DIREXION DAILY SMALL CAP BULL 2X SHARES (SMLL) Exchange: NYSE ARCA
Data as of May 3, 2024
$35.03 ($1.06) 3.12%
DIREXION DAILY SMALL CAP BULL 2X SHARES - Daily Information
Click for more stock information on DIREXION DAILY SMALL CAP BULL 2X SHARES .Daily Information | Data |
---|---|
Date | May 3, 2024 |
Open | $34.24 |
Previous Close | $35.03 |
High | $35.03 |
Low | $34.24 |
Adjusted Open | $34.24 |
Previous Adjusted Close | $35.03 |
Adjusted High | $35.03 |
Adjusted Low | $34.24 |
About DIREXION DAILY SMALL CAP BULL 2X SHARES (SMLL)
DELISTED - 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 money market funds, deposit accounts with institutions with high quality credit ratings, and/or short-term debt instruments that have terms-to-maturity of less than 397 days and exhibit high quality credit profiles, including U.S. government securities and repurchase agreements. The Index measures the performance of approximately 2,000 small-capitalization companies in the Russell 3000® Index, based on a combination of their market capitalization and current index membership. As of December 31, 2019, the Index consisted of 1,995 holdings, which had an average market capitalization of $1.3 billion, total market capitalizations ranging from $12.7 million to $8.3 billion and were concentrated in the financial services and healthcare sectors. 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 200% 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 SMALL CAP BULL 2X SHARES (SMLL)
Historical Stock Data for DIREXION DAILY SMALL CAP BULL 2X SHARES (SMLL)
Date | Open | High | Low | Close | Adj.Close | Volume |
---|---|---|---|---|---|---|
2020-09-25 | $34.24 | $35.03 | $34.24 | $35.03 | $35.03 | 6,271 |
2020-09-24 | $33.97 | $33.97 | $33.97 | $33.97 | $33.97 | 27 |
2020-09-23 | $35.65 | $35.72 | $33.92 | $33.92 | $33.92 | 328 |
2020-09-22 | $36.83 | $36.83 | $35.91 | $35.91 | $35.91 | 443 |
2020-09-21 | $34.95 | $35.42 | $34.95 | $35.42 | $35.42 | 458 |
2020-09-18 | $38.05 | $38.43 | $37.99 | $37.99 | $37.99 | 883 |
2020-09-17 | $38.35 | $38.35 | $38.35 | $38.35 | $38.35 | 232 |
2020-09-16 | $38.89 | $38.89 | $38.89 | $38.89 | $38.89 | 127 |
2020-09-15 | $38.79 | $38.79 | $38.16 | $38.16 | $38.16 | 514 |
2020-09-14 | $38.01 | $38.17 | $37.93 | $38.17 | $38.17 | 659 |
2020-09-11 | $36.17 | $36.17 | $36.17 | $36.17 | $36.17 | 177 |
2020-09-10 | $37.57 | $37.67 | $36.82 | $36.82 | $36.82 | 1,036 |
2020-09-09 | $37.49 | $37.64 | $37.49 | $37.64 | $37.64 | 202 |
2020-09-08 | $36.60 | $37.16 | $36.60 | $36.60 | $36.60 | 2,105 |
2020-09-04 | $37.71 | $38.06 | $37.05 | $38.06 | $38.06 | 3,457 |
2020-09-03 | $39.63 | $39.63 | $38.54 | $38.54 | $38.54 | 410 |
2020-09-02 | $40.17 | $41.00 | $40.17 | $40.99 | $40.99 | 711 |
2020-09-01 | $39.92 | $40.18 | $39.92 | $40.18 | $40.18 | 1,337 |
2020-08-31 | $39.36 | $39.82 | $39.36 | $39.51 | $39.51 | 2,012 |
2020-08-28 | $39.85 | $40.18 | $39.85 | $40.18 | $40.18 | 683 |
2020-08-27 | $39.68 | $39.78 | $39.54 | $39.62 | $39.62 | 1,780 |
2020-08-26 | $39.37 | $39.37 | $39.37 | $39.37 | $39.37 | 151 |
2020-08-25 | $40.02 | $40.02 | $39.76 | $39.86 | $39.86 | 722 |
2020-08-24 | $39.48 | $39.70 | $39.43 | $39.70 | $39.70 | 931 |
2020-08-21 | $39.24 | $39.24 | $38.75 | $38.91 | $38.91 | 1,200 |
2020-08-20 | $39.32 | $39.79 | $39.32 | $39.59 | $39.59 | 1,809 |
2020-08-19 | $39.70 | $40.61 | $39.70 | $39.89 | $39.89 | 1,891 |
2020-08-18 | $39.61 | $39.91 | $39.61 | $39.76 | $39.76 | 2,119 |
2020-08-17 | $40.57 | $40.57 | $40.57 | $40.57 | $40.57 | 73 |
2020-08-14 | $40.24 | $40.26 | $40.15 | $40.15 | $40.15 | 657 |
2020-08-13 | $40.19 | $40.29 | $40.19 | $40.29 | $40.29 | 1,370 |
2020-08-12 | $40.99 | $40.99 | $40.45 | $40.45 | $40.45 | 736 |
2020-08-11 | $41.40 | $41.44 | $39.96 | $39.96 | $39.96 | 3,219 |
2020-08-10 | $40.05 | $40.89 | $40.05 | $40.56 | $40.56 | 2,648 |
2020-08-07 | $39.07 | $39.71 | $39.07 | $39.71 | $39.71 | 1,804 |
2020-08-06 | $38.73 | $38.82 | $38.49 | $38.49 | $38.49 | 544 |
2020-08-05 | $37.95 | $38.55 | $37.95 | $38.55 | $38.55 | 848 |
2020-08-04 | $36.75 | $37.08 | $36.75 | $37.08 | $37.08 | 1,926 |
2020-08-03 | $35.94 | $36.61 | $35.86 | $36.60 | $36.60 | 1,630 |
2020-07-31 | $34.89 | $35.20 | $34.89 | $35.20 | $35.20 | 567 |
2020-07-30 | $35.45 | $36.10 | $35.45 | $36.04 | $36.04 | 2,665 |
2020-07-29 | $35.98 | $36.37 | $35.98 | $36.25 | $36.25 | 1,097 |
2020-07-28 | $35.64 | $35.64 | $34.87 | $34.87 | $34.87 | 578 |
2020-07-27 | $35.13 | $35.56 | $35.13 | $35.56 | $35.56 | 2,220 |
2020-07-24 | $34.76 | $34.76 | $34.76 | $34.76 | $34.76 | 709 |
2020-07-23 | $36.03 | $36.03 | $35.89 | $35.89 | $35.89 | 1,388 |
2020-07-22 | $35.60 | $35.82 | $35.60 | $35.82 | $35.82 | 1,912 |
2020-07-21 | $35.86 | $36.00 | $35.68 | $35.68 | $35.68 | 1,588 |
2020-07-20 | $34.86 | $34.86 | $34.86 | $34.86 | $34.86 | 200 |
2020-07-17 | $34.84 | $35.10 | $34.84 | $35.10 | $35.10 | 1,400 |
2020-07-16 | $34.58 | $34.95 | $34.58 | $34.82 | $34.82 | 5,000 |
2020-07-15 | $34.57 | $35.60 | $34.51 | $35.35 | $35.35 | 8,200 |
2020-07-14 | $31.32 | $32.85 | $31.32 | $32.85 | $32.85 | 1,600 |
2020-07-13 | $33.30 | $33.52 | $31.98 | $31.98 | $31.98 | 2,300 |
2020-07-10 | $32.57 | $32.72 | $32.57 | $32.68 | $32.68 | 700 |
2020-07-09 | $32.39 | $32.39 | $31.59 | $31.69 | $31.69 | 3,700 |
2020-07-08 | $32.38 | $32.88 | $32.38 | $32.88 | $32.88 | 1,600 |
2020-07-07 | $32.94 | $33.30 | $32.46 | $32.46 | $32.46 | 710 |
2020-07-06 | $33.94 | $34.01 | $33.69 | $33.69 | $33.69 | 2,100 |
2020-07-02 | $34.29 | $34.29 | $33.05 | $33.05 | $33.05 | 4,300 |
2020-07-01 | $33.52 | $33.52 | $32.90 | $32.97 | $32.97 | 820 |
2020-06-30 | $32.55 | $33.75 | $32.55 | $33.62 | $33.62 | 4,000 |
2020-06-29 | $30.93 | $32.66 | $30.93 | $32.55 | $32.55 | 2,200 |
2020-06-26 | $31.16 | $31.16 | $30.73 | $30.73 | $30.73 | 1,075 |
2020-06-25 | $30.64 | $32.27 | $30.63 | $32.27 | $32.27 | 2,114 |
2020-06-24 | $31.21 | $31.64 | $31.00 | $31.39 | $31.39 | 3,123 |
2020-06-23 | $33.89 | $33.89 | $33.64 | $33.64 | $33.64 | 1,036 |
2020-06-22 | $32.05 | $33.42 | $32.02 | $33.38 | $33.26 | 2,481 |
2020-06-19 | $34.31 | $34.31 | $32.73 | $32.73 | $32.61 | 3,707 |
2020-06-18 | $32.83 | $33.67 | $32.83 | $33.14 | $33.02 | 3,890 |
2020-06-17 | $33.56 | $33.70 | $33.20 | $33.20 | $33.07 | 15,888 |
2020-06-16 | $35.58 | $35.58 | $32.99 | $34.14 | $34.02 | 10,144 |
2020-06-15 | $29.23 | $32.73 | $29.23 | $32.72 | $32.60 | 9,307 |
2020-06-12 | $33.37 | $33.37 | $30.01 | $31.41 | $31.30 | 169,985 |
2020-06-11 | $32.34 | $32.68 | $30.00 | $30.00 | $29.89 | 14,817 |
2020-06-10 | $36.37 | $36.87 | $35.35 | $35.36 | $35.23 | 24,701 |
2020-06-09 | $38.00 | $38.18 | $36.78 | $37.38 | $37.24 | 8,233 |
2020-06-08 | $38.49 | $38.96 | $38.41 | $38.90 | $38.76 | 203,456 |
2020-06-05 | $37.73 | $38.20 | $37.13 | $37.35 | $37.21 | 4,073 |
2020-06-04 | $34.37 | $35.05 | $34.09 | $34.61 | $34.48 | 4,278 |
2020-06-03 | $34.28 | $35.14 | $34.28 | $34.67 | $34.54 | 4,989 |
2020-06-02 | $32.98 | $33.18 | $32.73 | $33.18 | $33.06 | 1,998 |
2020-06-01 | $32.32 | $33.10 | $32.32 | $32.61 | $32.49 | 2,932 |
2020-05-29 | $31.62 | $32.07 | $31.01 | $32.07 | $31.95 | 5,436 |
2020-05-28 | $34.82 | $34.82 | $32.08 | $32.41 | $32.29 | 4,252 |
2020-05-27 | $33.34 | $33.96 | $31.54 | $33.96 | $33.83 | 4,092 |
2020-05-26 | $32.75 | $32.75 | $31.91 | $31.97 | $31.85 | 5,145 |
2020-05-22 | $30.05 | $30.21 | $29.68 | $30.21 | $30.10 | 3,212 |
2020-05-21 | $29.96 | $30.26 | $29.91 | $29.96 | $29.85 | 3,760 |
2020-05-20 | $29.79 | $30.16 | $29.68 | $29.83 | $29.72 | 3,318 |
2020-05-19 | $28.97 | $29.44 | $28.23 | $28.23 | $28.13 | 3,164 |
2020-05-18 | $28.79 | $29.56 | $28.79 | $29.34 | $29.23 | 4,228 |
2020-05-15 | $24.65 | $26.09 | $24.65 | $26.09 | $25.99 | 4,543 |
2020-05-14 | $23.61 | $25.40 | $23.47 | $25.40 | $25.31 | 11,046 |
2020-05-13 | $26.46 | $26.46 | $24.57 | $25.19 | $25.10 | 7,767 |
2020-05-12 | $29.10 | $29.10 | $27.13 | $27.13 | $27.03 | 4,015 |
2020-05-11 | $28.63 | $29.15 | $28.18 | $29.13 | $29.02 | 5,226 |
2020-05-08 | $28.91 | $29.35 | $28.53 | $29.30 | $29.19 | 5,042 |
2020-05-07 | $27.17 | $27.52 | $27.17 | $27.23 | $27.13 | 2,171 |
2020-05-06 | $27.37 | $27.51 | $26.50 | $26.50 | $26.41 | 8,391 |
2020-05-05 | $27.54 | $27.87 | $26.95 | $26.95 | $26.85 | 1,656 |
2020-05-04 | $25.53 | $26.50 | $25.53 | $26.50 | $26.40 | 1,101 |
2020-05-01 | $27.30 | $27.30 | $25.60 | $26.38 | $26.28 | 9,220 |
2020-04-30 | $29.22 | $29.64 | $28.78 | $28.78 | $28.68 | 3,651 |
2020-04-29 | $30.10 | $31.38 | $29.65 | $30.91 | $30.79 | 14,001 |
2020-04-28 | $29.15 | $29.15 | $27.76 | $28.21 | $28.11 | 7,719 |
2020-04-27 | $26.02 | $27.77 | $25.97 | $27.51 | $27.41 | 7,202 |
2020-04-24 | $24.90 | $25.70 | $24.57 | $25.34 | $25.25 | 2,221 |
2020-04-23 | $24.38 | $24.93 | $24.38 | $24.61 | $24.52 | 738 |
2020-04-22 | $24.57 | $24.57 | $23.93 | $24.21 | $24.12 | 2,053 |
2020-04-21 | $23.38 | $23.80 | $23.19 | $23.60 | $23.51 | 5,693 |
2020-04-20 | $24.31 | $25.47 | $24.31 | $24.74 | $24.65 | 5,557 |
2020-04-17 | $25.17 | $25.25 | $24.55 | $25.25 | $25.16 | 3,608 |
2020-04-16 | $23.76 | $23.76 | $22.29 | $23.17 | $23.08 | 8,987 |
2020-04-15 | $23.57 | $23.80 | $23.46 | $23.46 | $23.37 | 2,084 |
2020-04-14 | $26.22 | $26.28 | $25.39 | $25.66 | $25.57 | 30,090 |
2020-04-13 | $25.28 | $25.28 | $24.50 | $24.77 | $24.68 | 8,218 |
2020-04-09 | $25.29 | $26.40 | $25.25 | $26.22 | $26.12 | 10,920 |
2020-04-08 | $23.00 | $24.18 | $23.00 | $23.88 | $23.79 | 8,797 |
2020-04-07 | $23.43 | $23.74 | $21.85 | $21.95 | $21.87 | 7,279 |
2020-04-06 | $20.80 | $21.88 | $20.80 | $21.88 | $21.80 | 2,375 |
2020-04-03 | $18.81 | $18.81 | $18.81 | $18.81 | $18.74 | 387 |
2020-04-02 | $20.43 | $20.91 | $19.68 | $19.93 | $19.86 | 2,087 |
2020-04-01 | $20.38 | $20.98 | $19.24 | $19.58 | $19.51 | 2,133 |
2020-03-31 | $22.86 | $23.00 | $22.36 | $22.58 | $22.49 | 1,389 |
2020-03-30 | $22.20 | $22.96 | $22.20 | $22.96 | $22.87 | 2,271 |
2020-03-27 | $21.80 | $22.62 | $21.47 | $21.94 | $21.86 | 2,232 |
2020-03-26 | $22.40 | $23.80 | $22.40 | $23.80 | $23.71 | 5,436 |
2020-03-25 | $20.46 | $22.00 | $20.46 | $21.28 | $21.20 | 2,893 |
2020-03-24 | $19.55 | $20.50 | $19.36 | $20.50 | $20.42 | 4,228 |
2020-03-23 | $18.15 | $18.15 | $16.37 | $17.64 | $17.58 | 4,073 |
2020-03-20 | $19.90 | $20.42 | $17.87 | $18.00 | $17.93 | 8,024 |
2020-03-19 | $16.58 | $18.94 | $16.58 | $18.93 | $18.86 | 3,965 |
