Direxion Daily S&P 500 Bull 2X Shares (SPUU) Exchange: NYSE ARCA
Data as of June 25, 2025
$145.30 ($-0.62) -0.42%
Direxion Daily S&P 500 Bull 2X Shares - Daily Information
Click for more stock information on Direxion Daily S&P 500 Bull 2X Shares.Daily Information | Data |
---|---|
Date | June 25, 2025 |
Open | $147.33 |
Previous Close | $145.30 |
High | $147.33 |
Low | $144.54 |
Adjusted Open | $147.33 |
Previous Adjusted Close | $145.30 |
Adjusted High | $147.33 |
Adjusted Low | $144.54 |
About Direxion Daily S&P 500 Bull 2X Shares (SPUU)
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. Standard & Poor’s® selects the stocks comprising the Index on the basis of market capitalization, financial viability of the company and the public float, liquidity and price of a company’s shares outstanding. The Index is a float-adjusted, market capitalization-weighted index. As of December 31, 2019, the Index consisted of 505 constituents, which had a median total market capitalization of $23.6 billion, total market capitalizations ranging from $2.9 billion to $1.3 trillion and were concentrated in the information technology sector. The Index is rebalanced quarterly. 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 S&P 500 Bull 2X Shares (SPUU)
Historical Stock Data for Direxion Daily S&P 500 Bull 2X Shares (SPUU)
Date | Open | High | Low | Close | Adj.Close | Volume |
---|---|---|---|---|---|---|
2025-06-20 | $147.33 | $147.33 | $144.54 | $145.30 | $145.30 | 42,274 |
2025-06-18 | $146.46 | $147.86 | $145.89 | $145.92 | $145.92 | 11,159 |
2025-06-17 | $147.47 | $148.25 | $145.99 | $146.22 | $146.22 | 34,995 |
2025-06-16 | $147.56 | $149.48 | $147.56 | $148.75 | $148.75 | 30,595 |
2025-06-13 | $146.72 | $148.31 | $145.24 | $145.94 | $145.94 | 36,773 |
2025-06-12 | $147.53 | $149.21 | $147.52 | $149.21 | $149.21 | 17,727 |
2025-06-11 | $149.62 | $150.00 | $147.40 | $148.19 | $148.19 | 23,659 |
2025-06-10 | $147.63 | $149.13 | $147.56 | $149.13 | $149.13 | 21,333 |
2025-06-09 | $147.42 | $148.13 | $147.25 | $147.38 | $147.38 | 13,710 |
2025-06-06 | $146.90 | $147.79 | $146.40 | $147.14 | $147.14 | 21,946 |
2025-06-05 | $145.99 | $147.14 | $143.50 | $144.31 | $144.31 | 34,750 |
2025-06-04 | $146.22 | $146.62 | $145.73 | $145.90 | $145.90 | 17,911 |
2025-06-03 | $144.03 | $146.19 | $143.85 | $145.73 | $145.73 | 36,311 |
2025-06-02 | $141.74 | $144.06 | $140.56 | $144.06 | $144.06 | 42,447 |
2025-05-30 | $142.34 | $143.13 | $140.13 | $142.58 | $142.58 | 38,874 |
2025-05-29 | $144.65 | $144.65 | $141.13 | $143.02 | $143.02 | 23,395 |
2025-05-28 | $143.70 | $144.20 | $141.74 | $141.93 | $141.93 | 22,468 |
2025-05-27 | $141.10 | $143.44 | $140.40 | $143.42 | $143.42 | 31,400 |
2025-05-23 | $136.30 | $139.06 | $136.30 | $137.95 | $137.95 | 33,492 |
2025-05-22 | $139.59 | $141.24 | $139.31 | $139.63 | $139.63 | 24,229 |
2025-05-21 | $142.48 | $144.28 | $139.42 | $139.85 | $139.85 | 37,421 |
2025-05-20 | $144.74 | $145.22 | $143.15 | $144.66 | $144.66 | 20,699 |
2025-05-19 | $142.30 | $145.92 | $142.30 | $145.60 | $145.60 | 27,984 |
2025-05-16 | $143.92 | $145.47 | $143.40 | $145.47 | $145.47 | 48,054 |
2025-05-15 | $141.18 | $143.67 | $141.18 | $143.67 | $143.67 | 27,255 |
2025-05-14 | $142.45 | $142.69 | $141.29 | $142.28 | $142.28 | 55,369 |
2025-05-13 | $140.18 | $142.88 | $139.94 | $141.93 | $141.93 | 64,578 |
2025-05-12 | $139.29 | $140.00 | $137.70 | $139.91 | $139.91 | 55,054 |
2025-05-09 | $132.37 | $132.84 | $130.71 | $131.38 | $131.38 | 71,962 |
2025-05-08 | $131.86 | $134.10 | $130.60 | $131.63 | $131.63 | 44,206 |
2025-05-07 | $129.50 | $131.12 | $127.67 | $130.07 | $130.07 | 46,797 |
2025-05-06 | $128.52 | $130.88 | $128.32 | $129.00 | $129.00 | 35,369 |
2025-05-05 | $130.71 | $132.41 | $130.33 | $131.03 | $131.03 | 108,524 |
2025-05-02 | $131.68 | $133.20 | $130.73 | $132.71 | $132.71 | 64,887 |
2025-05-01 | $129.75 | $131.36 | $128.69 | $128.69 | $128.69 | 85,238 |
2025-04-30 | $123.89 | $127.67 | $122.49 | $127.09 | $127.09 | 45,462 |
2025-04-29 | $124.58 | $127.43 | $124.58 | $126.91 | $126.91 | 41,150 |
2025-04-28 | $125.73 | $126.58 | $123.14 | $125.59 | $125.59 | 48,534 |
2025-04-25 | $123.69 | $125.43 | $122.56 | $125.43 | $125.43 | 49,005 |
2025-04-24 | $119.25 | $123.69 | $118.85 | $123.68 | $123.68 | 34,975 |
2025-04-23 | $120.88 | $122.71 | $118.08 | $118.81 | $118.81 | 86,232 |
2025-04-22 | $112.06 | $115.91 | $111.90 | $114.59 | $114.59 | 86,788 |
2025-04-21 | $112.66 | $112.74 | $107.33 | $109.81 | $109.81 | 52,530 |
2025-04-17 | $115.44 | $116.87 | $114.42 | $115.06 | $115.06 | 60,124 |
2025-04-16 | $117.35 | $118.50 | $112.47 | $114.61 | $114.61 | 74,028 |
2025-04-15 | $120.95 | $122.50 | $119.90 | $119.98 | $119.98 | 31,741 |
2025-04-14 | $122.94 | $122.94 | $118.49 | $120.66 | $120.66 | 112,266 |
2025-04-11 | $113.70 | $119.22 | $112.90 | $118.49 | $118.49 | 61,864 |
2025-04-10 | $117.87 | $118.12 | $107.80 | $114.97 | $114.97 | 84,785 |
2025-04-09 | $102.17 | $123.95 | $102.01 | $122.88 | $122.88 | 205,958 |
2025-04-08 | $114.24 | $115.40 | $100.54 | $103.65 | $103.65 | 129,558 |
2025-04-07 | $100.35 | $114.65 | $97.44 | $107.17 | $107.17 | 178,840 |
2025-04-04 | $115.64 | $116.46 | $107.24 | $107.44 | $107.44 | 136,548 |
2025-04-03 | $125.48 | $126.82 | $121.60 | $121.81 | $121.81 | 65,662 |
2025-04-02 | $130.35 | $135.80 | $130.35 | $134.79 | $134.79 | 47,810 |
2025-04-01 | $131.54 | $134.01 | $129.84 | $133.11 | $133.11 | 28,233 |
2025-03-31 | $127.91 | $132.88 | $126.72 | $132.24 | $132.24 | 45,578 |
2025-03-28 | $135.42 | $135.50 | $130.54 | $130.69 | $130.69 | 58,591 |
2025-03-27 | $136.35 | $137.96 | $135.30 | $136.10 | $136.10 | 13,116 |
2025-03-26 | $140.20 | $140.37 | $136.38 | $136.95 | $136.95 | 32,413 |
2025-03-25 | $140.32 | $140.78 | $139.56 | $140.40 | $140.40 | 23,310 |
2025-03-24 | $138.55 | $140.43 | $138.55 | $140.13 | $139.76 | 74,281 |
2025-03-21 | $133.05 | $135.56 | $132.70 | $135.36 | $135.00 | 14,667 |
2025-03-20 | $134.21 | $137.55 | $134.14 | $135.23 | $134.87 | 25,947 |
2025-03-19 | $134.02 | $137.40 | $134.02 | $136.04 | $135.68 | 61,319 |
2025-03-18 | $135.04 | $135.04 | $132.40 | $133.42 | $133.07 | 38,404 |
2025-03-17 | $134.05 | $137.14 | $134.00 | $136.10 | $136.10 | 34,462 |
2025-03-14 | $130.93 | $134.40 | $130.93 | $134.09 | $134.09 | 210,382 |
2025-03-13 | $132.18 | $132.39 | $128.00 | $128.68 | $128.68 | 89,224 |
2025-03-12 | $133.89 | $134.34 | $130.11 | $132.47 | $132.47 | 87,303 |
2025-03-11 | $132.62 | $134.04 | $129.15 | $130.98 | $130.98 | 154,535 |
2025-03-10 | $136.63 | $137.59 | $130.88 | $133.14 | $133.14 | 262,044 |
2025-03-07 | $138.35 | $141.33 | $135.87 | $140.45 | $140.45 | 217,732 |
2025-03-06 | $140.61 | $142.92 | $138.14 | $138.80 | $138.80 | 149,236 |
2025-03-05 | $141.35 | $145.12 | $139.61 | $144.45 | $144.45 | 198,988 |
2025-03-04 | $142.82 | $145.46 | $139.29 | $141.72 | $141.72 | 113,280 |
2025-03-03 | $151.18 | $151.74 | $143.21 | $145.08 | $145.08 | 74,831 |
2025-02-28 | $145.88 | $150.28 | $144.46 | $150.20 | $150.20 | 60,133 |
2025-02-27 | $151.70 | $152.26 | $145.52 | $146.09 | $146.09 | 157,272 |
2025-02-26 | $151.19 | $152.94 | $149.28 | $150.01 | $150.01 | 56,347 |
2025-02-25 | $151.86 | $151.90 | $148.07 | $150.43 | $150.43 | 48,637 |
2025-02-24 | $154.45 | $154.61 | $151.60 | $152.02 | $152.02 | 44,533 |
2025-02-21 | $157.72 | $157.72 | $153.20 | $153.50 | $153.50 | 57,299 |
2025-02-20 | $159.33 | $159.33 | $157.23 | $159.03 | $159.03 | 27,021 |
2025-02-19 | $158.78 | $160.38 | $158.61 | $160.32 | $160.32 | 42,042 |
2025-02-18 | $159.25 | $159.39 | $158.24 | $159.39 | $159.39 | 19,534 |
2025-02-14 | $158.71 | $159.17 | $158.53 | $158.53 | $158.53 | 15,730 |
2025-02-13 | $156.07 | $158.80 | $155.58 | $158.62 | $158.62 | 33,941 |
2025-02-12 | $153.09 | $155.85 | $153.09 | $155.36 | $155.36 | 36,569 |
2025-02-11 | $155.27 | $156.69 | $154.95 | $156.36 | $156.36 | 18,691 |
2025-02-10 | $155.85 | $156.51 | $155.22 | $155.92 | $155.92 | 173,159 |
2025-02-07 | $156.86 | $156.86 | $153.95 | $154.11 | $154.11 | 44,078 |
2025-02-06 | $158.03 | $158.03 | $156.00 | $157.10 | $157.10 | 22,966 |
2025-02-05 | $154.05 | $156.00 | $153.44 | $156.00 | $156.00 | 17,976 |
2025-02-04 | $152.83 | $154.99 | $152.49 | $154.49 | $154.49 | 24,398 |
2025-02-03 | $150.20 | $154.13 | $149.21 | $152.71 | $152.71 | 63,369 |
2025-01-31 | $157.98 | $159.20 | $154.56 | $154.56 | $154.56 | 61,375 |
2025-01-30 | $156.45 | $157.49 | $154.69 | $156.12 | $156.12 | 66,093 |
2025-01-29 | $156.05 | $156.05 | $153.81 | $154.86 | $154.86 | 39,868 |
2025-01-28 | $154.46 | $156.95 | $153.43 | $156.66 | $156.66 | 61,862 |
2025-01-27 | $151.50 | $153.92 | $151.35 | $153.59 | $153.59 | 81,982 |
2025-01-24 | $159.33 | $159.83 | $157.79 | $158.43 | $158.43 | 20,784 |
2025-01-23 | $157.32 | $159.11 | $157.32 | $159.11 | $159.11 | 25,073 |
2025-01-22 | $157.39 | $158.32 | $157.03 | $157.66 | $157.66 | 27,274 |
2025-01-21 | $154.76 | $155.92 | $154.00 | $155.90 | $155.90 | 35,123 |
2025-01-17 | $152.85 | $154.03 | $152.63 | $153.05 | $153.05 | 56,697 |
2025-01-16 | $151.62 | $151.62 | $149.95 | $150.27 | $150.27 | 28,859 |
2025-01-15 | $149.70 | $151.49 | $149.46 | $150.85 | $150.85 | 24,920 |
2025-01-14 | $146.73 | $146.91 | $144.23 | $145.41 | $145.41 | 25,674 |
2025-01-13 | $142.48 | $145.41 | $142.33 | $145.41 | $145.41 | 55,857 |
2025-01-10 | $147.57 | $147.57 | $143.90 | $144.91 | $144.91 | 25,663 |
2025-01-08 | $148.42 | $149.79 | $147.66 | $149.79 | $149.79 | 23,079 |
2025-01-07 | $153.62 | $153.62 | $148.27 | $149.42 | $149.42 | 39,905 |
2025-01-06 | $153.04 | $154.72 | $152.02 | $152.67 | $152.67 | 25,213 |
2025-01-03 | $148.59 | $151.10 | $148.46 | $150.70 | $150.70 | 24,892 |
2025-01-02 | $149.62 | $150.29 | $145.30 | $147.10 | $147.10 | 62,378 |
2024-12-31 | $149.97 | $150.20 | $147.38 | $148.02 | $148.02 | 70,972 |
2024-12-30 | $149.01 | $150.71 | $147.28 | $149.02 | $149.02 | 52,797 |
2024-12-27 | $153.87 | $153.92 | $150.62 | $152.54 | $152.54 | 51,361 |
2024-12-26 | $154.99 | $156.32 | $154.39 | $156.16 | $156.16 | 13,496 |
2024-12-24 | $153.25 | $156.01 | $153.15 | $155.91 | $155.91 | 16,939 |
2024-12-23 | $150.68 | $152.92 | $149.11 | $152.30 | $152.30 | 64,210 |
2024-12-20 | $146.22 | $153.08 | $146.21 | $151.27 | $151.16 | 66,542 |
2024-12-19 | $150.20 | $150.87 | $147.43 | $147.43 | $147.32 | 46,782 |
2024-12-18 | $156.89 | $158.00 | $147.42 | $148.11 | $148.00 | 58,143 |
2024-12-17 | $157.01 | $157.53 | $156.45 | $156.99 | $156.87 | 39,660 |
2024-12-16 | $158.02 | $158.91 | $157.61 | $158.28 | $158.16 | 13,144 |
2024-12-13 | $158.22 | $158.46 | $156.43 | $157.05 | $157.05 | 14,248 |
2024-12-12 | $158.43 | $158.58 | $157.33 | $157.33 | $157.33 | 8,180 |
2024-12-11 | $158.06 | $159.33 | $158.05 | $159.01 | $159.01 | 16,178 |
2024-12-10 | $157.86 | $157.86 | $156.32 | $156.53 | $156.53 | 15,317 |
2024-12-09 | $159.07 | $159.07 | $157.19 | $157.51 | $157.51 | 30,510 |
2024-12-06 | $158.95 | $159.69 | $158.86 | $159.25 | $159.25 | 24,037 |
2024-12-05 | $159.22 | $159.51 | $158.49 | $158.67 | $158.67 | 20,906 |
2024-12-04 | $158.17 | $159.18 | $158.02 | $159.10 | $159.10 | 19,200 |
2024-12-03 | $157.02 | $157.35 | $156.63 | $157.16 | $157.16 | 14,683 |
2024-12-02 | $156.84 | $157.40 | $156.58 | $157.00 | $157.00 | 55,887 |
2024-11-29 | $155.11 | $156.96 | $155.11 | $156.89 | $156.89 | 12,658 |
2024-11-27 | $155.62 | $155.62 | $154.19 | $155.12 | $155.12 | 33,174 |
2024-11-26 | $154.79 | $156.07 | $154.55 | $155.90 | $155.90 | 50,371 |
2024-11-25 | $155.19 | $155.55 | $152.97 | $154.24 | $154.24 | 24,505 |
2024-11-22 | $152.19 | $153.43 | $152.00 | $153.09 | $153.09 | 47,297 |
2024-11-21 | $151.74 | $152.89 | $149.07 | $152.13 | $152.13 | 118,897 |
2024-11-20 | $150.57 | $150.62 | $147.79 | $150.51 | $150.51 | 38,753 |
2024-11-19 | $147.71 | $150.88 | $147.60 | $150.52 | $150.52 | 18,657 |
2024-11-18 | $148.54 | $150.14 | $148.15 | $149.53 | $149.53 | 25,213 |
2024-11-15 | $150.31 | $150.44 | $147.50 | $148.24 | $148.24 | 78,079 |
2024-11-14 | $154.26 | $154.36 | $152.00 | $152.23 | $152.23 | 18,428 |
2024-11-13 | $154.41 | $155.25 | $153.89 | $154.32 | $154.32 | 19,466 |
2024-11-12 | $155.11 | $155.37 | $153.00 | $154.26 | $154.26 | 30,733 |
2024-11-11 | $155.71 | $155.84 | $154.39 | $155.12 | $155.12 | 26,308 |
2024-11-08 | $153.90 | $155.63 | $153.90 | $154.89 | $154.89 | 100,399 |
2024-11-07 | $152.37 | $154.03 | $152.35 | $153.56 | $153.56 | 33,823 |
2024-11-06 | $150.43 | $151.49 | $148.50 | $151.28 | $151.28 | 66,330 |
