $38.45 $39.45 $38.30 174,504
2019-03-29 $39.34 $39.35 $36.70 $37.31 $36.22 298,854
2019-03-28 $38.03 $38.79 $37.98 $38.39 $37.27 79,818
2019-03-27 $39.54 $39.60 $38.13 $38.43 $37.31 79,403
2019-03-26 $41.13 $41.25 $39.77 $40.26 $39.08 53,790
2019-03-25 $39.87 $40.89 $39.65 $40.57 $39.38 82,584
2019-03-22 $40.55 $40.69 $38.81 $38.98 $37.84 144,467
2019-03-21 $42.20 $42.46 $41.63 $42.32 $41.08 79,148
2019-03-20 $40.86 $42.75 $40.38 $41.91 $40.68 137,710
2019-03-19 $41.06 $41.33 $40.31 $40.95 $39.75 162,038
2019-03-18 $41.14 $42.21 $41.14 $42.06 $40.06 175,778
2019-03-15 $38.61 $39.82 $38.61 $39.63 $37.75 273,289
2019-03-14 $38.40 $38.44 $37.68 $38.42 $36.59 65,827
2019-03-13 $38.15 $38.80 $38.07 $38.43 $36.60 146,110
2019-03-12 $38.09 $38.54 $37.91 $37.92 $36.12 66,726
2019-03-11 $37.04 $37.77 $37.04 $37.73 $35.94 73,899
2019-03-08 $35.97 $36.24 $35.19 $36.00 $34.29 61,369
2019-03-07 $38.31 $38.31 $36.65 $36.87 $35.12 85,282
2019-03-06 $39.04 $39.29 $38.38 $38.51 $36.68 86,270
2019-03-05 $37.83 $38.69 $37.65 $38.33 $36.51 133,858
2019-03-04 $38.38 $38.57 $37.22 $37.85 $36.05 96,771
2019-03-01 $38.11 $38.42 $37.36 $37.53 $35.75 78,476
2019-02-28 $38.00 $38.22 $37.34 $37.53 $35.75 110,913
2019-02-27 $38.94 $38.94 $37.95 $38.59 $36.76 81,618
2019-02-26 $38.75 $39.67 $38.55 $39.33 $37.46 58,012
2019-02-25 $39.33 $40.25 $38.83 $39.21 $37.35 113,736
2019-02-22 $38.95 $39.82 $38.93 $39.21 $37.35 106,078
2019-02-21 $38.87 $38.87 $37.78 $38.27 $36.45 100,357
2019-02-20 $39.00 $39.95 $38.94 $39.16 $37.30 103,963
2019-02-19 $36.63 $38.40 $36.38 $38.11 $36.30 69,892
2019-02-15 $37.72 $37.97 $37.28 $37.80 $36.00 115,173
2019-02-14 $35.71 $37.31 $35.58 $37.00 $35.24 128,740
2019-02-13 $39.26 $39.64 $36.23 $36.31 $34.58 601,057
2019-02-12 $41.35 $41.57 $39.77 $40.46 $38.54 182,801
2019-02-11 $40.07 $40.27 $39.51 $39.58 $37.70 74,053
2019-02-08 $40.18 $40.18 $39.34 $39.95 $38.05 94,204
2019-02-07 $40.57 $40.86 $39.52 $40.48 $38.56 71,542
2019-02-06 $42.38 $42.40 $41.03 $41.38 $39.41 98,149
2019-02-05 $42.67 $43.51 $42.62 $43.22 $41.17 85,644
2019-02-04 $42.03 $42.50 $41.80 $42.14 $40.14 60,249
2019-02-01 $41.98 $42.37 $41.59 $42.03 $40.03 155,814
2019-01-31 $41.95 $42.60 $41.58 $42.57 $40.55 126,089
2019-01-30 $40.14 $42.19 $39.91 $42.10 $40.10 273,533
2019-01-29 $39.14 $39.86 $38.85 $39.44 $37.57 60,329
2019-01-28 $38.66 $39.01 $38.05 $38.97 $37.12 88,056
2019-01-25 $39.21 $39.88 $39.16 $39.64 $37.76 160,158
2019-01-24 $38.57 $39.59 $38.57 $39.31 $37.44 137,402
2019-01-23 $39.07 $39.43 $38.38 $39.15 $37.29 247,364
2019-01-22 $37.62 $38.01 $36.96 $37.38 $35.60 102,707
2019-01-18 $38.26 $39.01 $38.05 $38.58 $36.75 181,519
2019-01-17 $36.43 $37.88 $36.31 $37.77 $35.98 87,561
2019-01-16 $36.27 $37.50 $36.19 $36.98 $35.22 191,702
2019-01-15 $35.70 $36.40 $35.49 $36.12 $34.40 48,960
2019-01-14 $35.50 $36.41 $35.31 $35.63 $33.94 72,209
2019-01-11 $36.35 $36.67 $35.77 $36.39 $34.66 68,316
2019-01-10 $35.42 $37.00 $35.37 $36.78 $35.03 127,468
2019-01-09 $35.00 $36.59 $35.00 $36.15 $34.43 133,778
2019-01-08 $34.33 $35.04 $33.90 $34.77 $33.12 80,420
2019-01-07 $34.33 $34.97 $33.81 $34.44 $32.80 92,721
2019-01-04 $32.17 $34.67 $32.17 $34.36 $32.73 212,988
2019-01-03 $31.00 $31.71 $30.20 $31.12 $29.64 69,340
2019-01-02 $29.00 $31.53 $28.82 $31.13 $29.65 114,202
2018-12-31 $30.35 $30.40 $29.23 $29.81 $28.39 122,984
2018-12-28 $29.40 $30.51 $28.60 $29.72 $28.31 133,176
2018-12-27 $28.46 $28.81 $27.23 $28.77 $27.40 258,177
2018-12-26 $27.68 $30.54 $27.46 $30.41 $28.96 195,154
2018-12-24 $29.02 $29.56 $28.45 $28.52 $27.16 135,593
2018-12-21 $30.27 $30.82 $28.90 $29.37 $27.97 209,416
2018-12-20 $31.24 $31.80 $30.08 $31.20 $29.72 141,419
2018-12-19 $31.35 $33.71 $30.40 $30.86 $29.39 263,502
2018-12-18 $32.23 $32.68 $30.85 $31.00 $29.53 90,372
2018-12-17 $33.26 $33.35 $31.93 $32.25 $30.72 87,919
2018-12-14 $33.13 $33.16 $32.33 $32.37 $30.83 120,217
2018-12-13 $33.95 $34.47 $33.64 $34.00 $32.38 111,062
2018-12-12 $33.21 $34.06 $33.16 $33.42 $31.83 77,565
2018-12-11 $34.30 $34.38 $32.50 $32.91 $31.35 237,407
2018-12-10 $34.16 $34.47 $32.80 $33.38 $31.79 351,067
2018-12-07 $36.44 $36.94 $34.91 $34.94 $33.28 87,550
2018-12-06 $34.13 $35.06 $33.00 $34.98 $33.32 134,176
2018-12-04 $36.52 $36.63 $34.30 $34.38 $32.75 97,123
2018-12-03 $37.00 $37.46 $36.26 $37.01 $35.25 231,017
2018-11-30 $34.54 $34.74 $33.75 $34.04 $32.42 127,194
2018-11-29 $36.54 $36.98 $35.61 $35.77 $34.07 155,627
2018-11-28 $34.08 $36.43 $33.59 $35.60 $33.91 132,020
2018-11-27 $33.17 $33.68 $32.37 $33.38 $31.79 135,886
2018-11-26 $31.50 $32.60 $31.40 $32.35 $30.81 241,455
2018-11-23 $34.47 $34.71 $33.75 $34.14 $32.52 73,260
2018-11-21 $35.66 $36.66 $35.54 $36.11 $34.39 83,608
2018-11-20 $35.41 $35.54 $33.36 $33.56 $31.97 175,815
2018-11-19 $37.16 $37.69 $36.42 $37.44 $35.66 64,475
2018-11-16 $37.17 $37.46 $36.22 $37.29 $35.52 58,886
2018-11-15 $36.43 $38.13 $36.22 $37.74 $35.95 116,511
2018-11-14 $35.22 $35.91 $34.59 $35.62 $33.93 77,147
2018-11-13 $35.23 $35.30 $33.27 $33.65 $32.05 84,541
2018-11-12 $35.87 $35.87 $34.12 $34.14 $32.52 98,420
2018-11-09 $36.17 $36.31 $35.19 $35.52 $33.83 145,270
2018-11-08 $39.85 $40.37 $37.76 $37.94 $36.14 73,241
2018-11-07 $40.44 $40.88 $40.29 $40.70 $38.77 79,832
2018-11-06 $39.83 $39.83 $39.00 $39.39 $37.52 26,796
2018-11-05 $39.08 $40.22 $38.99 $39.99 $38.09 150,421
2018-11-02 $38.13 $38.53 $37.23 $38.21 $36.39 109,282
2018-11-01 $36.93 $38.55 $36.61 $38.41 $36.58 144,957
2018-10-31 $36.06 $37.15 $35.96 $36.57 $34.83 95,703
2018-10-30 $34.18 $35.55 $33.93 $35.50 $33.81 81,944
2018-10-29 $35.16 $35.46 $33.13 $33.91 $32.30 125,551
2018-10-26 $33.65 $34.53 $33.10 $34.19 $32.57 147,411
2018-10-25 $34.81 $36.57 $34.75 $36.22 $34.50 127,989
2018-10-24 $37.25 $37.35 $34.77 $34.88 $33.22 119,721
2018-10-23 $35.50 $36.65 $34.67 $35.87 $34.17 123,249
2018-10-22 $37.90 $38.10 $35.94 $36.52 $34.78 111,849
2018-10-19 $38.04 $38.56 $36.53 $37.40 $35.62 159,917
2018-10-18 $39.04 $39.65 $37.28 $37.52 $35.74 126,936
2018-10-17 $40.54 $41.26 $40.08 $40.56 $38.63 96,572
2018-10-16 $39.33 $41.00 $39.15 $40.92 $38.98 140,097