2020-03-18 | $18.69 | $19.15 | $16.49 | $17.11 | $17.05 | 32,150 |
2020-03-17 | $20.10 | $21.27 | $18.26 | $21.21 | $21.13 | 33,147 |
2020-03-16 | $21.12 | $22.21 | $16.89 | $18.88 | $18.81 | 21,288 |
2020-03-13 | $24.90 | $25.95 | $22.61 | $25.94 | $25.84 | 32,016 |
2020-03-12 | $25.50 | $25.50 | $22.80 | $22.80 | $22.72 | 11,978 |
2020-03-11 | $31.63 | $31.63 | $29.59 | $29.59 | $29.48 | 1,113 |
2020-03-10 | $32.85 | $33.72 | $31.10 | $33.72 | $33.59 | 1,163 |
2020-03-09 | $32.19 | $32.19 | $32.19 | $32.19 | $32.07 | 2,318 |
2020-03-06 | $40.19 | $40.19 | $39.52 | $39.52 | $39.37 | 177 |
2020-03-05 | $41.99 | $41.99 | $40.52 | $40.91 | $40.76 | 359 |
2020-03-04 | $43.07 | $44.05 | $42.26 | $44.05 | $43.89 | 514 |
2020-03-03 | $42.86 | $43.08 | $41.62 | $41.62 | $41.47 | 852 |
2020-03-02 | $41.69 | $43.30 | $40.98 | $43.30 | $43.15 | 1,108 |
2020-02-28 | $40.86 | $41.26 | $39.89 | $40.69 | $40.54 | 3,428 |
2020-02-27 | $43.64 | $43.64 | $42.52 | $42.52 | $42.36 | 1,181 |
2020-02-26 | $45.63 | $45.63 | $45.63 | $45.63 | $45.46 | 153 |
2020-02-25 | $49.26 | $49.27 | $46.71 | $46.71 | $46.54 | 1,418 |
2020-02-24 | $50.26 | $50.26 | $50.26 | $50.26 | $50.08 | 421 |
2020-02-21 | $53.04 | $53.46 | $53.04 | $53.46 | $53.26 | 751 |
2020-02-20 | $54.60 | $54.60 | $54.60 | $54.60 | $54.40 | 630 |
2020-02-19 | $54.49 | $54.49 | $54.35 | $54.35 | $54.15 | 346 |
2020-02-18 | $53.78 | $53.78 | $53.78 | $53.78 | $53.58 | 66 |
2020-02-14 | $54.08 | $54.08 | $54.03 | $54.03 | $53.83 | 150 |
2020-02-13 | $54.23 | $54.54 | $54.23 | $54.43 | $54.23 | 300 |
2020-02-12 | $54.18 | $54.18 | $54.18 | $54.18 | $53.98 | 0 |
2020-02-11 | $53.39 | $53.39 | $53.39 | $53.39 | $53.19 | 15 |
2020-02-10 | $52.71 | $52.71 | $52.71 | $52.71 | $52.52 | 26 |
2020-02-07 | $53.07 | $53.07 | $52.08 | $52.08 | $51.89 | 599 |
2020-02-06 | $53.52 | $53.52 | $53.47 | $53.47 | $53.27 | 1,454 |
2020-02-05 | $52.94 | $53.63 | $52.94 | $53.63 | $53.43 | 1,315 |
2020-02-04 | $51.84 | $52.29 | $51.84 | $52.06 | $51.86 | 746 |
2020-02-03 | $50.59 | $50.59 | $50.52 | $50.52 | $50.34 | 266 |
2020-01-31 | $51.01 | $51.01 | $49.46 | $49.47 | $49.29 | 1,543 |
2020-01-30 | $51.29 | $51.59 | $51.29 | $51.59 | $51.40 | 230 |
2020-01-29 | $51.67 | $51.67 | $51.67 | $51.67 | $51.48 | 33 |
2020-01-28 | $52.27 | $52.35 | $52.27 | $52.27 | $52.07 | 21,959 |
2020-01-27 | $51.27 | $51.43 | $51.27 | $51.43 | $51.24 | 828 |
2020-01-24 | $53.25 | $53.25 | $52.03 | $52.57 | $52.38 | 963 |
2020-01-23 | $54.05 | $54.05 | $54.05 | $54.05 | $53.85 | 193 |
2020-01-22 | $54.50 | $54.50 | $53.89 | $53.97 | $53.77 | 1,270 |
2020-01-21 | $54.05 | $54.05 | $54.05 | $54.05 | $53.85 | 140 |
2020-01-17 | $55.33 | $55.33 | $54.96 | $54.96 | $54.76 | 198 |
2020-01-16 | $55.20 | $55.28 | $55.15 | $55.28 | $55.08 | 1,730 |
2020-01-15 | $53.78 | $53.78 | $53.78 | $53.78 | $53.58 | 24 |
2020-01-14 | $53.72 | $53.96 | $53.39 | $53.39 | $53.20 | 2,531 |
2020-01-13 | $52.27 | $53.01 | $52.27 | $53.01 | $52.81 | 353 |
2020-01-10 | $52.27 | $52.27 | $52.27 | $52.27 | $52.08 | 60 |
2020-01-09 | $52.70 | $52.70 | $52.70 | $52.70 | $52.51 | 25,667 |
2020-01-08 | $52.83 | $52.83 | $52.67 | $52.67 | $52.47 | 308 |
2020-01-07 | $52.36 | $52.36 | $52.36 | $52.36 | $52.17 | 85 |
2020-01-06 | $51.70 | $52.62 | $51.70 | $52.62 | $52.43 | 302 |
2020-01-03 | $52.24 | $52.54 | $52.24 | $52.54 | $52.34 | 183 |
2020-01-02 | $52.28 | $52.86 | $52.12 | $52.86 | $52.67 | 508 |
2019-12-31 | $52.95 | $53.25 | $52.95 | $53.05 | $52.86 | 481 |
2019-12-30 | $52.37 | $52.74 | $52.37 | $52.74 | $52.54 | 662 |
2019-12-27 | $53.10 | $53.33 | $52.98 | $52.98 | $52.78 | 1,841 |
2019-12-26 | $53.54 | $53.54 | $53.54 | $53.54 | $53.34 | 50 |
2019-12-24 | $53.36 | $53.51 | $53.34 | $53.51 | $53.31 | 795 |
2019-12-23 | $53.45 | $53.45 | $52.93 | $53.26 | $53.06 | 955 |
2019-12-20 | $53.43 | $53.43 | $53.35 | $53.35 | $52.99 | 435 |
2019-12-19 | $52.81 | $53.04 | $52.81 | $53.04 | $52.68 | 775 |
2019-12-18 | $52.77 | $52.77 | $52.67 | $52.73 | $52.37 | 872 |
2019-12-17 | $52.10 | $52.43 | $52.04 | $52.43 | $52.08 | 1,022 |
2019-12-16 | $52.18 | $52.18 | $51.99 | $51.99 | $51.64 | 777 |
2019-12-13 | $51.17 | $51.17 | $51.17 | $51.17 | $50.83 | 50 |
2019-12-12 | $51.53 | $51.74 | $51.40 | $51.74 | $51.39 | 1,509 |
2019-12-11 | $50.87 | $50.87 | $50.80 | $50.80 | $50.46 | 100 |
2019-12-10 | $50.73 | $50.75 | $50.73 | $50.75 | $50.41 | 100 |
2019-12-09 | $50.83 | $50.83 | $50.83 | $50.83 | $50.48 | 60 |
2019-12-06 | $51.13 | $51.21 | $50.95 | $50.95 | $50.61 | 484 |
2019-12-05 | $49.95 | $49.95 | $49.75 | $49.79 | $49.45 | 632 |
2019-12-04 | $49.56 | $49.88 | $49.56 | $49.71 | $49.38 | 801 |
2019-12-03 | $48.38 | $49.06 | $48.38 | $49.06 | $48.73 | 550 |
2019-12-02 | $50.36 | $50.36 | $49.33 | $49.33 | $48.99 | 1,166 |
2019-11-29 | $50.54 | $50.73 | $50.40 | $50.40 | $50.06 | 1,873 |
2019-11-27 | $50.77 | $50.94 | $50.77 | $50.94 | $50.59 | 191 |
2019-11-26 | $50.40 | $50.40 | $50.18 | $50.37 | $50.03 | 369 |
2019-11-25 | $48.74 | $50.31 | $48.74 | $50.31 | $49.97 | 560 |
2019-11-22 | $47.92 | $48.27 | $47.92 | $48.27 | $47.94 | 117 |
2019-11-21 | $47.73 | $47.94 | $47.73 | $47.94 | $47.62 | 121 |
2019-11-20 | $48.91 | $48.91 | $48.38 | $48.38 | $48.06 | 151 |
2019-11-19 | $48.98 | $48.98 | $48.79 | $48.79 | $48.46 | 317 |
2019-11-18 | $48.40 | $48.40 | $48.40 | $48.40 | $48.07 | 0 |
2019-11-15 | $48.65 | $48.65 | $48.65 | $48.65 | $48.32 | 17 |
2019-11-14 | $48.44 | $48.44 | $48.25 | $48.25 | $47.92 | 148 |
2019-11-13 | $48.27 | $48.27 | $48.22 | $48.22 | $47.90 | 313 |
2019-11-12 | $48.60 | $48.60 | $48.60 | $48.60 | $48.28 | 1 |
2019-11-11 | $48.30 | $48.52 | $48.30 | $48.52 | $48.19 | 116 |
2019-11-08 | $48.77 | $48.77 | $48.77 | $48.77 | $48.44 | 48 |
2019-11-07 | $48.45 | $48.45 | $48.45 | $48.45 | $48.12 | 34 |
2019-11-06 | $48.44 | $48.50 | $48.28 | $48.28 | $47.96 | 332 |
2019-11-05 | $49.09 | $49.09 | $48.84 | $48.84 | $48.51 | 161 |
2019-11-04 | $48.69 | $48.78 | $48.69 | $48.78 | $48.45 | 231 |
2019-11-01 | $47.13 | $48.26 | $47.12 | $48.21 | $47.88 | 904 |
2019-10-31 | $46.42 | $46.58 | $46.42 | $46.58 | $46.26 | 259 |
2019-10-30 | $47.24 | $47.24 | $47.24 | $47.24 | $46.93 | 394 |
2019-10-29 | $47.21 | $47.52 | $47.21 | $47.49 | $47.17 | 433 |
2019-10-28 | $47.44 | $47.44 | $47.13 | $47.25 | $46.93 | 693 |
2019-10-25 | $46.10 | $46.42 | $46.10 | $46.42 | $46.10 | 387 |
2019-10-24 | $45.80 | $45.95 | $45.80 | $45.95 | $45.64 | 1,029 |
2019-10-23 | $45.91 | $46.02 | $45.91 | $46.02 | $45.71 | 1,200 |
2019-10-22 | $45.85 | $45.96 | $45.84 | $45.96 | $45.65 | 4,568 |
2019-10-21 | $45.89 | $45.89 | $45.89 | $45.89 | $45.58 | 176 |
2019-10-18 | $45.14 | $45.14 | $45.14 | $45.14 | $44.83 | 0 |
2019-10-17 | $45.18 | $45.42 | $45.18 | $45.40 | $45.09 | 200 |
2019-10-16 | $44.67 | $44.76 | $44.43 | $44.43 | $44.13 | 215 |
2019-10-15 | $43.53 | $44.34 | $43.52 | $44.34 | $44.04 | 1,092 |
2019-10-14 | $43.13 | $43.31 | $43.13 | $43.31 | $43.02 | 320 |
2019-10-11 | $44.24 | $44.24 | $43.75 | $43.75 | $43.46 | 772 |
2019-10-10 | $42.24 | $42.24 | $42.24 | $42.24 | $41.96 | 48 |
2019-10-09 | $41.90 | $41.95 | $41.90 | $41.91 | $41.63 | 320 |
2019-10-08 | $41.97 | $41.97 | $41.46 | $41.53 | $41.25 | 1,789 |
2019-10-07 | $43.03 | $43.03 | $43.03 | $43.03 | $42.74 | 23 |
2019-10-04 | $42.08 | $43.11 | $42.08 | $43.11 | $42.82 | 451 |
2019-10-03 | $41.25 | $42.23 | $41.25 | $42.23 | $41.94 | 236 |
2019-10-02 | $42.19 | $42.19 | $41.94 | $41.94 | $41.66 | 123 |
2019-10-01 | $42.74 | $42.74 | $42.74 | $42.74 | $42.45 | 222 |
2019-09-30 | $44.21 | $44.86 | $44.21 | $44.49 | $44.19 | 251 |
2019-09-27 | $45.04 | $45.04 | $44.25 | $44.25 | $43.95 | 364 |
2019-09-26 | $45.06 | $45.06 | $45.06 | $45.06 | $44.76 | 44 |
2019-09-25 | $45.18 | $46.03 | $45.18 | $46.03 | $45.72 | 246 |
2019-09-24 | $46.04 | $46.04 | $44.87 | $45.05 | $44.75 | 1,101 |
2019-09-23 | $46.50 | $46.50 | $46.46 | $46.46 | $46.15 | 447 |
2019-09-20 | $47.04 | $47.04 | $46.59 | $46.66 | $46.35 | 443 |
2019-09-19 | $47.20 | $47.20 | $46.74 | $46.74 | $46.42 | 400 |
2019-09-18 | $47.81 | $47.84 | $46.78 | $47.16 | $46.84 | 3,449 |
2019-09-17 | $47.38 | $47.75 | $47.38 | $47.75 | $47.43 | 1,683 |
2019-09-16 | $48.04 | $48.42 | $47.99 | $48.13 | $47.81 | 1,400 |
2019-09-13 | $48.22 | $48.28 | $47.84 | $47.84 | $47.51 | 4,100 |
2019-09-12 | $47.23 | $48.07 | $47.22 | $47.57 | $47.24 | 16,343 |
2019-09-11 | $46.95 | $47.46 | $46.89 | $47.46 | $47.14 | 3,400 |
2019-09-10 | $44.82 | $45.47 | $44.82 | $45.47 | $45.17 | 15,300 |
2019-09-09 | $44.41 | $44.41 | $44.41 | $44.41 | $44.11 | 55 |
2019-09-06 | $43.93 | $44.16 | $43.35 | $43.70 | $43.41 | 0 |
2019-09-05 | $43.24 | $44.05 | $43.24 | $43.70 | $43.41 | 500 |
2019-09-04 | $42.19 | $42.19 | $42.19 | $42.19 | $41.91 | 0 |
2019-09-03 | $42.88 | $42.88 | $41.29 | $42.83 | $42.54 | 0 |
2019-08-30 | $42.96 | $42.96 | $42.83 | $42.96 | $42.67 | 100 |
2019-08-29 | $42.82 | $42.88 | $42.82 | $42.88 | $42.59 | 200 |
2019-08-28 | $40.59 | $41.52 | $40.59 | $41.52 | $41.24 | 404 |
2019-08-27 | $40.64 | $40.64 | $40.64 | $40.64 | $40.37 | 0 |
2019-08-26 | $41.67 | $41.67 | $41.67 | $41.67 | $41.38 | 20 |
2019-08-23 | $40.91 | $40.91 | $40.71 | $40.71 | $40.43 | 165 |
2019-08-22 | $44.05 | $44.05 | $43.64 | $43.64 | $43.35 | 100 |
2019-08-21 | $43.77 | $43.77 | $43.77 | $43.77 | $43.47 | 0 |
2019-08-20 | $43.09 | $43.09 | $43.09 | $43.09 | $42.80 | 0 |
2019-08-19 | $43.96 | $43.96 | $43.77 | $43.77 | $43.48 | 1,331 |
2019-08-16 | $41.74 | $42.92 | $41.74 | $42.84 | $42.55 | 1,963 |
2019-08-15 | $41.42 | $41.50 | $41.03 | $41.12 | $40.84 | 1,006 |
2019-08-14 | $41.51 | $41.51 | $41.51 | $41.51 | $41.23 | 1,200 |
2019-08-13 | $43.79 | $43.79 | $43.79 | $43.79 | $43.50 | 400 |
2019-08-12 | $43.30 | $43.38 | $43.30 | $43.38 | $43.08 | 400 |
2019-08-09 | $44.05 | $44.08 | $44.05 | $44.08 | $43.78 | 107 |
2019-08-08 | $44.50 | $45.11 | $44.50 | $45.11 | $44.81 | 196 |
2019-08-07 | $42.57 | $43.31 | $42.57 | $43.31 | $43.02 | 130 |
2019-08-06 | $42.94 | $43.35 | $42.94 | $43.35 | $43.06 | 139 |
2019-08-05 | $43.07 | $43.15 | $41.75 | $42.66 | $42.38 | 2,273 |
2019-08-02 | $45.34 | $45.34 | $45.34 | $45.34 | $45.04 | 200 |
2019-08-01 | $46.32 | $46.32 | $46.32 | $46.32 | $46.01 | 135 |
2019-07-31 | $48.62 | $49.32 | $47.74 | $47.74 | $47.42 | 6,780 |
2019-07-30 | $47.84 | $48.32 | $47.84 | $48.28 | $47.96 | 1,782 |