2024-11-05 | $141.20 | $144.12 | $141.20 | $144.12 | $144.12 | 23,763 |
2024-11-04 | $141.45 | $141.92 | $139.86 | $140.69 | $140.69 | 23,102 |
2024-11-01 | $141.58 | $143.18 | $141.38 | $141.39 | $141.39 | 14,348 |
2024-10-31 | $143.76 | $143.76 | $140.23 | $140.23 | $140.23 | 91,577 |
2024-10-30 | $146.72 | $147.50 | $145.92 | $145.92 | $145.92 | 15,615 |
2024-10-29 | $145.96 | $147.40 | $145.39 | $146.93 | $146.93 | 20,309 |
2024-10-28 | $147.34 | $147.35 | $146.44 | $146.44 | $146.44 | 26,046 |
2024-10-25 | $146.90 | $148.07 | $145.32 | $145.67 | $145.67 | 13,163 |
2024-10-24 | $146.18 | $146.18 | $144.52 | $145.70 | $145.70 | 10,835 |
2024-10-23 | $146.46 | $146.93 | $143.43 | $145.07 | $145.07 | 37,160 |
2024-10-22 | $146.78 | $148.12 | $146.78 | $147.88 | $147.88 | 17,070 |
2024-10-21 | $148.23 | $148.66 | $146.63 | $147.99 | $147.99 | 14,560 |
2024-10-18 | $148.34 | $148.75 | $147.90 | $148.54 | $148.54 | 14,820 |
2024-10-17 | $149.37 | $149.37 | $147.44 | $147.46 | $147.46 | 13,206 |
2024-10-16 | $146.21 | $147.68 | $145.97 | $147.52 | $147.52 | 16,627 |
2024-10-15 | $148.72 | $148.87 | $145.86 | $146.29 | $146.29 | 19,557 |
2024-10-14 | $147.45 | $149.00 | $147.31 | $148.49 | $148.49 | 18,774 |
2024-10-11 | $144.46 | $146.54 | $144.46 | $146.27 | $146.27 | 11,691 |
2024-10-10 | $144.38 | $145.12 | $144.06 | $144.62 | $144.62 | 15,092 |
2024-10-09 | $143.16 | $145.39 | $143.13 | $145.13 | $145.13 | 69,754 |
2024-10-08 | $141.80 | $143.34 | $141.59 | $143.13 | $143.13 | 66,195 |
2024-10-07 | $142.07 | $142.58 | $140.30 | $140.55 | $140.55 | 10,843 |
2024-10-04 | $142.87 | $143.24 | $140.80 | $143.15 | $143.15 | 29,602 |
2024-10-03 | $140.48 | $141.26 | $139.73 | $140.57 | $140.57 | 21,795 |
2024-10-02 | $140.65 | $141.67 | $139.56 | $141.23 | $141.23 | 20,995 |
2024-10-01 | $143.51 | $143.51 | $139.89 | $141.13 | $141.13 | 44,187 |
2024-09-30 | $142.00 | $143.82 | $142.00 | $143.62 | $143.62 | 25,866 |
2024-09-27 | $143.57 | $143.57 | $142.43 | $142.54 | $142.54 | 7,926 |
2024-09-26 | $144.07 | $144.07 | $142.08 | $143.06 | $143.06 | 11,038 |
2024-09-25 | $142.52 | $142.70 | $141.70 | $141.83 | $141.83 | 9,457 |
2024-09-24 | $142.14 | $142.56 | $140.88 | $142.49 | $142.49 | 12,939 |
2024-09-23 | $141.76 | $142.04 | $141.27 | $141.83 | $141.72 | 23,171 |
2024-09-20 | $140.92 | $141.62 | $139.76 | $141.10 | $141.10 | 18,603 |
2024-09-19 | $141.83 | $142.68 | $140.46 | $141.79 | $141.79 | 27,595 |
2024-09-18 | $138.30 | $140.59 | $137.00 | $137.13 | $137.13 | 16,847 |
2024-09-17 | $138.91 | $139.50 | $137.00 | $137.85 | $137.85 | 20,676 |
2024-09-16 | $137.39 | $137.96 | $136.52 | $137.92 | $137.92 | 10,486 |
2024-09-13 | $136.33 | $137.97 | $136.33 | $137.49 | $137.49 | 24,616 |
2024-09-12 | $134.11 | $136.18 | $133.80 | $136.14 | $136.14 | 51,073 |
2024-09-11 | $131.19 | $134.36 | $126.97 | $133.84 | $133.84 | 46,920 |
2024-09-10 | $130.94 | $131.37 | $128.89 | $131.37 | $131.37 | 17,033 |
2024-09-09 | $129.29 | $130.73 | $128.46 | $130.19 | $130.19 | 67,995 |
2024-09-06 | $132.27 | $132.62 | $126.96 | $127.36 | $127.36 | 47,224 |
2024-09-05 | $132.64 | $133.53 | $130.92 | $131.70 | $131.70 | 25,210 |
2024-09-04 | $131.54 | $133.41 | $131.54 | $132.54 | $132.54 | 15,497 |
2024-09-03 | $137.00 | $137.05 | $132.06 | $133.05 | $133.05 | 26,165 |
2024-08-30 | $137.56 | $139.07 | $136.00 | $138.73 | $138.73 | 23,512 |
2024-08-29 | $137.29 | $138.59 | $135.88 | $136.26 | $136.26 | 57,125 |
2024-08-28 | $137.75 | $137.75 | $136.06 | $136.37 | $136.37 | 26,521 |
2024-08-27 | $136.74 | $138.16 | $136.74 | $137.86 | $137.86 | 15,853 |
2024-08-26 | $138.75 | $138.76 | $136.81 | $137.23 | $137.23 | 28,364 |
2024-08-23 | $137.01 | $138.47 | $136.40 | $138.24 | $138.24 | 13,866 |
2024-08-22 | $138.57 | $138.75 | $134.86 | $135.45 | $135.45 | 13,972 |
2024-08-21 | $137.17 | $138.00 | $136.60 | $137.61 | $137.61 | 13,990 |
2024-08-20 | $136.95 | $137.50 | $136.35 | $136.68 | $136.68 | 13,653 |
2024-08-19 | $134.83 | $136.90 | $134.48 | $136.90 | $136.90 | 16,244 |
2024-08-16 | $133.26 | $134.95 | $133.26 | $134.54 | $134.54 | 9,050 |
2024-08-15 | $132.44 | $134.06 | $132.27 | $133.80 | $133.80 | 10,108 |
2024-08-14 | $129.29 | $130.00 | $128.16 | $129.69 | $129.69 | 22,935 |
2024-08-13 | $126.35 | $128.93 | $126.30 | $128.92 | $128.92 | 19,277 |
2024-08-12 | $125.21 | $125.70 | $124.00 | $124.70 | $124.70 | 12,626 |
2024-08-09 | $123.21 | $125.28 | $122.65 | $124.61 | $124.61 | 11,888 |
2024-08-08 | $120.59 | $123.86 | $120.38 | $123.65 | $123.65 | 30,486 |
2024-08-07 | $122.80 | $123.78 | $118.05 | $118.06 | $118.06 | 27,466 |
2024-08-06 | $118.54 | $123.31 | $118.10 | $119.84 | $119.84 | 116,974 |
2024-08-05 | $115.06 | $120.41 | $114.52 | $117.44 | $117.44 | 56,704 |
2024-08-02 | $126.37 | $126.92 | $123.00 | $125.05 | $125.05 | 42,978 |
2024-08-01 | $134.61 | $134.98 | $128.25 | $129.75 | $129.75 | 18,217 |
2024-07-31 | $132.87 | $134.88 | $132.87 | $133.58 | $133.58 | 12,869 |
2024-07-30 | $131.56 | $131.56 | $128.00 | $129.78 | $129.78 | 9,304 |
2024-07-29 | $131.51 | $131.75 | $130.89 | $130.92 | $130.92 | 18,883 |
2024-07-26 | $129.57 | $132.00 | $129.46 | $130.39 | $130.39 | 14,482 |
2024-07-25 | $129.34 | $131.99 | $127.55 | $128.10 | $128.10 | 17,772 |
2024-07-24 | $133.09 | $133.09 | $129.00 | $129.15 | $129.15 | 19,791 |
2024-07-23 | $135.82 | $136.27 | $135.36 | $135.36 | $135.36 | 4,211 |
2024-07-22 | $135.14 | $136.23 | $134.42 | $135.95 | $135.95 | 16,518 |
2024-07-19 | $134.85 | $135.58 | $132.86 | $132.94 | $132.94 | 16,744 |
2024-07-18 | $137.72 | $138.33 | $134.05 | $134.95 | $134.95 | 23,490 |
2024-07-17 | $138.69 | $138.69 | $137.29 | $137.35 | $137.35 | 9,147 |
2024-07-16 | $140.49 | $141.18 | $140.08 | $141.18 | $141.18 | 7,483 |
2024-07-15 | $139.83 | $140.87 | $138.69 | $139.57 | $139.57 | 7,309 |
2024-07-12 | $137.65 | $140.67 | $137.65 | $138.68 | $138.68 | 13,699 |
2024-07-11 | $139.46 | $139.72 | $137.05 | $137.45 | $137.45 | 10,188 |
2024-07-10 | $137.85 | $139.75 | $137.50 | $139.74 | $139.74 | 10,002 |
2024-07-09 | $137.19 | $137.38 | $136.97 | $136.97 | $136.97 | 4,710 |
2024-07-08 | $136.78 | $136.78 | $136.18 | $136.64 | $136.64 | 6,940 |
2024-07-05 | $135.02 | $136.51 | $134.94 | $136.50 | $136.50 | 12,636 |
2024-07-03 | $133.58 | $135.00 | $133.58 | $134.87 | $134.87 | 4,571 |
2024-07-02 | $131.23 | $133.57 | $131.23 | $133.57 | $133.57 | 6,740 |
2024-07-01 | $132.19 | $132.19 | $130.95 | $132.13 | $132.13 | 7,077 |
2024-06-28 | $133.42 | $134.33 | $131.04 | $131.65 | $131.65 | 14,218 |
2024-06-27 | $132.13 | $132.76 | $131.92 | $132.58 | $132.58 | 5,595 |
2024-06-26 | $131.40 | $132.39 | $131.40 | $132.39 | $132.39 | 2,615 |
2024-06-25 | $131.27 | $131.85 | $131.19 | $131.85 | $131.85 | 4,430 |
2024-06-24 | $131.97 | $132.73 | $131.35 | $131.35 | $131.04 | 4,635 |
2024-06-21 | $131.86 | $132.54 | $131.63 | $131.91 | $131.91 | 7,577 |
2024-06-20 | $133.70 | $133.99 | $131.82 | $132.54 | $132.54 | 8,066 |
2024-06-18 | $132.58 | $133.25 | $132.58 | $133.22 | $133.22 | 24,593 |
2024-06-17 | $130.20 | $133.07 | $130.20 | $132.61 | $132.61 | 12,826 |
2024-06-14 | $129.86 | $130.59 | $129.39 | $130.59 | $130.59 | 11,170 |
2024-06-13 | $130.85 | $130.85 | $129.44 | $130.48 | $130.48 | 14,635 |
2024-06-12 | $130.11 | $131.15 | $129.82 | $129.95 | $129.95 | 16,802 |
2024-06-11 | $125.64 | $127.75 | $125.64 | $127.75 | $127.75 | 15,169 |
2024-06-10 | $126.13 | $127.31 | $126.02 | $127.31 | $127.31 | 4,263 |
2024-06-07 | $126.42 | $127.69 | $126.18 | $126.65 | $126.65 | 8,549 |
2024-06-06 | $127.12 | $127.14 | $126.31 | $126.93 | $126.93 | 29,102 |
2024-06-05 | $124.79 | $126.89 | $124.50 | $126.89 | $126.89 | 20,589 |
2024-06-04 | $122.92 | $124.25 | $122.65 | $123.98 | $123.98 | 9,746 |
2024-06-03 | $124.38 | $124.38 | $121.49 | $123.76 | $123.76 | 25,392 |
2024-05-31 | $121.84 | $123.66 | $119.56 | $123.55 | $123.55 | 60,106 |
2024-05-30 | $122.28 | $122.59 | $120.80 | $121.44 | $121.44 | 90,488 |
2024-05-29 | $122.92 | $123.51 | $122.80 | $123.12 | $123.12 | 102,395 |
2024-05-28 | $125.09 | $125.09 | $124.14 | $124.86 | $124.86 | 10,562 |
2024-05-24 | $123.93 | $125.02 | $123.56 | $124.73 | $124.73 | 57,372 |
2024-05-23 | $126.44 | $126.44 | $122.63 | $123.02 | $123.02 | 24,837 |
2024-05-22 | $125.35 | $125.68 | $124.03 | $124.96 | $124.96 | 12,178 |
2024-05-21 | $124.82 | $125.74 | $124.82 | $125.73 | $125.73 | 3,594 |
2024-05-20 | $124.97 | $125.72 | $124.94 | $125.16 | $125.16 | 5,473 |
2024-05-17 | $124.63 | $124.93 | $124.21 | $124.93 | $124.93 | 10,621 |
2024-05-16 | $125.30 | $125.60 | $124.65 | $124.65 | $124.65 | 18,772 |
2024-05-15 | $123.35 | $125.22 | $123.35 | $125.08 | $125.08 | 18,555 |
2024-05-14 | $121.35 | $122.33 | $121.09 | $122.33 | $122.33 | 6,222 |
2024-05-13 | $121.85 | $121.85 | $120.94 | $120.97 | $120.97 | 8,009 |
2024-05-10 | $121.48 | $121.75 | $120.71 | $121.08 | $121.08 | 9,310 |
2024-05-09 | $119.58 | $120.67 | $119.38 | $120.63 | $120.63 | 9,597 |
2024-05-08 | $118.69 | $119.60 | $118.69 | $119.46 | $119.46 | 10,820 |
2024-05-07 | $119.65 | $119.94 | $119.47 | $119.57 | $119.57 | 5,914 |
2024-05-06 | $117.87 | $119.05 | $117.87 | $119.05 | $119.05 | 12,937 |
2024-05-03 | $116.70 | $116.87 | $115.72 | $116.77 | $116.77 | 6,825 |
2024-05-02 | $113.58 | $114.21 | $112.40 | $113.96 | $113.96 | 10,260 |
2024-05-01 | $112.38 | $115.24 | $111.82 | $112.10 | $112.10 | 18,845 |
2024-04-30 | $115.87 | $115.87 | $113.11 | $113.11 | $113.11 | 10,851 |
2024-04-29 | $116.39 | $116.68 | $115.86 | $116.34 | $116.34 | 12,447 |
2024-04-26 | $114.76 | $116.25 | $114.61 | $115.63 | $115.63 | 16,250 |
2024-04-25 | $111.51 | $113.73 | $110.88 | $113.34 | $113.34 | 28,178 |
2024-04-24 | $115.18 | $115.18 | $113.44 | $114.43 | $114.43 | 12,280 |
2024-04-23 | $112.76 | $114.66 | $112.76 | $114.52 | $114.52 | 16,882 |
2024-04-22 | $111.04 | $113.01 | $110.00 | $111.61 | $111.61 | 23,509 |
2024-04-19 | $111.71 | $112.21 | $109.44 | $109.98 | $109.98 | 20,232 |
2024-04-18 | $112.87 | $113.92 | $111.53 | $111.92 | $111.92 | 22,807 |
2024-04-17 | $114.94 | $114.94 | $112.00 | $112.63 | $112.63 | 20,941 |
2024-04-16 | $114.40 | $114.88 | $113.46 | $114.18 | $114.18 | 14,881 |
2024-04-15 | $119.18 | $119.23 | $113.91 | $114.45 | $114.45 | 26,398 |
2024-04-12 | $119.08 | $119.29 | $116.55 | $117.20 | $117.20 | 25,101 |
2024-04-11 | $119.53 | $121.25 | $118.40 | $120.67 | $120.67 | 17,779 |
2024-04-10 | $118.46 | $119.25 | $118.06 | $119.09 | $119.09 | 20,317 |
2024-04-09 | $121.85 | $121.85 | $119.04 | $120.92 | $120.92 | 13,319 |
2024-04-08 | $121.25 | $121.27 | $120.83 | $120.92 | $120.92 | 5,594 |
2024-04-05 | $119.04 | $121.51 | $119.04 | $120.92 | $120.92 | 18,546 |
2024-04-04 | $123.36 | $123.49 | $118.46 | $118.48 | $118.48 | 17,685 |
2024-04-03 | $120.82 | $122.03 | $120.76 | $121.56 | $121.56 | 28,576 |
2024-04-02 | $120.97 | $121.26 | $120.16 | $121.26 | $121.26 | 12,374 |
2024-04-01 | $123.57 | $123.75 | $122.36 | $122.87 | $122.87 | 12,596 |
2024-03-28 | $123.13 | $123.88 | $123.13 | $123.30 | $123.30 | 8,480 |
2024-03-27 | $122.29 | $123.22 | $121.67 | $123.21 | $123.21 | 8,379 |
2024-03-26 | $122.52 | $122.63 | $121.23 | $121.33 | $121.33 | 34,751 |
2024-03-25 | $121.87 | $122.32 | $121.84 | $121.85 | $121.85 | 24,074 |
2024-03-22 | $122.93 | $123.10 | $122.59 | $122.68 | $122.68 | 6,789 |
2024-03-21 | $123.57 | $123.85 | $123.10 | $123.16 | $123.16 | 12,858 |
2024-03-20 | $119.87 | $122.23 | $119.87 | $121.99 | $121.99 | 22,945 |
2024-03-19 | $118.38 | $120.11 | $117.97 | $120.11 | $120.11 | 14,375 |
2024-03-18 | $119.84 | $120.13 | $118.87 | $119.08 | $118.81 | 17,911 |
2024-03-15 | $117.80 | $118.20 | $117.35 | $117.52 | $117.52 | 33,686 |
2024-03-14 | $120.21 | $120.21 | $118.11 | $119.27 | $119.27 | 11,936 |
2024-03-13 | $120.43 | $120.43 | $119.36 | $119.90 | $119.90 | 13,129 |
2024-03-12 | $118.75 | $120.48 | $117.57 | $120.46 | $120.46 | 16,359 |
2024-03-11 | $117.42 | $117.94 | $117.04 | $117.76 | $117.76 | 15,218 |
2024-03-08 | $119.74 | $120.90 | $117.70 | $118.10 | $118.10 | 27,719 |
2024-03-07 | $118.72 | $119.91 | $118.32 | $119.56 | $119.56 | 25,425 |
2024-03-06 | $117.56 | $118.07 | $116.67 | $117.20 | $117.20 | 23,098 |
2024-03-05 | $117.11 | $117.32 | $114.95 | $116.08 | $116.08 | 21,467 |
2024-03-04 | $118.28 | $119.26 | $118.28 | $118.41 | $118.41 | 17,183 |
2024-03-01 | $116.90 | $118.79 | $116.75 | $118.67 | $118.67 | 38,948 |
2024-02-29 | $116.54 | $117.24 | $115.90 | $116.49 | $116.49 | 16,768 |
2024-02-28 | $115.31 | $115.76 | $115.26 | $115.53 | $115.53 | 11,998 |