2018-10-15 $38.29 $39.45 $37.65 $38.38 $36.56 70,708
2018-10-12 $38.00 $39.00 $36.90 $38.86 $37.01 156,242
2018-10-11 $36.02 $37.20 $35.30 $36.23 $34.51 146,305
2018-10-10 $39.04 $39.06 $35.80 $35.85 $34.15 197,368
2018-10-09 $39.00 $40.01 $38.58 $39.57 $37.69 71,203
2018-10-08 $38.23 $39.96 $38.10 $39.78 $37.89 91,839
2018-10-05 $39.35 $39.71 $38.42 $39.43 $37.56 109,575
2018-10-04 $40.58 $40.70 $37.95 $38.10 $36.29 261,505
2018-10-03 $42.81 $43.62 $41.71 $41.79 $39.80 222,162
2018-10-02 $41.70 $41.93 $40.58 $41.20 $39.24 127,092
2018-10-01 $41.85 $43.79 $41.56 $43.57 $41.50 266,180
2018-09-28 $41.39 $42.60 $41.17 $41.81 $39.82 196,221
2018-09-27 $41.66 $42.42 $41.20 $41.91 $39.92 249,163
2018-09-26 $40.25 $41.20 $39.49 $39.50 $37.62 221,336
2018-09-25 $40.83 $41.71 $40.83 $41.33 $39.37 179,644
2018-09-24 $40.10 $40.80 $39.82 $40.54 $38.61 385,439
2018-09-21 $38.76 $39.50 $38.53 $39.34 $37.47 317,694
2018-09-20 $39.21 $39.55 $38.43 $39.11 $37.25 429,641
2018-09-19 $38.09 $38.26 $37.67 $37.92 $36.12 345,298
2018-09-18 $36.47 $37.25 $36.45 $36.87 $35.12 641,557
2018-09-17 $34.99 $35.41 $34.84 $35.12 $33.45 186,961
2018-09-14 $34.51 $35.10 $33.94 $34.46 $32.82 179,262
2018-09-13 $34.30 $34.92 $32.89 $33.59 $31.99 220,761
2018-09-12 $32.00 $33.00 $31.65 $32.50 $30.96 291,519
2018-09-11 $29.92 $31.40 $29.73 $31.26 $29.77 189,806
2018-09-10 $29.86 $30.08 $29.52 $29.59 $28.18 94,024
2018-09-07 $30.31 $30.86 $29.68 $29.83 $28.41 231,813
2018-09-06 $31.57 $31.70 $30.51 $31.00 $29.53 192,639
2018-09-05 $32.46 $32.46 $31.67 $31.91 $30.39 85,541
2018-09-04 $32.58 $32.75 $31.96 $31.99 $30.47 123,191
2018-08-31 $33.50 $34.38 $32.96 $33.96 $32.35 227,212
2018-08-30 $33.88 $34.10 $32.45 $32.63 $31.08 381,721
2018-08-29 $34.19 $35.27 $33.90 $35.15 $33.48 220,841
2018-08-28 $34.66 $34.82 $33.47 $33.68 $32.08 177,256
2018-08-27 $34.39 $34.92 $33.99 $34.18 $32.56 339,098
2018-08-24 $32.04 $33.72 $32.04 $33.62 $32.02 335,174
2018-08-23 $32.88 $32.88 $31.12 $31.20 $29.72 354,909
2018-08-22 $32.96 $33.42 $31.97 $33.00 $31.43 355,434
2018-08-21 $33.31 $34.86 $33.27 $34.41 $32.77 267,491
2018-08-20 $33.15 $33.64 $32.91 $33.57 $31.97 167,398
2018-08-17 $32.05 $33.48 $31.60 $33.36 $31.77 361,653
2018-08-16 $32.80 $33.60 $32.27 $32.29 $30.76 212,426
2018-08-15 $33.00 $33.03 $31.59 $32.29 $30.76 469,299
2018-08-14 $34.42 $35.38 $33.99 $35.14 $33.47 443,066
2018-08-13 $33.19 $33.80 $32.00 $32.81 $31.25 409,705
2018-08-10 $33.67 $33.88 $32.10 $32.53 $30.98 1,643,101
2018-08-09 $39.36 $39.36 $36.03 $36.13 $34.41 484,035
2018-08-08 $39.36 $39.39 $36.50 $37.03 $35.27 1,177,848
2018-08-07 $42.25 $42.54 $41.64 $41.82 $39.83 219,991
2018-08-06 $41.54 $41.54 $40.66 $40.99 $39.04 211,804
2018-08-03 $41.98 $42.23 $41.45 $41.52 $39.55 93,481
2018-08-02 $42.84 $42.84 $41.19 $41.69 $39.71 226,724
2018-08-01 $44.17 $44.90 $43.60 $44.00 $41.91 83,950
2018-07-31 $44.74 $45.99 $44.68 $45.27 $43.12 402,196
2018-07-30 $44.24 $44.55 $43.61 $43.71 $41.63 275,339
2018-07-27 $43.53 $43.85 $42.01 $42.63 $40.60 105,578
2018-07-26 $43.47 $43.73 $42.85 $42.89 $40.85 104,058
2018-07-25 $42.10 $43.72 $41.97 $43.28 $41.22 260,091
2018-07-24 $42.46 $43.32 $40.45 $40.86 $38.92 341,983
2018-07-23 $41.70 $41.79 $40.55 $40.91 $38.97 131,248
2018-07-20 $40.23 $40.87 $40.03 $40.83 $38.89 149,986
2018-07-19 $42.40 $42.53 $39.91 $40.05 $38.15 446,241
2018-07-18 $43.96 $44.53 $43.17 $44.27 $42.17 160,193
2018-07-17 $43.88 $45.75 $43.74 $45.36 $43.20 102,142
2018-07-16 $46.17 $46.17 $44.80 $45.74 $43.57 86,431
2018-07-13 $46.00 $46.80 $44.31 $45.51 $43.35 214,668
2018-07-12 $44.51 $45.71 $44.22 $45.54 $43.38 164,540
2018-07-11 $46.58 $47.72 $43.72 $43.83 $41.75 246,250
2018-07-10 $48.15 $49.20 $47.70 $49.16 $46.82 184,812
2018-07-09 $46.61 $48.47 $46.39 $48.31 $46.01 372,814
2018-07-06 $43.47 $45.96 $43.47 $45.85 $43.67 341,778
2018-07-05 $43.22 $44.04 $42.90 $43.80 $41.72 346,409
2018-07-03 $41.90 $42.28 $41.08 $41.26 $39.30 87,481
2018-07-02 $42.09 $42.14 $40.94 $41.66 $39.68 73,143
2018-06-29 $41.11 $42.70 $41.07 $42.50 $40.48 391,247
2018-06-28 $39.16 $40.41 $38.65 $40.34 $38.42 116,420
2018-06-27 $39.72 $40.60 $38.69 $38.80 $36.96 152,566
2018-06-26 $39.12 $39.58 $38.42 $39.13 $37.27 126,591
2018-06-25 $39.93 $40.61 $39.22 $40.43 $38.51 159,215
2018-06-22 $39.29 $40.72 $39.05 $40.30 $38.38 212,660
2018-06-21 $38.02 $39.19 $37.90 $38.18 $36.37 107,847
2018-06-20 $38.71 $39.44 $38.13 $38.64 $36.80 162,953
2018-06-19 $35.76 $37.95 $34.90 $37.42 $35.64 314,234
2018-06-18 $37.16 $37.77 $36.47 $37.41 $35.63 217,435
2018-06-15 $39.55 $39.59 $37.59 $37.95 $36.15 299,260
2018-06-14 $40.82 $41.37 $39.72 $39.82 $37.93 137,436
2018-06-13 $40.89 $41.85 $40.10 $40.60 $38.67 176,303
2018-06-12 $40.69 $41.00 $40.00 $40.46 $38.54 152,926
2018-06-11 $41.06 $41.47 $40.70 $40.73 $38.79 216,306
2018-06-08 $42.05 $42.18 $40.37 $41.82 $39.83 405,249
2018-06-07 $44.56 $44.70 $42.45 $43.05 $41.00 91,762
2018-06-06 $44.17 $44.76 $43.34 $44.76 $42.63 111,928
2018-06-05 $44.35 $44.58 $43.79 $44.07 $41.98 65,290
2018-06-04 $44.94 $45.55 $44.68 $45.18 $43.03 168,351
2018-06-01 $43.79 $44.27 $43.35 $44.16 $42.06 80,192
2018-05-31 $43.91 $43.91 $42.06 $42.52 $40.50 130,345
2018-05-30 $42.75 $44.48 $42.14 $43.96 $41.87 143,740
2018-05-29 $42.68 $42.83 $40.62 $41.04 $39.09 166,311
2018-05-25 $43.87 $44.25 $43.43 $43.72 $41.64 103,400
2018-05-24 $44.35 $45.20 $43.78 $44.67 $42.55 96,537
2018-05-23 $44.70 $45.11 $43.92 $45.06 $42.92 88,334
2018-05-22 $46.43 $46.80 $45.21 $45.36 $43.20 285,678
2018-05-21 $45.70 $46.21 $45.29 $45.84 $43.66 112,801
2018-05-18 $44.04 $44.50 $43.66 $44.17 $42.07 80,676
2018-05-17 $45.66 $46.29 $43.82 $44.31 $42.20 351,697
2018-05-16 $45.11 $46.45 $44.83 $46.29 $44.09 114,994
2018-05-15 $44.69 $44.73 $43.40 $43.93 $41.84 131,992
2018-05-14 $46.66 $47.32 $45.50 $45.63 $43.46 144,795
2018-05-11 $46.58 $47.02 $44.85 $45.31 $43.16 156,048
2018-05-10 $44.40 $46.30 $44.30 $46.29 $44.09 567,375
2018-05-09 $43.01 $43.14 $41.76 $42.94 $40.90 102,110
2018-05-08 $41.78 $42.86 $40.41 $42.62 $40.59 197,642