2019-07-29 | $47.28 | $47.52 | $47.28 | $47.52 | $47.20 | 100 |
2019-07-26 | $47.86 | $48.15 | $47.86 | $48.15 | $47.82 | 490 |
2019-07-25 | $47.05 | $47.05 | $47.05 | $47.05 | $46.74 | 0 |
2019-07-24 | $47.05 | $48.39 | $47.05 | $48.22 | $47.90 | 5,382 |
2019-07-23 | $46.46 | $46.67 | $46.46 | $46.67 | $46.35 | 200 |
2019-07-22 | $46.07 | $46.07 | $46.07 | $46.07 | $45.76 | 0 |
2019-07-19 | $46.36 | $46.36 | $46.36 | $46.36 | $46.05 | 0 |
2019-07-18 | $46.70 | $46.70 | $46.69 | $46.69 | $46.38 | 300 |
2019-07-17 | $46.49 | $46.49 | $46.49 | $46.49 | $46.18 | 10 |
2019-07-16 | $47.12 | $47.16 | $47.12 | $47.16 | $46.84 | 144 |
2019-07-15 | $47.08 | $47.08 | $47.08 | $47.08 | $46.76 | 10 |
2019-07-12 | $47.69 | $47.69 | $47.69 | $47.69 | $47.36 | 0 |
2019-07-11 | $46.86 | $46.86 | $46.86 | $46.86 | $46.54 | 0 |
2019-07-10 | $47.33 | $47.33 | $47.33 | $47.33 | $47.01 | 10 |
2019-07-09 | $46.63 | $47.16 | $46.63 | $47.16 | $46.84 | 970 |
2019-07-08 | $47.11 | $47.11 | $47.11 | $47.11 | $46.79 | 0 |
2019-07-05 | $47.21 | $47.94 | $47.21 | $47.94 | $47.62 | 654 |
2019-07-03 | $47.69 | $47.69 | $47.69 | $47.69 | $47.36 | 48 |
2019-07-02 | $46.65 | $47.06 | $46.65 | $47.06 | $46.75 | 201 |
2019-07-01 | $47.50 | $47.66 | $47.50 | $47.66 | $47.33 | 203 |
2019-06-28 | $47.08 | $47.65 | $47.08 | $47.34 | $47.02 | 3,176 |
2019-06-27 | $45.49 | $46.13 | $45.49 | $46.13 | $45.82 | 147 |
2019-06-26 | $45.27 | $45.27 | $44.56 | $44.56 | $44.26 | 600 |
2019-06-25 | $45.29 | $45.29 | $44.75 | $44.75 | $44.45 | 405 |
2019-06-24 | $46.36 | $46.36 | $45.49 | $45.49 | $45.01 | 343 |
2019-06-21 | $46.79 | $46.79 | $46.67 | $46.67 | $46.18 | 100 |
2019-06-20 | $47.53 | $47.53 | $47.53 | $47.53 | $47.03 | 190 |
2019-06-19 | $46.78 | $47.00 | $46.71 | $47.00 | $46.51 | 300 |
2019-06-18 | $46.66 | $46.66 | $46.65 | $46.65 | $46.16 | 263 |
2019-06-17 | $45.70 | $45.90 | $45.60 | $45.60 | $45.13 | 1,375 |
2019-06-14 | $45.45 | $45.45 | $45.09 | $45.09 | $44.62 | 289 |
2019-06-13 | $45.51 | $45.81 | $45.51 | $45.72 | $45.24 | 5,737 |
2019-06-12 | $44.96 | $44.96 | $44.79 | $44.79 | $44.33 | 262 |
2019-06-11 | $45.82 | $45.82 | $44.77 | $44.77 | $44.30 | 220 |
2019-06-10 | $45.02 | $45.67 | $45.02 | $45.04 | $44.57 | 5,927 |
2019-06-07 | $44.90 | $44.90 | $44.56 | $44.56 | $44.10 | 250 |
2019-06-06 | $43.90 | $43.90 | $43.90 | $43.90 | $43.44 | 0 |
2019-06-05 | $44.05 | $44.05 | $44.05 | $44.05 | $43.59 | 22 |
2019-06-04 | $44.16 | $44.16 | $44.16 | $44.16 | $43.70 | 0 |
2019-06-03 | $41.90 | $42.34 | $41.90 | $41.99 | $41.55 | 800 |
2019-05-31 | $41.56 | $41.76 | $41.54 | $41.76 | $41.32 | 471 |
2019-05-30 | $42.86 | $42.86 | $42.86 | $42.86 | $42.41 | 0 |
2019-05-29 | $43.04 | $43.19 | $43.04 | $43.19 | $42.74 | 1,060 |
2019-05-28 | $45.03 | $45.03 | $44.07 | $44.07 | $43.61 | 420 |
2019-05-24 | $44.70 | $44.70 | $44.57 | $44.57 | $44.11 | 606 |
2019-05-23 | $44.41 | $44.41 | $43.77 | $43.77 | $43.32 | 208 |
2019-05-22 | $45.67 | $45.67 | $45.67 | $45.67 | $45.19 | 0 |
2019-05-21 | $46.42 | $46.42 | $46.42 | $46.42 | $45.93 | 0 |
2019-05-20 | $45.63 | $45.63 | $45.27 | $45.27 | $44.80 | 100 |
2019-05-17 | $46.65 | $46.65 | $46.04 | $46.04 | $45.56 | 199 |
2019-05-16 | $47.56 | $47.56 | $47.18 | $47.18 | $46.69 | 181 |
2019-05-15 | $46.36 | $46.67 | $46.36 | $46.67 | $46.19 | 200 |
2019-05-14 | $45.66 | $46.36 | $45.66 | $46.36 | $45.88 | 154 |
2019-05-13 | $45.20 | $45.20 | $45.20 | $45.20 | $44.73 | 105 |
2019-05-10 | $48.11 | $48.11 | $48.11 | $48.11 | $47.61 | 50 |
2019-05-09 | $47.03 | $48.09 | $47.03 | $48.09 | $47.59 | 236 |
2019-05-08 | $48.38 | $48.38 | $48.38 | $48.38 | $47.88 | 62 |
2019-05-07 | $50.17 | $50.17 | $48.06 | $48.84 | $48.33 | 3,926 |
2019-05-06 | $50.85 | $50.85 | $50.85 | $50.85 | $50.32 | 60 |
2019-05-03 | $49.31 | $50.79 | $49.31 | $50.79 | $50.26 | 425 |
2019-05-02 | $48.50 | $48.82 | $48.50 | $48.82 | $48.31 | 501 |
2019-05-01 | $49.69 | $49.69 | $48.54 | $48.54 | $48.03 | 101 |
2019-04-30 | $49.86 | $49.86 | $49.48 | $49.48 | $48.96 | 712 |
2019-04-29 | $49.90 | $49.90 | $49.90 | $49.90 | $49.38 | 0 |
2019-04-26 | $49.43 | $49.43 | $49.43 | $49.43 | $48.91 | 0 |
2019-04-25 | $48.53 | $48.53 | $48.53 | $48.53 | $48.03 | 0 |
2019-04-24 | $49.32 | $49.32 | $49.32 | $49.32 | $48.81 | 0 |
2019-04-23 | $48.20 | $49.06 | $48.20 | $49.06 | $48.55 | 238 |
2019-04-22 | $47.37 | $47.56 | $47.37 | $47.56 | $47.07 | 100 |
2019-04-18 | $48.07 | $48.07 | $47.35 | $47.85 | $47.35 | 800 |
2019-04-17 | $48.31 | $48.31 | $48.04 | $48.04 | $47.54 | 301 |
2019-04-16 | $48.91 | $49.09 | $48.91 | $48.95 | $48.44 | 550 |
2019-04-15 | $49.39 | $49.39 | $48.59 | $48.72 | $48.22 | 320 |
2019-04-12 | $49.08 | $49.11 | $49.08 | $49.11 | $48.60 | 432 |
2019-04-11 | $48.87 | $48.87 | $48.75 | $48.75 | $48.25 | 215 |
2019-04-10 | $48.28 | $48.81 | $48.28 | $48.81 | $48.30 | 117 |
2019-04-09 | $48.49 | $48.49 | $47.63 | $47.63 | $47.13 | 208 |
2019-04-08 | $48.65 | $48.78 | $48.65 | $48.76 | $48.25 | 513 |
2019-04-05 | $48.50 | $48.97 | $48.50 | $48.97 | $48.46 | 200 |
2019-04-04 | $47.95 | $48.05 | $47.95 | $48.05 | $47.55 | 100 |
2019-04-03 | $48.12 | $48.12 | $47.69 | $47.69 | $47.20 | 392 |
2019-04-02 | $47.21 | $47.21 | $47.21 | $47.21 | $46.72 | 0 |
2019-04-01 | $47.25 | $47.37 | $47.24 | $47.37 | $46.87 | 825 |
2019-03-29 | $46.89 | $46.89 | $46.14 | $46.40 | $45.91 | 385 |
2019-03-28 | $46.11 | $46.11 | $46.11 | $46.11 | $45.63 | 70 |
2019-03-27 | $45.42 | $45.68 | $45.32 | $45.32 | $44.85 | 300 |
2019-03-26 | $45.75 | $45.78 | $45.61 | $45.61 | $45.14 | 440 |
2019-03-25 | $44.80 | $44.80 | $44.80 | $44.80 | $44.33 | 82 |
2019-03-22 | $46.34 | $46.34 | $44.44 | $44.44 | $43.97 | 1,300 |
2019-03-21 | $47.90 | $47.90 | $47.85 | $47.85 | $47.35 | 154 |
2019-03-20 | $46.93 | $46.93 | $46.25 | $46.73 | $46.24 | 1,032 |
2019-03-19 | $48.00 | $48.00 | $47.36 | $47.36 | $46.86 | 100 |
2019-03-18 | $48.08 | $48.08 | $47.68 | $47.93 | $47.43 | 540 |
2019-03-15 | $47.60 | $47.60 | $47.20 | $47.20 | $46.71 | 100 |
2019-03-14 | $47.21 | $47.21 | $47.05 | $47.05 | $46.56 | 111 |
2019-03-13 | $47.47 | $47.47 | $47.47 | $47.47 | $46.98 | 6 |
2019-03-12 | $47.00 | $47.01 | $47.00 | $47.01 | $46.52 | 100 |
2019-03-11 | $46.28 | $46.95 | $46.27 | $46.95 | $46.46 | 1,030 |
2019-03-08 | $45.45 | $45.45 | $45.45 | $45.45 | $44.97 | 37 |
2019-03-07 | $45.78 | $46.05 | $45.54 | $45.54 | $45.06 | 825 |
2019-03-06 | $47.11 | $47.11 | $46.38 | $46.38 | $45.90 | 100 |
2019-03-05 | $48.32 | $48.32 | $48.32 | $48.32 | $47.82 | 0 |
2019-03-04 | $48.27 | $48.68 | $48.24 | $48.65 | $48.15 | 910 |
2019-03-01 | $49.53 | $49.58 | $49.53 | $49.58 | $49.06 | 500 |
2019-02-28 | $48.69 | $49.04 | $48.69 | $48.77 | $48.26 | 312 |
2019-02-27 | $48.63 | $48.98 | $48.49 | $48.98 | $48.47 | 2,805 |
2019-02-26 | $48.94 | $48.94 | $48.94 | $48.94 | $48.43 | 83 |
2019-02-25 | $49.60 | $49.60 | $49.60 | $49.60 | $49.08 | 85 |
2019-02-22 | $49.00 | $49.54 | $49.00 | $49.54 | $49.02 | 200 |
2019-02-21 | $48.76 | $48.84 | $48.71 | $48.71 | $48.20 | 702 |
2019-02-20 | $48.95 | $49.19 | $48.95 | $49.05 | $48.54 | 553 |
2019-02-19 | $48.08 | $48.66 | $48.08 | $48.66 | $48.16 | 348 |
2019-02-15 | $47.63 | $48.24 | $47.63 | $48.24 | $47.74 | 711 |
2019-02-14 | $46.90 | $46.92 | $46.87 | $46.92 | $46.43 | 650 |
2019-02-13 | $46.80 | $46.80 | $46.70 | $46.70 | $46.21 | 370 |
2019-02-12 | $46.21 | $46.47 | $46.21 | $46.38 | $45.90 | 547 |
2019-02-11 | $44.55 | $45.25 | $44.55 | $45.25 | $44.78 | 209 |
2019-02-08 | $44.33 | $44.48 | $44.33 | $44.48 | $44.02 | 2,096 |
2019-02-07 | $44.49 | $44.49 | $44.49 | $44.49 | $44.02 | 50 |
2019-02-06 | $45.38 | $45.38 | $45.22 | $45.22 | $44.75 | 1,000 |
2019-02-05 | $45.60 | $45.60 | $45.32 | $45.32 | $44.85 | 1,331 |
2019-02-04 | $44.47 | $45.13 | $44.47 | $45.13 | $44.66 | 102 |
2019-02-01 | $44.54 | $44.54 | $44.31 | $44.31 | $43.85 | 151 |
2019-01-31 | $43.98 | $44.17 | $43.98 | $44.17 | $43.71 | 101 |
2019-01-30 | $43.29 | $43.29 | $43.29 | $43.29 | $42.84 | 74 |
2019-01-29 | $42.70 | $42.78 | $42.56 | $42.56 | $42.11 | 300 |
2019-01-28 | $42.46 | $42.59 | $42.46 | $42.59 | $42.15 | 164 |
2019-01-25 | $43.27 | $43.27 | $43.16 | $43.16 | $42.71 | 150 |
2019-01-24 | $41.50 | $42.11 | $41.50 | $42.11 | $41.67 | 100 |
2019-01-23 | $42.35 | $42.35 | $41.49 | $41.49 | $41.06 | 301 |
2019-01-22 | $42.83 | $42.83 | $41.60 | $41.60 | $41.16 | 991 |
2019-01-18 | $43.34 | $43.34 | $43.11 | $43.11 | $42.66 | 277 |
2019-01-17 | $41.90 | $42.24 | $41.90 | $42.24 | $41.80 | 400 |
2019-01-16 | $41.60 | $41.60 | $41.60 | $41.60 | $41.17 | 15 |
2019-01-15 | $41.00 | $41.00 | $41.00 | $41.00 | $40.57 | 36 |
2019-01-14 | $40.40 | $40.40 | $40.40 | $40.40 | $39.98 | 87 |
2019-01-11 | $41.17 | $41.17 | $41.17 | $41.17 | $40.74 | 40 |
2019-01-10 | $41.04 | $41.11 | $41.04 | $41.11 | $40.68 | 249 |
2019-01-09 | $40.35 | $40.64 | $40.35 | $40.64 | $40.22 | 1,357 |
2019-01-08 | $39.65 | $40.01 | $39.00 | $40.01 | $39.60 | 331 |
2019-01-07 | $37.68 | $38.87 | $37.68 | $38.87 | $38.46 | 1,639 |
2019-01-04 | $37.51 | $37.51 | $37.51 | $37.51 | $37.12 | 1 |
2019-01-03 | $35.00 | $35.00 | $35.00 | $35.00 | $34.63 | 142 |
2019-01-02 | $35.04 | $36.11 | $35.04 | $36.11 | $35.73 | 183 |
2018-12-31 | $35.75 | $35.75 | $35.37 | $35.70 | $35.33 | 754 |
2018-12-28 | $35.11 | $35.30 | $35.11 | $35.30 | $34.94 | 154 |
2018-12-27 | $33.82 | $34.68 | $33.82 | $34.68 | $34.32 | 100 |
2018-12-26 | $32.43 | $35.11 | $32.43 | $35.11 | $34.48 | 150 |
2018-12-24 | $32.75 | $32.75 | $32.10 | $32.10 | $31.53 | 100 |
2018-12-21 | $34.70 | $34.70 | $33.28 | $33.28 | $32.69 | 3,465 |
2018-12-20 | $36.24 | $36.24 | $35.01 | $35.01 | $34.38 | 2,042 |
2018-12-19 | $38.38 | $38.38 | $36.39 | $36.39 | $35.74 | 104 |
2018-12-18 | $38.88 | $38.88 | $37.98 | $37.98 | $37.30 | 144 |
2018-12-17 | $39.30 | $39.39 | $37.76 | $37.84 | $37.17 | 3,737 |
2018-12-14 | $40.33 | $40.40 | $39.76 | $39.76 | $39.05 | 2,926 |
2018-12-13 | $41.79 | $41.79 | $41.08 | $41.08 | $40.34 | 100 |
2018-12-12 | $43.00 | $43.03 | $42.33 | $42.33 | $41.58 | 601 |
2018-12-11 | $41.45 | $41.45 | $41.45 | $41.45 | $40.72 | 553 |
2018-12-10 | $41.64 | $41.64 | $41.02 | $41.59 | $40.85 | 2,348 |
2018-12-07 | $42.51 | $42.51 | $42.51 | $42.51 | $41.75 | 13 |
2018-12-06 | $42.53 | $42.53 | $42.49 | $42.51 | $41.75 | 1,303 |
2018-12-04 | $46.82 | $46.82 | $43.88 | $43.88 | $43.10 | 718 |
2018-12-03 | $47.05 | $47.05 | $47.05 | $47.05 | $46.21 | 0 |