2024-02-27 | $115.57 | $116.07 | $115.27 | $116.07 | $116.07 | 15,683 |
2024-02-26 | $116.72 | $116.72 | $115.67 | $115.67 | $115.67 | 8,225 |
2024-02-23 | $117.17 | $117.47 | $116.46 | $116.72 | $116.72 | 8,818 |
2024-02-22 | $114.85 | $116.70 | $114.42 | $116.36 | $116.36 | 21,305 |
2024-02-21 | $111.01 | $111.75 | $110.49 | $111.75 | $111.75 | 10,387 |
2024-02-20 | $112.06 | $112.06 | $110.69 | $111.62 | $111.62 | 13,014 |
2024-02-16 | $113.89 | $114.36 | $112.81 | $112.90 | $112.90 | 20,378 |
2024-02-15 | $112.86 | $114.00 | $112.65 | $113.99 | $113.99 | 16,280 |
2024-02-14 | $111.73 | $112.77 | $110.79 | $112.77 | $112.77 | 23,496 |
2024-02-13 | $110.74 | $111.24 | $109.06 | $110.55 | $110.55 | 24,666 |
2024-02-12 | $113.78 | $114.76 | $113.47 | $113.68 | $113.68 | 10,966 |
2024-02-09 | $112.79 | $113.98 | $112.79 | $113.78 | $113.78 | 12,856 |
2024-02-08 | $112.38 | $112.67 | $112.17 | $112.67 | $112.67 | 19,605 |
2024-02-07 | $111.72 | $112.59 | $111.42 | $112.50 | $112.50 | 13,489 |
2024-02-06 | $110.50 | $110.56 | $109.87 | $110.56 | $110.56 | 10,253 |
2024-02-05 | $110.60 | $110.72 | $109.22 | $110.10 | $110.10 | 15,080 |
2024-02-02 | $108.78 | $111.47 | $108.78 | $110.82 | $110.82 | 31,271 |
2024-02-01 | $106.67 | $108.56 | $106.54 | $108.43 | $108.43 | 28,839 |
2024-01-31 | $108.43 | $108.51 | $106.18 | $106.24 | $106.24 | 20,673 |
2024-01-30 | $109.57 | $109.73 | $109.16 | $109.42 | $109.42 | 9,107 |
2024-01-29 | $108.13 | $109.66 | $107.97 | $109.66 | $109.66 | 17,529 |
2024-01-26 | $108.02 | $108.58 | $107.71 | $107.95 | $107.95 | 8,890 |
2024-01-25 | $108.04 | $108.33 | $107.27 | $108.07 | $108.07 | 26,151 |
2024-01-24 | $108.21 | $108.57 | $107.00 | $107.17 | $107.17 | 21,167 |
2024-01-23 | $106.55 | $107.02 | $106.07 | $106.97 | $106.97 | 20,149 |
2024-01-22 | $106.61 | $107.07 | $106.16 | $106.38 | $106.38 | 23,936 |
2024-01-19 | $103.85 | $106.00 | $103.63 | $105.91 | $105.91 | 45,106 |
2024-01-18 | $102.25 | $103.56 | $101.70 | $103.36 | $103.36 | 24,936 |
2024-01-17 | $101.38 | $101.73 | $100.84 | $101.72 | $101.72 | 17,905 |
2024-01-16 | $102.89 | $103.34 | $102.30 | $102.74 | $102.74 | 19,424 |
2024-01-12 | $104.31 | $104.31 | $103.05 | $103.56 | $103.56 | 4,142 |
2024-01-11 | $103.54 | $103.65 | $101.87 | $103.43 | $103.43 | 32,731 |
2024-01-10 | $102.57 | $103.94 | $102.56 | $103.69 | $103.69 | 18,303 |
2024-01-09 | $101.55 | $102.51 | $101.55 | $102.40 | $102.40 | 11,629 |
2024-01-08 | $100.16 | $102.73 | $100.16 | $102.73 | $102.73 | 31,357 |
2024-01-05 | $100.04 | $100.91 | $99.41 | $99.98 | $99.98 | 20,560 |
2024-01-04 | $100.14 | $101.20 | $99.67 | $99.67 | $99.67 | 20,662 |
2024-01-03 | $101.08 | $101.37 | $100.10 | $100.32 | $100.32 | 32,860 |
2024-01-02 | $101.89 | $102.41 | $101.15 | $101.96 | $101.96 | 36,007 |
2023-12-29 | $103.80 | $103.99 | $102.50 | $103.26 | $103.26 | 29,995 |
2023-12-28 | $103.98 | $104.19 | $103.63 | $103.90 | $103.90 | 21,133 |
2023-12-27 | $103.39 | $103.93 | $103.20 | $103.84 | $103.84 | 53,530 |
2023-12-26 | $102.85 | $103.87 | $102.85 | $103.42 | $103.42 | 90,857 |
2023-12-22 | $102.77 | $103.37 | $101.89 | $102.65 | $102.65 | 27,001 |
2023-12-21 | $101.71 | $102.30 | $100.74 | $102.30 | $102.30 | 23,656 |
2023-12-20 | $103.20 | $104.00 | $100.70 | $100.74 | $100.44 | 43,974 |
2023-12-19 | $102.83 | $103.52 | $102.83 | $103.52 | $103.20 | 18,409 |
2023-12-18 | $101.94 | $102.77 | $101.94 | $102.41 | $102.10 | 18,710 |
2023-12-15 | $101.39 | $101.79 | $100.97 | $101.29 | $100.98 | 46,778 |
2023-12-14 | $101.90 | $102.40 | $100.58 | $101.45 | $101.45 | 33,439 |
2023-12-13 | $98.52 | $101.00 | $98.37 | $100.97 | $100.97 | 22,899 |
2023-12-12 | $97.32 | $98.31 | $96.85 | $98.31 | $98.31 | 10,724 |
2023-12-11 | $96.54 | $97.52 | $96.54 | $97.52 | $97.52 | 8,734 |
2023-12-08 | $95.68 | $96.92 | $95.68 | $96.74 | $96.74 | 22,435 |
2023-12-07 | $95.42 | $96.10 | $95.27 | $95.93 | $95.93 | 14,385 |
2023-12-06 | $96.27 | $96.27 | $94.38 | $94.51 | $94.51 | 12,391 |
2023-12-05 | $94.73 | $95.65 | $94.73 | $95.22 | $95.22 | 13,394 |
2023-12-04 | $94.89 | $95.47 | $94.40 | $95.36 | $95.36 | 19,159 |
2023-12-01 | $95.00 | $96.45 | $94.96 | $96.34 | $96.34 | 37,020 |
2023-11-30 | $94.95 | $95.29 | $94.06 | $95.29 | $95.29 | 15,876 |
2023-11-29 | $95.71 | $96.00 | $94.55 | $94.60 | $94.60 | 17,219 |
2023-11-28 | $94.23 | $95.28 | $94.19 | $94.77 | $94.77 | 9,726 |
2023-11-27 | $94.69 | $94.98 | $94.44 | $94.61 | $94.61 | 9,174 |
2023-11-24 | $94.88 | $94.96 | $94.81 | $94.95 | $94.95 | 3,661 |
2023-11-22 | $95.10 | $95.30 | $94.40 | $94.94 | $94.94 | 29,880 |
2023-11-21 | $94.14 | $94.25 | $93.68 | $94.22 | $94.22 | 12,583 |
2023-11-20 | $93.55 | $94.92 | $93.41 | $94.59 | $94.59 | 20,547 |
2023-11-17 | $92.70 | $93.43 | $92.70 | $93.18 | $93.18 | 17,805 |
2023-11-16 | $92.61 | $92.92 | $92.14 | $92.89 | $92.89 | 14,821 |
2023-11-15 | $93.01 | $93.41 | $92.71 | $92.83 | $92.83 | 29,716 |
2023-11-14 | $91.48 | $92.96 | $91.44 | $92.34 | $92.34 | 31,619 |
2023-11-13 | $88.56 | $89.32 | $88.30 | $88.99 | $88.99 | 13,484 |
2023-11-10 | $87.27 | $89.20 | $86.84 | $89.15 | $89.15 | 22,422 |
2023-11-09 | $88.33 | $88.33 | $86.35 | $86.45 | $86.45 | 25,070 |
2023-11-08 | $88.06 | $88.20 | $86.95 | $87.95 | $87.95 | 25,090 |
2023-11-07 | $87.32 | $88.01 | $86.99 | $87.66 | $87.66 | 16,957 |
2023-11-06 | $87.25 | $87.44 | $86.80 | $87.15 | $87.15 | 11,836 |
2023-11-03 | $86.34 | $87.46 | $86.33 | $86.91 | $86.91 | 28,693 |
2023-11-02 | $83.80 | $85.40 | $83.80 | $85.37 | $85.37 | 30,089 |
2023-11-01 | $80.97 | $82.48 | $80.83 | $82.23 | $82.23 | 27,870 |
2023-10-31 | $79.82 | $80.63 | $79.27 | $80.63 | $80.63 | 12,929 |
2023-10-30 | $78.84 | $79.82 | $78.52 | $79.55 | $79.55 | 29,753 |
2023-10-27 | $78.71 | $78.93 | $77.30 | $77.73 | $77.73 | 24,052 |
2023-10-26 | $79.96 | $80.23 | $78.18 | $78.58 | $78.58 | 66,549 |
2023-10-25 | $81.59 | $81.81 | $80.29 | $80.48 | $80.48 | 191,730 |
2023-10-24 | $82.47 | $82.97 | $81.82 | $82.93 | $82.93 | 42,303 |
2023-10-23 | $81.26 | $83.13 | $80.66 | $81.68 | $81.68 | 624,275 |
2023-10-20 | $83.76 | $83.89 | $81.89 | $81.93 | $81.93 | 49,924 |
2023-10-19 | $85.76 | $86.21 | $83.85 | $84.06 | $84.06 | 21,432 |
2023-10-18 | $87.26 | $87.26 | $85.22 | $85.62 | $85.62 | 44,964 |
2023-10-17 | $86.72 | $88.50 | $86.72 | $87.82 | $87.82 | 12,638 |
2023-10-16 | $87.09 | $88.29 | $87.09 | $87.97 | $87.97 | 347,542 |
2023-10-13 | $87.93 | $88.09 | $85.81 | $86.19 | $86.19 | 3,786 |
2023-10-12 | $88.36 | $88.40 | $86.08 | $87.03 | $87.03 | 14,146 |
2023-10-11 | $88.09 | $88.27 | $86.95 | $88.23 | $88.23 | 19,766 |
2023-10-10 | $86.85 | $88.43 | $86.73 | $87.44 | $87.44 | 18,299 |
2023-10-09 | $84.81 | $86.77 | $84.81 | $86.52 | $86.52 | 37,941 |
2023-10-06 | $82.57 | $86.12 | $82.07 | $85.44 | $85.44 | 177,787 |
2023-10-05 | $83.52 | $83.84 | $82.56 | $83.56 | $83.56 | 162,717 |
2023-10-04 | $82.97 | $83.87 | $82.06 | $83.84 | $83.84 | 24,533 |
2023-10-03 | $83.97 | $84.40 | $82.05 | $82.31 | $82.31 | 16,060 |
2023-10-02 | $84.44 | $85.16 | $83.67 | $84.70 | $84.70 | 17,882 |
2023-09-29 | $86.51 | $86.51 | $84.37 | $84.74 | $84.74 | 18,288 |
2023-09-28 | $84.13 | $85.80 | $84.02 | $85.27 | $85.27 | 18,562 |
2023-09-27 | $84.91 | $84.93 | $83.01 | $84.36 | $84.36 | 33,943 |
2023-09-26 | $84.88 | $85.12 | $84.11 | $84.30 | $84.30 | 25,543 |
2023-09-25 | $85.65 | $86.86 | $85.58 | $86.86 | $86.86 | 17,631 |
2023-09-22 | $86.91 | $87.36 | $86.18 | $86.18 | $86.18 | 5,400 |
2023-09-21 | $87.71 | $87.98 | $86.67 | $86.67 | $86.67 | 7,009 |
2023-09-20 | $91.62 | $91.70 | $89.56 | $89.56 | $89.56 | 18,146 |
2023-09-19 | $91.28 | $91.40 | $90.33 | $91.32 | $91.32 | 20,910 |
2023-09-18 | $91.63 | $92.15 | $91.63 | $91.80 | $91.60 | 3,365 |
2023-09-15 | $93.37 | $93.37 | $91.67 | $91.74 | $91.55 | 21,164 |
2023-09-14 | $93.52 | $94.35 | $93.05 | $94.09 | $93.89 | 48,630 |
2023-09-13 | $92.66 | $92.95 | $92.17 | $92.54 | $92.34 | 18,925 |
2023-09-12 | $92.32 | $92.94 | $92.21 | $92.30 | $92.11 | 6,696 |
2023-09-11 | $93.25 | $93.38 | $92.62 | $93.26 | $93.06 | 4,073 |
2023-09-08 | $92.20 | $92.73 | $91.93 | $92.04 | $91.85 | 11,223 |
2023-09-07 | $91.22 | $92.14 | $91.07 | $91.88 | $91.69 | 16,763 |
2023-09-06 | $93.39 | $93.39 | $91.70 | $92.56 | $92.36 | 38,829 |
2023-09-05 | $94.00 | $94.39 | $93.87 | $93.87 | $93.67 | 47,686 |
2023-09-01 | $95.45 | $95.48 | $94.17 | $94.63 | $94.63 | 40,089 |
2023-08-31 | $95.20 | $95.24 | $94.47 | $94.47 | $94.47 | 26,619 |
2023-08-30 | $94.00 | $94.78 | $94.00 | $94.70 | $94.70 | 41,641 |
2023-08-29 | $92.14 | $93.80 | $92.14 | $93.80 | $93.80 | 25,472 |
2023-08-28 | $91.01 | $91.29 | $90.58 | $91.23 | $91.23 | 13,600 |
2023-08-25 | $89.74 | $90.60 | $88.37 | $90.11 | $90.11 | 24,301 |
2023-08-24 | $91.98 | $92.19 | $89.23 | $89.23 | $89.23 | 33,135 |
2023-08-23 | $89.89 | $91.71 | $89.89 | $91.41 | $91.41 | 96,618 |
2023-08-22 | $90.71 | $90.71 | $89.35 | $89.42 | $89.42 | 21,363 |
2023-08-21 | $89.31 | $90.28 | $88.49 | $90.00 | $90.00 | 35,553 |
2023-08-18 | $87.62 | $89.17 | $87.58 | $88.63 | $88.63 | 34,728 |
2023-08-17 | $90.92 | $90.92 | $88.84 | $88.97 | $88.97 | 80,537 |
2023-08-16 | $91.53 | $91.98 | $90.28 | $90.31 | $90.31 | 95,989 |
2023-08-15 | $92.98 | $93.15 | $91.47 | $91.64 | $91.64 | 22,454 |
2023-08-14 | $92.35 | $93.74 | $92.35 | $93.74 | $93.74 | 6,291 |
2023-08-11 | $92.40 | $93.17 | $92.31 | $92.77 | $92.77 | 3,329 |
2023-08-10 | $94.08 | $95.15 | $92.65 | $92.95 | $92.95 | 62,588 |
2023-08-09 | $94.04 | $94.15 | $92.61 | $92.95 | $92.95 | 13,102 |
2023-08-08 | $93.46 | $94.32 | $92.79 | $94.24 | $94.24 | 8,940 |
2023-08-07 | $94.17 | $95.02 | $94.13 | $95.01 | $95.01 | 4,315 |
2023-08-04 | $95.09 | $95.88 | $93.28 | $93.28 | $93.28 | 32,841 |
2023-08-03 | $94.44 | $95.07 | $94.17 | $94.43 | $94.43 | 14,548 |
2023-08-02 | $96.12 | $96.15 | $94.89 | $94.96 | $94.96 | 68,535 |
2023-08-01 | $97.69 | $97.74 | $97.37 | $97.63 | $97.63 | 7,855 |
2023-07-31 | $98.10 | $98.18 | $97.60 | $98.16 | $98.16 | 10,763 |
2023-07-28 | $97.36 | $98.04 | $97.10 | $97.84 | $97.84 | 7,235 |
2023-07-27 | $98.77 | $98.92 | $95.84 | $95.89 | $95.89 | 17,833 |
2023-07-26 | $96.84 | $97.81 | $96.70 | $97.31 | $97.31 | 10,268 |
2023-07-25 | $96.61 | $97.79 | $96.61 | $97.32 | $97.32 | 7,478 |
2023-07-24 | $96.40 | $96.88 | $96.26 | $96.70 | $96.70 | 8,749 |
2023-07-21 | $96.19 | $96.60 | $96.05 | $96.05 | $96.05 | 7,563 |
2023-07-20 | $96.87 | $97.07 | $95.77 | $95.94 | $95.94 | 11,595 |
2023-07-19 | $97.24 | $97.76 | $97.00 | $97.24 | $97.24 | 9,830 |
2023-07-18 | $95.53 | $97.07 | $95.46 | $96.84 | $96.84 | 14,152 |
2023-07-17 | $94.77 | $95.74 | $94.77 | $95.44 | $95.44 | 15,517 |
2023-07-14 | $95.36 | $95.74 | $94.69 | $94.74 | $94.74 | 7,176 |
2023-07-13 | $94.26 | $95.15 | $94.20 | $95.01 | $95.01 | 19,493 |
2023-07-12 | $93.65 | $94.12 | $93.22 | $93.51 | $93.51 | 14,337 |
2023-07-11 | $91.19 | $92.18 | $91.19 | $92.09 | $92.09 | 4,849 |
2023-07-10 | $90.32 | $90.88 | $90.18 | $90.88 | $90.88 | 6,387 |
2023-07-07 | $90.90 | $92.14 | $90.39 | $90.51 | $90.51 | 12,869 |
2023-07-06 | $90.86 | $91.09 | $89.99 | $91.00 | $91.00 | 88,401 |
2023-07-05 | $91.89 | $92.68 | $91.89 | $92.52 | $92.52 | 6,963 |
2023-07-03 | $92.34 | $92.78 | $92.34 | $92.78 | $92.78 | 9,303 |
2023-06-30 | $91.82 | $92.85 | $91.82 | $92.54 | $92.54 | 22,639 |
2023-06-29 | $89.55 | $90.47 | $89.55 | $90.43 | $90.43 | 13,365 |
2023-06-28 | $89.18 | $90.14 | $89.09 | $89.70 | $89.70 | 54,540 |
2023-06-27 | $88.42 | $89.84 | $88.00 | $89.70 | $89.70 | 6,360 |
2023-06-26 | $88.22 | $88.99 | $87.77 | $87.77 | $87.77 | 574,771 |
2023-06-23 | $88.61 | $89.17 | $88.39 | $88.60 | $88.60 | 4,232 |
2023-06-22 | $88.84 | $89.88 | $88.77 | $89.88 | $89.88 | 15,128 |
2023-06-21 | $89.82 | $89.90 | $89.15 | $89.31 | $89.31 | 27,007 |
2023-06-20 | $90.76 | $90.93 | $89.72 | $90.65 | $90.30 | 15,551 |
2023-06-16 | $93.00 | $93.00 | $91.52 | $91.54 | $91.54 | 61,156 |
2023-06-15 | $89.65 | $92.53 | $89.65 | $92.12 | $92.12 | 25,955 |
2023-06-14 | $89.98 | $90.73 | $88.60 | $89.97 | $89.97 | 8,392 |
2023-06-13 | $89.47 | $90.00 | $89.06 | $89.83 | $89.83 | 11,292 |
2023-06-12 | $87.43 | $88.63 | $87.28 | $88.63 | $88.63 | 13,660 |
2023-06-09 | $87.43 | $87.72 | $86.85 | $87.07 | $87.07 | 26,862 |
2023-06-08 | $85.80 | $86.92 | $85.80 | $86.81 | $86.81 | 8,979 |
2023-06-07 | $86.87 | $86.87 | $85.64 | $85.79 | $85.79 | 15,171 |
2023-06-06 | $86.08 | $86.52 | $86.06 | $86.41 | $86.41 | 4,765 |
2023-06-05 | $86.76 | $87.00 | $85.79 | $86.04 | $86.04 | 6,196 |