2018-05-07 $42.48 $43.49 $41.41 $41.67 $39.69 116,891
2018-05-04 $41.28 $43.55 $41.28 $43.05 $41.00 414,220
2018-05-03 $42.00 $42.47 $40.11 $42.01 $40.01 155,596
2018-05-02 $42.38 $42.38 $40.60 $40.63 $38.70 194,254
2018-05-01 $42.47 $42.47 $40.05 $41.72 $39.74 303,304
2018-04-30 $44.09 $44.20 $42.17 $42.65 $40.62 550,260
2018-04-27 $44.03 $44.85 $43.50 $43.93 $41.84 134,593
2018-04-26 $42.21 $44.07 $41.73 $43.81 $41.73 165,171
2018-04-25 $42.18 $42.36 $41.20 $42.09 $40.09 158,698
2018-04-24 $44.48 $44.50 $42.00 $42.40 $40.39 227,904
2018-04-23 $43.40 $43.60 $42.25 $42.79 $40.76 199,140
2018-04-20 $43.75 $43.85 $41.95 $42.50 $40.48 240,897
2018-04-19 $45.09 $45.38 $43.22 $44.71 $42.59 554,223
2018-04-18 $43.96 $46.20 $43.84 $45.79 $43.61 595,464
2018-04-17 $40.62 $41.30 $39.50 $40.98 $39.03 287,410
2018-04-16 $37.45 $41.41 $37.25 $41.06 $39.11 552,905
2018-04-13 $40.55 $40.55 $38.51 $39.20 $37.34 310,070
2018-04-12 $41.20 $41.78 $40.10 $40.52 $38.59 513,971
2018-04-11 $35.64 $41.00 $35.51 $39.97 $38.07 1,264,972
2018-04-10 $37.51 $38.95 $37.50 $38.66 $36.82 1,469,787
2018-04-09 $39.94 $40.57 $37.24 $37.45 $35.67 2,090,777
2018-04-06 $58.28 $58.72 $54.50 $55.03 $52.41 72,743
2018-04-05 $58.39 $59.04 $57.90 $58.59 $55.81 40,546
2018-04-04 $54.45 $58.52 $54.35 $58.41 $55.63 69,136
2018-04-03 $55.55 $56.84 $55.55 $56.84 $54.14 48,620
2018-04-02 $56.24 $57.23 $54.81 $55.93 $53.27 79,414
2018-03-29 $55.88 $58.26 $55.88 $57.95 $55.20 150,969
2018-03-28 $54.02 $54.87 $53.18 $53.89 $51.33 82,193
2018-03-27 $56.73 $57.29 $54.40 $54.67 $52.07 97,974
2018-03-26 $57.15 $57.56 $54.45 $56.18 $53.51 114,561
2018-03-23 $59.07 $59.07 $56.45 $56.53 $53.84 118,479
2018-03-22 $59.64 $59.96 $57.42 $57.51 $54.78 116,913
2018-03-21 $59.58 $62.89 $59.36 $62.63 $59.65 124,036
2018-03-20 $57.62 $58.90 $57.16 $58.38 $55.61 81,957
2018-03-19 $58.52 $59.00 $57.01 $57.62 $54.22 83,994
2018-03-16 $58.50 $60.27 $58.19 $59.86 $56.33 220,983
2018-03-15 $59.11 $59.24 $57.20 $57.74 $54.34 95,509
2018-03-14 $61.00 $61.05 $58.94 $59.55 $56.04 156,210
2018-03-13 $64.35 $64.43 $60.80 $61.12 $57.52 218,574
2018-03-12 $64.90 $64.94 $63.34 $64.63 $60.82 111,640
2018-03-09 $63.99 $65.44 $63.34 $65.29 $61.44 74,436
2018-03-08 $62.17 $62.77 $60.94 $62.06 $58.40 57,144
2018-03-07 $61.48 $62.68 $60.60 $61.87 $58.22 70,815
2018-03-06 $66.01 $66.01 $62.50 $62.91 $59.20 139,265
2018-03-05 $63.26 $66.32 $62.65 $66.18 $62.28 83,069
2018-03-02 $60.05 $63.78 $59.00 $63.72 $59.97 129,013
2018-03-01 $63.34 $64.64 $61.25 $63.18 $59.46 147,866
2018-02-28 $66.62 $67.16 $63.14 $63.44 $59.70 115,545
2018-02-27 $71.00 $71.14 $67.30 $67.30 $63.33 99,408
2018-02-26 $71.50 $73.38 $70.75 $73.38 $69.06 214,918
2018-02-23 $68.00 $68.90 $66.95 $68.29 $64.27 94,471
2018-02-22 $67.07 $68.93 $66.81 $68.21 $64.19 429,202
2018-02-21 $65.51 $67.00 $64.22 $64.42 $60.62 318,721
2018-02-20 $62.80 $63.76 $62.36 $63.10 $59.38 56,330
2018-02-16 $63.01 $64.75 $61.80 $62.39 $58.71 204,688
2018-02-15 $64.10 $65.59 $62.23 $65.46 $61.60 142,984
2018-02-14 $57.65 $63.20 $57.58 $62.95 $59.24 142,119
2018-02-13 $56.91 $58.64 $56.41 $58.50 $55.05 129,797
2018-02-12 $54.40 $57.05 $54.40 $56.03 $52.73 98,557
2018-02-09 $52.35 $53.93 $47.63 $52.45 $49.36 170,135
2018-02-08 $57.59 $57.68 $51.40 $51.61 $48.57 194,679
2018-02-07 $60.60 $62.04 $56.01 $56.48 $53.15 87,996
2018-02-06 $58.02 $62.50 $57.90 $62.00 $58.35 204,029
2018-02-05 $62.37 $64.14 $57.51 $57.68 $54.28 193,863
2018-02-02 $66.15 $66.45 $63.28 $63.49 $59.75 173,537
2018-02-01 $67.30 $68.99 $67.30 $68.42 $64.39 92,333
2018-01-31 $66.88 $67.98 $66.00 $67.78 $63.79 116,048
2018-01-30 $67.87 $68.13 $65.50 $65.75 $61.88 125,705
2018-01-29 $66.95 $67.57 $66.25 $66.44 $62.53 154,909
2018-01-26 $68.93 $69.41 $67.79 $68.80 $64.75 207,689
2018-01-25 $72.30 $72.87 $70.32 $70.46 $66.31 166,324
2018-01-24 $68.85 $70.45 $68.14 $70.11 $65.98 134,349
2018-01-23 $67.32 $68.97 $66.70 $68.66 $64.61 100,586
2018-01-22 $67.61 $68.65 $67.50 $68.32 $64.29 101,784
2018-01-19 $65.56 $67.00 $65.50 $66.49 $62.57 131,827
2018-01-18 $66.81 $68.66 $66.78 $68.10 $64.09 205,285
2018-01-17 $64.33 $65.96 $63.99 $65.12 $61.28 186,304
2018-01-16 $64.32 $65.07 $62.10 $62.50 $58.82 277,365
2018-01-12 $64.57 $66.84 $64.21 $66.72 $62.79 113,370
2018-01-11 $62.99 $65.00 $62.74 $64.96 $61.13 126,377
2018-01-10 $61.71 $62.77 $61.41 $62.47 $58.79 64,178
2018-01-09 $61.96 $62.46 $60.40 $61.88 $58.23 108,928
2018-01-08 $61.28 $62.48 $61.14 $62.33 $58.66 93,295
2018-01-05 $59.66 $61.13 $59.27 $61.03 $57.43 119,586
2018-01-04 $58.60 $60.79 $58.33 $60.74 $57.16 259,968
2018-01-03 $53.56 $56.91 $53.56 $56.28 $52.96 262,494
2018-01-02 $51.87 $53.00 $51.87 $52.86 $49.75 144,180
2017-12-29 $50.53 $51.40 $50.33 $50.48 $47.51 85,586
2017-12-28 $50.12 $50.45 $50.04 $50.36 $47.39 58,812
2017-12-27 $50.61 $50.75 $49.92 $50.52 $47.54 188,522
2017-12-26 $49.79 $51.17 $49.79 $51.00 $47.99 117,536
2017-12-22 $48.40 $49.73 $48.33 $49.43 $46.52 190,888
2017-12-21 $47.37 $48.06 $47.30 $47.73 $44.92 78,975
2017-12-20 $47.59 $48.29 $47.30 $47.88 $45.06 202,156
2017-12-19 $49.00 $49.04 $47.60 $48.20 $45.36 108,382
2017-12-18 $49.90 $50.54 $49.55 $50.24 $46.79 69,809
2017-12-15 $50.44 $50.50 $49.57 $50.06 $46.63 49,626
2017-12-14 $50.43 $51.11 $50.09 $50.31 $46.86 119,441
2017-12-13 $49.83 $51.21 $49.52 $50.79 $47.31 65,926
2017-12-12 $50.77 $50.80 $49.61 $49.75 $46.34 96,550
2017-12-11 $48.30 $50.47 $48.30 $50.14 $46.70 216,549
2017-12-08 $47.38 $47.69 $46.50 $47.46 $44.20 174,485
2017-12-07 $46.74 $47.32 $46.60 $47.06 $43.83 59,340
2017-12-06 $48.28 $48.28 $47.04 $47.30 $44.05 50,617
2017-12-05 $48.52 $48.99 $48.06 $48.47 $45.14 32,033
2017-12-04 $48.80 $49.27 $48.20 $48.63 $45.29 257,417
2017-12-01 $48.65 $48.90 $45.48 $46.98 $43.76 326,182
2017-11-30 $49.58 $49.58 $48.27 $48.32 $45.00 145,762
2017-11-29 $51.30 $51.30 $48.80 $49.25 $45.87 128,573
2017-11-28 $52.48 $52.90 $52.00 $52.67 $49.06 51,200
2017-11-27 $53.23 $53.23 $51.80 $51.90 $48.34 74,422
2017-11-24 $54.19 $54.24 $53.22 $53.80 $50.11 41,147
2017-11-22 $53.00 $54.23 $52.83 $53.99 $50.29 112,167