2018-11-30 | $47.05 | $47.05 | $47.05 | $47.05 | $46.21 | 122 |
2018-11-29 | $45.99 | $45.99 | $45.99 | $45.99 | $45.17 | 13 |
2018-11-28 | $46.07 | $46.07 | $45.99 | $45.99 | $45.17 | 300 |
2018-11-27 | $44.44 | $44.44 | $44.44 | $44.44 | $43.65 | 0 |
2018-11-26 | $44.44 | $44.44 | $44.44 | $44.44 | $43.65 | 0 |
2018-11-21 | $44.44 | $44.44 | $44.44 | $44.44 | $43.65 | 3 |
2018-11-20 | $44.44 | $44.44 | $44.44 | $44.44 | $43.65 | 113 |
2018-11-19 | $45.03 | $45.24 | $45.03 | $45.24 | $44.43 | 849 |
2018-11-16 | $44.82 | $44.82 | $44.82 | $44.82 | $44.02 | 0 |
2018-11-15 | $44.82 | $44.82 | $44.82 | $44.82 | $44.02 | 0 |
2018-11-14 | $45.55 | $45.55 | $44.82 | $44.82 | $44.02 | 1,791 |
2018-11-13 | $46.31 | $46.31 | $46.05 | $46.05 | $45.23 | 565 |
2018-11-12 | $46.67 | $46.67 | $46.67 | $46.67 | $45.84 | 100 |
2018-11-09 | $48.80 | $48.80 | $47.98 | $48.35 | $47.49 | 1,702 |
2018-11-08 | $50.07 | $50.07 | $50.07 | $50.07 | $49.18 | 9 |
2018-11-07 | $49.11 | $50.09 | $48.91 | $50.07 | $49.18 | 1,547 |
2018-11-06 | $48.34 | $48.34 | $48.16 | $48.29 | $47.43 | 996 |
2018-11-05 | $48.48 | $48.48 | $48.48 | $48.48 | $47.62 | 203 |
2018-11-02 | $48.34 | $48.34 | $48.17 | $48.17 | $47.31 | 404 |
2018-11-01 | $47.86 | $47.86 | $47.84 | $47.84 | $46.99 | 1,678 |
2018-10-31 | $46.41 | $46.41 | $45.92 | $45.92 | $45.11 | 200 |
2018-10-30 | $49.27 | $49.27 | $49.27 | $49.27 | $48.39 | 4 |
2018-10-29 | $49.27 | $49.27 | $49.27 | $49.27 | $48.39 | 25 |
2018-10-26 | $49.27 | $49.27 | $49.27 | $49.27 | $48.39 | 114 |
2018-10-25 | $49.27 | $49.27 | $49.27 | $49.27 | $48.39 | 67 |
2018-10-24 | $49.27 | $49.27 | $49.27 | $49.27 | $48.39 | 20 |
2018-10-23 | $49.27 | $49.27 | $49.27 | $49.27 | $48.39 | 51 |
2018-10-22 | $49.27 | $49.27 | $49.27 | $49.27 | $48.39 | 0 |
2018-10-19 | $49.27 | $49.27 | $49.27 | $49.27 | $48.39 | 120 |
2018-10-18 | $49.17 | $49.17 | $49.17 | $49.17 | $48.29 | 102 |
2018-10-17 | $50.56 | $50.56 | $50.56 | $50.56 | $49.66 | 0 |
2018-10-16 | $50.04 | $50.56 | $50.04 | $50.56 | $49.66 | 304 |
2018-10-15 | $47.70 | $47.70 | $47.70 | $47.70 | $46.85 | 31 |
2018-10-12 | $47.70 | $47.70 | $47.70 | $47.70 | $46.85 | 115 |
2018-10-11 | $50.48 | $50.48 | $50.48 | $50.48 | $49.58 | 113 |
2018-10-10 | $51.27 | $51.27 | $51.27 | $51.27 | $50.36 | 100 |
2018-10-09 | $53.00 | $53.00 | $53.00 | $53.00 | $52.06 | 43 |
2018-10-08 | $53.65 | $53.76 | $53.00 | $53.00 | $52.06 | 400 |
2018-10-05 | $54.86 | $54.86 | $53.15 | $53.15 | $52.20 | 611 |
2018-10-04 | $55.58 | $55.58 | $54.54 | $54.69 | $53.72 | 1,400 |
2018-10-03 | $55.78 | $56.75 | $55.72 | $56.75 | $55.74 | 508 |
2018-10-02 | $57.25 | $57.25 | $57.25 | $57.25 | $56.23 | 6 |
2018-10-01 | $57.25 | $57.25 | $57.25 | $57.25 | $56.23 | 300 |
2018-09-28 | $58.05 | $58.50 | $58.05 | $58.35 | $57.31 | 607 |
2018-09-27 | $58.98 | $58.98 | $58.98 | $58.98 | $57.93 | 96 |
2018-09-26 | $58.98 | $58.98 | $58.98 | $58.98 | $57.93 | 100 |
2018-09-25 | $59.00 | $59.00 | $58.92 | $58.98 | $57.93 | 326 |
2018-09-24 | $62.24 | $62.24 | $62.24 | $62.24 | $58.65 | 1 |
2018-09-21 | $62.72 | $62.72 | $62.24 | $62.24 | $58.65 | 556 |
2018-09-20 | $61.63 | $62.34 | $61.63 | $62.34 | $58.74 | 575 |
2018-09-19 | $61.98 | $61.98 | $61.98 | $61.98 | $58.40 | 2 |
2018-09-18 | $61.98 | $61.98 | $61.98 | $61.98 | $58.40 | 1 |
2018-09-17 | $61.98 | $61.98 | $61.98 | $61.98 | $58.40 | 5 |
2018-09-14 | $61.97 | $61.98 | $61.97 | $61.98 | $58.40 | 678 |
2018-09-13 | $61.58 | $61.58 | $61.58 | $61.58 | $58.03 | 0 |
2018-09-12 | $61.58 | $61.58 | $61.58 | $61.58 | $58.03 | 1 |
2018-09-11 | $62.05 | $62.05 | $61.58 | $61.58 | $58.03 | 647 |
2018-09-10 | $61.80 | $61.80 | $61.80 | $61.80 | $58.23 | 2 |
2018-09-07 | $61.80 | $61.80 | $61.80 | $61.80 | $58.23 | 1,400 |
2018-09-06 | $61.98 | $61.98 | $61.98 | $61.98 | $58.40 | 100 |
2018-09-05 | $62.02 | $62.72 | $61.90 | $62.72 | $59.10 | 3,158 |
2018-09-04 | $63.65 | $63.65 | $62.88 | $62.88 | $59.25 | 617 |
2018-08-31 | $63.13 | $63.35 | $63.13 | $63.35 | $59.69 | 336 |
2018-08-30 | $62.98 | $62.98 | $62.98 | $62.98 | $59.34 | 2,000 |
2018-08-29 | $62.87 | $62.87 | $62.87 | $62.87 | $59.24 | 91 |
2018-08-28 | $63.24 | $63.24 | $62.87 | $62.87 | $59.24 | 1,821 |
2018-08-27 | $63.23 | $63.23 | $63.23 | $63.23 | $59.58 | 791 |
2018-08-24 | $62.68 | $62.68 | $62.68 | $62.68 | $59.06 | 202 |
2018-08-23 | $62.15 | $62.15 | $62.15 | $62.15 | $58.56 | 0 |
2018-08-22 | $62.15 | $62.15 | $62.15 | $62.15 | $58.56 | 200 |
2018-08-21 | $61.89 | $62.30 | $61.89 | $62.30 | $58.70 | 2,135 |
2018-08-20 | $60.31 | $60.31 | $60.31 | $60.31 | $56.83 | 0 |
2018-08-17 | $59.88 | $60.31 | $59.88 | $60.31 | $56.83 | 201 |
2018-08-16 | $59.90 | $59.90 | $59.90 | $59.90 | $56.44 | 1,698 |
2018-08-15 | $60.25 | $60.25 | $60.25 | $60.25 | $56.77 | 5 |
2018-08-14 | $60.25 | $60.25 | $60.25 | $60.25 | $56.77 | 102 |
2018-08-13 | $60.00 | $60.00 | $59.51 | $59.51 | $56.07 | 200 |
2018-08-10 | $59.53 | $60.25 | $59.53 | $60.25 | $56.77 | 503 |
2018-08-09 | $60.78 | $60.78 | $60.64 | $60.64 | $57.13 | 2,401 |
2018-08-08 | $60.01 | $60.16 | $59.98 | $60.10 | $56.63 | 1,000 |
2018-08-07 | $60.25 | $60.25 | $60.05 | $60.05 | $56.58 | 1,000 |
2018-08-06 | $59.30 | $59.74 | $59.30 | $59.74 | $56.29 | 556 |
2018-08-03 | $58.04 | $58.04 | $58.04 | $58.04 | $54.69 | 3 |
2018-08-02 | $58.03 | $58.04 | $58.03 | $58.04 | $54.69 | 356 |
2018-08-01 | $58.91 | $58.91 | $58.91 | $58.91 | $55.51 | 13 |
2018-07-31 | $57.86 | $58.91 | $57.86 | $58.91 | $55.51 | 1,611 |
2018-07-30 | $60.48 | $60.48 | $60.48 | $60.48 | $56.99 | 1 |
2018-07-27 | $60.48 | $60.48 | $60.48 | $60.48 | $56.99 | 1 |
2018-07-26 | $61.06 | $61.06 | $60.48 | $60.48 | $56.99 | 2,421 |
2018-07-25 | $59.52 | $59.52 | $59.52 | $59.52 | $56.08 | 100 |
2018-07-24 | $60.99 | $60.99 | $60.38 | $60.38 | $56.89 | 2,951 |
2018-07-23 | $60.53 | $60.53 | $60.44 | $60.44 | $56.95 | 432 |
2018-07-20 | $61.08 | $61.08 | $61.08 | $61.08 | $57.55 | 259 |
2018-07-19 | $60.00 | $60.00 | $60.00 | $60.00 | $56.54 | 200 |
2018-07-18 | $60.10 | $60.10 | $60.10 | $60.10 | $56.63 | 0 |
2018-07-17 | $60.10 | $60.10 | $60.10 | $60.10 | $56.63 | 1,000 |
2018-07-16 | $60.32 | $60.32 | $60.32 | $60.32 | $56.84 | 499 |
2018-07-13 | $60.88 | $60.88 | $60.27 | $60.34 | $56.86 | 514 |
2018-07-12 | $59.92 | $59.92 | $59.81 | $59.81 | $56.36 | 621 |
2018-07-11 | $60.70 | $60.70 | $60.70 | $60.70 | $57.19 | 136 |
2018-07-10 | $61.53 | $61.55 | $60.65 | $60.70 | $57.19 | 1,391 |
2018-07-09 | $61.25 | $61.31 | $61.14 | $61.31 | $57.77 | 728 |
2018-07-06 | $58.15 | $58.15 | $58.15 | $58.15 | $54.79 | 21 |
2018-07-05 | $58.15 | $58.15 | $58.15 | $58.15 | $54.79 | 720 |
2018-07-03 | $58.06 | $58.06 | $58.06 | $58.06 | $54.71 | 1,032 |
2018-07-02 | $56.21 | $56.84 | $56.16 | $56.84 | $53.56 | 3,166 |
2018-06-29 | $57.41 | $57.41 | $57.00 | $57.06 | $53.76 | 405 |
2018-06-28 | $56.22 | $56.22 | $56.22 | $56.22 | $52.97 | 1,204 |
2018-06-27 | $58.20 | $58.20 | $58.20 | $58.20 | $54.84 | 1 |
2018-06-26 | $58.20 | $58.20 | $58.20 | $58.20 | $54.84 | 100 |
2018-06-25 | $58.84 | $58.84 | $57.54 | $57.70 | $54.37 | 1,711 |
2018-06-22 | $60.16 | $60.37 | $60.16 | $60.37 | $56.88 | 5,463 |
2018-06-21 | $61.65 | $61.65 | $60.20 | $60.20 | $56.72 | 2,067 |
2018-06-20 | $61.14 | $61.72 | $60.72 | $61.64 | $58.08 | 65,335 |
2018-06-19 | $59.76 | $59.76 | $59.48 | $59.48 | $56.05 | 1,985 |
2018-06-18 | $59.38 | $59.90 | $59.38 | $59.90 | $56.33 | 640 |
2018-06-15 | $59.65 | $59.65 | $59.20 | $59.20 | $55.67 | 2,839 |
2018-06-14 | $59.86 | $59.92 | $59.86 | $59.92 | $56.35 | 550 |
2018-06-13 | $60.04 | $60.04 | $59.30 | $59.30 | $55.77 | 1,535 |
2018-06-12 | $59.43 | $59.92 | $59.43 | $59.73 | $56.17 | 1,453 |
2018-06-11 | $59.24 | $59.24 | $59.13 | $59.13 | $55.61 | 675 |
2018-06-08 | $58.81 | $59.02 | $58.81 | $58.87 | $55.36 | 807 |
2018-06-07 | $59.55 | $59.55 | $58.50 | $58.50 | $55.01 | 902 |
2018-06-06 | $58.56 | $58.56 | $58.56 | $58.56 | $55.07 | 630 |
2018-06-05 | $57.71 | $58.30 | $57.68 | $58.10 | $54.64 | 2,118 |
2018-06-04 | $57.53 | $57.67 | $57.50 | $57.51 | $54.08 | 2,605 |
2018-06-01 | $57.14 | $57.48 | $57.14 | $57.33 | $53.91 | 1,400 |
2018-05-31 | $56.78 | $56.78 | $56.78 | $56.78 | $53.39 | 115 |
2018-05-30 | $56.20 | $56.74 | $56.20 | $56.74 | $53.36 | 640 |
2018-05-29 | $54.83 | $55.38 | $54.83 | $55.38 | $52.08 | 270 |
2018-05-25 | $55.52 | $55.52 | $55.52 | $55.52 | $52.21 | 25 |
2018-05-24 | $55.91 | $55.91 | $55.52 | $55.52 | $52.21 | 509 |
2018-05-23 | $55.72 | $55.75 | $55.72 | $55.72 | $52.40 | 1,789 |
2018-05-22 | $56.84 | $56.84 | $56.84 | $56.84 | $53.45 | 504 |
2018-05-21 | $56.22 | $56.61 | $56.22 | $56.61 | $53.24 | 966 |
2018-05-18 | $55.94 | $55.94 | $55.94 | $55.94 | $52.60 | 131 |
2018-05-17 | $55.27 | $55.88 | $55.27 | $55.81 | $52.48 | 2,202 |
2018-05-16 | $55.00 | $55.24 | $55.00 | $55.08 | $51.80 | 1,145 |
2018-05-15 | $53.56 | $53.56 | $53.56 | $53.56 | $50.37 | 100 |
2018-05-14 | $54.62 | $54.62 | $54.49 | $54.49 | $51.24 | 665 |
2018-05-11 | $54.28 | $54.30 | $54.28 | $54.30 | $51.07 | 500 |
2018-05-10 | $53.85 | $53.85 | $53.85 | $53.85 | $50.64 | 427 |
2018-05-09 | $53.23 | $53.25 | $53.23 | $53.25 | $50.08 | 520 |
2018-05-08 | $52.55 | $52.94 | $52.54 | $52.71 | $49.57 | 5,116 |
2018-05-07 | $50.14 | $50.14 | $50.14 | $50.14 | $47.15 | 0 |
2018-05-04 | $50.14 | $50.14 | $50.14 | $50.14 | $47.15 | 410 |
2018-05-03 | $49.58 | $49.58 | $49.58 | $49.58 | $46.63 | 0 |
2018-05-02 | $49.58 | $49.58 | $49.58 | $49.58 | $46.63 | 0 |
2018-05-01 | $50.02 | $50.02 | $49.58 | $49.58 | $46.63 | 621 |
2018-04-30 | $51.33 | $51.33 | $51.33 | $51.33 | $48.27 | 100 |
2018-04-27 | $51.27 | $51.36 | $51.27 | $51.36 | $48.30 | 500 |
2018-04-26 | $50.29 | $50.29 | $50.29 | $50.29 | $47.29 | 0 |
2018-04-25 | $50.43 | $50.43 | $50.29 | $50.29 | $47.29 | 300 |
2018-04-24 | $51.87 | $51.87 | $51.87 | $51.87 | $48.78 | 10 |
2018-04-23 | $51.87 | $51.87 | $51.87 | $51.87 | $48.78 | 400 |
2018-04-20 | $52.06 | $52.06 | $52.06 | $52.06 | $48.96 | 574 |
2018-04-19 | $52.52 | $52.52 | $52.52 | $52.52 | $49.39 | 231 |
2018-04-18 | $53.07 | $53.36 | $53.07 | $53.36 | $50.19 | 1,353 |
2018-04-17 | $51.29 | $51.29 | $51.29 | $51.29 | $48.23 | 0 |
2018-04-16 | $51.29 | $51.29 | $51.29 | $51.29 | $48.23 | 600 |
2018-04-13 | $51.08 | $51.08 | $51.08 | $51.08 | $48.04 | 27 |
2018-04-12 | $51.04 | $51.10 | $51.04 | $51.08 | $48.04 | 589 |