2023-06-02 | $85.00 | $86.63 | $84.99 | $86.33 | $86.33 | 99,502 |
2023-06-01 | $81.99 | $84.30 | $81.99 | $83.93 | $83.93 | 322,394 |
2023-05-31 | $82.56 | $82.81 | $81.82 | $82.42 | $82.42 | 12,163 |
2023-05-30 | $84.11 | $84.18 | $83.28 | $83.38 | $83.38 | 55,665 |
2023-05-26 | $81.54 | $83.53 | $81.48 | $83.38 | $83.38 | 72,387 |
2023-05-25 | $81.19 | $81.51 | $80.53 | $81.25 | $81.25 | 72,581 |
2023-05-24 | $80.41 | $80.50 | $79.62 | $79.84 | $79.84 | 33,987 |
2023-05-23 | $82.37 | $82.57 | $81.00 | $81.11 | $81.11 | 12,743 |
2023-05-22 | $83.25 | $83.25 | $82.71 | $82.90 | $82.90 | 54,628 |
2023-05-19 | $83.43 | $83.62 | $82.50 | $82.84 | $82.84 | 44,320 |
2023-05-18 | $81.50 | $83.24 | $81.50 | $83.17 | $83.17 | 34,633 |
2023-05-17 | $80.54 | $81.80 | $80.09 | $81.61 | $81.61 | 15,054 |
2023-05-16 | $80.58 | $80.58 | $79.72 | $79.72 | $79.72 | 3,333 |
2023-05-15 | $79.99 | $80.84 | $79.99 | $80.76 | $80.76 | 6,361 |
2023-05-12 | $80.48 | $80.48 | $79.41 | $80.20 | $80.20 | 6,350 |
2023-05-11 | $79.83 | $80.54 | $79.77 | $80.41 | $80.41 | 12,958 |
2023-05-10 | $81.32 | $81.32 | $79.28 | $80.77 | $80.77 | 13,759 |
2023-05-09 | $80.10 | $80.38 | $80.04 | $80.04 | $80.04 | 27,854 |
2023-05-08 | $80.84 | $80.90 | $80.45 | $80.72 | $80.72 | 103,397 |
2023-05-05 | $79.34 | $81.13 | $79.34 | $80.75 | $80.75 | 13,069 |
2023-05-04 | $78.62 | $78.62 | $77.56 | $77.93 | $77.93 | 104,489 |
2023-05-03 | $80.30 | $81.05 | $78.95 | $79.07 | $79.07 | 148,583 |
2023-05-02 | $81.35 | $81.45 | $79.00 | $80.23 | $80.23 | 17,464 |
2023-05-01 | $82.09 | $82.69 | $81.98 | $82.12 | $82.12 | 55,071 |
2023-04-28 | $80.70 | $82.10 | $80.70 | $82.10 | $82.10 | 72,421 |
2023-04-27 | $78.77 | $80.87 | $78.77 | $80.82 | $80.82 | 43,498 |
2023-04-26 | $78.68 | $79.06 | $77.54 | $77.84 | $77.84 | 37,782 |
2023-04-25 | $80.16 | $80.18 | $78.42 | $78.42 | $78.42 | 13,077 |
2023-04-24 | $80.76 | $81.13 | $80.28 | $80.98 | $80.98 | 17,925 |
2023-04-21 | $80.80 | $80.89 | $80.25 | $80.84 | $80.84 | 7,289 |
2023-04-20 | $80.47 | $81.40 | $80.22 | $80.72 | $80.72 | 7,951 |
2023-04-19 | $81.18 | $82.01 | $81.10 | $81.63 | $81.63 | 6,638 |
2023-04-18 | $82.28 | $82.28 | $81.27 | $81.75 | $81.75 | 12,305 |
2023-04-17 | $81.02 | $81.58 | $80.54 | $81.58 | $81.58 | 12,776 |
2023-04-14 | $81.65 | $82.08 | $80.43 | $81.12 | $81.12 | 25,212 |
2023-04-13 | $80.27 | $81.49 | $80.24 | $81.49 | $81.49 | 35,281 |
2023-04-12 | $80.90 | $80.90 | $79.25 | $79.39 | $79.39 | 30,338 |
2023-04-11 | $80.00 | $80.55 | $79.93 | $79.93 | $79.93 | 12,192 |
2023-04-10 | $78.73 | $79.84 | $78.73 | $79.84 | $79.84 | 45,305 |
2023-04-06 | $78.94 | $79.89 | $78.84 | $79.89 | $79.89 | 289,673 |
2023-04-05 | $79.45 | $79.53 | $78.77 | $79.28 | $79.28 | 20,105 |
2023-04-04 | $80.92 | $80.92 | $79.36 | $79.78 | $79.78 | 42,960 |
2023-04-03 | $80.06 | $80.75 | $79.75 | $80.65 | $80.65 | 13,581 |
2023-03-31 | $78.23 | $80.04 | $78.23 | $80.02 | $80.02 | 260,668 |
2023-03-30 | $78.06 | $78.06 | $77.22 | $77.85 | $77.85 | 19,141 |
2023-03-29 | $76.43 | $77.05 | $76.04 | $76.96 | $76.96 | 14,327 |
2023-03-28 | $74.85 | $74.85 | $74.25 | $74.76 | $74.76 | 3,351 |
2023-03-27 | $75.80 | $75.96 | $75.00 | $75.00 | $75.00 | 7,425 |
2023-03-24 | $72.89 | $74.86 | $72.62 | $74.86 | $74.86 | 21,745 |
2023-03-23 | $75.08 | $76.10 | $73.33 | $74.12 | $74.12 | 13,814 |
2023-03-22 | $76.52 | $76.97 | $73.82 | $73.82 | $73.82 | 12,011 |
2023-03-21 | $75.55 | $76.17 | $75.09 | $76.15 | $76.15 | 12,999 |
2023-03-20 | $73.12 | $74.33 | $73.12 | $74.11 | $74.11 | 14,994 |
2023-03-17 | $74.12 | $74.29 | $72.61 | $72.94 | $72.94 | 16,475 |
2023-03-16 | $71.25 | $74.73 | $71.18 | $74.52 | $74.52 | 23,271 |
2023-03-15 | $70.98 | $72.19 | $70.07 | $72.19 | $72.19 | 31,919 |
2023-03-14 | $72.47 | $73.56 | $71.39 | $73.19 | $73.19 | 22,322 |
2023-03-13 | $69.42 | $72.20 | $68.92 | $70.70 | $70.70 | 293,483 |
2023-03-10 | $71.96 | $73.50 | $70.45 | $70.79 | $70.79 | 34,818 |
2023-03-09 | $76.32 | $76.69 | $73.11 | $73.14 | $73.14 | 14,310 |
2023-03-08 | $75.72 | $75.90 | $75.06 | $75.88 | $75.88 | 7,988 |
2023-03-07 | $78.06 | $78.10 | $75.54 | $75.65 | $75.65 | 15,438 |
2023-03-06 | $78.27 | $79.19 | $77.95 | $78.09 | $78.09 | 15,863 |
2023-03-03 | $76.28 | $78.01 | $76.28 | $77.93 | $77.93 | 8,678 |
2023-03-02 | $73.68 | $75.79 | $73.68 | $75.47 | $75.47 | 9,918 |
2023-03-01 | $74.66 | $75.02 | $74.07 | $74.40 | $74.40 | 17,545 |
2023-02-28 | $75.54 | $76.00 | $75.01 | $75.01 | $75.01 | 4,070 |
2023-02-27 | $76.39 | $76.76 | $75.43 | $75.53 | $75.53 | 8,088 |
2023-02-24 | $74.77 | $75.11 | $74.10 | $75.08 | $75.08 | 13,684 |
2023-02-23 | $77.16 | $77.21 | $75.30 | $76.79 | $76.79 | 20,917 |
2023-02-22 | $76.40 | $76.98 | $75.59 | $76.06 | $76.06 | 24,439 |
2023-02-21 | $77.81 | $77.95 | $76.21 | $76.26 | $76.26 | 24,518 |
2023-02-17 | $78.97 | $79.38 | $78.72 | $79.36 | $79.36 | 5,667 |
2023-02-16 | $79.88 | $81.54 | $79.88 | $79.94 | $79.94 | 10,308 |
2023-02-15 | $80.68 | $82.13 | $80.65 | $81.79 | $81.79 | 44,454 |
2023-02-14 | $81.10 | $82.38 | $80.02 | $81.68 | $81.68 | 63,510 |
2023-02-13 | $80.04 | $81.75 | $80.04 | $81.59 | $81.59 | 321,819 |
2023-02-10 | $79.03 | $79.89 | $78.75 | $79.88 | $79.88 | 9,686 |
2023-02-09 | $82.38 | $82.38 | $79.33 | $79.57 | $79.57 | 46,226 |
2023-02-08 | $81.97 | $82.37 | $80.83 | $80.98 | $80.98 | 16,601 |
2023-02-07 | $80.32 | $83.15 | $80.12 | $82.79 | $82.79 | 17,276 |
2023-02-06 | $80.88 | $80.97 | $80.01 | $80.65 | $80.65 | 7,553 |
2023-02-03 | $81.46 | $83.48 | $81.23 | $81.66 | $81.66 | 73,274 |
2023-02-02 | $82.71 | $84.00 | $81.95 | $83.46 | $83.46 | 36,916 |
2023-02-01 | $78.99 | $82.18 | $78.17 | $80.98 | $80.98 | 29,649 |
2023-01-31 | $77.36 | $79.42 | $77.33 | $79.42 | $79.42 | 16,951 |
2023-01-30 | $78.46 | $78.91 | $77.12 | $77.20 | $77.20 | 14,033 |
2023-01-27 | $78.37 | $80.08 | $78.37 | $79.23 | $79.23 | 72,726 |
2023-01-26 | $78.21 | $78.89 | $77.20 | $78.89 | $78.89 | 17,153 |
2023-01-25 | $75.45 | $77.06 | $74.82 | $77.06 | $77.06 | 11,417 |
2023-01-24 | $76.61 | $77.44 | $76.26 | $77.23 | $77.23 | 10,122 |
2023-01-23 | $75.77 | $77.79 | $75.65 | $77.32 | $77.32 | 159,438 |
2023-01-20 | $73.24 | $75.49 | $72.87 | $75.49 | $75.49 | 17,114 |
2023-01-19 | $73.08 | $73.55 | $72.34 | $72.87 | $72.87 | 158,638 |
2023-01-18 | $76.80 | $77.17 | $73.86 | $73.87 | $73.87 | 25,699 |
2023-01-17 | $76.65 | $77.18 | $76.14 | $76.35 | $76.35 | 39,216 |
2023-01-13 | $74.73 | $76.78 | $74.73 | $76.65 | $76.65 | 70,749 |
2023-01-12 | $75.92 | $76.56 | $74.50 | $76.02 | $76.02 | 34,405 |
2023-01-11 | $74.30 | $75.45 | $74.00 | $75.45 | $75.45 | 27,463 |
2023-01-10 | $72.43 | $73.66 | $72.25 | $73.66 | $73.66 | 23,391 |
2023-01-09 | $73.65 | $74.82 | $72.67 | $72.67 | $72.67 | 25,939 |
2023-01-06 | $70.74 | $73.18 | $69.70 | $72.67 | $72.67 | 28,013 |
2023-01-05 | $70.49 | $70.49 | $69.50 | $69.53 | $69.53 | 24,492 |
2023-01-04 | $70.91 | $71.98 | $69.88 | $71.11 | $71.11 | 22,996 |
2023-01-03 | $71.51 | $72.21 | $69.14 | $70.12 | $70.12 | 34,978 |
2022-12-30 | $70.12 | $70.76 | $69.33 | $70.75 | $70.75 | 38,798 |
2022-12-29 | $69.83 | $71.48 | $69.64 | $71.17 | $71.17 | 30,433 |
2022-12-28 | $70.42 | $71.06 | $68.66 | $68.81 | $68.81 | 59,842 |
2022-12-27 | $71.01 | $71.09 | $70.06 | $70.48 | $70.48 | 14,240 |
2022-12-23 | $69.87 | $71.06 | $69.45 | $71.00 | $71.00 | 18,044 |
2022-12-22 | $71.19 | $71.19 | $68.21 | $70.20 | $70.20 | 20,273 |
2022-12-21 | $71.23 | $72.70 | $71.09 | $72.28 | $72.28 | 17,698 |
2022-12-20 | $69.81 | $70.86 | $69.15 | $70.29 | $70.29 | 11,862 |
2022-12-19 | $72.01 | $72.02 | $70.07 | $70.72 | $70.10 | 20,405 |
2022-12-16 | $72.63 | $72.90 | $71.22 | $71.96 | $71.33 | 57,937 |
2022-12-15 | $75.57 | $75.79 | $73.10 | $73.71 | $73.06 | 63,519 |
2022-12-14 | $78.42 | $79.85 | $76.69 | $77.56 | $76.88 | 33,644 |
2022-12-13 | $81.91 | $81.91 | $77.46 | $78.58 | $77.89 | 45,767 |
2022-12-12 | $75.50 | $77.32 | $75.33 | $77.31 | $76.63 | 48,351 |
2022-12-09 | $75.97 | $76.73 | $75.27 | $75.27 | $74.61 | 9,546 |
2022-12-08 | $76.00 | $76.74 | $75.53 | $76.28 | $75.61 | 18,482 |
2022-12-07 | $75.15 | $76.05 | $74.90 | $75.31 | $74.65 | 19,665 |
2022-12-06 | $77.77 | $77.77 | $74.83 | $75.46 | $74.80 | 31,729 |
2022-12-05 | $79.46 | $79.70 | $77.34 | $77.87 | $77.87 | 22,712 |
2022-12-02 | $78.95 | $80.85 | $78.95 | $80.62 | $80.62 | 26,012 |
2022-12-01 | $81.25 | $81.75 | $79.86 | $80.92 | $80.92 | 36,415 |
2022-11-30 | $76.55 | $80.88 | $75.52 | $80.88 | $80.88 | 83,894 |
2022-11-29 | $76.55 | $76.98 | $75.75 | $76.25 | $76.25 | 50,360 |
2022-11-28 | $77.69 | $78.31 | $76.21 | $76.60 | $76.60 | 33,645 |
2022-11-25 | $78.85 | $79.16 | $78.81 | $78.90 | $78.90 | 14,871 |
2022-11-23 | $78.01 | $79.28 | $77.95 | $79.00 | $79.00 | 62,610 |
2022-11-22 | $76.91 | $78.18 | $76.28 | $78.10 | $78.10 | 57,096 |
2022-11-21 | $76.19 | $76.54 | $75.36 | $76.07 | $76.07 | 28,243 |
2022-11-18 | $77.19 | $77.21 | $75.67 | $76.73 | $76.73 | 20,211 |
2022-11-17 | $74.54 | $76.25 | $74.40 | $75.97 | $75.97 | 30,094 |
2022-11-16 | $77.03 | $77.31 | $76.36 | $76.47 | $76.47 | 24,077 |
2022-11-15 | $78.72 | $79.13 | $76.36 | $77.66 | $77.66 | 85,444 |
2022-11-14 | $77.00 | $78.34 | $76.33 | $76.43 | $76.43 | 60,919 |
2022-11-11 | $76.60 | $78.00 | $75.83 | $77.72 | $77.72 | 70,022 |
2022-11-10 | $73.80 | $76.34 | $72.89 | $76.25 | $76.25 | 80,102 |
2022-11-09 | $70.81 | $71.15 | $68.61 | $68.69 | $68.69 | 44,290 |
2022-11-08 | $71.34 | $72.80 | $70.35 | $71.67 | $71.67 | 52,763 |
2022-11-07 | $70.18 | $71.01 | $69.40 | $70.87 | $70.87 | 30,891 |
2022-11-04 | $69.81 | $70.34 | $67.28 | $69.54 | $69.54 | 35,555 |
2022-11-03 | $67.79 | $68.68 | $66.81 | $67.66 | $67.66 | 65,661 |
2022-11-02 | $72.51 | $74.01 | $69.10 | $69.10 | $69.10 | 55,316 |
2022-11-01 | $74.91 | $74.95 | $72.30 | $72.77 | $72.77 | 41,219 |
2022-10-31 | $73.50 | $74.20 | $73.15 | $73.42 | $73.42 | 59,727 |
2022-10-28 | $71.10 | $74.60 | $71.08 | $74.48 | $74.48 | 65,339 |
2022-10-27 | $72.31 | $72.98 | $70.92 | $71.14 | $71.14 | 80,350 |
2022-10-26 | $71.71 | $73.80 | $71.67 | $71.95 | $71.95 | 53,421 |
2022-10-25 | $70.73 | $73.06 | $70.72 | $72.91 | $72.91 | 64,381 |
2022-10-24 | $69.69 | $71.13 | $68.68 | $70.71 | $70.71 | 87,005 |
2022-10-21 | $65.74 | $69.21 | $65.31 | $69.03 | $69.03 | 103,556 |
2022-10-20 | $66.86 | $68.50 | $65.62 | $65.91 | $65.91 | 42,721 |
2022-10-19 | $67.15 | $68.17 | $65.95 | $67.00 | $67.00 | 76,451 |
2022-10-18 | $69.43 | $69.54 | $66.70 | $67.83 | $67.83 | 71,891 |
2022-10-17 | $65.49 | $66.80 | $65.49 | $66.42 | $66.42 | 50,153 |
2022-10-14 | $67.17 | $67.74 | $62.96 | $63.22 | $63.22 | 108,696 |
2022-10-13 | $60.31 | $66.74 | $59.98 | $66.20 | $66.20 | 126,345 |
2022-10-12 | $63.18 | $64.01 | $62.90 | $62.93 | $62.93 | 93,513 |
2022-10-11 | $63.52 | $65.03 | $62.65 | $63.37 | $63.37 | 73,252 |
2022-10-10 | $65.57 | $65.64 | $63.34 | $64.21 | $64.21 | 83,551 |
2022-10-07 | $67.45 | $67.57 | $64.63 | $65.18 | $65.18 | 92,815 |
2022-10-06 | $70.00 | $71.03 | $68.92 | $69.08 | $69.08 | 120,410 |
2022-10-05 | $69.08 | $71.33 | $68.40 | $70.50 | $70.50 | 64,850 |
2022-10-04 | $68.85 | $70.85 | $68.85 | $70.81 | $70.81 | 92,302 |
2022-10-03 | $64.73 | $67.31 | $64.24 | $66.70 | $66.70 | 70,356 |
2022-09-30 | $65.10 | $66.45 | $63.37 | $63.39 | $63.39 | 158,534 |
2022-09-29 | $66.88 | $66.92 | $64.34 | $65.46 | $65.46 | 93,693 |
2022-09-28 | $65.98 | $68.84 | $65.55 | $68.24 | $68.24 | 96,613 |
2022-09-27 | $67.43 | $68.09 | $64.79 | $65.68 | $65.68 | 116,032 |
2022-09-26 | $66.78 | $68.13 | $65.58 | $66.10 | $66.10 | 60,653 |
2022-09-23 | $68.34 | $68.34 | $65.69 | $67.35 | $67.35 | 79,773 |
2022-09-22 | $70.68 | $71.00 | $69.51 | $69.79 | $69.79 | 44,513 |
2022-09-21 | $74.33 | $75.36 | $70.99 | $70.99 | $70.99 | 82,996 |
2022-09-20 | $73.94 | $74.26 | $72.59 | $73.52 | $73.52 | 28,089 |
2022-09-19 | $72.88 | $75.24 | $72.88 | $75.23 | $75.23 | 22,162 |
2022-09-16 | $73.60 | $74.31 | $72.89 | $74.18 | $74.18 | 44,093 |
2022-09-15 | $76.44 | $76.83 | $74.93 | $75.30 | $75.30 | 36,515 |
2022-09-14 | $76.99 | $77.59 | $75.83 | $77.02 | $77.02 | 27,063 |
2022-09-13 | $80.06 | $80.58 | $76.03 | $76.55 | $76.55 | 48,371 |
2022-09-12 | $82.92 | $84.07 | $82.86 | $83.75 | $83.75 | 36,092 |
2022-09-09 | $80.49 | $82.29 | $80.49 | $82.07 | $82.07 | 21,883 |
2022-09-08 | $77.47 | $79.68 | $77.19 | $79.55 | $79.55 | 65,414 |
2022-09-07 | $75.70 | $78.69 | $75.70 | $78.53 | $78.53 | 25,452 |
2022-09-06 | $76.80 | $77.08 | $74.99 | $75.81 | $75.81 | 43,188 |