2017-11-21 $50.88 $52.00 $50.88 $51.61 $48.07 221,502
2017-11-20 $48.78 $49.87 $48.78 $49.36 $45.97 108,723
2017-11-17 $49.00 $50.40 $48.68 $50.13 $46.69 67,842
2017-11-16 $47.64 $48.48 $47.30 $48.31 $45.00 102,587
2017-11-15 $48.50 $48.50 $46.61 $47.01 $43.78 274,842
2017-11-14 $51.13 $51.15 $49.13 $49.40 $46.01 248,797
2017-11-13 $52.25 $52.48 $51.63 $52.17 $48.59 68,581
2017-11-10 $53.20 $53.50 $52.57 $52.72 $49.10 50,507
2017-11-09 $53.09 $53.84 $52.50 $53.56 $49.89 79,699
2017-11-08 $53.52 $54.30 $52.72 $53.39 $49.73 139,401
2017-11-07 $53.19 $53.71 $51.88 $52.08 $48.51 135,762
2017-11-06 $49.26 $52.22 $48.88 $52.03 $48.46 116,206
2017-11-03 $49.99 $49.99 $48.10 $48.96 $45.60 53,459
2017-11-02 $49.72 $50.42 $49.19 $50.38 $46.92 75,537
2017-11-01 $51.08 $51.54 $49.82 $50.23 $46.78 90,389
2017-10-31 $49.42 $49.69 $48.91 $49.32 $45.94 68,275
2017-10-30 $51.52 $51.52 $50.27 $50.57 $47.10 52,781
2017-10-27 $48.05 $50.19 $47.59 $50.02 $46.59 90,036
2017-10-26 $49.00 $49.29 $48.76 $48.81 $45.46 65,037
2017-10-25 $50.52 $50.69 $48.35 $48.78 $45.43 86,696
2017-10-24 $50.43 $51.20 $50.08 $50.68 $47.20 38,421
2017-10-23 $50.95 $50.95 $50.30 $50.39 $46.93 61,813
2017-10-20 $51.22 $51.57 $50.80 $51.46 $47.93 107,717
2017-10-19 $52.17 $52.28 $51.59 $51.85 $48.29 66,024
2017-10-18 $53.83 $54.32 $53.35 $53.58 $49.90 83,359
2017-10-17 $53.61 $53.68 $52.73 $53.31 $49.65 63,330
2017-10-16 $54.94 $55.09 $54.31 $54.44 $50.71 111,018
2017-10-13 $54.11 $54.67 $54.00 $54.48 $50.74 162,996
2017-10-12 $52.71 $53.32 $52.63 $52.71 $49.09 42,908
2017-10-11 $52.84 $53.66 $52.69 $53.66 $49.98 77,242
2017-10-10 $52.04 $52.32 $51.61 $52.30 $48.71 58,552
2017-10-09 $51.30 $51.66 $50.94 $51.35 $47.83 60,098
2017-10-06 $52.50 $52.50 $51.37 $51.58 $48.04 99,021
2017-10-05 $52.15 $53.59 $52.15 $52.79 $49.17 177,205
2017-10-04 $52.42 $52.79 $52.10 $52.43 $48.83 64,263
2017-10-03 $51.22 $52.06 $51.22 $51.94 $48.38 53,768
2017-10-02 $51.95 $52.04 $51.00 $51.19 $47.68 77,217
2017-09-29 $51.87 $52.79 $51.84 $52.49 $48.89 64,861
2017-09-28 $51.45 $51.69 $50.26 $51.08 $47.58 87,461
2017-09-27 $51.06 $51.22 $50.25 $50.87 $47.38 48,592
2017-09-26 $52.26 $52.55 $50.25 $51.04 $47.54 111,995
2017-09-25 $50.87 $52.16 $50.84 $52.16 $48.58 258,885
2017-09-22 $49.88 $50.19 $49.16 $49.35 $45.96 54,865
2017-09-21 $49.08 $49.80 $48.81 $49.47 $46.08 60,715
2017-09-20 $48.78 $49.97 $47.50 $48.71 $45.37 177,531
2017-09-19 $48.37 $48.79 $47.62 $48.74 $45.40 102,860
2017-09-18 $50.12 $50.12 $48.31 $48.42 $45.10 78,918
2017-09-15 $50.06 $50.34 $49.48 $50.20 $46.76 112,679
2017-09-14 $49.01 $50.30 $48.90 $49.67 $46.26 47,589
2017-09-13 $50.60 $50.60 $48.80 $49.45 $46.06 61,536
2017-09-12 $49.60 $50.50 $49.60 $50.34 $46.89 81,830
2017-09-11 $49.65 $50.80 $49.65 $50.53 $47.06 119,773
2017-09-08 $50.10 $50.14 $47.90 $48.50 $45.17 140,860
2017-09-07 $49.13 $49.50 $48.54 $49.25 $45.87 115,735
2017-09-06 $46.72 $48.40 $46.72 $48.17 $44.87 143,931
2017-09-05 $46.60 $47.37 $45.80 $46.25 $43.08 139,446
2017-09-01 $46.81 $48.06 $46.51 $47.73 $44.46 262,141
2017-08-31 $45.93 $46.73 $45.66 $46.21 $43.04 207,262
2017-08-30 $43.10 $44.64 $43.10 $43.78 $40.78 142,825
2017-08-29 $41.46 $43.05 $41.46 $42.80 $39.86 86,404
2017-08-28 $43.05 $43.30 $42.44 $43.23 $40.26 126,763
2017-08-25 $41.50 $42.70 $41.50 $42.56 $39.64 104,753
2017-08-24 $41.10 $41.30 $40.69 $41.05 $38.23 93,421
2017-08-23 $39.82 $41.18 $39.82 $41.05 $38.23 143,686
2017-08-22 $39.68 $40.19 $39.68 $40.04 $37.29 63,383
2017-08-21 $39.57 $39.70 $38.99 $39.39 $36.69 63,609
2017-08-18 $38.45 $39.79 $37.87 $39.72 $36.99 107,036
2017-08-17 $39.53 $39.93 $38.84 $38.87 $36.20 96,539
2017-08-16 $39.47 $39.93 $38.59 $39.05 $36.37 71,278
2017-08-15 $37.94 $38.98 $37.92 $38.60 $35.95 29,584
2017-08-14 $39.19 $39.50 $38.25 $38.35 $35.72 68,783
2017-08-11 $37.95 $38.70 $37.84 $38.40 $35.77 54,126
2017-08-10 $40.29 $40.68 $38.37 $38.46 $35.82 88,246
2017-08-09 $40.24 $40.29 $39.39 $40.29 $37.53 81,004
2017-08-08 $40.45 $41.14 $40.34 $40.35 $37.58 180,595
2017-08-07 $39.59 $40.19 $39.50 $39.84 $37.11 89,074
2017-08-04 $38.45 $39.15 $38.07 $39.15 $36.46 101,995
2017-08-03 $39.06 $39.36 $38.44 $38.71 $36.05 59,578
2017-08-02 $38.38 $39.20 $37.75 $38.87 $36.20 122,797
2017-08-01 $38.83 $38.87 $37.66 $38.14 $35.52 101,995
2017-07-31 $37.24 $38.59 $37.00 $38.59 $35.94 143,736
2017-07-28 $37.51 $38.58 $37.24 $38.52 $35.88 96,845
2017-07-27 $39.80 $39.89 $38.43 $39.04 $36.36 121,079
2017-07-26 $38.29 $39.80 $37.90 $39.76 $37.03 174,395
2017-07-25 $37.50 $38.15 $37.08 $37.74 $35.15 153,201
2017-07-24 $37.19 $37.93 $37.14 $37.60 $35.02 166,907
2017-07-21 $39.83 $39.83 $38.52 $38.64 $35.99 126,939
2017-07-20 $40.57 $40.74 $40.00 $40.40 $37.63 94,310
2017-07-19 $39.96 $40.72 $39.74 $40.68 $37.89 280,311
2017-07-18 $39.05 $39.14 $38.32 $38.86 $36.19 100,962
2017-07-17 $39.00 $39.28 $38.83 $39.10 $36.42 147,560
2017-07-14 $38.97 $39.90 $38.90 $39.80 $37.07 166,053
2017-07-13 $37.67 $38.30 $37.25 $38.06 $35.45 186,108
2017-07-12 $36.50 $37.55 $36.01 $37.07 $34.53 238,774
2017-07-11 $34.38 $34.92 $34.07 $34.72 $32.34 67,760
2017-07-10 $33.94 $35.00 $33.90 $34.64 $32.26 113,093
2017-07-07 $33.72 $34.05 $33.07 $33.80 $31.48 79,826
2017-07-06 $34.45 $34.57 $33.35 $33.67 $31.36 200,562
2017-07-05 $34.53 $34.53 $33.63 $33.97 $31.64 80,490
2017-07-03 $33.86 $34.58 $33.86 $34.29 $31.94 74,192
2017-06-30 $33.86 $34.67 $33.19 $34.28 $31.93 99,209
2017-06-29 $34.33 $34.33 $32.35 $32.76 $30.51 113,787
2017-06-28 $33.28 $34.66 $33.08 $34.36 $32.00 153,499
2017-06-27 $33.38 $33.83 $32.40 $32.44 $30.21 124,287
2017-06-26 $33.02 $33.31 $32.40 $32.90 $30.64 142,472
2017-06-23 $31.95 $32.84 $31.64 $32.63 $30.39 139,248
2017-06-22 $31.05 $31.64 $30.52 $30.93 $28.81 188,578
2017-06-21 $31.00 $31.53 $29.06 $29.40 $27.38 194,395
2017-06-20 $32.29 $32.29 $30.80 $30.88 $28.76 214,728
2017-06-19 $32.67 $33.24 $32.48 $32.93 $30.67 144,485
2017-06-16 $33.21 $33.24 $31.85 $32.41 $30.19 190,662
2017-06-15 $31.93 $32.83 $31.20 $32.42 $30.20 189,558
2017-06-14 $35.60 $36.02 $32.82 $32.98 $30.72 433,464
2017-06-13 $36.22 $36.65 $35.97 $36.52 $34.01 92,391