2018-04-11 | $49.88 | $50.75 | $49.88 | $50.75 | $47.73 | 900 |
2018-04-10 | $49.31 | $49.31 | $49.31 | $49.31 | $46.37 | 466 |
2018-04-09 | $49.08 | $49.09 | $48.91 | $48.91 | $46.00 | 728 |
2018-04-06 | $49.79 | $49.79 | $48.52 | $48.52 | $45.62 | 576 |
2018-04-05 | $50.21 | $50.32 | $50.21 | $50.21 | $47.22 | 921 |
2018-04-04 | $48.99 | $48.99 | $48.99 | $48.99 | $46.07 | 204 |
2018-04-03 | $48.05 | $48.05 | $48.05 | $48.05 | $45.19 | 313 |
2018-04-02 | $48.68 | $48.75 | $48.56 | $48.56 | $45.67 | 7,983 |
2018-03-29 | $49.03 | $49.22 | $49.03 | $49.22 | $46.29 | 604 |
2018-03-28 | $50.77 | $50.77 | $50.77 | $50.77 | $47.75 | 0 |
2018-03-27 | $50.77 | $50.77 | $50.77 | $50.77 | $47.75 | 400 |
2018-03-26 | $49.75 | $49.75 | $48.93 | $48.93 | $46.02 | 932 |
2018-03-23 | $50.78 | $50.78 | $50.78 | $50.78 | $47.75 | 216 |
2018-03-22 | $52.23 | $52.45 | $51.25 | $51.25 | $48.20 | 2,500 |
2018-03-21 | $52.84 | $53.35 | $52.84 | $53.35 | $50.17 | 1,000 |
2018-03-20 | $52.21 | $52.21 | $52.21 | $52.21 | $49.10 | 1,500 |
2018-03-19 | $52.90 | $52.90 | $52.90 | $52.90 | $49.75 | 200 |
2018-03-16 | $53.00 | $53.00 | $53.00 | $53.00 | $49.84 | 0 |
2018-03-15 | $53.00 | $53.00 | $53.00 | $53.00 | $49.84 | 500 |
2018-03-14 | $54.46 | $54.46 | $53.66 | $53.66 | $50.46 | 1,800 |
2018-03-13 | $54.94 | $54.94 | $54.31 | $54.31 | $51.07 | 1,700 |
2018-03-12 | $54.50 | $54.50 | $54.45 | $54.45 | $51.21 | 1,370 |
2018-03-09 | $53.12 | $54.00 | $53.12 | $54.00 | $50.78 | 2,183 |
2018-03-08 | $52.22 | $52.36 | $52.07 | $52.07 | $48.97 | 1,087 |
2018-03-07 | $49.40 | $49.40 | $49.40 | $49.40 | $46.45 | 18 |
2018-03-06 | $49.40 | $49.40 | $49.40 | $49.40 | $46.45 | 122 |
2018-03-05 | $49.40 | $49.40 | $49.40 | $49.40 | $46.45 | 6 |
2018-03-02 | $49.40 | $49.40 | $49.40 | $49.40 | $46.45 | 272 |
2018-03-01 | $47.65 | $47.65 | $47.65 | $47.65 | $44.81 | 135 |
2018-02-28 | $51.44 | $51.44 | $51.44 | $51.44 | $48.38 | 9 |
2018-02-27 | $51.44 | $51.44 | $51.44 | $51.44 | $48.38 | 500 |
2018-02-26 | $51.00 | $51.00 | $51.00 | $51.00 | $47.96 | 284 |
2018-02-23 | $50.35 | $50.36 | $50.35 | $50.36 | $47.36 | 1,400 |
2018-02-22 | $50.30 | $50.30 | $50.30 | $50.30 | $47.30 | 100 |
2018-02-21 | $51.50 | $51.50 | $50.00 | $50.00 | $47.02 | 404 |
2018-02-20 | $50.77 | $50.77 | $50.77 | $50.77 | $47.75 | 245 |
2018-02-16 | $49.39 | $49.39 | $49.39 | $49.39 | $46.45 | 145 |
2018-02-15 | $49.95 | $49.95 | $49.39 | $49.39 | $46.45 | 1,620 |
2018-02-14 | $47.64 | $47.64 | $47.64 | $47.64 | $44.80 | 62 |
2018-02-13 | $47.64 | $47.64 | $47.64 | $47.64 | $44.80 | 25 |
2018-02-12 | $46.54 | $47.64 | $46.54 | $47.64 | $44.80 | 808 |
2018-02-09 | $46.35 | $46.35 | $46.34 | $46.34 | $43.58 | 1,080 |
2018-02-08 | $49.00 | $49.00 | $49.00 | $49.00 | $46.08 | 20 |
2018-02-07 | $48.71 | $49.00 | $48.71 | $49.00 | $46.08 | 277 |
2018-02-06 | $46.10 | $48.45 | $46.10 | $47.12 | $44.31 | 2,779 |
2018-02-05 | $50.22 | $50.22 | $50.22 | $50.22 | $47.23 | 294 |
2018-02-02 | $52.65 | $52.65 | $52.65 | $52.65 | $49.51 | 127 |
2018-02-01 | $52.56 | $52.70 | $52.56 | $52.70 | $49.56 | 673 |
2018-01-31 | $53.94 | $53.94 | $53.94 | $53.94 | $50.73 | 591 |
2018-01-30 | $53.84 | $53.84 | $53.66 | $53.66 | $50.46 | 656 |
2018-01-29 | $54.92 | $54.92 | $54.92 | $54.92 | $51.65 | 104 |
2018-01-26 | $55.11 | $55.11 | $54.92 | $54.92 | $51.65 | 5,275 |
2018-01-25 | $54.39 | $54.48 | $54.39 | $54.48 | $51.23 | 612 |
2018-01-24 | $55.75 | $55.75 | $55.75 | $55.75 | $52.43 | 385 |
2018-01-23 | $55.40 | $55.40 | $55.40 | $55.40 | $52.10 | 400 |
2018-01-22 | $54.37 | $55.00 | $54.37 | $55.00 | $51.72 | 1,136 |
2018-01-19 | $53.24 | $53.24 | $53.24 | $53.24 | $50.07 | 102 |
2018-01-18 | $54.13 | $54.13 | $54.13 | $54.13 | $50.90 | 44 |
2018-01-17 | $54.13 | $54.13 | $54.13 | $54.13 | $50.90 | 103 |
2018-01-16 | $54.84 | $54.84 | $54.13 | $54.13 | $50.90 | 506 |
2018-01-12 | $54.09 | $54.13 | $54.09 | $54.13 | $50.91 | 2,002 |
2018-01-11 | $53.44 | $53.87 | $53.44 | $53.87 | $50.66 | 659 |
2018-01-10 | $52.48 | $52.48 | $52.48 | $52.48 | $49.35 | 157 |
2018-01-09 | $52.48 | $52.48 | $52.48 | $52.48 | $49.35 | 1,100 |
2018-01-08 | $51.61 | $51.61 | $51.61 | $51.61 | $48.53 | 0 |
2018-01-05 | $51.61 | $51.61 | $51.61 | $51.61 | $48.53 | 300 |
2018-01-04 | $51.64 | $51.64 | $51.64 | $51.64 | $48.56 | 151 |
2018-01-03 | $51.64 | $51.65 | $51.64 | $51.64 | $48.56 | 1,330 |
2018-01-02 | $51.21 | $51.21 | $51.21 | $51.21 | $48.16 | 179 |
2017-12-29 | $51.18 | $51.21 | $51.18 | $51.21 | $48.16 | 254 |
2017-12-28 | $51.26 | $51.26 | $51.26 | $51.26 | $48.21 | 504 |
2017-12-27 | $51.22 | $51.22 | $51.22 | $51.22 | $48.17 | 6 |
2017-12-26 | $51.22 | $51.22 | $51.22 | $51.22 | $48.17 | 296 |
2017-12-22 | $51.37 | $51.37 | $51.37 | $51.37 | $48.31 | 108 |
2017-12-21 | $51.38 | $51.38 | $51.37 | $51.37 | $48.31 | 1,002 |
2017-12-20 | $50.85 | $50.85 | $50.80 | $50.80 | $47.77 | 400 |
2017-12-19 | $51.38 | $51.47 | $51.19 | $51.19 | $48.14 | 3,145 |
2017-12-18 | $51.46 | $51.71 | $51.32 | $51.32 | $48.01 | 3,620 |
2017-12-15 | $50.14 | $50.66 | $50.14 | $50.66 | $47.39 | 953 |
2017-12-14 | $50.00 | $50.00 | $50.00 | $50.00 | $46.78 | 100 |
2017-12-13 | $49.90 | $49.90 | $49.90 | $49.90 | $46.68 | 0 |
2017-12-12 | $49.96 | $49.99 | $49.90 | $49.90 | $46.68 | 2,517 |
2017-12-11 | $49.72 | $49.79 | $49.72 | $49.79 | $46.58 | 252 |
2017-12-08 | $49.04 | $49.04 | $49.04 | $49.04 | $45.88 | 0 |
2017-12-07 | $49.04 | $49.04 | $49.04 | $49.04 | $45.88 | 406 |
2017-12-06 | $49.44 | $49.44 | $49.03 | $49.03 | $45.87 | 2,005 |
2017-12-05 | $50.97 | $50.97 | $50.97 | $50.97 | $47.68 | 0 |
2017-12-04 | $50.97 | $50.97 | $50.97 | $50.97 | $47.68 | 100 |
2017-12-01 | $49.70 | $49.70 | $49.70 | $49.70 | $46.49 | 2 |
2017-11-30 | $49.70 | $49.70 | $49.70 | $49.70 | $46.49 | 0 |
2017-11-29 | $49.70 | $49.70 | $49.70 | $49.70 | $46.49 | 0 |
2017-11-28 | $49.70 | $49.70 | $49.70 | $49.70 | $46.49 | 8 |
2017-11-27 | $49.70 | $49.70 | $49.70 | $49.70 | $46.49 | 100 |
2017-11-24 | $48.00 | $48.00 | $48.00 | $48.00 | $44.90 | 0 |
2017-11-22 | $48.00 | $48.00 | $48.00 | $48.00 | $44.90 | 28 |
2017-11-21 | $48.00 | $48.00 | $48.00 | $48.00 | $44.90 | 0 |
2017-11-20 | $48.00 | $48.00 | $48.00 | $48.00 | $44.90 | 8 |
2017-11-17 | $47.54 | $48.00 | $47.54 | $48.00 | $44.90 | 820 |
2017-11-16 | $46.76 | $46.76 | $46.76 | $46.76 | $43.74 | 122 |
2017-11-15 | $46.13 | $46.13 | $46.13 | $46.13 | $43.15 | 0 |
2017-11-14 | $46.47 | $46.49 | $46.13 | $46.13 | $43.15 | 1,200 |
2017-11-13 | $46.81 | $46.81 | $46.81 | $46.81 | $43.79 | 7 |
2017-11-10 | $46.81 | $46.81 | $46.81 | $46.81 | $43.79 | 186 |
2017-11-09 | $47.22 | $47.22 | $47.22 | $47.22 | $44.17 | 2 |
2017-11-08 | $46.64 | $47.22 | $46.64 | $47.22 | $44.17 | 1,985 |
2017-11-07 | $48.13 | $48.13 | $48.13 | $48.13 | $45.03 | 43 |
2017-11-06 | $48.13 | $48.13 | $48.13 | $48.13 | $45.03 | 102 |
2017-11-03 | $48.22 | $48.22 | $48.08 | $48.08 | $44.98 | 2,000 |
2017-11-02 | $48.22 | $48.22 | $48.22 | $48.22 | $45.11 | 108 |
2017-11-01 | $48.22 | $48.22 | $48.22 | $48.22 | $45.11 | 6 |
2017-10-31 | $48.22 | $48.22 | $48.22 | $48.22 | $45.11 | 0 |
2017-10-30 | $48.22 | $48.22 | $48.22 | $48.22 | $45.11 | 0 |
2017-10-27 | $48.22 | $48.22 | $48.22 | $48.22 | $45.11 | 0 |
2017-10-26 | $48.22 | $48.22 | $48.22 | $48.22 | $45.11 | 177 |
2017-10-25 | $47.92 | $47.92 | $47.92 | $47.92 | $44.83 | 200 |
2017-10-24 | $48.51 | $48.51 | $48.51 | $48.51 | $45.38 | 1 |
2017-10-23 | $48.52 | $48.52 | $48.51 | $48.51 | $45.38 | 1,324 |
2017-10-20 | $49.24 | $49.24 | $49.07 | $49.07 | $45.91 | 1,038 |
2017-10-19 | $48.24 | $48.24 | $48.24 | $48.24 | $45.13 | 300 |
2017-10-18 | $48.66 | $48.66 | $48.66 | $48.66 | $45.52 | 1 |
2017-10-17 | $48.66 | $48.66 | $48.66 | $48.66 | $45.52 | 0 |
2017-10-16 | $48.66 | $48.66 | $48.66 | $48.66 | $45.52 | 103 |
2017-10-13 | $48.97 | $48.97 | $48.97 | $48.97 | $45.81 | 699 |
2017-10-12 | $48.75 | $48.75 | $48.75 | $48.75 | $45.61 | 100 |
2017-10-11 | $48.98 | $48.98 | $48.98 | $48.98 | $45.82 | 114 |
2017-10-10 | $49.10 | $49.10 | $49.10 | $49.10 | $45.93 | 104 |
2017-10-09 | $48.80 | $48.80 | $48.72 | $48.72 | $45.58 | 200 |
2017-10-06 | $49.37 | $49.37 | $49.37 | $49.37 | $46.18 | 1 |
2017-10-05 | $49.37 | $49.37 | $49.37 | $49.37 | $46.18 | 0 |
2017-10-04 | $49.38 | $49.38 | $49.36 | $49.37 | $46.18 | 800 |
2017-10-03 | $48.92 | $48.99 | $48.87 | $48.99 | $45.83 | 3,950 |
2017-10-02 | $48.00 | $48.00 | $47.97 | $47.97 | $44.88 | 672 |
2017-09-29 | $47.80 | $47.99 | $47.80 | $47.98 | $44.89 | 4,918 |
2017-09-28 | $47.71 | $47.71 | $47.71 | $47.71 | $44.63 | 375 |
2017-09-27 | $46.35 | $46.35 | $46.35 | $46.35 | $43.36 | 142 |
2017-09-26 | $45.34 | $45.34 | $45.34 | $45.34 | $42.42 | 0 |
2017-09-25 | $45.28 | $45.34 | $45.20 | $45.34 | $42.42 | 850 |
2017-09-22 | $45.39 | $45.39 | $45.34 | $45.36 | $42.43 | 767 |
2017-09-21 | $44.72 | $44.72 | $44.72 | $44.72 | $41.83 | 42 |
2017-09-20 | $44.72 | $44.72 | $44.72 | $44.72 | $41.83 | 3 |
2017-09-19 | $44.84 | $44.84 | $44.67 | $44.72 | $41.83 | 510 |
2017-09-18 | $44.71 | $44.71 | $44.71 | $44.71 | $41.83 | 181 |
2017-09-15 | $43.61 | $43.61 | $43.61 | $43.61 | $40.80 | 2 |
2017-09-14 | $43.61 | $43.61 | $43.61 | $43.61 | $40.80 | 1,217 |
2017-09-13 | $42.94 | $42.94 | $42.94 | $42.94 | $40.17 | 0 |
2017-09-12 | $42.94 | $42.94 | $42.94 | $42.94 | $40.17 | 0 |
2017-09-11 | $42.86 | $42.94 | $42.86 | $42.94 | $40.17 | 1,740 |
2017-09-08 | $41.55 | $42.15 | $41.55 | $42.02 | $39.31 | 9,601 |
2017-09-07 | $41.90 | $41.90 | $41.73 | $41.73 | $39.04 | 220 |
2017-09-06 | $42.22 | $42.25 | $42.22 | $42.25 | $39.53 | 1,000 |
2017-09-05 | $41.41 | $41.79 | $41.37 | $41.79 | $39.09 | 1,200 |
2017-09-01 | $40.42 | $40.42 | $40.42 | $40.42 | $37.81 | 0 |
2017-08-31 | $40.42 | $40.42 | $40.42 | $40.42 | $37.81 | 2 |
2017-08-30 | $40.42 | $40.42 | $40.42 | $40.42 | $37.81 | 1 |
2017-08-29 | $40.42 | $40.42 | $40.42 | $40.42 | $37.81 | 0 |
2017-08-28 | $40.42 | $40.42 | $40.42 | $40.42 | $37.81 | 0 |
2017-08-25 | $40.42 | $40.42 | $40.42 | $40.42 | $37.81 | 220 |
2017-08-24 | $39.80 | $39.80 | $39.80 | $39.80 | $37.24 | 4 |
2017-08-23 | $39.80 | $39.80 | $39.80 | $39.80 | $37.24 | 0 |
2017-08-22 | $39.91 | $39.91 | $39.80 | $39.80 | $37.24 | 320 |
2017-08-21 | $39.39 | $39.39 | $39.39 | $39.39 | $36.85 | 25 |
2017-08-18 | $39.39 | $39.39 | $39.39 | $39.39 | $36.85 | 101 |