2022-09-02 | $79.64 | $80.10 | $75.70 | $76.40 | $76.40 | 38,500 |
2022-09-01 | $76.75 | $78.19 | $75.64 | $78.07 | $78.07 | 35,477 |
2022-08-31 | $79.43 | $79.99 | $77.64 | $77.65 | $77.65 | 23,449 |
2022-08-30 | $81.14 | $81.14 | $78.01 | $78.87 | $78.87 | 94,325 |
2022-08-29 | $80.50 | $81.52 | $80.16 | $80.67 | $80.67 | 10,546 |
2022-08-26 | $87.67 | $87.77 | $81.71 | $81.76 | $81.76 | 47,027 |
2022-08-25 | $85.91 | $87.58 | $85.60 | $87.58 | $87.58 | 8,089 |
2022-08-24 | $84.57 | $85.84 | $84.48 | $85.30 | $85.30 | 14,754 |
2022-08-23 | $85.02 | $85.94 | $84.57 | $84.79 | $84.79 | 25,849 |
2022-08-22 | $86.71 | $86.73 | $84.93 | $85.17 | $85.17 | 33,070 |
2022-08-19 | $90.10 | $90.15 | $88.70 | $88.97 | $88.97 | 11,961 |
2022-08-18 | $90.98 | $91.63 | $90.54 | $91.32 | $91.32 | 16,084 |
2022-08-17 | $90.52 | $91.91 | $90.09 | $90.88 | $90.88 | 22,591 |
2022-08-16 | $91.32 | $92.71 | $91.04 | $92.23 | $92.23 | 15,427 |
2022-08-15 | $90.12 | $92.04 | $90.12 | $91.77 | $91.77 | 23,012 |
2022-08-12 | $88.97 | $91.08 | $88.65 | $91.06 | $91.06 | 113,056 |
2022-08-11 | $89.40 | $90.13 | $87.85 | $88.08 | $88.08 | 39,848 |
2022-08-10 | $87.59 | $88.17 | $86.80 | $88.06 | $88.06 | 30,891 |
2022-08-09 | $84.88 | $85.08 | $84.42 | $84.58 | $84.58 | 9,422 |
2022-08-08 | $86.21 | $87.14 | $84.89 | $85.28 | $85.28 | 31,902 |
2022-08-05 | $83.84 | $85.54 | $83.84 | $85.48 | $85.48 | 12,213 |
2022-08-04 | $85.79 | $86.09 | $85.08 | $85.73 | $85.73 | 21,033 |
2022-08-03 | $84.27 | $86.37 | $84.23 | $85.87 | $85.87 | 20,860 |
2022-08-02 | $83.76 | $84.96 | $82.89 | $83.28 | $83.28 | 11,386 |
2022-08-01 | $83.77 | $85.40 | $83.58 | $84.43 | $84.43 | 20,820 |
2022-07-29 | $83.10 | $85.26 | $82.83 | $84.94 | $84.94 | 52,075 |
2022-07-28 | $80.83 | $82.75 | $79.55 | $82.54 | $82.54 | 23,596 |
2022-07-27 | $77.93 | $81.11 | $77.82 | $80.55 | $80.55 | 41,197 |
2022-07-26 | $77.41 | $77.55 | $76.24 | $76.51 | $76.51 | 24,325 |
2022-07-25 | $78.43 | $78.68 | $77.62 | $78.40 | $78.40 | 28,403 |
2022-07-22 | $79.79 | $80.15 | $77.28 | $78.19 | $78.19 | 36,556 |
2022-07-21 | $77.89 | $79.72 | $77.00 | $79.69 | $79.69 | 23,948 |
2022-07-20 | $77.26 | $78.72 | $76.77 | $78.17 | $78.17 | 59,200 |
2022-07-19 | $74.77 | $77.33 | $74.70 | $77.17 | $77.17 | 44,444 |
2022-07-18 | $75.71 | $75.71 | $72.82 | $73.19 | $73.19 | 9,104 |
2022-07-15 | $73.41 | $74.41 | $72.94 | $74.36 | $74.36 | 12,221 |
2022-07-14 | $70.12 | $71.74 | $69.16 | $71.66 | $71.66 | 47,319 |
2022-07-13 | $70.65 | $72.96 | $70.45 | $72.12 | $72.12 | 14,351 |
2022-07-12 | $73.89 | $74.78 | $72.29 | $72.86 | $72.86 | 17,823 |
2022-07-11 | $74.53 | $74.94 | $74.04 | $74.05 | $74.05 | 8,608 |
2022-07-08 | $75.36 | $76.46 | $74.84 | $75.79 | $75.79 | 14,152 |
2022-07-07 | $74.73 | $76.28 | $74.73 | $76.00 | $76.00 | 17,600 |
2022-07-06 | $73.37 | $74.68 | $72.61 | $73.86 | $73.86 | 14,764 |
2022-07-05 | $70.57 | $73.31 | $70.01 | $73.31 | $73.31 | 30,890 |
2022-07-01 | $71.25 | $73.20 | $70.43 | $73.08 | $73.08 | 33,676 |
2022-06-30 | $71.16 | $72.77 | $69.83 | $71.61 | $71.61 | 62,172 |
2022-06-29 | $73.06 | $73.41 | $72.21 | $72.77 | $72.77 | 64,308 |
2022-06-28 | $76.66 | $77.65 | $72.88 | $72.96 | $72.96 | 36,502 |
2022-06-27 | $77.01 | $77.05 | $75.65 | $75.93 | $75.93 | 26,634 |
2022-06-24 | $73.32 | $76.64 | $73.32 | $76.64 | $76.64 | 41,882 |
2022-06-23 | $71.53 | $72.17 | $70.21 | $72.17 | $72.17 | 39,385 |
2022-06-22 | $69.19 | $72.21 | $69.16 | $70.67 | $70.67 | 31,927 |
2022-06-21 | $69.69 | $71.40 | $69.69 | $70.86 | $70.86 | 34,922 |
2022-06-17 | $67.42 | $68.79 | $66.36 | $67.45 | $67.45 | 75,109 |
2022-06-16 | $68.74 | $68.74 | $66.35 | $67.38 | $67.38 | 66,840 |
2022-06-15 | $71.37 | $73.36 | $69.50 | $72.03 | $72.03 | 32,515 |
2022-06-14 | $71.18 | $71.43 | $68.92 | $70.02 | $70.02 | 78,911 |
2022-06-13 | $72.38 | $73.08 | $69.98 | $70.54 | $70.54 | 100,372 |
2022-06-10 | $78.41 | $78.54 | $76.24 | $76.24 | $76.24 | 39,672 |
2022-06-09 | $84.59 | $85.22 | $81.05 | $81.05 | $81.05 | 33,089 |
2022-06-08 | $86.15 | $86.95 | $84.89 | $85.02 | $85.02 | 28,016 |
2022-06-07 | $83.74 | $86.99 | $83.64 | $86.92 | $86.92 | 14,739 |
2022-06-06 | $86.61 | $87.23 | $85.03 | $85.41 | $85.41 | 11,690 |
2022-06-03 | $85.50 | $86.21 | $84.55 | $84.88 | $84.88 | 11,090 |
2022-06-02 | $84.41 | $87.66 | $83.70 | $87.66 | $87.66 | 19,883 |
2022-06-01 | $86.84 | $87.16 | $83.44 | $84.55 | $84.55 | 23,639 |
2022-05-31 | $86.18 | $87.21 | $84.84 | $85.77 | $85.77 | 19,690 |
2022-05-27 | $84.29 | $86.95 | $84.13 | $86.95 | $86.95 | 59,960 |
2022-05-26 | $80.12 | $83.35 | $80.12 | $82.90 | $82.90 | 75,124 |
2022-05-25 | $77.56 | $80.29 | $77.56 | $79.69 | $79.69 | 35,399 |
2022-05-24 | $77.77 | $78.67 | $75.52 | $78.32 | $78.32 | 114,950 |
2022-05-23 | $77.82 | $79.75 | $77.12 | $79.32 | $79.32 | 37,898 |
2022-05-20 | $78.07 | $78.21 | $73.07 | $76.58 | $76.58 | 128,005 |
2022-05-19 | $76.50 | $78.16 | $75.79 | $76.57 | $76.57 | 60,314 |
2022-05-18 | $82.35 | $82.37 | $77.07 | $77.61 | $77.61 | 43,825 |
2022-05-17 | $83.63 | $84.30 | $82.05 | $84.30 | $84.30 | 42,725 |
2022-05-16 | $80.89 | $82.50 | $80.03 | $80.84 | $80.84 | 25,422 |
2022-05-13 | $79.68 | $82.18 | $79.25 | $81.62 | $81.62 | 47,830 |
2022-05-12 | $76.75 | $79.17 | $75.16 | $77.86 | $77.86 | 58,262 |
2022-05-11 | $80.76 | $82.55 | $77.87 | $78.08 | $78.08 | 53,699 |
2022-05-10 | $82.89 | $83.35 | $79.39 | $80.71 | $80.71 | 22,563 |
2022-05-09 | $83.23 | $83.43 | $79.94 | $80.40 | $80.40 | 80,750 |
2022-05-06 | $85.74 | $87.08 | $83.62 | $85.86 | $85.86 | 38,649 |
2022-05-05 | $91.53 | $91.53 | $84.99 | $86.86 | $86.86 | 53,471 |
2022-05-04 | $88.42 | $93.67 | $87.04 | $93.38 | $93.38 | 70,578 |
2022-05-03 | $87.55 | $89.16 | $86.97 | $88.07 | $88.07 | 28,879 |
2022-05-02 | $86.30 | $87.70 | $83.84 | $87.43 | $87.43 | 35,998 |
2022-04-29 | $91.40 | $92.32 | $86.03 | $86.19 | $86.19 | 49,110 |
2022-04-28 | $90.98 | $93.79 | $89.49 | $93.22 | $93.22 | 33,723 |
2022-04-27 | $88.73 | $90.97 | $88.00 | $88.66 | $88.66 | 20,727 |
2022-04-26 | $92.54 | $92.59 | $88.23 | $88.23 | $88.23 | 65,576 |
2022-04-25 | $91.55 | $93.68 | $89.55 | $93.61 | $93.61 | 55,720 |
2022-04-22 | $97.44 | $97.44 | $92.39 | $92.55 | $92.55 | 36,370 |
2022-04-21 | $102.92 | $103.38 | $97.72 | $97.95 | $97.95 | 20,945 |
2022-04-20 | $102.01 | $102.15 | $100.52 | $101.03 | $101.03 | 30,536 |
2022-04-19 | $98.09 | $101.32 | $98.09 | $100.98 | $100.98 | 10,608 |
2022-04-18 | $97.95 | $98.75 | $97.02 | $97.87 | $97.87 | 18,656 |
2022-04-14 | $100.72 | $100.86 | $97.97 | $97.97 | $97.97 | 19,193 |
2022-04-13 | $98.14 | $100.76 | $98.10 | $100.50 | $100.50 | 17,971 |
2022-04-12 | $100.45 | $101.55 | $97.74 | $98.23 | $98.23 | 26,556 |
2022-04-11 | $100.96 | $101.17 | $98.83 | $98.92 | $98.92 | 65,578 |
2022-04-08 | $102.67 | $103.65 | $101.90 | $102.47 | $102.47 | 18,562 |
2022-04-07 | $101.64 | $103.91 | $100.95 | $103.04 | $103.04 | 29,868 |
2022-04-06 | $102.14 | $102.85 | $100.68 | $102.00 | $102.00 | 39,742 |
2022-04-05 | $106.03 | $107.00 | $103.77 | $104.11 | $104.11 | 12,220 |
2022-04-04 | $104.88 | $106.83 | $104.74 | $106.83 | $106.83 | 11,083 |
2022-04-01 | $105.07 | $105.20 | $103.48 | $105.07 | $105.07 | 22,447 |
2022-03-31 | $107.33 | $107.55 | $104.79 | $104.95 | $104.95 | 24,782 |
2022-03-30 | $108.58 | $108.95 | $106.93 | $107.75 | $107.75 | 35,126 |
2022-03-29 | $107.92 | $109.29 | $107.16 | $109.13 | $109.13 | 40,401 |
2022-03-28 | $104.95 | $106.41 | $103.94 | $106.41 | $106.41 | 30,307 |
2022-03-25 | $104.29 | $105.07 | $103.12 | $104.95 | $104.95 | 54,207 |
2022-03-24 | $101.88 | $103.88 | $101.41 | $103.88 | $103.88 | 43,224 |
2022-03-23 | $102.33 | $103.05 | $101.15 | $101.18 | $101.18 | 18,284 |
2022-03-22 | $101.97 | $103.86 | $101.97 | $103.60 | $103.60 | 18,542 |
2022-03-21 | $101.57 | $102.17 | $100.07 | $101.18 | $101.18 | 22,325 |
2022-03-18 | $98.25 | $101.43 | $98.25 | $101.22 | $101.22 | 25,674 |
2022-03-17 | $95.89 | $99.20 | $95.71 | $99.20 | $99.20 | 29,314 |
2022-03-16 | $94.30 | $96.73 | $92.27 | $96.73 | $96.73 | 32,145 |
2022-03-15 | $89.80 | $92.73 | $89.73 | $92.61 | $92.61 | 14,680 |
2022-03-14 | $90.47 | $91.85 | $88.31 | $88.74 | $88.74 | 88,042 |
2022-03-11 | $93.63 | $93.67 | $89.85 | $89.88 | $89.88 | 13,728 |
2022-03-10 | $91.16 | $92.76 | $90.41 | $92.29 | $92.29 | 24,454 |
2022-03-09 | $92.42 | $93.88 | $91.29 | $93.24 | $93.24 | 28,201 |
2022-03-08 | $90.18 | $93.18 | $88.00 | $88.67 | $88.67 | 35,840 |
2022-03-07 | $95.13 | $95.28 | $89.89 | $89.89 | $89.89 | 83,463 |
2022-03-04 | $95.42 | $95.66 | $93.84 | $95.55 | $95.55 | 18,987 |
2022-03-03 | $99.71 | $99.71 | $96.54 | $96.85 | $96.85 | 21,477 |
2022-03-02 | $96.05 | $98.67 | $95.38 | $98.16 | $98.16 | 26,560 |
2022-03-01 | $96.97 | $97.72 | $93.41 | $94.49 | $94.49 | 67,350 |
2022-02-28 | $95.86 | $98.10 | $95.01 | $97.53 | $97.53 | 49,540 |
2022-02-25 | $94.58 | $98.10 | $93.79 | $98.10 | $98.10 | 29,592 |
2022-02-24 | $86.65 | $93.95 | $86.65 | $93.93 | $93.93 | 48,142 |
2022-02-23 | $96.28 | $96.28 | $90.95 | $91.21 | $91.21 | 25,192 |
2022-02-22 | $95.18 | $97.01 | $93.22 | $94.64 | $94.64 | 31,011 |
2022-02-18 | $98.03 | $98.60 | $95.77 | $96.66 | $96.66 | 32,744 |
2022-02-17 | $100.70 | $100.77 | $97.73 | $97.88 | $97.88 | 22,582 |
2022-02-16 | $101.24 | $102.77 | $100.43 | $102.26 | $102.26 | 8,761 |
2022-02-15 | $101.48 | $102.12 | $100.90 | $102.12 | $102.12 | 22,717 |
2022-02-14 | $98.87 | $99.79 | $97.54 | $98.80 | $98.80 | 32,728 |
2022-02-11 | $103.58 | $103.58 | $99.05 | $99.74 | $99.74 | 24,160 |
2022-02-10 | $104.13 | $106.89 | $102.76 | $103.68 | $103.68 | 18,029 |
2022-02-09 | $106.52 | $107.54 | $106.44 | $107.36 | $107.36 | 26,537 |
2022-02-08 | $101.88 | $104.60 | $101.86 | $104.52 | $104.52 | 14,479 |
2022-02-07 | $103.73 | $104.41 | $102.22 | $102.61 | $102.61 | 14,263 |
2022-02-04 | $102.45 | $105.12 | $101.40 | $103.56 | $103.56 | 19,723 |
2022-02-03 | $104.63 | $105.09 | $102.30 | $102.53 | $102.53 | 37,766 |
2022-02-02 | $106.73 | $107.88 | $105.74 | $107.54 | $107.54 | 44,098 |
2022-02-01 | $104.54 | $105.78 | $102.85 | $105.72 | $105.72 | 69,049 |
2022-01-31 | $100.25 | $104.20 | $99.99 | $104.12 | $104.12 | 27,760 |
2022-01-28 | $96.46 | $100.22 | $94.42 | $100.19 | $100.19 | 26,291 |
2022-01-27 | $98.96 | $100.20 | $95.00 | $95.67 | $95.67 | 20,185 |
2022-01-26 | $99.77 | $101.36 | $94.86 | $96.99 | $96.99 | 49,225 |
2022-01-25 | $97.15 | $99.44 | $94.01 | $97.05 | $97.05 | 50,623 |
2022-01-24 | $96.07 | $99.73 | $91.16 | $99.72 | $99.72 | 85,291 |
2022-01-21 | $102.32 | $103.39 | $98.79 | $98.79 | $98.79 | 58,413 |
2022-01-20 | $106.03 | $108.10 | $102.63 | $102.80 | $102.80 | 24,533 |
2022-01-19 | $108.22 | $108.60 | $105.13 | $105.17 | $105.17 | 23,700 |
2022-01-18 | $108.90 | $108.90 | $106.92 | $107.28 | $107.28 | 26,311 |
2022-01-14 | $109.69 | $111.45 | $109.22 | $111.42 | $111.42 | 9,292 |
2022-01-13 | $115.04 | $115.09 | $110.92 | $110.97 | $110.97 | 21,069 |
2022-01-12 | $114.74 | $115.37 | $113.76 | $114.42 | $114.42 | 19,069 |
2022-01-11 | $111.68 | $113.82 | $110.21 | $113.82 | $113.82 | 17,709 |
2022-01-10 | $110.41 | $111.85 | $107.75 | $111.81 | $111.81 | 38,913 |
2022-01-07 | $112.91 | $113.50 | $111.33 | $112.11 | $112.11 | 17,814 |
2022-01-06 | $113.01 | $113.95 | $112.02 | $112.92 | $112.92 | 25,211 |
2022-01-05 | $117.53 | $117.57 | $113.64 | $113.64 | $113.64 | 16,611 |
2022-01-04 | $118.75 | $118.85 | $117.16 | $117.74 | $117.74 | 15,905 |
2022-01-03 | $117.47 | $117.84 | $116.29 | $117.61 | $117.61 | 43,097 |
2021-12-31 | $116.74 | $117.22 | $116.47 | $116.47 | $116.47 | 10,958 |
2021-12-30 | $117.98 | $118.23 | $117.09 | $117.09 | $117.09 | 14,669 |
2021-12-29 | $117.43 | $118.12 | $117.08 | $117.83 | $117.83 | 10,873 |
2021-12-28 | $117.89 | $118.36 | $117.06 | $117.25 | $117.25 | 19,963 |
2021-12-27 | $115.10 | $117.56 | $115.10 | $117.56 | $117.56 | 17,046 |
2021-12-23 | $113.53 | $114.88 | $113.53 | $114.67 | $114.67 | 14,394 |
2021-12-22 | $110.70 | $113.03 | $110.70 | $113.03 | $113.03 | 13,704 |
2021-12-21 | $108.62 | $110.82 | $108.27 | $110.82 | $110.82 | 15,386 |
2021-12-20 | $107.66 | $108.03 | $106.12 | $107.94 | $107.03 | 45,943 |
2021-12-17 | $110.99 | $112.38 | $109.50 | $110.24 | $109.31 | 15,358 |
2021-12-16 | $115.68 | $115.71 | $112.14 | $113.01 | $112.05 | 10,861 |
2021-12-15 | $111.28 | $114.80 | $110.02 | $114.80 | $113.83 | 31,793 |
2021-12-14 | $111.04 | $112.13 | $109.75 | $111.26 | $110.32 | 25,659 |
2021-12-13 | $114.59 | $115.10 | $112.87 | $112.87 | $111.92 | 12,601 |