2017-06-12 $36.26 $36.37 $35.65 $36.10 $33.62 111,282
2017-06-09 $36.42 $36.89 $35.60 $36.05 $33.58 154,392
2017-06-08 $35.97 $36.75 $35.75 $36.48 $33.98 129,158
2017-06-07 $37.71 $37.99 $36.02 $36.19 $33.71 215,203
2017-06-06 $37.18 $38.43 $37.05 $38.14 $35.52 122,422
2017-06-05 $37.51 $37.90 $37.22 $37.62 $35.04 134,800
2017-06-02 $37.57 $37.86 $36.83 $37.79 $35.20 240,574
2017-06-01 $37.20 $38.14 $36.85 $37.48 $34.91 338,606
2017-05-31 $39.28 $39.46 $38.02 $38.27 $35.64 404,538
2017-05-30 $41.00 $41.89 $40.84 $41.65 $38.79 116,228
2017-05-26 $40.83 $41.57 $40.39 $41.57 $38.72 159,372
2017-05-25 $43.32 $43.52 $40.72 $40.85 $38.05 225,665
2017-05-24 $41.99 $43.35 $41.92 $43.01 $40.06 140,094
2017-05-23 $43.47 $43.80 $42.70 $43.33 $40.36 189,839
2017-05-22 $41.27 $42.71 $41.15 $42.15 $39.26 181,609
2017-05-19 $41.78 $42.37 $41.11 $41.37 $38.53 181,260
2017-05-18 $40.07 $41.17 $39.31 $40.41 $37.64 390,201
2017-05-17 $43.50 $44.22 $42.38 $42.50 $39.58 209,214
2017-05-16 $44.96 $45.16 $44.52 $44.85 $41.77 119,074
2017-05-15 $44.67 $45.50 $44.41 $45.25 $42.15 238,622
2017-05-12 $42.93 $43.03 $42.07 $42.71 $39.78 156,908
2017-05-11 $43.93 $44.24 $42.90 $43.97 $40.95 156,040
2017-05-10 $43.05 $44.48 $43.05 $43.94 $40.93 343,367
2017-05-09 $42.19 $43.10 $41.79 $42.07 $39.18 235,133
2017-05-08 $41.45 $43.10 $41.20 $41.32 $38.49 237,067
2017-05-05 $39.94 $41.95 $39.87 $41.95 $39.07 272,772
2017-05-04 $42.20 $42.23 $39.88 $40.06 $37.31 286,390
2017-05-03 $43.49 $43.75 $42.61 $42.67 $39.74 208,969
2017-05-02 $46.63 $46.80 $44.92 $45.19 $42.09 147,894
2017-05-01 $45.83 $46.51 $45.76 $46.20 $43.03 148,098
2017-04-28 $90.71 $91.71 $90.36 $91.30 $42.52 304,620
2017-04-27 $89.17 $90.60 $87.25 $90.50 $42.15 305,448
2017-04-26 $87.91 $90.89 $87.63 $88.15 $41.05 297,852
2017-04-25 $89.90 $90.80 $88.90 $90.21 $42.01 273,356
2017-04-24 $87.14 $88.79 $86.83 $87.99 $40.98 728,588
2017-04-21 $82.70 $83.45 $80.64 $82.11 $38.24 344,712
2017-04-20 $79.98 $82.50 $79.27 $81.80 $38.09 307,102
2017-04-19 $82.33 $82.39 $77.07 $78.40 $36.51 353,614
2017-04-18 $82.46 $83.28 $80.66 $81.13 $37.78 364,496
2017-04-17 $82.26 $85.55 $82.25 $84.82 $39.50 280,384
2017-04-13 $81.72 $83.43 $81.34 $81.80 $38.09 353,664
2017-04-12 $83.11 $83.28 $77.91 $80.76 $37.61 813,986
2017-04-11 $84.86 $85.00 $82.80 $84.63 $39.41 336,980
2017-04-10 $83.86 $84.13 $82.19 $82.40 $38.37 515,080
2017-04-07 $90.50 $91.42 $88.68 $88.79 $41.35 669,680
2017-04-06 $98.69 $99.86 $98.06 $98.06 $45.67 209,794
2017-04-05 $99.90 $101.26 $98.25 $98.25 $45.75 359,348
2017-04-04 $93.50 $96.85 $93.26 $96.21 $44.80 235,284
2017-04-03 $91.30 $93.52 $91.16 $93.47 $43.53 228,600
2017-03-31 $91.19 $92.08 $90.00 $90.00 $41.91 241,668
2017-03-30 $95.41 $95.68 $94.19 $94.68 $44.09 154,406
2017-03-29 $91.83 $93.06 $90.79 $92.81 $43.22 132,556
2017-03-28 $91.56 $93.56 $90.69 $92.16 $42.92 185,022
2017-03-27 $88.65 $92.00 $88.20 $91.33 $42.53 266,514
2017-03-24 $93.84 $94.44 $92.63 $93.98 $43.77 174,014
2017-03-23 $91.97 $93.67 $91.15 $92.36 $43.01 231,030
2017-03-22 $89.68 $93.74 $88.60 $93.20 $43.40 288,862
2017-03-21 $95.29 $97.45 $91.65 $92.49 $43.07 447,116
2017-03-20 $90.97 $93.16 $90.34 $92.91 $43.27 357,080
2017-03-17 $90.48 $93.56 $88.43 $93.16 $43.38 360,358
2017-03-16 $86.04 $88.13 $85.73 $87.39 $40.70 358,748
2017-03-15 $78.79 $85.44 $78.32 $84.27 $39.24 431,426
2017-03-14 $77.67 $78.99 $76.95 $77.55 $36.11 229,532
2017-03-13 $78.33 $81.40 $78.27 $80.94 $37.69 462,898
2017-03-10 $76.97 $77.09 $75.55 $76.42 $35.59 363,786
2017-03-09 $76.28 $76.28 $73.05 $74.81 $34.84 527,594
2017-03-08 $83.42 $83.80 $77.41 $77.56 $36.12 409,850
2017-03-07 $85.31 $85.50 $83.43 $83.96 $39.10 248,752
2017-03-06 $90.05 $90.12 $86.51 $87.30 $40.66 228,922
2017-03-03 $86.59 $90.51 $86.56 $89.81 $41.82 243,140
2017-03-02 $87.84 $88.72 $85.10 $85.32 $39.73 218,062
2017-03-01 $89.50 $90.63 $88.65 $90.26 $42.03 335,312
2017-02-28 $88.24 $88.29 $84.87 $85.20 $39.68 473,524
2017-02-27 $93.75 $93.79 $90.79 $90.98 $42.37 177,748
2017-02-24 $94.98 $95.00 $92.55 $92.91 $43.27 295,630
2017-02-23 $100.20 $101.00 $98.11 $98.72 $45.97 212,968
2017-02-22 $97.39 $99.00 $97.00 $97.95 $45.62 339,454
2017-02-21 $102.52 $103.42 $100.86 $103.01 $47.97 401,076
2017-02-17 $101.40 $101.61 $98.39 $100.00 $46.57 532,714
2017-02-16 $106.50 $106.50 $104.66 $105.30 $49.04 134,816
2017-02-15 $106.00 $107.01 $105.08 $105.88 $49.31 216,908
2017-02-14 $107.82 $108.14 $104.66 $107.34 $49.99 234,806
2017-02-13 $106.19 $107.39 $105.37 $107.10 $49.88 135,978
2017-02-10 $104.57 $107.58 $104.24 $107.28 $49.96 192,172
2017-02-09 $103.42 $104.22 $103.12 $103.88 $48.38 177,556
2017-02-08 $104.29 $104.80 $102.01 $103.88 $48.38 218,600
2017-02-07 $105.68 $107.07 $105.09 $105.33 $49.05 117,232
2017-02-06 $107.14 $107.87 $106.04 $107.10 $49.88 141,278
2017-02-03 $108.67 $109.90 $107.90 $108.60 $50.57 188,572
2017-02-02 $105.92 $112.52 $103.57 $108.05 $50.32 530,188
2017-02-01 $104.45 $105.93 $103.03 $105.46 $49.11 322,686
2017-01-31 $105.72 $106.14 $100.51 $102.69 $47.82 339,896
2017-01-30 $107.27 $108.30 $106.50 $107.43 $50.03 283,042
2017-01-27 $112.43 $114.71 $111.27 $113.22 $52.73 599,034
2017-01-26 $106.14 $106.90 $104.51 $105.33 $49.05 204,354
2017-01-25 $105.35 $107.19 $103.80 $104.91 $48.85 266,120
2017-01-24 $103.22 $105.00 $103.22 $103.61 $48.25 323,374
2017-01-23 $98.39 $100.36 $97.96 $99.98 $46.56 173,490
2017-01-20 $99.08 $100.35 $97.17 $98.75 $45.99 184,768
2017-01-19 $98.42 $98.76 $96.50 $97.96 $45.62 303,128
2017-01-18 $101.94 $104.07 $100.09 $100.36 $46.74 229,408
2017-01-17 $104.24 $104.49 $101.50 $101.83 $47.42 291,762
2017-01-13 $102.96 $104.77 $102.71 $104.48 $48.66 237,658
2017-01-12 $107.53 $108.95 $107.13 $108.22 $50.40 232,074
2017-01-11 $102.79 $109.29 $101.45 $108.17 $50.37 438,146
2017-01-10 $107.07 $107.46 $103.69 $104.80 $48.81 211,948
2017-01-09 $103.81 $105.75 $103.33 $104.26 $48.55 252,098
2017-01-06 $105.79 $107.40 $105.15 $105.36 $49.07 180,414
2017-01-05 $106.41 $108.00 $103.87 $107.47 $50.05 402,586
2017-01-04 $106.15 $109.91 $106.02 $108.94 $50.73 298,828