2017-08-17 | $40.41 | $40.45 | $40.41 | $40.45 | $37.84 | 501 |
2017-08-16 | $40.83 | $40.83 | $40.49 | $40.77 | $38.14 | 10,760 |
2017-08-15 | $40.35 | $40.35 | $40.35 | $40.35 | $37.75 | 30 |
2017-08-14 | $40.35 | $40.35 | $40.35 | $40.35 | $37.75 | 0 |
2017-08-11 | $40.38 | $40.38 | $40.35 | $40.35 | $37.75 | 605 |
2017-08-10 | $41.54 | $41.54 | $41.30 | $41.30 | $38.64 | 800 |
2017-08-09 | $42.70 | $42.70 | $42.70 | $42.70 | $39.95 | 2 |
2017-08-08 | $42.70 | $42.70 | $42.70 | $42.70 | $39.95 | 27 |
2017-08-07 | $42.70 | $42.70 | $42.70 | $42.70 | $39.95 | 6 |
2017-08-04 | $42.71 | $42.71 | $42.71 | $42.71 | $39.95 | 0 |
2017-08-03 | $42.71 | $42.71 | $42.71 | $42.71 | $39.95 | 0 |
2017-08-02 | $43.60 | $43.60 | $42.70 | $42.70 | $39.95 | 500 |
2017-08-01 | $43.55 | $43.55 | $43.54 | $43.54 | $40.73 | 630 |
2017-07-31 | $44.86 | $44.86 | $44.86 | $44.86 | $41.96 | 0 |
2017-07-28 | $44.86 | $44.86 | $44.86 | $44.86 | $41.96 | 1 |
2017-07-27 | $44.86 | $44.86 | $44.86 | $44.86 | $41.96 | 0 |
2017-07-26 | $44.86 | $44.86 | $44.86 | $44.86 | $41.96 | 401 |
2017-07-25 | $44.80 | $44.84 | $44.80 | $44.81 | $41.92 | 1,100 |
2017-07-24 | $43.94 | $44.27 | $43.94 | $44.27 | $41.41 | 400 |
2017-07-21 | $44.10 | $44.10 | $44.09 | $44.09 | $41.25 | 500 |
2017-07-20 | $44.45 | $44.65 | $44.45 | $44.65 | $41.77 | 1,455 |
2017-07-19 | $43.74 | $43.90 | $43.74 | $43.90 | $41.07 | 400 |
2017-07-18 | $43.37 | $43.37 | $43.37 | $43.37 | $40.57 | 200 |
2017-07-17 | $43.74 | $43.74 | $43.74 | $43.74 | $40.92 | 200 |
2017-07-14 | $43.21 | $43.21 | $43.21 | $43.21 | $40.42 | 0 |
2017-07-13 | $43.12 | $43.25 | $43.12 | $43.21 | $40.42 | 401 |
2017-07-12 | $43.78 | $43.83 | $43.37 | $43.39 | $40.59 | 500 |
2017-07-11 | $42.20 | $42.76 | $41.94 | $42.76 | $40.00 | 500 |
2017-07-10 | $42.44 | $42.44 | $42.34 | $42.34 | $39.61 | 230 |
2017-07-07 | $42.27 | $42.27 | $42.23 | $42.23 | $39.51 | 430 |
2017-07-06 | $43.17 | $43.17 | $43.17 | $43.17 | $40.39 | 0 |
2017-07-05 | $43.17 | $43.17 | $43.17 | $43.17 | $40.39 | 6 |
2017-07-03 | $42.98 | $43.17 | $42.98 | $43.17 | $40.39 | 206 |
2017-06-30 | $42.55 | $42.55 | $42.55 | $42.55 | $39.81 | 0 |
2017-06-29 | $42.55 | $42.55 | $42.55 | $42.55 | $39.81 | 0 |
2017-06-28 | $42.55 | $42.55 | $42.55 | $42.55 | $39.81 | 0 |
2017-06-27 | $42.55 | $42.55 | $42.55 | $42.55 | $39.81 | 117 |
2017-06-26 | $42.29 | $42.29 | $42.29 | $42.29 | $39.56 | 0 |
2017-06-23 | $42.29 | $42.29 | $42.29 | $42.29 | $39.56 | 0 |
2017-06-22 | $42.29 | $42.29 | $42.29 | $42.29 | $39.56 | 0 |
2017-06-21 | $42.29 | $42.29 | $42.29 | $42.29 | $39.56 | 96 |
2017-06-20 | $42.29 | $42.29 | $42.29 | $42.29 | $39.56 | 500 |
2017-06-19 | $42.91 | $43.07 | $42.91 | $43.07 | $40.29 | 1,850 |
2017-06-16 | $43.41 | $43.41 | $43.41 | $43.41 | $40.61 | 0 |
2017-06-15 | $43.41 | $43.41 | $43.41 | $43.41 | $40.61 | 50 |
2017-06-14 | $43.41 | $43.41 | $43.41 | $43.41 | $40.61 | 0 |
2017-06-13 | $43.41 | $43.41 | $43.41 | $43.41 | $40.61 | 100 |
2017-06-12 | $42.29 | $42.29 | $42.29 | $42.29 | $39.56 | 0 |
2017-06-09 | $42.29 | $42.29 | $42.29 | $42.29 | $39.56 | 0 |
2017-06-08 | $42.29 | $42.29 | $42.29 | $42.29 | $39.56 | 100 |
2017-06-07 | $42.01 | $42.01 | $42.01 | $42.01 | $39.30 | 0 |
2017-06-06 | $42.01 | $42.01 | $42.01 | $42.01 | $39.30 | 0 |
2017-06-05 | $42.33 | $42.33 | $42.01 | $42.01 | $39.30 | 310 |
2017-06-02 | $40.34 | $40.34 | $40.34 | $40.34 | $37.74 | 15 |
2017-06-01 | $40.34 | $40.34 | $40.34 | $40.34 | $37.74 | 101 |
2017-05-31 | $39.75 | $39.75 | $39.75 | $39.75 | $37.19 | 250 |
2017-05-30 | $40.60 | $40.60 | $40.24 | $40.24 | $37.64 | 1,000 |
2017-05-26 | $40.88 | $40.88 | $40.88 | $40.88 | $38.24 | 180 |
2017-05-25 | $41.21 | $41.21 | $41.21 | $41.21 | $38.55 | 118 |
2017-05-24 | $40.27 | $40.27 | $40.27 | $40.27 | $37.67 | 0 |
2017-05-23 | $40.27 | $40.27 | $40.27 | $40.27 | $37.67 | 0 |
2017-05-22 | $40.27 | $40.27 | $40.27 | $40.27 | $37.67 | 0 |
2017-05-19 | $40.25 | $40.27 | $40.25 | $40.27 | $37.67 | 625 |
2017-05-18 | $39.18 | $39.18 | $39.18 | $39.18 | $36.65 | 203 |
2017-05-17 | $41.02 | $41.02 | $41.02 | $41.02 | $38.37 | 0 |
2017-05-16 | $41.02 | $41.02 | $41.02 | $41.02 | $38.37 | 15 |
2017-05-15 | $41.02 | $41.02 | $41.02 | $41.02 | $38.37 | 15 |
2017-05-12 | $41.00 | $41.02 | $41.00 | $41.02 | $38.37 | 800 |
2017-05-11 | $41.85 | $41.85 | $41.85 | $41.85 | $39.15 | 0 |
2017-05-10 | $41.85 | $41.85 | $41.85 | $41.85 | $39.15 | 166 |
2017-05-09 | $41.19 | $41.19 | $41.19 | $41.19 | $38.53 | 0 |
2017-05-08 | $41.61 | $41.61 | $41.19 | $41.19 | $38.53 | 380 |
2017-05-05 | $41.16 | $41.16 | $41.16 | $41.16 | $38.51 | 0 |
2017-05-04 | $41.18 | $41.18 | $41.16 | $41.16 | $38.51 | 701 |
2017-05-03 | $41.60 | $41.60 | $41.60 | $41.60 | $38.92 | 231 |
2017-05-02 | $42.30 | $42.30 | $42.30 | $42.30 | $39.57 | 32 |
2017-05-01 | $42.30 | $42.30 | $42.30 | $42.30 | $39.57 | 261 |
2017-04-28 | $41.92 | $41.92 | $41.92 | $41.92 | $39.22 | 100 |
2017-04-27 | $43.10 | $43.10 | $43.10 | $43.10 | $40.32 | 116 |
2017-04-26 | $43.50 | $43.50 | $43.42 | $43.42 | $40.62 | 300 |
2017-04-25 | $41.87 | $41.87 | $41.87 | $41.87 | $39.17 | 0 |
2017-04-24 | $41.91 | $42.01 | $41.82 | $41.87 | $39.17 | 1,420 |
2017-04-21 | $40.90 | $40.90 | $40.90 | $40.90 | $38.26 | 320 |
2017-04-20 | $41.00 | $41.00 | $41.00 | $41.00 | $38.36 | 0 |
2017-04-19 | $41.00 | $41.00 | $41.00 | $41.00 | $38.36 | 0 |
2017-04-18 | $41.00 | $41.00 | $41.00 | $41.00 | $38.36 | 5 |
2017-04-17 | $41.00 | $41.00 | $41.00 | $41.00 | $38.36 | 0 |
2017-04-13 | $41.00 | $41.00 | $41.00 | $41.00 | $38.36 | 0 |
2017-04-12 | $42.38 | $42.38 | $41.00 | $41.00 | $38.36 | 204 |
2017-04-11 | $41.23 | $41.23 | $41.23 | $41.23 | $38.58 | 0 |
2017-04-10 | $41.23 | $41.23 | $41.23 | $41.23 | $38.58 | 0 |
2017-04-07 | $41.23 | $41.23 | $41.23 | $41.23 | $38.58 | 0 |
2017-04-06 | $41.23 | $41.23 | $41.23 | $41.23 | $38.58 | 0 |
2017-04-05 | $41.23 | $41.23 | $41.23 | $41.23 | $38.58 | 0 |
2017-04-04 | $41.23 | $41.23 | $41.23 | $41.23 | $38.58 | 0 |
2017-04-03 | $41.23 | $41.23 | $41.23 | $41.23 | $38.58 | 0 |
2017-03-31 | $41.07 | $41.41 | $41.07 | $41.23 | $38.58 | 480 |
2017-03-30 | $38.74 | $38.74 | $38.74 | $38.74 | $36.24 | 59 |
2017-03-29 | $38.74 | $38.74 | $38.74 | $38.74 | $36.24 | 0 |
2017-03-28 | $38.74 | $38.74 | $38.74 | $38.74 | $36.24 | 0 |
2017-03-27 | $38.74 | $38.74 | $38.74 | $38.74 | $36.24 | 455 |
2017-03-24 | $39.61 | $39.61 | $39.61 | $39.61 | $37.06 | 200 |
2017-03-23 | $40.99 | $40.99 | $40.99 | $40.99 | $38.35 | 1 |
2017-03-22 | $40.99 | $40.99 | $40.99 | $40.99 | $38.35 | 1 |
2017-03-21 | $40.99 | $40.99 | $40.99 | $40.99 | $38.35 | 3 |
2017-03-20 | $40.99 | $40.99 | $40.99 | $40.99 | $38.35 | 705 |
2017-03-17 | $41.02 | $41.02 | $41.02 | $41.02 | $38.37 | 0 |
2017-03-16 | $41.02 | $41.02 | $41.02 | $41.02 | $38.37 | 1 |
2017-03-15 | $41.00 | $41.02 | $41.00 | $41.02 | $38.37 | 202 |
2017-03-14 | $39.30 | $39.30 | $39.30 | $39.30 | $36.76 | 250 |
2017-03-13 | $39.61 | $39.61 | $39.61 | $39.61 | $37.06 | 0 |
2017-03-10 | $40.14 | $40.14 | $39.61 | $39.61 | $37.06 | 4,151 |
2017-03-09 | $40.70 | $40.70 | $40.70 | $40.70 | $38.08 | 0 |
2017-03-08 | $40.70 | $40.70 | $40.70 | $40.70 | $38.08 | 200 |
2017-03-07 | $40.79 | $40.79 | $40.79 | $40.79 | $38.16 | 0 |
2017-03-06 | $40.80 | $40.80 | $40.79 | $40.79 | $38.16 | 1,108 |
2017-03-03 | $42.82 | $42.82 | $42.82 | $42.82 | $40.06 | 0 |
2017-03-02 | $42.82 | $42.82 | $42.82 | $42.82 | $40.06 | 0 |
2017-03-01 | $42.82 | $42.82 | $42.82 | $42.82 | $40.06 | 445 |
2017-02-28 | $41.58 | $41.58 | $41.58 | $41.58 | $38.90 | 0 |
2017-02-27 | $41.58 | $41.58 | $41.58 | $41.58 | $38.90 | 354 |
2017-02-24 | $41.52 | $41.52 | $41.52 | $41.52 | $38.85 | 221 |
2017-02-23 | $41.89 | $41.89 | $41.89 | $41.89 | $39.19 | 56 |
2017-02-22 | $41.89 | $41.89 | $41.89 | $41.89 | $39.19 | 2 |
2017-02-21 | $41.89 | $41.89 | $41.89 | $41.89 | $39.19 | 431 |
2017-02-17 | $41.89 | $41.89 | $41.89 | $41.89 | $39.19 | 101 |
2017-02-16 | $42.27 | $42.27 | $42.27 | $42.27 | $39.54 | 38 |
2017-02-15 | $41.37 | $42.28 | $41.37 | $42.27 | $39.54 | 1,205 |
2017-02-14 | $41.64 | $41.64 | $41.64 | $41.64 | $38.95 | 150 |
2017-02-13 | $41.80 | $41.80 | $41.76 | $41.77 | $39.08 | 701 |
2017-02-10 | $41.10 | $41.10 | $41.10 | $41.10 | $38.45 | 261 |
2017-02-09 | $40.67 | $40.67 | $40.67 | $40.67 | $38.05 | 256 |
2017-02-08 | $40.54 | $40.54 | $40.54 | $40.54 | $37.93 | 14 |
2017-02-07 | $40.54 | $40.54 | $40.54 | $40.54 | $37.93 | 45 |
2017-02-06 | $40.54 | $40.54 | $40.54 | $40.54 | $37.93 | 0 |
2017-02-03 | $40.27 | $40.54 | $40.27 | $40.54 | $37.93 | 5,834 |
2017-02-02 | $39.75 | $39.75 | $39.75 | $39.75 | $37.19 | 2 |
2017-02-01 | $39.64 | $39.75 | $39.64 | $39.75 | $37.19 | 250 |
2017-01-31 | $39.23 | $39.25 | $39.13 | $39.13 | $36.61 | 650 |
2017-01-30 | $39.08 | $39.08 | $39.08 | $39.08 | $36.56 | 100 |
2017-01-27 | $40.31 | $40.31 | $40.28 | $40.28 | $37.68 | 520 |
2017-01-26 | $40.90 | $40.90 | $40.90 | $40.90 | $38.26 | 1 |
2017-01-25 | $41.00 | $41.15 | $40.90 | $40.90 | $38.26 | 1,688 |
2017-01-24 | $38.87 | $38.87 | $38.87 | $38.87 | $36.36 | 0 |
2017-01-23 | $39.39 | $39.39 | $38.87 | $38.87 | $36.36 | 417 |
2017-01-20 | $40.63 | $40.63 | $40.63 | $40.63 | $38.01 | 0 |
2017-01-19 | $40.63 | $40.63 | $40.63 | $40.63 | $38.01 | 26 |
2017-01-18 | $40.63 | $40.63 | $40.63 | $40.63 | $38.01 | 0 |
2017-01-17 | $40.63 | $40.63 | $40.63 | $40.63 | $38.01 | 13 |
2017-01-13 | $40.48 | $40.63 | $40.48 | $40.63 | $38.01 | 1,200 |
2017-01-12 | $39.10 | $39.10 | $39.10 | $39.10 | $36.58 | 157 |
2017-01-11 | $40.37 | $40.37 | $40.37 | $40.37 | $37.77 | 40 |
2017-01-10 | $40.37 | $40.37 | $40.37 | $40.37 | $37.77 | 257 |
2017-01-09 | $39.92 | $39.93 | $39.81 | $39.81 | $37.24 | 1,515 |
2017-01-06 | $40.19 | $40.19 | $40.19 | $40.19 | $37.60 | 450 |
2017-01-05 | $41.50 | $41.50 | $41.50 | $41.50 | $38.82 | 25 |
2017-01-04 | $41.50 | $41.50 | $41.50 | $41.50 | $38.82 | 500 |
2017-01-03 | $40.34 | $40.34 | $40.34 | $40.34 | $37.74 | 209 |
2016-12-30 | $39.59 | $39.64 | $39.36 | $39.64 | $37.08 | 3,673 |
2016-12-29 | $41.00 | $41.00 | $41.00 | $41.00 | $38.36 | 3 |
2016-12-28 | $41.00 | $41.00 | $41.00 | $41.00 | $38.36 | 75 |
2016-12-27 | $41.06 | $41.10 | $40.96 | $41.00 | $38.36 | 1,095 |
2016-12-23 | $39.86 | $40.45 | $39.86 | $40.45 | $37.84 | 2,259 |
2016-12-22 | $40.58 | $40.64 | $40.58 | $40.58 | $37.96 | 476 |