2021-12-10 | $114.31 | $114.77 | $112.96 | $114.77 | $113.80 | 19,923 |
2021-12-09 | $113.89 | $113.89 | $112.85 | $112.85 | $111.89 | 10,945 |
2021-12-08 | $116.08 | $116.70 | $115.35 | $116.58 | $113.32 | 21,063 |
2021-12-07 | $114.06 | $116.20 | $114.06 | $115.72 | $112.49 | 17,514 |
2021-12-06 | $109.99 | $112.17 | $109.03 | $111.26 | $108.15 | 13,218 |
2021-12-03 | $111.47 | $111.74 | $106.99 | $108.70 | $105.66 | 16,299 |
2021-12-02 | $107.53 | $111.33 | $107.53 | $110.18 | $107.10 | 13,983 |
2021-12-01 | $112.77 | $114.07 | $107.39 | $107.39 | $104.39 | 44,844 |
2021-11-30 | $113.15 | $113.81 | $109.82 | $109.99 | $106.91 | 22,475 |
2021-11-29 | $114.09 | $115.09 | $113.14 | $114.33 | $111.13 | 15,752 |
2021-11-26 | $113.20 | $113.46 | $111.04 | $111.62 | $108.50 | 28,112 |
2021-11-24 | $115.14 | $116.82 | $114.95 | $116.72 | $113.46 | 10,471 |
2021-11-23 | $115.73 | $116.53 | $114.53 | $116.18 | $112.93 | 20,467 |
2021-11-22 | $117.44 | $118.79 | $116.19 | $116.19 | $112.94 | 12,831 |
2021-11-19 | $116.88 | $117.41 | $116.53 | $116.53 | $113.27 | 14,550 |
2021-11-18 | $116.55 | $117.11 | $115.41 | $116.91 | $113.64 | 23,124 |
2021-11-17 | $116.65 | $116.65 | $116.01 | $116.20 | $112.95 | 9,693 |
2021-11-16 | $116.32 | $117.29 | $116.25 | $116.74 | $113.48 | 12,866 |
2021-11-15 | $116.32 | $116.39 | $115.43 | $115.76 | $112.52 | 14,153 |
2021-11-12 | $114.49 | $115.76 | $114.40 | $115.65 | $112.42 | 9,671 |
2021-11-11 | $114.79 | $114.79 | $114.13 | $114.13 | $110.94 | 2,227 |
2021-11-10 | $114.92 | $115.70 | $113.36 | $114.17 | $110.98 | 15,328 |
2021-11-09 | $116.85 | $116.85 | $115.33 | $115.79 | $112.55 | 7,903 |
2021-11-08 | $116.98 | $117.21 | $116.42 | $116.67 | $113.41 | 12,244 |
2021-11-05 | $116.85 | $117.24 | $115.93 | $116.42 | $113.16 | 11,321 |
2021-11-04 | $115.00 | $115.66 | $115.00 | $115.38 | $112.16 | 5,287 |
2021-11-03 | $112.82 | $114.60 | $112.71 | $114.60 | $111.40 | 8,712 |
2021-11-02 | $112.35 | $113.22 | $112.33 | $113.00 | $109.84 | 6,380 |
2021-11-01 | $112.39 | $112.52 | $111.54 | $112.34 | $109.20 | 12,570 |
2021-10-29 | $110.12 | $112.01 | $110.12 | $111.92 | $108.79 | 18,828 |
2021-10-28 | $110.12 | $111.36 | $110.12 | $111.36 | $108.25 | 13,319 |
2021-10-27 | $110.50 | $110.77 | $109.35 | $109.35 | $106.29 | 10,039 |
2021-10-26 | $110.95 | $111.39 | $110.29 | $110.34 | $107.25 | 9,870 |
2021-10-25 | $109.52 | $110.25 | $108.78 | $109.89 | $106.82 | 6,376 |
2021-10-22 | $109.27 | $109.48 | $108.08 | $109.03 | $105.98 | 5,266 |
2021-10-21 | $108.28 | $109.16 | $108.28 | $109.16 | $106.11 | 4,142 |
2021-10-20 | $107.95 | $108.69 | $107.95 | $108.54 | $105.50 | 10,640 |
2021-10-19 | $106.99 | $107.68 | $106.97 | $107.64 | $104.63 | 9,635 |
2021-10-18 | $104.65 | $106.23 | $104.32 | $106.23 | $103.26 | 9,198 |
2021-10-15 | $104.95 | $105.62 | $104.92 | $105.47 | $102.52 | 5,217 |
2021-10-14 | $102.42 | $103.95 | $102.22 | $103.79 | $100.89 | 14,089 |
2021-10-13 | $100.38 | $100.61 | $99.16 | $100.54 | $97.73 | 29,085 |
2021-10-12 | $100.84 | $100.84 | $99.52 | $99.87 | $97.08 | 17,430 |
2021-10-11 | $102.63 | $102.86 | $100.39 | $100.40 | $97.60 | 10,122 |
2021-10-08 | $102.62 | $102.65 | $101.52 | $101.82 | $98.97 | 14,121 |
2021-10-07 | $102.09 | $103.57 | $102.08 | $102.14 | $99.28 | 9,231 |
2021-10-06 | $97.84 | $100.43 | $97.20 | $100.43 | $97.62 | 32,273 |
2021-10-05 | $98.33 | $100.54 | $98.13 | $99.66 | $96.87 | 13,061 |
2021-10-04 | $99.60 | $99.95 | $96.63 | $97.56 | $94.83 | 53,200 |
2021-10-01 | $98.89 | $100.72 | $97.12 | $100.14 | $97.34 | 20,138 |
2021-09-30 | $100.96 | $101.07 | $97.83 | $97.89 | $95.15 | 24,518 |
2021-09-29 | $101.20 | $101.46 | $100.29 | $100.29 | $97.49 | 15,474 |
2021-09-28 | $102.86 | $102.86 | $99.79 | $99.97 | $97.17 | 26,744 |
2021-09-27 | $104.71 | $104.71 | $103.89 | $104.28 | $101.36 | 13,131 |
2021-09-24 | $103.69 | $104.88 | $103.69 | $104.88 | $101.94 | 3,860 |
2021-09-23 | $103.37 | $105.28 | $102.99 | $104.45 | $101.53 | 22,157 |
2021-09-22 | $100.90 | $102.95 | $100.90 | $102.00 | $99.15 | 17,968 |
2021-09-21 | $101.27 | $101.62 | $99.88 | $100.08 | $97.28 | 227,416 |
2021-09-20 | $100.68 | $101.35 | $97.92 | $100.24 | $97.43 | 36,116 |
2021-09-17 | $105.89 | $105.89 | $103.66 | $103.73 | $100.83 | 14,417 |
2021-09-16 | $105.89 | $106.21 | $104.46 | $105.75 | $102.80 | 6,270 |
2021-09-15 | $104.48 | $106.37 | $104.06 | $106.02 | $103.06 | 14,358 |
2021-09-14 | $106.27 | $106.33 | $103.98 | $104.40 | $101.48 | 10,771 |
2021-09-13 | $106.45 | $106.46 | $104.45 | $105.48 | $102.53 | 8,748 |
2021-09-10 | $107.74 | $107.74 | $104.98 | $105.00 | $102.06 | 13,058 |
2021-09-09 | $107.54 | $108.39 | $106.65 | $106.66 | $103.68 | 5,928 |
2021-09-08 | $107.46 | $107.68 | $107.07 | $107.55 | $104.54 | 9,772 |
2021-09-07 | $108.49 | $108.51 | $107.52 | $107.90 | $104.88 | 4,353 |
2021-09-03 | $108.43 | $108.78 | $108.20 | $108.59 | $105.55 | 2,988 |
2021-09-02 | $108.92 | $108.92 | $108.34 | $108.64 | $105.60 | 2,593 |
2021-09-01 | $108.44 | $108.64 | $107.99 | $107.99 | $104.97 | 10,774 |
2021-08-31 | $108.26 | $108.35 | $107.89 | $108.09 | $105.07 | 10,876 |
2021-08-30 | $107.72 | $108.63 | $107.60 | $108.28 | $105.25 | 5,566 |
2021-08-27 | $105.88 | $107.43 | $105.88 | $107.27 | $104.27 | 8,533 |
2021-08-26 | $106.63 | $106.63 | $105.48 | $105.50 | $102.55 | 7,913 |
2021-08-25 | $106.36 | $106.91 | $106.36 | $106.81 | $103.83 | 1,607 |
2021-08-24 | $106.27 | $106.47 | $106.21 | $106.21 | $103.24 | 1,922 |
2021-08-23 | $105.00 | $106.35 | $105.00 | $105.91 | $102.95 | 10,765 |
2021-08-20 | $102.41 | $104.23 | $102.41 | $104.11 | $101.20 | 7,467 |
2021-08-19 | $100.86 | $102.62 | $100.75 | $102.43 | $99.57 | 7,743 |
2021-08-18 | $103.89 | $104.50 | $102.42 | $102.42 | $99.56 | 12,494 |
2021-08-17 | $104.50 | $104.85 | $103.00 | $104.36 | $101.44 | 9,200 |
2021-08-16 | $104.76 | $105.84 | $104.15 | $105.84 | $102.88 | 7,783 |
2021-08-13 | $105.24 | $105.30 | $105.00 | $105.18 | $102.24 | 10,696 |
2021-08-12 | $104.33 | $105.02 | $103.96 | $105.02 | $102.08 | 5,789 |
2021-08-11 | $104.34 | $104.38 | $103.94 | $104.31 | $101.40 | 9,678 |
2021-08-10 | $103.85 | $104.19 | $103.71 | $103.71 | $100.81 | 5,133 |
2021-08-09 | $103.70 | $103.90 | $103.37 | $103.58 | $100.68 | 9,309 |
2021-08-06 | $103.61 | $103.79 | $103.59 | $103.73 | $100.83 | 2,817 |
2021-08-05 | $102.74 | $103.33 | $102.71 | $103.33 | $100.44 | 4,071 |
2021-08-04 | $102.57 | $102.70 | $102.22 | $102.22 | $99.36 | 7,383 |
2021-08-03 | $101.85 | $103.08 | $101.00 | $103.06 | $100.18 | 9,535 |
2021-08-02 | $102.79 | $103.02 | $101.49 | $101.49 | $98.65 | 14,086 |
2021-07-30 | $101.72 | $102.42 | $101.71 | $101.91 | $99.06 | 32,320 |
2021-07-29 | $102.60 | $103.44 | $102.60 | $103.00 | $100.12 | 36,843 |
2021-07-28 | $102.55 | $102.72 | $101.62 | $102.20 | $99.34 | 24,200 |
2021-07-27 | $102.66 | $102.66 | $100.87 | $102.01 | $99.16 | 17,497 |
2021-07-26 | $102.38 | $103.09 | $102.38 | $103.08 | $100.20 | 22,211 |
2021-07-23 | $101.50 | $102.68 | $101.31 | $102.63 | $99.76 | 24,500 |
2021-07-22 | $100.27 | $100.70 | $99.96 | $100.56 | $97.75 | 7,468 |
2021-07-21 | $99.19 | $100.22 | $99.19 | $100.14 | $97.34 | 7,999 |
2021-07-20 | $96.18 | $99.16 | $95.96 | $98.57 | $95.81 | 29,404 |
2021-07-19 | $96.35 | $96.53 | $94.61 | $95.83 | $93.15 | 125,047 |
2021-07-16 | $100.41 | $100.41 | $98.62 | $98.75 | $95.99 | 8,427 |
2021-07-15 | $100.31 | $100.56 | $99.42 | $100.25 | $97.44 | 35,919 |
2021-07-14 | $101.59 | $101.66 | $100.56 | $100.97 | $98.14 | 10,133 |
2021-07-13 | $101.26 | $101.69 | $100.57 | $100.69 | $97.87 | 26,392 |
2021-07-12 | $100.71 | $101.50 | $100.55 | $101.37 | $98.54 | 7,620 |
2021-07-09 | $99.39 | $100.73 | $99.36 | $100.67 | $97.85 | 9,585 |
2021-07-08 | $97.56 | $98.91 | $97.39 | $98.33 | $95.58 | 25,400 |
2021-07-07 | $99.88 | $100.31 | $99.38 | $100.13 | $97.33 | 10,418 |
2021-07-06 | $99.93 | $99.93 | $98.26 | $99.50 | $96.72 | 13,965 |
2021-07-02 | $99.10 | $100.01 | $99.09 | $99.89 | $97.10 | 23,716 |
2021-07-01 | $97.69 | $98.45 | $97.69 | $98.45 | $95.70 | 7,089 |
2021-06-30 | $97.13 | $97.58 | $97.13 | $97.52 | $94.79 | 967 |
2021-06-29 | $97.75 | $97.75 | $97.18 | $97.18 | $94.47 | 2,786 |
2021-06-28 | $97.00 | $97.08 | $96.49 | $97.08 | $94.36 | 5,013 |
2021-06-25 | $96.66 | $96.71 | $96.50 | $96.71 | $94.00 | 674 |
2021-06-24 | $96.00 | $96.12 | $95.88 | $95.99 | $93.31 | 3,222 |
2021-06-23 | $95.30 | $95.33 | $94.92 | $94.92 | $92.26 | 1,620 |
2021-06-22 | $93.97 | $95.48 | $93.97 | $95.21 | $92.55 | 30,721 |
2021-06-21 | $93.02 | $94.45 | $92.85 | $94.44 | $91.49 | 12,752 |
2021-06-18 | $92.80 | $92.99 | $92.21 | $92.21 | $89.32 | 5,952 |
2021-06-17 | $94.42 | $94.72 | $93.31 | $94.51 | $91.56 | 7,361 |
2021-06-16 | $95.58 | $95.58 | $93.60 | $94.55 | $91.59 | 5,949 |
2021-06-15 | $96.10 | $96.10 | $95.40 | $95.47 | $92.48 | 2,795 |
2021-06-14 | $95.58 | $95.87 | $94.98 | $95.87 | $92.87 | 4,845 |
2021-06-11 | $95.33 | $95.39 | $94.86 | $95.39 | $92.41 | 3,731 |
2021-06-10 | $95.05 | $95.53 | $94.40 | $95.11 | $92.14 | 7,938 |
2021-06-09 | $94.97 | $95.00 | $94.30 | $94.30 | $91.35 | 2,693 |
2021-06-08 | $94.88 | $94.88 | $94.10 | $94.54 | $91.58 | 6,765 |
2021-06-07 | $94.41 | $94.55 | $94.16 | $94.55 | $91.59 | 3,480 |
2021-06-04 | $94.05 | $94.75 | $94.05 | $94.66 | $91.70 | 9,477 |
2021-06-03 | $92.78 | $93.45 | $92.12 | $93.12 | $90.21 | 10,874 |
2021-06-02 | $93.95 | $94.07 | $93.50 | $93.74 | $90.81 | 2,710 |
2021-06-01 | $94.50 | $94.50 | $93.30 | $93.44 | $90.52 | 7,550 |
2021-05-28 | $93.80 | $94.12 | $93.54 | $93.54 | $90.61 | 3,270 |
2021-05-27 | $93.70 | $93.87 | $93.24 | $93.24 | $90.32 | 5,597 |
2021-05-26 | $93.53 | $93.53 | $92.64 | $93.17 | $90.25 | 7,772 |
2021-05-25 | $93.84 | $93.84 | $92.76 | $92.86 | $89.95 | 9,586 |
2021-05-24 | $92.51 | $93.72 | $92.51 | $93.24 | $90.33 | 4,755 |
2021-05-21 | $92.50 | $92.71 | $91.29 | $91.35 | $88.49 | 19,119 |
2021-05-20 | $90.21 | $91.77 | $90.21 | $91.47 | $88.61 | 3,552 |
2021-05-19 | $87.84 | $89.58 | $87.29 | $89.58 | $86.78 | 9,885 |
2021-05-18 | $91.70 | $91.70 | $90.30 | $90.30 | $87.48 | 1,613 |
2021-05-17 | $91.75 | $91.87 | $91.04 | $91.65 | $88.78 | 9,188 |
2021-05-14 | $90.83 | $92.28 | $90.83 | $92.22 | $89.33 | 4,015 |
2021-05-13 | $87.93 | $90.02 | $87.93 | $89.43 | $86.63 | 11,350 |
2021-05-12 | $90.03 | $90.25 | $87.07 | $87.34 | $84.61 | 14,113 |
2021-05-11 | $90.65 | $91.55 | $89.48 | $91.21 | $88.36 | 14,519 |
2021-05-10 | $94.76 | $94.80 | $92.86 | $92.86 | $89.95 | 8,540 |
2021-05-07 | $93.48 | $94.95 | $93.48 | $94.81 | $91.84 | 9,320 |
2021-05-06 | $91.99 | $93.41 | $91.54 | $93.41 | $90.49 | 9,943 |
2021-05-05 | $92.57 | $92.67 | $91.82 | $91.85 | $88.98 | 3,620 |
2021-05-04 | $90.88 | $91.73 | $90.35 | $91.73 | $88.86 | 13,448 |
2021-05-03 | $93.48 | $93.54 | $92.97 | $92.98 | $90.07 | 10,551 |
2021-04-30 | $92.77 | $93.07 | $92.25 | $92.36 | $89.47 | 6,364 |
2021-04-29 | $93.92 | $93.93 | $92.36 | $93.76 | $90.83 | 10,656 |
2021-04-28 | $92.92 | $93.22 | $92.57 | $92.57 | $89.67 | 5,347 |
2021-04-27 | $92.73 | $92.95 | $92.57 | $92.81 | $89.91 | 4,803 |
2021-04-26 | $92.71 | $93.00 | $92.60 | $92.70 | $89.80 | 16,745 |
2021-04-23 | $90.73 | $92.87 | $90.73 | $92.39 | $89.50 | 3,910 |
2021-04-22 | $91.77 | $92.35 | $89.98 | $90.48 | $87.65 | 13,268 |
2021-04-21 | $90.05 | $92.11 | $90.05 | $92.07 | $89.19 | 10,374 |
2021-04-20 | $91.23 | $91.40 | $89.73 | $90.39 | $87.56 | 8,416 |
2021-04-19 | $92.25 | $92.34 | $91.24 | $91.55 | $88.68 | 7,458 |
2021-04-16 | $92.57 | $92.77 | $92.32 | $92.63 | $89.73 | 4,195 |
2021-04-15 | $91.17 | $92.07 | $91.17 | $91.95 | $89.07 | 4,775 |
2021-04-14 | $90.75 | $91.19 | $89.92 | $90.10 | $87.28 | 15,099 |
2021-04-13 | $90.07 | $90.87 | $90.00 | $90.72 | $87.88 | 4,186 |
2021-04-12 | $89.95 | $90.22 | $89.82 | $90.11 | $87.29 | 3,760 |
2021-04-09 | $88.91 | $90.07 | $88.88 | $90.07 | $87.25 | 5,696 |
2021-04-08 | $88.63 | $88.78 | $88.27 | $88.69 | $85.92 | 12,023 |
2021-04-07 | $87.81 | $88.13 | $87.65 | $87.93 | $85.18 | 13,383 |
2021-04-06 | $87.66 | $88.25 | $87.61 | $87.61 | $84.87 | 8,436 |
2021-04-05 | $86.67 | $88.00 | $86.67 | $87.94 | $85.19 | 6,787 |
2021-04-01 | $84.45 | $85.39 | $84.45 | $85.38 | $82.71 | 8,474 |
2021-03-31 | $83.20 | $84.16 | $83.20 | $83.56 | $80.95 | 4,536 |
2021-03-30 | $82.75 | $83.12 | $82.47 | $82.95 | $80.35 | 8,329 |
2021-03-29 | $82.72 | $83.72 | $82.35 | $83.28 | $80.67 | 7,116 |
2021-03-26 | $81.43 | $83.17 | $81.25 | $83.17 | $80.57 | 10,057 |