2017-01-03 $109.29 $111.43 $104.77 $107.07 $49.86 597,344
2016-12-30 $101.02 $102.32 $100.28 $101.00 $47.04 320,346
2016-12-29 $99.30 $101.86 $99.17 $100.40 $46.76 359,772
2016-12-28 $98.77 $100.21 $98.22 $98.52 $45.88 267,054
2016-12-27 $95.54 $98.49 $95.54 $97.90 $45.59 268,278
2016-12-23 $91.02 $92.91 $90.30 $92.71 $43.17 230,698
2016-12-22 $93.59 $93.82 $92.40 $92.54 $43.10 234,804
2016-12-21 $98.09 $98.79 $94.21 $94.32 $43.92 194,922
2016-12-20 $96.95 $97.86 $96.32 $97.20 $45.27 227,172
2016-12-19 $96.53 $96.53 $93.00 $93.60 $43.59 342,378
2016-12-16 $98.00 $98.99 $92.53 $95.27 $44.37 490,524
2016-12-15 $94.74 $99.31 $94.54 $98.19 $45.73 499,406
2016-12-14 $99.56 $101.86 $91.41 $91.63 $42.67 759,760
2016-12-13 $102.78 $108.64 $102.72 $106.36 $49.53 928,994
2016-12-12 $100.00 $103.36 $99.54 $100.91 $46.99 789,004
2016-12-09 $92.66 $95.45 $92.09 $95.24 $44.35 454,604
2016-12-08 $89.61 $94.90 $89.57 $94.37 $43.95 451,044
2016-12-07 $84.37 $88.47 $84.24 $88.14 $41.05 415,256
2016-12-06 $84.05 $85.78 $83.56 $85.18 $39.67 225,646
2016-12-05 $83.10 $86.22 $83.06 $84.05 $39.14 358,802
2016-12-02 $78.75 $80.98 $78.75 $80.19 $37.34 357,296
2016-12-01 $79.48 $79.86 $77.84 $78.38 $36.50 339,856
2016-11-30 $74.78 $78.35 $74.63 $76.97 $35.84 473,638
2016-11-29 $71.04 $71.26 $69.40 $70.18 $32.68 190,868
2016-11-28 $73.32 $74.84 $72.21 $72.21 $33.63 239,996
2016-11-25 $74.30 $74.30 $72.65 $73.19 $34.08 66,834
2016-11-23 $72.59 $74.69 $71.64 $74.53 $34.71 241,564
2016-11-22 $73.63 $75.11 $72.09 $74.69 $34.78 349,162
2016-11-21 $71.76 $73.18 $71.75 $72.39 $33.71 409,124
2016-11-18 $67.69 $69.20 $67.50 $68.37 $31.84 118,568
2016-11-17 $68.69 $70.21 $67.67 $67.69 $31.52 302,980
2016-11-16 $66.14 $68.11 $65.28 $66.69 $31.06 219,420
2016-11-15 $64.16 $68.79 $63.93 $68.11 $31.72 536,794
2016-11-14 $61.78 $63.35 $59.68 $63.29 $29.47 345,516
2016-11-11 $64.89 $64.89 $61.06 $64.25 $29.92 336,850
2016-11-10 $71.77 $72.41 $66.07 $66.23 $30.84 413,782
2016-11-09 $67.04 $70.00 $65.81 $68.86 $32.07 571,584
2016-11-08 $63.47 $65.56 $62.70 $64.26 $29.93 178,360
2016-11-07 $62.18 $64.79 $62.04 $64.54 $30.06 287,454
2016-11-04 $59.94 $60.76 $58.50 $58.58 $27.28 303,824
2016-11-03 $62.78 $63.20 $61.33 $61.68 $28.72 203,052
2016-11-02 $66.22 $66.51 $62.01 $63.25 $29.46 482,000
2016-11-01 $68.64 $68.89 $66.05 $67.64 $31.50 211,162
2016-10-31 $66.06 $67.56 $65.57 $67.09 $31.24 222,890
2016-10-28 $66.84 $67.56 $64.80 $65.34 $30.43 176,078
2016-10-27 $67.34 $68.08 $66.65 $66.94 $31.17 123,966
2016-10-26 $67.51 $67.83 $65.72 $66.06 $30.76 254,004
2016-10-25 $70.01 $70.29 $68.62 $69.13 $32.19 169,814
2016-10-24 $67.91 $68.48 $67.37 $68.37 $31.84 123,838
2016-10-21 $66.77 $67.90 $66.70 $67.76 $31.56 128,894
2016-10-20 $67.37 $68.67 $67.32 $67.50 $31.43 154,418
2016-10-19 $68.42 $70.00 $67.96 $69.09 $32.17 247,406
2016-10-18 $66.96 $67.73 $66.34 $66.83 $31.12 237,254
2016-10-17 $66.40 $66.56 $64.30 $64.30 $29.94 188,592
2016-10-14 $67.40 $67.87 $65.80 $66.48 $30.96 180,062
2016-10-13 $66.91 $68.41 $65.51 $67.48 $31.43 262,944
2016-10-12 $69.42 $69.72 $68.44 $68.59 $31.94 223,444
2016-10-11 $71.93 $72.17 $70.18 $70.78 $32.96 127,876
2016-10-10 $71.85 $73.83 $71.85 $72.74 $33.87 327,110
2016-10-07 $71.93 $71.93 $69.04 $70.04 $32.62 153,518
2016-10-06 $70.99 $73.00 $70.35 $72.55 $33.79 319,162
2016-10-05 $69.60 $71.10 $68.44 $70.22 $32.70 284,130
2016-10-04 $71.86 $72.12 $68.40 $69.04 $32.15 409,078
2016-10-03 $71.77 $73.19 $70.65 $72.72 $33.87 230,370
2016-09-30 $70.53 $70.81 $68.96 $70.07 $32.63 205,846
2016-09-29 $71.40 $73.00 $69.51 $69.95 $32.58 354,840
2016-09-28 $67.76 $71.86 $66.23 $71.29 $33.20 408,186
2016-09-27 $67.56 $68.00 $65.80 $66.46 $30.95 251,414
2016-09-26 $69.53 $70.17 $67.78 $67.85 $31.60 177,418
2016-09-23 $70.83 $71.43 $68.11 $68.77 $32.03 211,284
2016-09-22 $72.00 $73.41 $71.56 $72.25 $33.65 476,056
2016-09-21 $67.44 $70.25 $66.54 $69.89 $32.55 580,370
2016-09-20 $64.25 $66.39 $63.77 $65.50 $30.50 192,180
2016-09-19 $66.38 $67.00 $64.83 $65.01 $30.27 320,002
2016-09-16 $65.03 $65.33 $63.37 $63.94 $29.78 362,240
2016-09-15 $65.22 $67.38 $64.23 $66.80 $31.11 364,464
2016-09-14 $65.65 $66.96 $64.09 $64.24 $29.92 333,356
2016-09-13 $67.24 $67.31 $63.69 $64.25 $29.92 606,824
2016-09-12 $66.78 $70.88 $66.70 $70.31 $32.74 296,462
2016-09-09 $72.12 $72.12 $68.74 $68.92 $32.10 347,068
2016-09-08 $75.84 $77.73 $74.27 $75.11 $34.98 265,884
2016-09-07 $75.36 $75.99 $73.97 $75.12 $34.98 268,082
2016-09-06 $72.00 $74.97 $71.83 $73.94 $34.43 666,176
2016-09-02 $68.07 $69.14 $67.71 $68.64 $31.97 363,310
2016-09-01 $64.50 $65.25 $63.12 $64.35 $29.97 160,730
2016-08-31 $65.88 $65.92 $63.63 $64.24 $29.92 258,312
2016-08-30 $68.58 $69.17 $66.63 $67.03 $31.22 263,302
2016-08-29 $65.62 $67.97 $65.62 $67.78 $31.56 169,176
2016-08-26 $68.22 $71.20 $66.18 $67.05 $31.22 310,776
2016-08-25 $68.12 $69.21 $67.49 $69.07 $32.17 154,216
2016-08-24 $67.86 $68.57 $66.78 $68.21 $31.77 216,256
2016-08-23 $69.81 $71.73 $69.45 $70.13 $32.66 220,176
2016-08-22 $69.08 $70.00 $68.10 $68.10 $31.71 220,534
2016-08-19 $71.31 $71.31 $70.24 $70.48 $32.82 165,720
2016-08-18 $72.03 $73.70 $71.32 $72.73 $33.87 266,264
2016-08-17 $72.27 $73.38 $70.41 $73.31 $34.14 236,840
2016-08-16 $72.55 $73.80 $71.47 $73.19 $34.08 208,348
2016-08-15 $72.25 $74.14 $72.25 $73.53 $34.24 438,026
2016-08-12 $69.18 $69.62 $67.88 $69.10 $32.18 152,098
2016-08-11 $67.02 $69.83 $67.02 $69.51 $32.37 236,334
2016-08-10 $69.48 $70.10 $65.67 $66.06 $30.76 310,390
2016-08-09 $67.57 $69.50 $67.57 $68.19 $31.76 226,290
2016-08-08 $67.89 $69.05 $67.69 $68.04 $31.69 411,498
2016-08-05 $64.55 $65.83 $64.03 $65.63 $30.56 259,770
2016-08-04 $60.98 $64.88 $60.65 $64.71 $30.14 370,174
2016-08-03 $57.43 $62.19 $57.30 $61.90 $28.83 444,018
2016-08-02 $60.25 $61.04 $57.26 $58.27 $27.14 266,988
2016-08-01 $63.06 $63.06 $59.34 $59.77 $27.83 301,112
2016-07-29 $62.09 $64.58 $61.01 $64.17 $29.88 188,830
2016-07-28 $62.80 $62.88 $61.10 $62.58 $29.14 104,238
2016-07-27 $62.95 $63.43 $59.81 $62.00 $28.87 259,144
2016-07-26 $60.29 $62.75 $60.10 $62.61 $29.16 198,130