2016-12-21 | $41.11 | $41.11 | $41.11 | $41.11 | $38.46 | 61 |
2016-12-20 | $40.57 | $41.27 | $40.57 | $41.11 | $38.46 | 6,141 |
2016-12-19 | $40.38 | $40.38 | $40.06 | $40.20 | $37.61 | 2,414 |
2016-12-16 | $41.36 | $41.36 | $39.90 | $39.90 | $37.33 | 1,431 |
2016-12-15 | $39.46 | $40.43 | $39.41 | $40.43 | $37.82 | 7,758 |
2016-12-14 | $40.31 | $40.31 | $39.93 | $39.93 | $37.36 | 1,149 |
2016-12-13 | $41.06 | $41.06 | $40.45 | $40.66 | $38.04 | 2,240 |
2016-12-12 | $41.19 | $41.49 | $40.51 | $40.64 | $38.02 | 4,038 |
2016-12-09 | $39.10 | $41.44 | $39.10 | $41.44 | $38.77 | 718 |
2016-12-08 | $41.15 | $41.52 | $41.03 | $41.03 | $38.38 | 3,222 |
2016-12-07 | $39.08 | $39.25 | $39.08 | $39.16 | $36.63 | 2,300 |
2016-12-06 | $38.82 | $39.06 | $38.12 | $39.04 | $36.52 | 6,181 |
2016-12-05 | $37.61 | $38.10 | $37.61 | $38.10 | $35.64 | 405 |
2016-12-02 | $37.83 | $37.83 | $37.83 | $37.83 | $35.39 | 0 |
2016-12-01 | $37.83 | $37.83 | $37.83 | $37.83 | $35.39 | 0 |
2016-11-30 | $37.80 | $37.84 | $37.77 | $37.83 | $35.39 | 1,910 |
2016-11-29 | $37.95 | $37.95 | $37.95 | $37.95 | $35.50 | 210 |
2016-11-28 | $38.11 | $38.11 | $38.11 | $38.11 | $35.65 | 110 |
2016-11-25 | $38.19 | $38.19 | $38.19 | $38.19 | $35.73 | 26 |
2016-11-23 | $37.93 | $38.32 | $37.93 | $38.19 | $35.73 | 1,080 |
2016-11-22 | $36.87 | $36.87 | $36.87 | $36.87 | $34.49 | 0 |
2016-11-21 | $37.23 | $37.32 | $36.87 | $36.87 | $34.49 | 898 |
2016-11-18 | $37.01 | $37.01 | $36.95 | $36.95 | $34.57 | 2,300 |
2016-11-17 | $33.56 | $33.56 | $33.56 | $33.56 | $31.40 | 0 |
2016-11-16 | $33.56 | $33.56 | $33.56 | $33.56 | $31.40 | 0 |
2016-11-15 | $33.56 | $33.56 | $33.56 | $33.56 | $31.40 | 0 |
2016-11-14 | $33.56 | $33.56 | $33.56 | $33.56 | $31.40 | 0 |
2016-11-11 | $33.56 | $33.56 | $33.56 | $33.56 | $31.40 | 900 |
2016-11-10 | $33.36 | $33.36 | $33.36 | $33.36 | $31.21 | 112 |
2016-11-09 | $31.98 | $32.26 | $31.98 | $32.26 | $30.18 | 355 |
2016-11-08 | $30.62 | $30.64 | $30.43 | $30.43 | $28.47 | 630 |
2016-11-07 | $30.22 | $30.22 | $30.22 | $30.22 | $28.27 | 100 |
2016-11-04 | $29.41 | $29.41 | $29.41 | $29.41 | $27.51 | 0 |
2016-11-03 | $29.41 | $29.41 | $29.41 | $29.41 | $27.51 | 0 |
2016-11-02 | $29.41 | $29.41 | $29.41 | $29.41 | $27.51 | 0 |
2016-11-01 | $29.17 | $29.41 | $29.17 | $29.41 | $27.51 | 300 |
2016-10-31 | $31.54 | $31.54 | $31.54 | $31.54 | $29.51 | 0 |
2016-10-28 | $31.54 | $31.54 | $31.54 | $31.54 | $29.51 | 1 |
2016-10-27 | $31.54 | $31.54 | $31.54 | $31.54 | $29.51 | 0 |
2016-10-26 | $31.54 | $31.54 | $31.54 | $31.54 | $29.51 | 0 |
2016-10-25 | $31.54 | $31.54 | $31.54 | $31.54 | $29.51 | 500 |
2016-10-24 | $31.74 | $31.74 | $31.74 | $31.74 | $29.69 | 0 |
2016-10-21 | $31.74 | $31.74 | $31.74 | $31.74 | $29.69 | 0 |
2016-10-20 | $31.74 | $31.74 | $31.74 | $31.74 | $29.69 | 0 |
2016-10-19 | $31.74 | $31.74 | $31.74 | $31.74 | $29.69 | 0 |
2016-10-18 | $31.74 | $31.74 | $31.74 | $31.74 | $29.69 | 0 |
2016-10-17 | $31.74 | $31.74 | $31.74 | $31.74 | $29.69 | 3 |
2016-10-14 | $31.74 | $31.74 | $31.74 | $31.74 | $29.69 | 0 |
2016-10-13 | $31.74 | $31.74 | $31.74 | $31.74 | $29.69 | 0 |
2016-10-12 | $31.74 | $31.74 | $31.74 | $31.74 | $29.69 | 0 |
2016-10-11 | $31.74 | $31.74 | $31.74 | $31.74 | $29.69 | 0 |
2016-10-10 | $31.74 | $31.74 | $31.74 | $31.74 | $29.69 | 0 |
2016-10-07 | $31.74 | $31.74 | $31.74 | $31.74 | $29.69 | 0 |
2016-10-06 | $31.74 | $31.74 | $31.74 | $31.74 | $29.69 | 0 |
2016-10-05 | $31.74 | $31.74 | $31.74 | $31.74 | $29.69 | 0 |
2016-10-04 | $31.74 | $31.74 | $31.74 | $31.74 | $29.69 | 0 |
2016-10-03 | $31.74 | $31.74 | $31.74 | $31.74 | $29.69 | 0 |
2016-09-30 | $31.74 | $31.74 | $31.74 | $31.74 | $29.69 | 0 |
2016-09-29 | $31.74 | $31.74 | $31.74 | $31.74 | $29.69 | 3 |
2016-09-28 | $31.74 | $31.74 | $31.74 | $31.74 | $29.69 | 0 |
2016-09-27 | $31.74 | $31.74 | $31.74 | $31.74 | $29.69 | 0 |
2016-09-26 | $31.74 | $31.74 | $31.74 | $31.74 | $29.69 | 10 |
2016-09-23 | $31.74 | $31.74 | $31.74 | $31.74 | $29.69 | 0 |
2016-09-22 | $31.74 | $31.74 | $31.74 | $31.74 | $29.69 | 0 |
2016-09-21 | $31.74 | $31.74 | $31.74 | $31.74 | $29.69 | 0 |
2016-09-20 | $31.74 | $31.74 | $31.74 | $31.74 | $29.69 | 0 |
2016-09-19 | $31.74 | $31.74 | $31.74 | $31.74 | $29.69 | 12 |
2016-09-16 | $31.74 | $31.74 | $31.74 | $31.74 | $29.69 | 0 |
2016-09-15 | $31.74 | $31.74 | $31.74 | $31.74 | $29.69 | 0 |
2016-09-14 | $31.74 | $31.74 | $31.74 | $31.74 | $29.69 | 0 |
2016-09-13 | $31.74 | $31.74 | $31.74 | $31.74 | $29.69 | 0 |
2016-09-12 | $31.75 | $31.75 | $31.74 | $31.74 | $29.69 | 200 |
2016-09-09 | $32.48 | $32.48 | $32.48 | $32.48 | $30.39 | 0 |
2016-09-08 | $32.48 | $32.48 | $32.48 | $32.48 | $30.39 | 0 |
2016-09-07 | $32.48 | $32.48 | $32.48 | $32.48 | $30.39 | 0 |
2016-09-06 | $32.48 | $32.48 | $32.48 | $32.48 | $30.39 | 1 |
2016-09-02 | $32.48 | $32.48 | $32.48 | $32.48 | $30.39 | 50 |
2016-09-01 | $32.48 | $32.48 | $32.48 | $32.48 | $30.39 | 153 |
2016-08-31 | $32.50 | $32.50 | $32.50 | $32.50 | $30.41 | 101 |
2016-08-30 | $32.84 | $32.84 | $32.84 | $32.84 | $30.72 | 0 |
2016-08-29 | $32.84 | $32.84 | $32.84 | $32.84 | $30.72 | 50 |
2016-08-26 | $32.84 | $32.84 | $32.84 | $32.84 | $30.72 | 4 |
2016-08-25 | $32.84 | $32.84 | $32.84 | $32.84 | $30.72 | 132 |
2016-08-24 | $32.45 | $32.45 | $32.45 | $32.45 | $30.36 | 0 |
2016-08-23 | $32.45 | $32.45 | $32.45 | $32.45 | $30.36 | 0 |
2016-08-22 | $32.64 | $32.64 | $32.45 | $32.45 | $30.36 | 285 |
2016-08-19 | $32.35 | $32.35 | $32.35 | $32.35 | $30.26 | 0 |
2016-08-18 | $32.35 | $32.35 | $32.35 | $32.35 | $30.26 | 0 |
2016-08-17 | $32.35 | $32.35 | $32.35 | $32.35 | $30.26 | 0 |
2016-08-16 | $32.35 | $32.35 | $32.35 | $32.35 | $30.26 | 0 |
2016-08-15 | $32.35 | $32.35 | $32.35 | $32.35 | $30.26 | 0 |
2016-08-12 | $32.35 | $32.35 | $32.35 | $32.35 | $30.26 | 0 |
2016-08-11 | $32.35 | $32.35 | $32.35 | $32.35 | $30.26 | 0 |
2016-08-10 | $32.35 | $32.35 | $32.35 | $32.35 | $30.26 | 0 |
2016-08-09 | $32.35 | $32.35 | $32.35 | $32.35 | $30.26 | 47 |
2016-08-08 | $32.32 | $32.39 | $32.32 | $32.35 | $30.26 | 703 |
2016-08-05 | $31.65 | $31.65 | $31.65 | $31.65 | $29.61 | 15 |
2016-08-04 | $31.65 | $31.65 | $31.65 | $31.65 | $29.61 | 0 |
2016-08-03 | $31.65 | $31.65 | $31.65 | $31.65 | $29.61 | 0 |
2016-08-02 | $31.65 | $31.65 | $31.65 | $31.65 | $29.61 | 0 |
2016-08-01 | $31.65 | $31.65 | $31.65 | $31.65 | $29.61 | 300 |
2016-07-29 | $28.37 | $28.37 | $28.37 | $28.37 | $26.54 | 0 |
2016-07-28 | $28.37 | $28.37 | $28.37 | $28.37 | $26.54 | 0 |
2016-07-27 | $28.37 | $28.37 | $28.37 | $28.37 | $26.54 | 38 |
2016-07-26 | $28.37 | $28.37 | $28.37 | $28.37 | $26.54 | 0 |
2016-07-25 | $28.37 | $28.37 | $28.37 | $28.37 | $26.54 | 0 |
2016-07-22 | $28.37 | $28.37 | $28.37 | $28.37 | $26.54 | 0 |
2016-07-21 | $28.37 | $28.37 | $28.37 | $28.37 | $26.54 | 0 |
2016-07-20 | $28.37 | $28.37 | $28.37 | $28.37 | $26.54 | 0 |
2016-07-19 | $28.37 | $28.37 | $28.37 | $28.37 | $26.54 | 0 |
2016-07-18 | $28.37 | $28.37 | $28.37 | $28.37 | $26.54 | 0 |
2016-07-15 | $28.37 | $28.37 | $28.37 | $28.37 | $26.54 | 0 |
2016-07-14 | $28.37 | $28.37 | $28.37 | $28.37 | $26.54 | 0 |
2016-07-13 | $28.37 | $28.37 | $28.37 | $28.37 | $26.54 | 0 |
2016-07-12 | $28.37 | $28.37 | $28.37 | $28.37 | $26.54 | 0 |
2016-07-11 | $28.37 | $28.37 | $28.37 | $28.37 | $26.54 | 0 |
2016-07-08 | $28.37 | $28.37 | $28.37 | $28.37 | $26.54 | 0 |
2016-07-07 | $28.37 | $28.37 | $28.37 | $28.37 | $26.54 | 0 |
2016-07-06 | $28.37 | $28.37 | $28.37 | $28.37 | $26.54 | 0 |
2016-07-05 | $28.37 | $28.37 | $28.37 | $28.37 | $26.54 | 20 |
2016-07-01 | $28.37 | $28.37 | $28.37 | $28.37 | $26.54 | 210 |
2016-06-30 | $25.75 | $25.75 | $25.75 | $25.75 | $24.08 | 0 |
2016-06-29 | $25.75 | $25.75 | $25.75 | $25.75 | $24.08 | 3 |
2016-06-28 | $25.75 | $25.75 | $25.75 | $25.75 | $24.08 | 1 |
2016-06-27 | $25.75 | $25.75 | $25.75 | $25.75 | $24.08 | 110 |
2016-06-24 | $27.21 | $27.21 | $27.21 | $27.21 | $25.46 | 0 |
2016-06-23 | $27.21 | $27.21 | $27.21 | $27.21 | $25.46 | 0 |
2016-06-22 | $27.21 | $27.21 | $27.21 | $27.21 | $25.46 | 0 |
2016-06-21 | $27.21 | $27.21 | $27.21 | $27.21 | $25.46 | 0 |
2016-06-20 | $27.21 | $27.21 | $27.21 | $27.21 | $24.60 | 98 |
2016-06-17 | $27.21 | $27.21 | $27.21 | $27.21 | $24.60 | 0 |
2016-06-16 | $27.21 | $27.21 | $27.21 | $27.21 | $24.60 | 0 |
2016-06-15 | $27.21 | $27.21 | $27.21 | $27.21 | $24.60 | 0 |
2016-06-14 | $27.21 | $27.21 | $27.21 | $27.21 | $24.60 | 0 |
2016-06-13 | $27.21 | $27.21 | $27.21 | $27.21 | $24.60 | 0 |
2016-06-10 | $27.21 | $27.21 | $27.21 | $27.21 | $24.60 | 0 |
2016-06-09 | $27.21 | $27.21 | $27.21 | $27.21 | $24.60 | 0 |
2016-06-08 | $27.21 | $27.21 | $27.21 | $27.21 | $24.60 | 0 |
2016-06-07 | $27.21 | $27.21 | $27.21 | $27.21 | $24.60 | 0 |
2016-06-06 | $27.21 | $27.21 | $27.21 | $27.21 | $24.60 | 13 |
2016-06-03 | $27.21 | $27.21 | $27.21 | $27.21 | $24.60 | 0 |
2016-06-02 | $27.21 | $27.21 | $27.21 | $27.21 | $24.60 | 0 |
2016-06-01 | $27.21 | $27.21 | $27.21 | $27.21 | $24.60 | 38 |
2016-05-31 | $27.21 | $27.21 | $27.21 | $27.21 | $24.60 | 0 |
2016-05-27 | $27.21 | $27.21 | $27.21 | $27.21 | $24.60 | 0 |
2016-05-26 | $27.21 | $27.21 | $27.21 | $27.21 | $24.60 | 6 |
2016-05-25 | $27.21 | $27.21 | $27.21 | $27.21 | $24.60 | 0 |
2016-05-24 | $27.21 | $27.21 | $27.21 | $27.21 | $24.60 | 0 |
2016-05-23 | $27.21 | $27.21 | $27.21 | $27.21 | $24.60 | 0 |
2016-05-20 | $27.21 | $27.21 | $27.21 | $27.21 | $24.60 | 400 |
2016-05-19 | $26.79 | $26.79 | $26.79 | $26.79 | $24.22 | 0 |
2016-05-18 | $27.11 | $27.20 | $26.79 | $26.79 | $24.22 | 946 |
2016-05-17 | $27.75 | $27.75 | $27.75 | $27.75 | $25.09 | 0 |
2016-05-16 | $27.75 | $27.75 | $27.75 | $27.75 | $25.09 | 0 |
2016-05-13 | $27.75 | $27.75 | $27.75 | $27.75 | $25.09 | 0 |
2016-05-12 | $27.75 | $27.75 | $27.75 | $27.75 | $25.09 | 0 |
2016-05-11 | $27.75 | $27.75 | $27.75 | $27.75 | $25.09 | 0 |
2016-05-10 | $27.75 | $27.75 | $27.75 | $27.75 | $25.09 | 600 |
2016-05-09 | $27.76 | $27.76 | $27.76 | $27.76 | $25.10 | 100 |
2016-05-06 | $26.20 | $26.20 | $26.20 | $26.20 | $23.69 | 14 |
2016-05-05 | $26.20 | $26.20 | $26.20 | $26.20 | $23.69 | 0 |
2016-05-04 | $26.20 | $26.20 | $26.20 | $26.20 | $23.69 | 14 |
2016-05-03 | $26.20 | $26.20 | $26.20 | $26.20 | $23.69 | 13 |
2016-05-02 | $26.20 | $26.20 | $26.20 | $26.20 | $23.69 | 0 |
2016-04-29 | $26.20 | $26.20 | $26.20 | $26.20 | $23.69 | 0 |
2016-04-28 | $26.20 | $26.20 | $26.20 | $26.20 | $23.69 | 0 |