2021-03-25 | $79.36 | $81.01 | $78.52 | $80.86 | $78.33 | 10,859 |
2021-03-24 | $81.44 | $82.01 | $80.10 | $80.10 | $77.59 | 27,921 |
2021-03-23 | $81.95 | $82.26 | $80.63 | $80.84 | $78.31 | 7,800 |
2021-03-22 | $81.22 | $82.66 | $81.22 | $82.12 | $79.55 | 5,186 |
2021-03-19 | $81.09 | $81.59 | $80.21 | $80.97 | $78.44 | 7,551 |
2021-03-18 | $82.46 | $83.30 | $81.00 | $81.21 | $78.67 | 7,315 |
2021-03-17 | $82.44 | $83.80 | $82.10 | $83.42 | $80.81 | 8,546 |
2021-03-16 | $83.58 | $83.60 | $82.75 | $83.11 | $80.51 | 6,324 |
2021-03-15 | $82.34 | $83.22 | $81.69 | $83.22 | $80.62 | 3,694 |
2021-03-12 | $81.48 | $82.27 | $81.29 | $82.23 | $79.66 | 15,593 |
2021-03-11 | $81.57 | $82.68 | $81.48 | $82.05 | $79.48 | 6,157 |
2021-03-10 | $80.45 | $80.97 | $79.96 | $80.43 | $77.92 | 42,647 |
2021-03-09 | $78.85 | $80.45 | $78.78 | $79.46 | $76.97 | 13,174 |
2021-03-08 | $78.21 | $79.50 | $77.38 | $77.38 | $74.96 | 8,707 |
2021-03-05 | $76.62 | $78.16 | $74.13 | $78.03 | $75.59 | 16,701 |
2021-03-04 | $76.77 | $77.86 | $73.39 | $75.16 | $72.81 | 21,830 |
2021-03-03 | $78.97 | $79.02 | $77.30 | $77.30 | $74.89 | 26,921 |
2021-03-02 | $80.51 | $80.51 | $79.39 | $79.39 | $76.90 | 40,698 |
2021-03-01 | $78.89 | $80.72 | $78.89 | $80.52 | $78.00 | 6,814 |
2021-02-26 | $78.31 | $78.74 | $76.78 | $77.10 | $74.69 | 59,810 |
2021-02-25 | $80.90 | $80.90 | $76.93 | $77.70 | $75.27 | 10,349 |
2021-02-24 | $79.19 | $81.59 | $79.19 | $81.59 | $79.04 | 5,513 |
2021-02-23 | $78.58 | $80.29 | $76.82 | $79.91 | $77.41 | 19,536 |
2021-02-22 | $79.55 | $80.40 | $79.48 | $79.63 | $77.14 | 7,688 |
2021-02-19 | $81.77 | $81.77 | $80.66 | $80.66 | $78.14 | 92,073 |
2021-02-18 | $80.69 | $81.44 | $79.95 | $81.17 | $78.63 | 51,801 |
2021-02-17 | $81.06 | $81.86 | $80.80 | $81.86 | $79.30 | 26,885 |
2021-02-16 | $82.82 | $82.82 | $81.74 | $81.87 | $79.31 | 4,913 |
2021-02-12 | $80.80 | $81.93 | $80.80 | $81.93 | $79.36 | 2,234 |
2021-02-11 | $81.37 | $81.37 | $80.30 | $81.08 | $78.54 | 5,217 |
2021-02-10 | $81.70 | $81.70 | $80.58 | $80.74 | $78.22 | 2,919 |
2021-02-09 | $80.65 | $81.07 | $80.65 | $80.92 | $78.39 | 4,345 |
2021-02-08 | $80.55 | $80.90 | $80.34 | $80.90 | $78.36 | 9,454 |
2021-02-05 | $80.03 | $80.03 | $79.41 | $79.82 | $77.32 | 25,749 |
2021-02-04 | $77.99 | $79.01 | $77.99 | $79.01 | $76.54 | 4,405 |
2021-02-03 | $77.81 | $78.20 | $77.05 | $77.68 | $75.25 | 9,086 |
2021-02-02 | $76.79 | $78.00 | $76.67 | $77.49 | $75.07 | 69,997 |
2021-02-01 | $74.31 | $75.55 | $73.54 | $75.44 | $73.08 | 8,923 |
2021-01-29 | $75.09 | $75.09 | $72.44 | $73.41 | $71.11 | 14,982 |
2021-01-28 | $75.31 | $77.28 | $75.31 | $76.03 | $73.65 | 6,798 |
2021-01-27 | $75.77 | $76.52 | $73.95 | $74.39 | $72.06 | 12,679 |
2021-01-26 | $79.22 | $79.22 | $78.39 | $78.39 | $75.93 | 6,019 |
2021-01-25 | $78.40 | $78.67 | $76.39 | $78.59 | $76.13 | 6,684 |
2021-01-22 | $77.90 | $78.45 | $77.84 | $78.29 | $75.84 | 14,794 |
2021-01-21 | $78.75 | $78.88 | $78.33 | $78.73 | $76.26 | 5,122 |
2021-01-20 | $77.40 | $78.74 | $77.37 | $78.63 | $76.17 | 9,033 |
2021-01-19 | $76.16 | $76.54 | $75.92 | $76.36 | $73.97 | 10,104 |
2021-01-15 | $75.84 | $75.84 | $75.10 | $75.16 | $72.81 | 3,791 |
2021-01-14 | $77.20 | $77.30 | $76.26 | $76.33 | $73.94 | 9,088 |
2021-01-13 | $76.44 | $77.12 | $76.23 | $76.92 | $74.52 | 5,295 |
2021-01-12 | $76.37 | $76.78 | $75.63 | $76.62 | $74.22 | 6,632 |
2021-01-11 | $76.10 | $77.08 | $76.10 | $76.40 | $74.01 | 4,897 |
2021-01-08 | $77.38 | $77.48 | $75.79 | $77.46 | $75.03 | 25,947 |
2021-01-07 | $75.44 | $76.82 | $75.44 | $76.62 | $74.22 | 7,925 |
2021-01-06 | $72.83 | $75.66 | $72.83 | $74.42 | $72.10 | 21,325 |
2021-01-05 | $72.62 | $73.90 | $72.50 | $73.50 | $71.20 | 28,185 |
2021-01-04 | $75.16 | $75.16 | $71.07 | $72.55 | $70.28 | 17,066 |
2020-12-31 | $73.74 | $74.82 | $73.64 | $74.56 | $72.23 | 7,598 |
2020-12-30 | $74.03 | $74.20 | $73.68 | $73.83 | $71.52 | 9,826 |
2020-12-29 | $74.59 | $74.59 | $73.49 | $73.49 | $71.20 | 9,340 |
2020-12-28 | $73.69 | $74.01 | $73.67 | $73.86 | $71.54 | 9,626 |
2020-12-24 | $72.40 | $72.60 | $72.20 | $72.59 | $70.32 | 3,882 |
2020-12-23 | $72.32 | $72.86 | $72.32 | $72.32 | $70.06 | 3,396 |
2020-12-22 | $72.20 | $72.30 | $71.92 | $71.92 | $69.67 | 7,938 |
2020-12-21 | $71.43 | $72.86 | $70.47 | $72.45 | $69.84 | 29,066 |
2020-12-18 | $73.88 | $73.88 | $72.31 | $73.42 | $70.77 | 9,462 |
2020-12-17 | $73.52 | $73.70 | $73.26 | $73.66 | $71.00 | 13,577 |
2020-12-16 | $72.42 | $73.06 | $72.42 | $72.94 | $70.31 | 3,914 |
2020-12-15 | $71.78 | $72.48 | $71.37 | $72.48 | $69.87 | 13,489 |
2020-12-14 | $72.25 | $72.67 | $70.73 | $70.95 | $68.39 | 6,629 |
2020-12-11 | $70.88 | $71.30 | $70.53 | $71.30 | $68.72 | 7,958 |
2020-12-10 | $71.37 | $71.87 | $70.71 | $71.62 | $69.03 | 21,667 |
2020-12-09 | $78.64 | $78.64 | $76.77 | $77.30 | $69.32 | 13,754 |
2020-12-08 | $77.44 | $78.37 | $77.44 | $78.32 | $70.24 | 4,624 |
2020-12-07 | $77.83 | $78.03 | $77.58 | $77.82 | $69.79 | 5,641 |
2020-12-04 | $77.46 | $78.07 | $77.46 | $78.07 | $70.02 | 6,320 |
2020-12-03 | $76.92 | $77.41 | $76.61 | $76.61 | $68.70 | 10,892 |
2020-12-02 | $76.00 | $76.94 | $76.00 | $76.83 | $68.90 | 4,456 |
2020-12-01 | $76.39 | $77.25 | $76.26 | $76.66 | $68.75 | 18,079 |
2020-11-30 | $75.27 | $75.31 | $74.35 | $74.81 | $67.09 | 5,037 |
2020-11-27 | $75.74 | $75.78 | $75.34 | $75.54 | $67.74 | 5,199 |
2020-11-25 | $75.17 | $75.30 | $74.94 | $75.22 | $67.46 | 4,988 |
2020-11-24 | $74.23 | $75.63 | $73.94 | $75.50 | $67.70 | 7,313 |
2020-11-23 | $73.08 | $73.55 | $72.75 | $73.09 | $65.54 | 9,263 |
2020-11-20 | $72.90 | $73.13 | $72.38 | $72.38 | $64.91 | 4,249 |
2020-11-19 | $72.65 | $73.40 | $72.62 | $73.27 | $65.71 | 4,953 |
2020-11-18 | $74.69 | $74.73 | $72.92 | $72.92 | $65.39 | 10,474 |
2020-11-17 | $74.11 | $74.90 | $73.70 | $74.41 | $66.73 | 4,910 |
2020-11-16 | $74.56 | $75.04 | $74.26 | $74.73 | $67.01 | 10,551 |
2020-11-13 | $72.59 | $73.66 | $72.43 | $73.38 | $65.80 | 5,779 |
2020-11-12 | $72.50 | $72.72 | $71.15 | $71.31 | $63.95 | 5,601 |
2020-11-11 | $72.80 | $73.06 | $72.37 | $72.82 | $65.30 | 6,330 |
2020-11-10 | $71.15 | $72.10 | $70.80 | $71.81 | $64.40 | 15,107 |
2020-11-09 | $75.76 | $75.94 | $71.91 | $71.99 | $64.56 | 27,478 |
2020-11-06 | $70.21 | $70.45 | $69.45 | $70.20 | $62.95 | 8,767 |
2020-11-05 | $69.90 | $71.00 | $69.81 | $70.34 | $63.08 | 10,830 |
2020-11-04 | $66.40 | $69.32 | $66.40 | $67.64 | $60.66 | 43,063 |
2020-11-03 | $63.89 | $65.50 | $63.88 | $65.03 | $58.32 | 36,462 |
2020-11-02 | $62.49 | $63.16 | $61.48 | $62.39 | $55.95 | 15,755 |
2020-10-30 | $61.49 | $61.87 | $59.67 | $60.64 | $54.38 | 24,431 |
2020-10-29 | $61.35 | $63.35 | $61.33 | $62.53 | $56.08 | 15,338 |
2020-10-28 | $63.40 | $63.42 | $61.23 | $61.23 | $54.91 | 26,018 |
2020-10-27 | $66.05 | $66.27 | $65.77 | $65.77 | $58.98 | 4,165 |
2020-10-26 | $67.21 | $67.21 | $64.95 | $66.23 | $59.39 | 13,320 |
2020-10-23 | $68.78 | $68.78 | $67.84 | $68.60 | $61.52 | 21,342 |
2020-10-22 | $67.74 | $68.36 | $67.01 | $68.21 | $61.17 | 8,210 |
2020-10-21 | $67.82 | $68.61 | $67.51 | $67.51 | $60.54 | 7,618 |
2020-10-20 | $68.15 | $69.09 | $67.61 | $67.98 | $60.96 | 31,481 |
2020-10-19 | $69.57 | $69.68 | $67.01 | $67.33 | $60.38 | 18,312 |
2020-10-16 | $70.06 | $70.70 | $69.28 | $69.37 | $62.21 | 10,393 |
2020-10-15 | $68.01 | $69.69 | $68.01 | $69.41 | $62.24 | 16,132 |
2020-10-14 | $70.85 | $70.85 | $69.50 | $69.77 | $62.57 | 12,185 |
2020-10-13 | $71.35 | $71.35 | $70.40 | $70.75 | $63.44 | 6,088 |
2020-10-12 | $70.30 | $72.05 | $70.22 | $71.53 | $64.15 | 26,805 |
2020-10-09 | $68.97 | $69.33 | $68.97 | $69.12 | $61.99 | 4,549 |
2020-10-08 | $67.69 | $67.99 | $67.49 | $67.99 | $60.97 | 20,304 |
2020-10-07 | $66.17 | $67.05 | $66.16 | $67.00 | $60.08 | 12,821 |
2020-10-06 | $66.59 | $67.34 | $64.68 | $64.77 | $58.08 | 15,060 |
2020-10-05 | $65.34 | $66.49 | $65.34 | $66.48 | $59.61 | 2,124 |
2020-10-02 | $63.31 | $64.98 | $62.95 | $64.38 | $57.74 | 9,689 |
2020-10-01 | $65.66 | $66.02 | $64.79 | $65.39 | $58.64 | 8,914 |
2020-09-30 | $64.42 | $65.91 | $64.42 | $65.03 | $58.32 | 8,877 |
2020-09-29 | $64.24 | $64.24 | $63.63 | $63.85 | $57.26 | 3,425 |
2020-09-28 | $63.99 | $64.59 | $63.85 | $64.26 | $57.63 | 4,675 |
2020-09-25 | $60.18 | $62.43 | $60.18 | $62.35 | $55.92 | 5,984 |
2020-09-24 | $59.56 | $61.37 | $59.10 | $60.42 | $54.19 | 10,793 |
2020-09-23 | $62.91 | $62.91 | $59.87 | $60.00 | $53.81 | 5,793 |
2020-09-22 | $62.35 | $63.05 | $61.78 | $63.05 | $56.54 | 10,685 |
2020-09-21 | $61.19 | $61.52 | $59.95 | $61.52 | $55.17 | 14,267 |
2020-09-18 | $64.65 | $64.65 | $62.53 | $63.23 | $56.70 | 4,362 |
2020-09-17 | $63.69 | $65.14 | $63.65 | $64.50 | $57.84 | 20,539 |
2020-09-16 | $66.61 | $67.32 | $65.79 | $65.79 | $59.00 | 23,962 |
2020-09-15 | $66.66 | $66.92 | $65.96 | $66.31 | $59.46 | 6,450 |
2020-09-14 | $65.29 | $66.30 | $65.25 | $65.73 | $58.95 | 4,564 |
2020-09-11 | $64.75 | $64.86 | $62.80 | $64.03 | $57.42 | 23,617 |
2020-09-10 | $66.92 | $67.20 | $64.12 | $64.12 | $57.50 | 24,490 |
2020-09-09 | $65.28 | $67.17 | $65.10 | $66.42 | $59.56 | 29,956 |
2020-09-08 | $65.08 | $65.39 | $63.70 | $63.72 | $57.15 | 24,175 |
2020-09-04 | $68.81 | $69.33 | $64.88 | $67.52 | $60.55 | 19,325 |
2020-09-03 | $72.88 | $72.96 | $67.71 | $68.51 | $61.44 | 36,806 |
2020-09-02 | $72.41 | $73.89 | $72.41 | $73.76 | $66.15 | 10,461 |
2020-09-01 | $70.61 | $71.55 | $70.61 | $71.53 | $64.15 | 5,957 |
2020-08-31 | $70.64 | $70.80 | $70.26 | $70.26 | $63.01 | 7,883 |
2020-08-28 | $70.30 | $70.74 | $69.91 | $70.67 | $63.38 | 11,929 |
2020-08-27 | $69.96 | $70.31 | $69.29 | $69.87 | $62.66 | 11,455 |
2020-08-26 | $68.30 | $69.61 | $68.30 | $69.60 | $62.42 | 4,663 |
2020-08-25 | $67.75 | $68.18 | $67.49 | $68.15 | $61.11 | 9,128 |
2020-08-24 | $67.34 | $67.53 | $66.98 | $67.53 | $60.56 | 18,105 |
2020-08-21 | $65.63 | $66.39 | $65.63 | $66.37 | $59.52 | 4,012 |
2020-08-20 | $64.80 | $65.98 | $64.80 | $65.90 | $59.10 | 2,800 |
2020-08-19 | $66.32 | $66.47 | $65.25 | $65.45 | $58.70 | 9,448 |
2020-08-18 | $65.85 | $66.10 | $65.44 | $65.92 | $59.12 | 9,700 |
2020-08-17 | $65.87 | $65.87 | $65.70 | $65.70 | $58.92 | 2,789 |
2020-08-14 | $65.20 | $65.46 | $65.12 | $65.25 | $58.51 | 1,998 |
2020-08-13 | $65.26 | $65.85 | $65.24 | $65.32 | $58.58 | 4,441 |
2020-08-12 | $65.01 | $65.72 | $64.92 | $65.59 | $58.82 | 4,573 |
2020-08-11 | $65.38 | $65.54 | $63.70 | $63.70 | $57.13 | 9,308 |
2020-08-10 | $64.66 | $64.78 | $64.19 | $64.78 | $58.10 | 2,171 |
2020-08-07 | $64.07 | $64.47 | $63.84 | $64.37 | $57.73 | 5,340 |
2020-08-06 | $63.04 | $64.36 | $63.04 | $64.31 | $57.67 | 7,676 |
2020-08-05 | $63.33 | $63.57 | $63.33 | $63.57 | $57.01 | 4,923 |
2020-08-04 | $62.03 | $62.64 | $61.97 | $62.64 | $56.17 | 8,468 |
2020-08-03 | $62.06 | $62.50 | $61.92 | $62.27 | $55.84 | 10,666 |
2020-07-31 | $61.23 | $61.25 | $59.62 | $61.25 | $54.93 | 8,861 |
2020-07-30 | $59.60 | $60.52 | $58.95 | $60.47 | $54.23 | 12,649 |
2020-07-29 | $59.90 | $61.10 | $59.90 | $60.81 | $54.54 | 6,753 |
2020-07-28 | $59.89 | $60.35 | $59.41 | $59.42 | $53.28 | 13,966 |
2020-07-27 | $59.51 | $60.24 | $59.39 | $60.16 | $53.95 | 15,934 |
2020-07-24 | $59.34 | $59.53 | $58.85 | $59.27 | $53.15 | 10,386 |
2020-07-23 | $61.46 | $61.69 | $59.58 | $60.13 | $53.92 | 40,575 |
2020-07-22 | $61.01 | $61.58 | $60.83 | $61.58 | $55.22 | 22,246 |
2020-07-21 | $61.93 | $61.93 | $60.52 | $60.83 | $54.55 | 41,125 |
2020-07-20 | $59.64 | $60.84 | $59.33 | $60.75 | $54.48 | 31,083 |
2020-07-17 | $59.48 | $60.00 | $58.95 | $59.72 | $53.56 | 37,494 |
2020-07-16 | $58.94 | $59.46 | $58.74 | $59.28 | $53.16 | 22,565 |
2020-07-15 | $60.00 | $60.13 | $59.00 | $59.82 | $53.65 | 50,656 |
2020-07-14 | $56.70 | $58.73 | $56.24 | $58.73 | $52.67 | 81,375 |
2020-07-13 | $58.99 | $60.04 | $57.07 | $57.13 | $51.23 | 46,287 |
2020-07-10 | $56.89 | $58.27 | $56.56 | $58.27 | $52.26 | 18,261 |
2020-07-09 | $58.00 | $58.00 | $55.79 | $57.02 | $51.13 | 48,275 |
2020-07-08 | $57.35 | $57.66 | $56.62 | $57.61 | $51.66 | 15,277 |
2020-07-07 | $57.53 | $58.18 | $56.72 | $56.73 | $50.87 | 19,351 |
2020-07-06 | $57.89 | $58.04 | $57.65 | $57.95 | $51.97 | 12,074 |
2020-07-02 | $56.97 | $57.53 | $56.04 | $56.05 | $50.26 | 6,938 |
2020-07-01 | $55.28 | $56.11 | $55.24 | $55.70 | $49.95 | 29,194 |
2020-06-30 | $53.40 | $55.31 | $53.38 | $54.99 | $49.31 | 31,162 |
2020-06-29 | $52.45 | $53.44 | $51.65 | $53.44 | $47.92 | 61,231 |
2020-06-26 | $54.19 | $54.26 | $51.98 | $52.08 | $46.70 | 36,066 |
2020-06-25 | $53.16 | $54.64 | $52.50 | $54.64 | $49.00 | 31,721 |