2016-07-25 $64.23 $64.47 $61.34 $61.74 $28.75 154,506
2016-07-22 $64.36 $65.10 $63.73 $64.76 $30.16 148,616
2016-07-21 $66.21 $66.61 $64.00 $64.21 $29.90 178,346
2016-07-20 $64.00 $66.62 $63.45 $65.38 $30.45 251,040
2016-07-19 $68.47 $68.59 $64.29 $64.96 $30.25 241,784
2016-07-18 $66.53 $69.35 $66.37 $69.17 $32.21 270,146
2016-07-15 $67.87 $68.08 $65.81 $67.31 $31.35 252,758
2016-07-14 $66.71 $68.68 $66.33 $68.09 $31.71 450,742
2016-07-13 $66.00 $66.48 $62.96 $64.89 $30.22 341,046
2016-07-12 $64.71 $66.70 $64.50 $65.93 $30.70 542,362
2016-07-11 $61.50 $62.84 $61.23 $61.36 $28.58 282,758
2016-07-08 $59.30 $61.00 $58.42 $60.67 $28.25 558,446
2016-07-07 $60.26 $60.68 $55.50 $56.12 $26.13 380,596
2016-07-06 $56.19 $59.58 $55.78 $59.58 $27.75 316,146
2016-07-05 $58.66 $58.76 $57.16 $58.19 $27.10 251,712
2016-07-01 $59.67 $61.60 $59.45 $61.23 $28.51 340,270
2016-06-30 $57.30 $60.00 $57.03 $58.68 $27.33 407,292
2016-06-29 $57.11 $59.65 $56.81 $59.02 $27.49 673,794
2016-06-28 $53.74 $55.56 $53.00 $55.42 $25.81 611,856
2016-06-27 $51.80 $51.88 $49.16 $50.60 $23.56 784,696
2016-06-24 $53.30 $56.85 $52.70 $52.71 $24.55 1,168,036
2016-06-23 $60.78 $64.35 $60.17 $64.12 $29.86 476,070
2016-06-22 $60.50 $61.03 $57.50 $57.74 $26.89 330,870
2016-06-21 $59.96 $63.23 $59.35 $62.35 $29.04 241,572
2016-06-20 $60.08 $62.00 $60.08 $61.00 $28.41 499,012
2016-06-17 $57.25 $58.00 $55.59 $57.49 $26.77 499,870
2016-06-16 $53.85 $55.47 $51.60 $54.03 $25.16 522,186
2016-06-15 $55.55 $58.13 $55.43 $56.27 $26.20 476,186
2016-06-14 $55.05 $55.88 $53.00 $54.67 $25.46 460,534
2016-06-13 $56.13 $58.31 $55.88 $56.23 $26.19 372,922
2016-06-10 $61.00 $61.29 $58.10 $58.19 $27.10 399,416
2016-06-09 $64.96 $65.91 $64.02 $64.69 $30.13 281,664
2016-06-08 $66.73 $68.76 $66.51 $68.58 $31.94 553,266
2016-06-07 $63.11 $65.65 $63.11 $65.53 $30.52 684,916
2016-06-06 $60.00 $61.22 $58.91 $61.19 $28.50 548,340
2016-06-03 $55.78 $58.53 $54.76 $57.59 $26.82 437,676
2016-06-02 $51.74 $55.10 $51.49 $54.44 $25.35 595,006
2016-06-01 $53.89 $55.32 $52.88 $54.09 $25.19 418,856
2016-05-31 $58.42 $59.75 $54.75 $55.28 $25.74 449,074
2016-05-27 $58.47 $60.37 $58.34 $59.36 $27.64 186,422
2016-05-26 $60.80 $61.39 $57.93 $58.62 $27.30 215,902
2016-05-25 $58.34 $58.93 $56.79 $58.34 $27.17 514,380
2016-05-24 $54.37 $55.11 $53.85 $54.84 $25.54 322,310
2016-05-23 $51.99 $54.10 $51.47 $53.49 $24.91 238,590
2016-05-20 $54.98 $55.19 $53.50 $54.73 $25.49 185,540
2016-05-19 $55.54 $55.54 $53.24 $54.75 $25.50 446,486
2016-05-18 $59.98 $61.32 $56.77 $57.24 $26.66 384,594
2016-05-17 $59.92 $62.65 $59.30 $61.46 $28.62 300,956
2016-05-16 $62.39 $63.63 $60.86 $61.57 $28.67 389,150
2016-05-13 $58.30 $60.25 $57.90 $58.12 $27.07 169,746
2016-05-12 $61.00 $61.40 $57.50 $60.20 $28.03 289,190
2016-05-11 $57.07 $60.68 $56.57 $59.38 $27.65 757,930
2016-05-10 $54.31 $56.57 $53.80 $56.11 $26.13 372,828
2016-05-09 $56.50 $56.50 $52.80 $53.08 $24.72 350,342
2016-05-06 $55.43 $57.74 $55.43 $56.41 $26.27 223,918
2016-05-05 $58.75 $58.75 $55.72 $57.11 $26.60 365,936
2016-05-04 $58.59 $58.69 $54.45 $54.57 $25.41 476,270
2016-05-03 $61.31 $61.31 $57.61 $58.00 $27.01 437,788
2016-05-02 $66.57 $66.70 $62.60 $62.90 $29.29 410,000
2016-04-29 $67.01 $67.85 $64.35 $66.08 $30.77 753,064
2016-04-28 $65.00 $69.11 $64.88 $65.64 $30.57 853,860
2016-04-27 $62.65 $64.27 $59.61 $63.95 $29.78 724,808
2016-04-26 $61.56 $63.22 $60.36 $63.22 $29.44 376,086
2016-04-25 $63.72 $63.77 $60.50 $60.62 $28.23 279,988
2016-04-22 $63.41 $64.61 $61.10 $62.58 $29.14 515,746
2016-04-21 $62.83 $63.57 $61.01 $61.22 $28.51 731,826
2016-04-20 $63.01 $67.48 $62.21 $66.41 $30.93 1,176,866
2016-04-19 $60.23 $62.15 $59.91 $61.37 $28.58 807,672
2016-04-18 $52.50 $57.75 $51.80 $56.31 $26.22 839,094
2016-04-15 $57.99 $58.00 $56.30 $56.56 $26.34 422,596
2016-04-14 $60.20 $60.65 $58.51 $59.02 $27.49 419,726
2016-04-13 $62.80 $64.09 $60.78 $61.03 $28.42 811,774
2016-04-12 $58.00 $62.80 $57.47 $61.99 $28.87 777,968
2016-04-11 $56.72 $58.00 $56.63 $56.90 $26.50 672,518
2016-04-08 $53.00 $53.91 $52.79 $53.54 $24.93 786,632
2016-04-07 $49.96 $50.46 $49.00 $49.78 $23.18 587,010
2016-04-06 $49.30 $52.41 $48.10 $52.11 $24.27 905,808
2016-04-05 $48.00 $49.64 $47.25 $48.79 $22.72 720,800
2016-04-04 $51.18 $52.48 $48.84 $48.96 $22.80 1,012,166
2016-04-01 $49.22 $53.11 $48.80 $52.66 $24.52 992,268
2016-03-31 $54.34 $55.25 $52.71 $53.11 $24.73 651,720
2016-03-30 $53.58 $54.95 $51.85 $51.85 $24.15 935,798
2016-03-29 $48.93 $51.58 $47.13 $51.30 $23.89 683,092
2016-03-28 $50.88 $51.12 $49.73 $50.44 $23.49 554,858
2016-03-24 $48.50 $52.81 $47.93 $52.03 $24.23 862,372
2016-03-23 $13.35 $13.47 $12.85 $12.90 $24.03 1,096,888
2016-03-22 $13.68 $14.44 $13.58 $14.31 $26.66 1,418,941
2016-03-21 $13.63 $14.20 $13.58 $14.12 $26.30 1,647,401
2016-03-18 $14.61 $14.70 $13.48 $13.58 $25.30 2,004,330
2016-03-17 $13.52 $14.12 $13.36 $13.93 $25.95 1,880,321
2016-03-16 $11.73 $13.10 $11.69 $13.02 $24.25 1,141,550
2016-03-15 $11.98 $11.98 $11.47 $11.72 $21.83 719,715
2016-03-14 $12.08 $13.24 $11.82 $12.97 $24.16 1,258,560
2016-03-11 $12.66 $12.95 $12.62 $12.73 $23.71 1,573,108
2016-03-10 $12.27 $12.40 $11.40 $11.96 $22.28 1,436,320
2016-03-09 $12.03 $12.45 $11.95 $12.36 $23.02 716,948
2016-03-08 $12.53 $12.54 $11.40 $11.46 $21.35 1,586,597
2016-03-07 $12.05 $13.07 $12.03 $12.69 $23.64 1,693,922
2016-03-04 $11.28 $12.30 $11.25 $12.25 $22.82 1,709,850
2016-03-03 $10.34 $11.20 $10.27 $11.06 $20.60 1,241,981
2016-03-02 $10.05 $10.80 $9.94 $10.73 $19.99 1,669,285
2016-03-01 $10.11 $10.80 $10.02 $10.68 $19.89 1,389,276
2016-02-29 $9.54 $9.85 $9.38 $9.52 $17.73 1,243,074
2016-02-26 $9.79 $9.82 $8.72 $8.92 $16.62 1,528,815
2016-02-25 $9.08 $9.58 $8.73 $9.44 $17.58 804,526
2016-02-24 $8.39 $9.31 $8.26 $9.25 $17.23 928,608
2016-02-23 $9.47 $9.58 $8.86 $8.93 $16.63 697,977
2016-02-22 $9.58 $9.78 $9.56 $9.66 $17.99 1,308,636
2016-02-19 $8.56 $8.86 $8.32 $8.83 $16.45 927,467
2016-02-18 $9.55 $9.61 $8.77 $8.80 $16.39 1,731,194
2016-02-17 $8.67 $9.32 $8.61 $9.21 $17.16 1,659,145
2016-02-16 $8.24 $8.39 $8.02 $8.29 $15.44 1,088,864