2016-04-27 | $26.20 | $26.20 | $26.20 | $26.20 | $23.69 | 11 |
2016-04-26 | $26.20 | $26.20 | $26.20 | $26.20 | $23.69 | 5 |
2016-04-25 | $26.20 | $26.20 | $26.20 | $26.20 | $23.69 | 0 |
2016-04-22 | $26.20 | $26.20 | $26.20 | $26.20 | $23.69 | 2 |
2016-04-21 | $26.20 | $26.20 | $26.20 | $26.20 | $23.69 | 0 |
2016-04-20 | $26.20 | $26.20 | $26.20 | $26.20 | $23.69 | 0 |
2016-04-19 | $26.20 | $26.20 | $26.20 | $26.20 | $23.69 | 0 |
2016-04-18 | $26.20 | $26.20 | $26.20 | $26.20 | $23.69 | 1 |
2016-04-15 | $26.20 | $26.20 | $26.20 | $26.20 | $23.69 | 0 |
2016-04-14 | $26.20 | $26.20 | $26.20 | $26.20 | $23.69 | 0 |
2016-04-13 | $26.20 | $26.20 | $26.20 | $26.20 | $23.69 | 5 |
2016-04-12 | $26.20 | $26.20 | $26.20 | $26.20 | $23.69 | 1 |
2016-04-11 | $26.20 | $26.20 | $26.20 | $26.20 | $23.69 | 0 |
2016-04-08 | $26.20 | $26.20 | $26.20 | $26.20 | $23.69 | 8 |
2016-04-07 | $26.20 | $26.20 | $26.20 | $26.20 | $23.69 | 116 |
2016-04-06 | $27.07 | $27.07 | $27.06 | $27.07 | $24.47 | 1,925 |
2016-04-05 | $27.49 | $27.49 | $27.49 | $27.49 | $24.85 | 0 |
2016-04-04 | $27.50 | $27.50 | $27.49 | $27.49 | $24.85 | 1,001 |
2016-04-01 | $27.48 | $27.48 | $27.48 | $27.48 | $24.84 | 27 |
2016-03-31 | $27.48 | $27.48 | $27.48 | $27.48 | $24.84 | 113 |
2016-03-30 | $27.48 | $27.48 | $27.48 | $27.48 | $24.84 | 100 |
2016-03-29 | $25.45 | $25.45 | $25.45 | $25.45 | $23.01 | 0 |
2016-03-28 | $25.45 | $25.45 | $25.45 | $25.45 | $23.01 | 900 |
2016-03-24 | $25.93 | $25.93 | $25.93 | $25.93 | $23.44 | 0 |
2016-03-23 | $25.93 | $25.93 | $25.93 | $25.93 | $23.44 | 200 |
2016-03-22 | $25.19 | $25.19 | $25.19 | $25.19 | $22.77 | 0 |
2016-03-21 | $25.19 | $25.19 | $25.19 | $25.19 | $22.77 | 0 |
2016-03-18 | $25.19 | $25.19 | $25.19 | $25.19 | $22.77 | 0 |
2016-03-17 | $25.19 | $25.19 | $25.19 | $25.19 | $22.77 | 1 |
2016-03-16 | $25.19 | $25.19 | $25.19 | $25.19 | $22.77 | 200 |
2016-03-15 | $26.02 | $26.02 | $26.02 | $26.02 | $23.52 | 114 |
2016-03-14 | $26.18 | $26.18 | $26.02 | $26.02 | $23.52 | 1,536 |
2016-03-11 | $26.46 | $26.46 | $26.46 | $26.46 | $23.92 | 20 |
2016-03-10 | $26.46 | $26.46 | $26.46 | $26.46 | $23.92 | 0 |
2016-03-09 | $26.46 | $26.46 | $26.46 | $26.46 | $23.92 | 21 |
2016-03-08 | $26.46 | $26.46 | $26.46 | $26.46 | $23.92 | 16 |
2016-03-07 | $26.41 | $26.46 | $26.41 | $26.46 | $23.92 | 1,479 |
2016-03-04 | $23.45 | $23.45 | $23.45 | $23.45 | $21.20 | 9 |
2016-03-03 | $23.45 | $23.45 | $23.45 | $23.45 | $21.20 | 20 |
2016-03-02 | $23.45 | $23.45 | $23.45 | $23.45 | $21.20 | 0 |
2016-03-01 | $23.45 | $23.45 | $23.45 | $23.45 | $21.20 | 5 |
2016-02-29 | $23.45 | $23.45 | $23.45 | $23.45 | $21.20 | 88 |
2016-02-26 | $23.45 | $23.45 | $23.45 | $23.45 | $21.20 | 0 |
2016-02-25 | $23.45 | $23.45 | $23.45 | $23.45 | $21.20 | 391 |
2016-02-24 | $22.82 | $22.82 | $22.82 | $22.82 | $20.63 | 35 |
2016-02-23 | $22.85 | $23.25 | $22.82 | $22.82 | $20.63 | 1,537 |
2016-02-22 | $19.81 | $19.81 | $19.81 | $19.81 | $17.91 | 0 |
2016-02-19 | $19.81 | $19.81 | $19.81 | $19.81 | $17.91 | 0 |
2016-02-18 | $19.81 | $19.81 | $19.81 | $19.81 | $17.91 | 0 |
2016-02-17 | $19.81 | $19.81 | $19.81 | $19.81 | $17.91 | 150 |
2016-02-16 | $19.81 | $19.81 | $19.81 | $19.81 | $17.91 | 3 |
2016-02-12 | $19.81 | $19.81 | $19.81 | $19.81 | $17.91 | 0 |
2016-02-11 | $19.81 | $19.81 | $19.81 | $19.81 | $17.91 | 309 |
2016-02-10 | $20.50 | $20.50 | $20.50 | $20.50 | $18.53 | 0 |
2016-02-09 | $20.50 | $20.50 | $20.50 | $20.50 | $18.53 | 300 |
2016-02-08 | $22.48 | $22.48 | $22.48 | $22.48 | $20.32 | 0 |
2016-02-05 | $22.48 | $22.48 | $22.48 | $22.48 | $20.32 | 100 |
2016-02-04 | $23.24 | $23.24 | $23.24 | $23.24 | $21.01 | 0 |
2016-02-03 | $23.24 | $23.24 | $23.24 | $23.24 | $21.01 | 0 |
2016-02-02 | $23.24 | $23.24 | $23.24 | $23.24 | $21.01 | 0 |
2016-02-01 | $23.24 | $23.24 | $23.24 | $23.24 | $21.01 | 1 |
2016-01-29 | $23.25 | $23.25 | $23.23 | $23.24 | $21.01 | 350 |
2016-01-28 | $22.21 | $22.21 | $22.21 | $22.21 | $20.08 | 2 |
2016-01-27 | $22.21 | $22.21 | $22.21 | $22.21 | $20.08 | 0 |
2016-01-26 | $22.21 | $22.21 | $22.21 | $22.21 | $20.08 | 1 |
2016-01-25 | $22.21 | $22.21 | $22.21 | $22.21 | $20.08 | 66 |
2016-01-22 | $22.21 | $22.21 | $22.21 | $22.21 | $20.08 | 0 |
2016-01-21 | $22.21 | $22.21 | $22.21 | $22.21 | $20.08 | 1 |
2016-01-20 | $22.21 | $22.21 | $22.21 | $22.21 | $20.08 | 319 |
2016-01-19 | $22.27 | $22.27 | $21.87 | $21.87 | $19.77 | 210 |
2016-01-15 | $22.10 | $22.10 | $22.10 | $22.10 | $19.98 | 225 |
2016-01-14 | $22.96 | $23.60 | $22.43 | $23.59 | $21.33 | 9,875 |
2016-01-13 | $29.37 | $29.37 | $29.37 | $29.37 | $26.55 | 0 |
2016-01-12 | $29.37 | $29.37 | $29.37 | $29.37 | $26.55 | 0 |
2016-01-11 | $29.37 | $29.37 | $29.37 | $29.37 | $26.55 | 0 |
2016-01-08 | $29.37 | $29.37 | $29.37 | $29.37 | $26.55 | 0 |
2016-01-07 | $29.37 | $29.37 | $29.37 | $29.37 | $26.55 | 28 |
2016-01-06 | $29.37 | $29.37 | $29.37 | $29.37 | $26.55 | 0 |
2016-01-05 | $29.37 | $29.37 | $29.37 | $29.37 | $26.55 | 0 |
2016-01-04 | $29.37 | $29.37 | $29.37 | $29.37 | $26.55 | 0 |
2015-12-31 | $29.37 | $29.37 | $29.37 | $29.37 | $26.55 | 0 |
2015-12-30 | $29.37 | $29.37 | $29.37 | $29.37 | $26.55 | 0 |
2015-12-29 | $29.37 | $29.37 | $29.37 | $29.37 | $26.55 | 26 |
2015-12-28 | $29.37 | $29.37 | $29.37 | $29.37 | $26.55 | 0 |
2015-12-24 | $29.37 | $29.37 | $29.37 | $29.37 | $26.55 | 0 |
2015-12-23 | $29.37 | $29.37 | $29.37 | $29.37 | $26.55 | 0 |
2015-12-22 | $29.37 | $29.37 | $29.37 | $29.37 | $26.55 | 0 |
2015-12-21 | $29.37 | $29.37 | $29.37 | $29.37 | $26.55 | 0 |
2015-12-18 | $29.37 | $29.37 | $29.37 | $29.37 | $26.55 | 2 |
2015-12-17 | $29.37 | $29.37 | $29.37 | $29.37 | $26.55 | 22 |
2015-12-16 | $29.37 | $29.37 | $29.37 | $29.37 | $26.55 | 30 |
2015-12-15 | $29.37 | $29.37 | $29.37 | $29.37 | $26.55 | 0 |
2015-12-14 | $29.37 | $29.37 | $29.37 | $29.37 | $26.55 | 7 |
2015-12-11 | $29.37 | $29.37 | $29.37 | $29.37 | $26.55 | 0 |
2015-12-10 | $29.37 | $29.37 | $29.37 | $29.37 | $26.55 | 100 |
2015-12-09 | $31.69 | $31.69 | $31.69 | $31.69 | $28.65 | 0 |
2015-12-08 | $31.69 | $31.69 | $31.69 | $31.69 | $28.65 | 0 |
2015-12-07 | $31.69 | $31.69 | $31.69 | $31.69 | $28.65 | 0 |
2015-12-04 | $31.69 | $31.69 | $31.69 | $31.69 | $28.65 | 40 |
2015-12-03 | $31.69 | $31.69 | $31.69 | $31.69 | $28.65 | 0 |
2015-12-02 | $31.69 | $31.69 | $31.69 | $31.69 | $28.65 | 22 |
2015-12-01 | $31.69 | $31.69 | $31.69 | $31.69 | $28.65 | 44 |
2015-11-30 | $31.69 | $31.69 | $31.69 | $31.69 | $28.65 | 1 |
2015-11-27 | $31.69 | $31.69 | $31.69 | $31.69 | $28.65 | 0 |
2015-11-25 | $31.69 | $31.69 | $31.69 | $31.69 | $28.65 | 0 |
2015-11-24 | $31.69 | $31.69 | $31.69 | $31.69 | $28.65 | 0 |
2015-11-23 | $31.69 | $31.69 | $31.69 | $31.69 | $28.65 | 50 |
2015-11-20 | $31.69 | $31.69 | $31.69 | $31.69 | $28.65 | 0 |
2015-11-19 | $31.69 | $31.69 | $31.69 | $31.69 | $28.65 | 0 |
2015-11-18 | $31.69 | $31.69 | $31.69 | $31.69 | $28.65 | 0 |
2015-11-17 | $31.69 | $31.69 | $31.69 | $31.69 | $28.65 | 0 |
2015-11-16 | $31.69 | $31.69 | $31.69 | $31.69 | $28.65 | 0 |
2015-11-13 | $31.69 | $31.69 | $31.69 | $31.69 | $28.65 | 0 |
2015-11-12 | $31.69 | $31.69 | $31.69 | $31.69 | $28.65 | 0 |
2015-11-11 | $31.69 | $31.69 | $31.69 | $31.69 | $28.65 | 0 |
2015-11-10 | $31.69 | $31.69 | $31.69 | $31.69 | $28.65 | 0 |
2015-11-09 | $31.69 | $31.69 | $31.69 | $31.69 | $28.65 | 0 |
2015-11-06 | $31.69 | $31.69 | $31.69 | $31.69 | $28.65 | 0 |
2015-11-05 | $31.69 | $31.69 | $31.69 | $31.69 | $28.65 | 28 |
2015-11-04 | $31.86 | $31.86 | $31.69 | $31.69 | $28.65 | 490 |
2015-11-03 | $30.00 | $30.00 | $30.00 | $30.00 | $27.12 | 9 |
2015-11-02 | $30.00 | $30.00 | $30.00 | $30.00 | $27.12 | 73 |
2015-10-30 | $30.00 | $30.00 | $30.00 | $30.00 | $27.12 | 0 |
2015-10-29 | $30.00 | $30.00 | $30.00 | $30.00 | $27.12 | 39 |
2015-10-28 | $30.00 | $30.00 | $30.00 | $30.00 | $27.12 | 20 |
2015-10-27 | $30.00 | $30.00 | $30.00 | $30.00 | $27.12 | 0 |
2015-10-26 | $30.00 | $30.00 | $30.00 | $30.00 | $27.12 | 0 |
2015-10-23 | $30.00 | $30.00 | $30.00 | $30.00 | $27.12 | 6 |
2015-10-22 | $30.00 | $30.00 | $30.00 | $30.00 | $27.12 | 100 |
2015-10-21 | $30.37 | $30.37 | $30.37 | $30.37 | $27.45 | 0 |
2015-10-20 | $30.37 | $30.37 | $30.37 | $30.37 | $27.45 | 470 |
2015-10-19 | $30.53 | $30.53 | $30.53 | $30.53 | $27.60 | 0 |
2015-10-16 | $30.53 | $30.53 | $30.53 | $30.53 | $27.60 | 0 |
2015-10-15 | $30.53 | $30.53 | $30.53 | $30.53 | $27.60 | 0 |
2015-10-14 | $30.53 | $30.53 | $30.53 | $30.53 | $27.60 | 0 |
2015-10-13 | $30.53 | $30.53 | $30.53 | $30.53 | $27.60 | 0 |
2015-10-12 | $30.53 | $30.53 | $30.53 | $30.53 | $27.60 | 0 |
2015-10-09 | $30.53 | $30.53 | $30.53 | $30.53 | $27.60 | 400 |
2015-10-08 | $29.00 | $30.28 | $29.00 | $30.28 | $27.37 | 1,408 |
2015-10-07 | $27.27 | $27.27 | $27.27 | $27.27 | $24.65 | 30 |
2015-10-06 | $27.27 | $27.27 | $27.27 | $27.27 | $24.65 | 0 |
2015-10-05 | $27.27 | $27.27 | $27.27 | $27.27 | $24.65 | 0 |
2015-10-02 | $27.27 | $27.27 | $27.27 | $27.27 | $24.65 | 0 |
2015-10-01 | $27.27 | $27.27 | $27.27 | $27.27 | $24.65 | 221 |
2015-09-30 | $26.84 | $26.84 | $26.84 | $26.84 | $24.26 | 1 |
2015-09-29 | $26.71 | $26.92 | $26.71 | $26.84 | $24.26 | 405 |
2015-09-28 | $29.09 | $29.09 | $29.09 | $29.09 | $26.30 | 0 |
2015-09-25 | $29.09 | $29.09 | $29.09 | $29.09 | $26.30 | 2 |
2015-09-24 | $29.09 | $29.09 | $29.09 | $29.09 | $26.30 | 1 |
2015-09-23 | $29.09 | $29.09 | $29.09 | $29.09 | $26.30 | 150 |
2015-09-22 | $30.76 | $30.76 | $30.76 | $30.76 | $27.81 | 0 |
2015-09-21 | $31.33 | $31.44 | $31.16 | $31.16 | $27.81 | 300 |
2015-09-18 | $32.10 | $32.10 | $32.10 | $32.10 | $28.65 | 0 |
2015-09-17 | $31.90 | $32.15 | $31.90 | $32.10 | $28.65 | 1,000 |
2015-09-16 | $30.95 | $30.95 | $30.95 | $30.95 | $27.62 | 0 |
2015-09-15 | $30.92 | $30.95 | $30.91 | $30.95 | $27.62 | 306 |
2015-09-14 | $30.30 | $30.30 | $30.28 | $30.28 | $27.03 | 200 |
2015-09-11 | $29.17 | $29.17 | $29.17 | $29.17 | $26.03 | 0 |
2015-09-10 | $29.17 | $29.17 | $29.17 | $29.17 | $26.03 | 24 |
2015-09-09 | $29.17 | $29.17 | $29.17 | $29.17 | $26.03 | 0 |
2015-09-08 | $29.17 | $29.17 | $29.17 | $29.17 | $26.03 | 0 |
DIREXION DAILY SMALL CAP BULL 2X SHARES (SMLL) News Headlines
Recent DIREXION DAILY SMALL CAP BULL 2X SHARES (SMLL) News
Similar Companies to DIREXION DAILY SMALL CAP BULL 2X SHARES (SMLL) 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 | -- | -- | -- |