2016-02-12 $7.55 $7.93 $7.39 $7.86 $14.64 1,564,102
2016-02-11 $6.85 $7.40 $6.75 $7.38 $13.75 1,321,360
2016-02-10 $7.25 $7.97 $7.19 $7.42 $13.82 846,927
2016-02-09 $7.46 $7.80 $6.78 $7.06 $13.15 1,113,422
2016-02-08 $8.48 $8.48 $7.65 $8.00 $14.90 1,224,231
2016-02-05 $8.96 $9.00 $8.52 $8.68 $16.17 1,283,647
2016-02-04 $9.42 $9.75 $8.88 $9.01 $16.78 1,454,230
2016-02-03 $8.44 $9.37 $7.84 $9.25 $17.23 1,379,892
2016-02-02 $8.28 $8.30 $7.57 $7.68 $14.31 987,481
2016-02-01 $9.24 $9.35 $8.75 $8.98 $16.73 860,927
2016-01-29 $9.67 $10.03 $9.38 $9.98 $18.59 1,444,240
2016-01-28 $9.22 $9.50 $8.95 $9.45 $17.60 1,927,787
2016-01-27 $8.14 $9.00 $8.06 $8.44 $15.72 2,200,250
2016-01-26 $7.49 $8.04 $7.32 $7.77 $14.47 850,065
2016-01-25 $7.50 $7.80 $7.10 $7.13 $13.28 1,022,954
2016-01-22 $7.77 $8.10 $7.69 $8.05 $14.99 1,613,720
2016-01-21 $6.10 $6.85 $6.00 $6.51 $12.13 1,185,510
2016-01-20 $6.20 $6.36 $5.61 $6.24 $11.62 1,149,874
2016-01-19 $7.00 $7.04 $6.62 $6.77 $12.61 950,046
2016-01-15 $6.79 $6.93 $6.36 $6.60 $12.29 1,534,009
2016-01-14 $8.00 $8.38 $7.66 $8.27 $15.41 907,036
2016-01-13 $8.45 $8.55 $7.73 $7.78 $14.49 1,095,820
2016-01-12 $8.42 $8.47 $7.67 $8.02 $14.94 955,963
2016-01-11 $8.58 $8.59 $7.74 $7.92 $14.75 1,039,697
2016-01-08 $9.07 $9.20 $8.37 $8.38 $15.61 807,498
2016-01-07 $9.16 $9.41 $8.64 $8.80 $16.39 1,440,426
2016-01-06 $10.05 $10.31 $9.91 $9.99 $18.61 1,014,708
2016-01-05 $10.42 $10.83 $10.40 $10.67 $19.88 605,103
2016-01-04 $10.59 $10.68 $9.95 $10.23 $19.06 1,608,827
2015-12-31 $11.04 $11.51 $11.02 $11.17 $20.81 689,224
2015-12-30 $11.11 $11.22 $10.86 $10.91 $20.32 679,329
2015-12-29 $11.26 $11.80 $11.24 $11.71 $21.81 539,108
2015-12-28 $11.05 $11.06 $10.75 $10.91 $20.32 749,931
2015-12-24 $12.26 $12.33 $11.80 $12.05 $22.45 314,298
2015-12-23 $11.84 $12.63 $11.82 $12.54 $23.36 1,326,873
2015-12-22 $10.96 $11.20 $10.89 $11.16 $20.79 441,835
2015-12-21 $10.97 $11.04 $10.63 $11.02 $20.53 748,834
2015-12-18 $11.36 $11.65 $11.00 $11.05 $20.58 927,823
2015-12-17 $12.48 $12.62 $11.89 $11.89 $22.15 647,879
2015-12-16 $12.10 $12.70 $11.72 $12.27 $22.86 732,509
2015-12-15 $11.79 $12.26 $11.77 $11.99 $22.33 997,227
2015-12-14 $10.81 $11.22 $10.50 $11.15 $20.77 726,866
2015-12-11 $11.60 $11.67 $10.81 $10.94 $20.38 766,921
2015-12-10 $12.21 $12.39 $11.89 $11.89 $22.15 532,857
2015-12-09 $12.23 $12.55 $11.70 $11.91 $22.19 1,264,462
2015-12-08 $11.75 $12.09 $11.50 $11.81 $22.00 769,295
2015-12-07 $12.97 $13.02 $12.18 $12.20 $22.73 909,591
2015-12-04 $13.57 $13.86 $13.18 $13.61 $25.35 992,388
2015-12-03 $14.43 $14.89 $14.27 $14.78 $27.53 601,747
2015-12-02 $14.40 $14.87 $13.97 $14.14 $26.34 985,643
2015-12-01 $15.11 $15.27 $14.83 $15.12 $28.17 540,161
2015-11-30 $15.97 $16.00 $15.26 $15.38 $28.65 508,151
2015-11-27 $16.67 $16.71 $15.50 $15.50 $28.87 488,121
2015-11-25 $17.48 $17.96 $16.97 $17.85 $33.25 483,074
2015-11-24 $16.79 $17.51 $16.60 $17.19 $32.02 1,116,887
2015-11-23 $18.27 $18.87 $17.89 $18.10 $33.72 1,429,660
2015-11-20 $17.68 $18.99 $17.64 $18.07 $33.65 1,278,807
2015-11-19 $17.71 $18.17 $17.38 $17.81 $33.18 699,363
2015-11-18 $17.32 $18.25 $17.05 $18.21 $33.92 1,176,320
2015-11-17 $16.20 $17.05 $15.91 $16.48 $30.70 882,128
2015-11-16 $14.44 $15.80 $14.34 $15.71 $29.26 467,037
2015-11-13 $14.14 $14.25 $13.68 $13.93 $25.95 273,938
2015-11-12 $14.57 $15.12 $13.97 $13.97 $26.02 429,535
2015-11-11 $16.24 $16.29 $14.92 $14.95 $27.85 410,503
2015-11-10 $16.06 $16.29 $15.50 $15.63 $29.12 246,003
2015-11-09 $16.32 $16.34 $15.61 $15.72 $29.28 366,429
2015-11-06 $16.60 $16.72 $15.95 $16.39 $30.53 427,530
2015-11-05 $17.49 $18.16 $17.33 $17.67 $32.92 326,421
2015-11-04 $18.93 $19.29 $17.42 $17.75 $33.06 587,397
2015-11-03 $17.82 $19.00 $17.68 $18.72 $34.87 650,852
2015-11-02 $16.21 $16.87 $16.13 $16.81 $31.31 261,599
2015-10-30 $16.00 $16.37 $15.80 $15.83 $29.49 363,868
2015-10-29 $15.79 $16.08 $15.40 $15.43 $28.74 410,750
2015-10-28 $15.83 $16.89 $15.68 $16.32 $30.40 620,657
2015-10-27 $15.32 $15.66 $15.10 $15.35 $28.59 430,589
2015-10-26 $17.20 $17.24 $16.47 $16.52 $30.77 307,126
2015-10-23 $17.94 $17.95 $17.46 $17.75 $33.06 279,263
2015-10-22 $17.10 $17.45 $16.83 $17.21 $32.06 284,450
2015-10-21 $16.71 $17.03 $16.35 $16.46 $30.66 461,402
2015-10-20 $17.30 $18.05 $17.21 $17.68 $32.93 356,999
2015-10-19 $17.19 $17.74 $17.00 $17.28 $32.19 368,717
2015-10-16 $18.69 $18.96 $17.94 $18.68 $34.80 535,719
2015-10-15 $17.91 $19.50 $17.88 $19.29 $35.93 730,641
2015-10-14 $17.15 $17.79 $17.01 $17.65 $32.88 473,042
2015-10-13 $16.62 $17.46 $16.34 $16.50 $30.74 498,293
2015-10-12 $18.24 $18.33 $16.50 $16.80 $31.29 535,404
2015-10-09 $18.30 $18.84 $17.67 $17.92 $33.38 1,106,609
2015-10-08 $16.60 $18.10 $16.32 $17.97 $33.47 1,217,890
2015-10-07 $16.23 $16.67 $15.57 $16.15 $30.08 875,549
2015-10-06 $14.65 $15.64 $14.65 $15.46 $28.80 811,804
2015-10-05 $14.01 $14.50 $13.99 $14.43 $26.88 848,946
2015-10-02 $11.91 $13.28 $11.91 $13.24 $24.66 762,577
2015-10-01 $13.46 $13.49 $12.75 $12.87 $23.97 600,209
2015-09-30 $13.63 $13.87 $13.21 $13.57 $25.28 784,923
2015-09-29 $13.00 $13.32 $12.88 $13.13 $24.46 452,403
2015-09-28 $13.04 $13.15 $12.51 $12.61 $23.49 456,511
2015-09-25 $13.56 $13.76 $13.29 $13.48 $25.11 564,090
2015-09-24 $12.77 $13.19 $12.29 $13.02 $24.25 623,054
2015-09-23 $13.45 $13.88 $12.80 $12.84 $23.92 687,625
2015-09-22 $13.72 $13.84 $13.32 $13.74 $25.59 590,342
2015-09-21 $14.96 $15.06 $14.50 $14.82 $27.61 392,918
2015-09-18 $15.37 $15.84 $14.67 $14.84 $27.64 753,468
2015-09-17 $15.92 $17.40 $15.50 $16.45 $30.64 608,480
2015-09-16 $15.80 $16.57 $15.76 $16.32 $30.40 713,904
2015-09-15 $14.61 $15.16 $14.52 $15.04 $28.02 423,085
2015-09-14 $14.34 $14.73 $14.02 $14.59 $27.18 265,510
2015-09-11 $13.75 $14.29 $13.55 $14.08 $26.23 269,789
2015-09-10 $13.84 $14.37 $13.57 $14.17 $26.40 483,016
2015-09-09 $14.54 $14.68 $13.33 $13.36 $24.89 556,011
2015-09-08 $13.87 $14.42 $13.49 $14.33 $26.69 764,916

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

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

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

Nuvestan Logo

© Nuvestan Inc.