2020-06-24 | $55.51 | $55.72 | $52.85 | $53.43 | $47.92 | 47,086 |
2020-06-23 | $56.81 | $57.23 | $56.37 | $56.37 | $50.55 | 26,935 |
2020-06-22 | $55.19 | $56.21 | $54.72 | $56.19 | $50.15 | 25,286 |
2020-06-19 | $57.44 | $57.44 | $55.00 | $55.41 | $49.46 | 65,548 |
2020-06-18 | $55.27 | $56.13 | $55.26 | $56.02 | $50.00 | 30,681 |
2020-06-17 | $57.16 | $57.16 | $55.74 | $56.04 | $50.02 | 31,119 |
2020-06-16 | $57.48 | $57.48 | $54.84 | $56.29 | $50.24 | 73,908 |
2020-06-15 | $51.29 | $54.71 | $50.72 | $54.13 | $48.32 | 52,685 |
2020-06-12 | $54.60 | $54.95 | $51.66 | $53.40 | $47.66 | 35,385 |
2020-06-11 | $56.09 | $56.32 | $52.02 | $52.12 | $46.52 | 104,704 |
2020-06-10 | $59.83 | $59.98 | $58.85 | $59.02 | $52.68 | 30,089 |
2020-06-09 | $59.28 | $60.15 | $59.12 | $59.69 | $53.28 | 29,681 |
2020-06-08 | $59.53 | $60.46 | $59.22 | $60.46 | $53.97 | 57,984 |
2020-06-05 | $58.37 | $59.50 | $58.33 | $59.01 | $52.67 | 38,145 |
2020-06-04 | $56.05 | $56.72 | $55.75 | $56.14 | $50.11 | 18,900 |
2020-06-03 | $56.06 | $56.74 | $55.70 | $56.46 | $50.39 | 65,232 |
2020-06-02 | $54.47 | $54.99 | $53.96 | $54.96 | $49.06 | 13,833 |
2020-06-01 | $53.35 | $54.29 | $53.35 | $54.12 | $48.31 | 37,272 |
2020-05-29 | $52.76 | $53.79 | $52.00 | $53.79 | $48.01 | 18,113 |
2020-05-28 | $53.89 | $54.50 | $52.93 | $53.13 | $47.42 | 31,076 |
2020-05-27 | $52.90 | $53.30 | $51.26 | $53.30 | $47.57 | 59,147 |
2020-05-26 | $52.94 | $52.94 | $51.75 | $51.75 | $46.19 | 33,796 |
2020-05-22 | $50.07 | $50.61 | $49.92 | $50.61 | $45.17 | 11,415 |
2020-05-21 | $50.99 | $51.29 | $50.00 | $50.31 | $44.91 | 12,720 |
2020-05-20 | $51.03 | $51.35 | $50.71 | $51.08 | $45.59 | 8,181 |
2020-05-19 | $50.30 | $50.72 | $49.49 | $49.49 | $44.17 | 14,704 |
2020-05-18 | $50.09 | $50.94 | $49.88 | $50.50 | $45.08 | 20,865 |
2020-05-15 | $46.21 | $47.50 | $46.21 | $47.49 | $42.39 | 10,307 |
2020-05-14 | $45.06 | $47.20 | $44.42 | $47.20 | $42.13 | 29,536 |
2020-05-13 | $47.07 | $47.84 | $45.59 | $46.00 | $41.06 | 26,376 |
2020-05-12 | $49.88 | $49.90 | $47.82 | $47.82 | $42.68 | 16,499 |
2020-05-11 | $49.25 | $50.24 | $49.07 | $49.91 | $44.55 | 10,225 |
2020-05-08 | $49.18 | $49.75 | $48.81 | $49.73 | $44.39 | 24,082 |
2020-05-07 | $48.13 | $48.79 | $47.97 | $48.00 | $42.84 | 12,109 |
2020-05-06 | $48.56 | $48.56 | $47.11 | $47.11 | $42.05 | 12,122 |
2020-05-05 | $47.94 | $48.64 | $47.75 | $47.75 | $42.62 | 14,191 |
2020-05-04 | $45.71 | $46.84 | $45.37 | $46.81 | $41.78 | 24,232 |
2020-05-01 | $47.31 | $47.60 | $46.16 | $46.31 | $41.34 | 33,208 |
2020-04-30 | $49.46 | $49.60 | $48.69 | $49.38 | $44.08 | 10,465 |
2020-04-29 | $49.63 | $50.62 | $49.18 | $50.09 | $44.71 | 36,136 |
2020-04-28 | $49.48 | $49.48 | $47.55 | $47.61 | $42.50 | 17,964 |
2020-04-27 | $47.48 | $48.33 | $47.25 | $48.22 | $43.04 | 13,296 |
2020-04-24 | $46.09 | $46.91 | $45.41 | $46.66 | $41.65 | 13,859 |
2020-04-23 | $46.07 | $46.95 | $45.51 | $45.54 | $40.65 | 21,999 |
2020-04-22 | $45.26 | $45.77 | $44.90 | $45.61 | $40.71 | 13,720 |
2020-04-21 | $44.62 | $44.84 | $43.17 | $43.60 | $38.92 | 62,026 |
2020-04-20 | $46.60 | $47.80 | $46.42 | $46.54 | $41.54 | 44,109 |
2020-04-17 | $47.67 | $48.15 | $46.69 | $48.08 | $42.92 | 25,018 |
2020-04-16 | $45.62 | $45.80 | $44.51 | $45.70 | $40.79 | 26,497 |
2020-04-15 | $44.95 | $45.68 | $44.40 | $45.13 | $40.28 | 35,152 |
2020-04-14 | $46.17 | $47.21 | $46.02 | $47.02 | $41.97 | 67,071 |
2020-04-13 | $44.91 | $44.91 | $43.25 | $44.50 | $39.72 | 31,431 |
2020-04-09 | $45.11 | $46.25 | $44.58 | $45.48 | $40.59 | 62,386 |
2020-04-08 | $42.12 | $44.36 | $41.68 | $44.12 | $39.38 | 75,816 |
2020-04-07 | $44.13 | $44.19 | $41.15 | $41.15 | $36.73 | 60,562 |
2020-04-06 | $39.31 | $41.65 | $38.90 | $41.18 | $36.76 | 58,007 |
2020-04-03 | $37.30 | $37.68 | $35.48 | $36.28 | $32.38 | 15,569 |
2020-04-02 | $35.39 | $37.53 | $35.39 | $37.38 | $33.36 | 16,097 |
2020-04-01 | $36.17 | $37.10 | $35.20 | $35.82 | $31.97 | 63,738 |
2020-03-31 | $40.24 | $41.00 | $38.92 | $39.33 | $35.11 | 38,606 |
2020-03-30 | $38.90 | $40.71 | $38.22 | $40.44 | $36.10 | 37,491 |
2020-03-27 | $37.92 | $40.13 | $37.38 | $37.92 | $33.85 | 43,737 |
2020-03-26 | $36.92 | $40.85 | $36.92 | $40.57 | $36.21 | 93,755 |
2020-03-25 | $35.65 | $39.02 | $34.08 | $36.18 | $32.29 | 138,523 |
2020-03-24 | $33.55 | $35.38 | $32.74 | $35.26 | $31.47 | 117,022 |
2020-03-23 | $31.41 | $31.41 | $28.74 | $29.70 | $26.51 | 111,549 |
2020-03-20 | $35.48 | $35.90 | $31.43 | $31.52 | $28.13 | 76,810 |
2020-03-19 | $35.04 | $36.13 | $32.22 | $34.72 | $30.99 | 65,281 |
2020-03-18 | $33.48 | $35.90 | $31.25 | $33.50 | $29.90 | 75,229 |
2020-03-17 | $35.95 | $39.00 | $34.06 | $38.51 | $34.37 | 100,351 |
2020-03-16 | $36.09 | $39.93 | $33.80 | $34.62 | $30.90 | 63,766 |
2020-03-13 | $42.60 | $44.79 | $38.62 | $44.55 | $39.76 | 54,363 |
2020-03-12 | $40.82 | $44.00 | $37.84 | $37.84 | $33.78 | 125,070 |
2020-03-11 | $49.00 | $49.56 | $45.67 | $47.00 | $41.95 | 96,879 |
2020-03-10 | $50.68 | $51.85 | $47.00 | $51.85 | $46.28 | 42,052 |
2020-03-09 | $48.68 | $50.85 | $47.42 | $47.42 | $42.33 | 93,361 |
2020-03-06 | $54.18 | $55.95 | $53.09 | $55.94 | $49.93 | 73,563 |
2020-03-05 | $58.66 | $59.89 | $57.00 | $57.45 | $51.28 | 18,845 |
2020-03-04 | $59.21 | $61.85 | $58.65 | $61.85 | $55.21 | 24,221 |
2020-03-03 | $60.79 | $62.23 | $56.19 | $57.11 | $50.98 | 51,224 |
2020-03-02 | $56.38 | $60.33 | $55.01 | $60.32 | $53.84 | 51,479 |
2020-02-28 | $52.79 | $55.75 | $51.70 | $55.75 | $49.76 | 128,232 |
2020-02-27 | $59.34 | $60.99 | $56.25 | $56.25 | $50.21 | 70,765 |
2020-02-26 | $62.77 | $64.15 | $61.47 | $61.90 | $55.25 | 35,655 |
2020-02-25 | $66.85 | $66.85 | $61.90 | $62.23 | $55.55 | 30,516 |
2020-02-24 | $66.16 | $67.52 | $65.73 | $66.20 | $59.09 | 18,960 |
2020-02-21 | $71.75 | $71.79 | $70.72 | $70.86 | $63.25 | 5,150 |
2020-02-20 | $72.75 | $73.15 | $71.37 | $72.53 | $64.74 | 13,257 |
2020-02-19 | $73.00 | $73.22 | $72.91 | $73.06 | $65.21 | 6,175 |
2020-02-18 | $72.29 | $72.54 | $71.97 | $72.28 | $64.52 | 7,738 |
2020-02-14 | $72.72 | $72.72 | $72.35 | $72.68 | $64.87 | 10,473 |
2020-02-13 | $71.98 | $72.92 | $71.98 | $72.44 | $64.66 | 23,237 |
2020-02-12 | $72.36 | $72.69 | $72.34 | $72.69 | $64.88 | 23,898 |
2020-02-11 | $72.14 | $72.47 | $71.72 | $71.72 | $64.02 | 6,422 |
2020-02-10 | $70.70 | $71.38 | $70.69 | $71.38 | $63.71 | 4,924 |
2020-02-07 | $70.69 | $70.98 | $70.28 | $70.42 | $62.86 | 4,351 |
2020-02-06 | $71.18 | $71.26 | $70.93 | $71.20 | $63.55 | 13,658 |
2020-02-05 | $70.54 | $70.84 | $69.89 | $70.62 | $63.03 | 29,446 |
2020-02-04 | $68.79 | $69.53 | $68.78 | $69.14 | $61.71 | 7,521 |
2020-02-03 | $66.79 | $67.91 | $66.79 | $67.13 | $59.92 | 8,685 |
2020-01-31 | $68.22 | $68.22 | $65.78 | $66.28 | $59.16 | 12,739 |
2020-01-30 | $67.82 | $68.72 | $67.19 | $68.69 | $61.31 | 6,229 |
2020-01-29 | $68.91 | $69.01 | $68.27 | $68.27 | $60.94 | 3,268 |
2020-01-28 | $67.68 | $68.62 | $67.44 | $68.43 | $61.08 | 24,211 |
2020-01-27 | $66.72 | $67.53 | $66.61 | $66.98 | $59.78 | 32,646 |
2020-01-24 | $70.65 | $70.65 | $68.74 | $69.18 | $61.75 | 11,791 |
2020-01-23 | $69.98 | $70.50 | $69.63 | $70.47 | $62.90 | 8,242 |
2020-01-22 | $70.69 | $70.87 | $70.27 | $70.41 | $62.85 | 7,558 |
2020-01-21 | $70.23 | $70.59 | $70.17 | $70.25 | $62.70 | 10,034 |
2020-01-17 | $70.26 | $70.65 | $70.25 | $70.64 | $63.05 | 3,828 |
2020-01-16 | $69.56 | $70.07 | $69.56 | $70.04 | $62.52 | 5,991 |
2020-01-15 | $68.92 | $69.25 | $68.65 | $68.89 | $61.49 | 4,594 |
2020-01-14 | $68.71 | $69.11 | $68.61 | $68.61 | $61.24 | 4,900 |
2020-01-13 | $68.19 | $68.90 | $68.19 | $68.89 | $61.49 | 12,145 |
2020-01-10 | $68.42 | $68.64 | $67.80 | $67.96 | $60.66 | 8,426 |
2020-01-09 | $68.23 | $68.35 | $67.92 | $68.35 | $61.01 | 12,474 |
2020-01-08 | $66.77 | $67.94 | $66.77 | $67.46 | $60.21 | 15,424 |
2020-01-07 | $66.73 | $67.05 | $66.60 | $66.77 | $59.60 | 3,136 |
2020-01-06 | $65.81 | $67.15 | $65.81 | $67.15 | $59.94 | 8,430 |
2020-01-03 | $66.60 | $67.10 | $66.53 | $66.77 | $59.60 | 28,454 |
2020-01-02 | $67.16 | $67.60 | $66.84 | $67.60 | $60.34 | 6,981 |
2019-12-31 | $66.17 | $66.45 | $65.81 | $66.39 | $59.26 | 3,437 |
2019-12-30 | $66.90 | $66.90 | $65.96 | $66.07 | $58.97 | 3,402 |
2019-12-27 | $67.25 | $67.25 | $66.70 | $66.86 | $59.68 | 3,090 |
2019-12-26 | $66.55 | $66.80 | $66.55 | $66.78 | $59.61 | 3,743 |
2019-12-24 | $66.32 | $66.32 | $66.11 | $66.19 | $59.08 | 4,392 |
2019-12-23 | $66.25 | $66.38 | $66.21 | $66.21 | $59.10 | 7,645 |
2019-12-20 | $66.43 | $66.69 | $66.43 | $66.66 | $59.07 | 2,832 |
2019-12-19 | $65.58 | $65.88 | $65.58 | $65.88 | $58.38 | 4,069 |
2019-12-18 | $65.48 | $65.63 | $65.44 | $65.46 | $58.00 | 2,518 |
2019-12-17 | $65.56 | $65.56 | $65.40 | $65.42 | $57.97 | 7,686 |
2019-12-16 | $65.25 | $65.57 | $65.25 | $65.39 | $57.94 | 11,721 |
2019-12-13 | $64.32 | $64.92 | $64.22 | $64.46 | $57.12 | 14,483 |
2019-12-12 | $63.30 | $64.59 | $63.20 | $64.46 | $57.12 | 22,884 |
2019-12-11 | $63.35 | $63.52 | $63.20 | $63.50 | $56.09 | 6,106 |
2019-12-10 | $63.14 | $63.45 | $63.08 | $63.09 | $55.73 | 2,377 |
2019-12-09 | $63.72 | $63.82 | $63.32 | $63.32 | $55.93 | 7,798 |
2019-12-06 | $63.39 | $63.82 | $63.39 | $63.70 | $56.26 | 16,419 |
2019-12-05 | $62.44 | $62.53 | $62.00 | $62.48 | $55.19 | 9,863 |
2019-12-04 | $62.03 | $62.55 | $61.94 | $62.32 | $55.05 | 3,450 |
2019-12-03 | $61.22 | $61.55 | $60.66 | $61.55 | $54.37 | 14,166 |
2019-12-02 | $63.62 | $63.62 | $62.26 | $62.37 | $55.09 | 12,968 |
2019-11-29 | $63.86 | $63.86 | $63.46 | $63.46 | $56.05 | 3,234 |
2019-11-27 | $63.68 | $63.94 | $63.58 | $63.94 | $56.48 | 6,241 |
2019-11-26 | $63.17 | $63.43 | $63.00 | $63.43 | $56.03 | 16,426 |
2019-11-25 | $62.59 | $63.08 | $62.59 | $63.08 | $55.72 | 4,885 |
2019-11-22 | $62.20 | $62.22 | $61.95 | $62.15 | $54.90 | 4,055 |
2019-11-21 | $62.17 | $62.17 | $61.60 | $61.89 | $54.67 | 6,966 |
2019-11-20 | $62.36 | $62.43 | $61.51 | $62.07 | $54.82 | 8,987 |
2019-11-19 | $62.89 | $62.89 | $62.56 | $62.56 | $55.26 | 2,515 |
2019-11-18 | $62.31 | $62.66 | $62.31 | $62.55 | $55.25 | 7,896 |
2019-11-15 | $62.34 | $62.45 | $62.31 | $62.45 | $55.16 | 2,339 |
2019-11-14 | $61.48 | $61.60 | $61.15 | $61.60 | $54.41 | 15,922 |
2019-11-13 | $61.00 | $61.63 | $61.00 | $61.53 | $54.35 | 18,845 |
2019-11-12 | $61.54 | $61.82 | $61.43 | $61.43 | $54.26 | 3,407 |
2019-11-11 | $60.82 | $61.28 | $60.82 | $61.19 | $54.05 | 6,473 |
2019-11-08 | $61.07 | $61.40 | $60.81 | $61.40 | $54.23 | 5,227 |
2019-11-07 | $61.35 | $61.60 | $61.03 | $61.07 | $53.94 | 18,622 |
2019-11-06 | $60.74 | $60.84 | $60.41 | $60.74 | $53.65 | 8,986 |
2019-11-05 | $61.00 | $61.04 | $60.67 | $60.71 | $53.62 | 20,193 |
2019-11-04 | $61.07 | $61.08 | $60.81 | $60.81 | $53.71 | 4,758 |
2019-11-01 | $59.91 | $60.29 | $59.90 | $60.29 | $53.25 | 10,022 |
2019-10-31 | $59.54 | $59.54 | $58.94 | $59.12 | $52.22 | 4,114 |
2019-10-30 | $59.05 | $59.71 | $58.86 | $59.57 | $52.62 | 10,496 |
2019-10-29 | $59.18 | $59.59 | $59.18 | $59.24 | $52.32 | 4,059 |
2019-10-28 | $59.16 | $59.45 | $59.16 | $59.32 | $52.40 | 6,325 |
2019-10-25 | $58.17 | $58.68 | $58.17 | $58.67 | $51.82 | 5,547 |
2019-10-24 | $58.30 | $58.30 | $58.06 | $58.24 | $51.44 | 15,065 |
2019-10-23 | $57.56 | $57.93 | $57.56 | $57.93 | $51.17 | 4,803 |
2019-10-22 | $58.22 | $58.35 | $57.70 | $57.70 | $50.96 | 6,562 |
2019-10-21 | $57.84 | $58.06 | $57.84 | $58.05 | $51.27 | 3,510 |
2019-10-18 | $57.51 | $57.62 | $57.39 | $57.44 | $50.74 | 11,211 |
2019-10-17 | $57.95 | $58.01 | $57.69 | $57.74 | $51.00 | 4,014 |
2019-10-16 | $57.39 | $57.59 | $57.34 | $57.43 | $50.73 | 5,441 |
2019-10-15 | $56.95 | $57.85 | $56.95 | $57.65 | $50.92 | 6,473 |
2019-10-14 | $56.45 | $56.65 | $56.45 | $56.54 | $49.94 | 4,968 |
2019-10-11 | $56.66 | $57.49 | $56.66 | $56.67 | $50.05 | 16,100 |
2019-10-10 | $54.82 | $55.57 | $54.82 | $55.48 | $49.00 | 11,266 |
2019-10-09 | $54.66 | $55.09 | $54.66 | $54.83 | $48.43 | 2,905 |
2019-10-08 | $54.67 | $54.84 | $53.84 | $53.84 | $47.56 | 18,525 |
2019-10-07 | $55.36 | $56.24 | $55.36 | $55.59 | $49.10 | 8,530 |
2019-10-04 | $54.81 | $56.03 | $54.81 | $56.00 | $49.46 | 8,909 |
2019-10-03 | $53.57 | $54.42 | $52.46 | $54.42 | $48.07 | 51,818 |
2019-10-02 | $54.92 | $54.92 | $53.12 | $53.61 | $47.35 | 22,324 |
2019-10-01 | $57.34 | $57.34 | $55.59 | $55.60 | $49.11 | 12,477 |
2019-09-30 | $56.73 | $57.08 | $56.73 | $57.06 | $50.40 | 11,142 |
2019-09-27 | $57.26 | $57.26 | $55.81 | $56.34 | $49.76 | 11,904 |
2019-09-26 | $57.07 | $57.26 | $56.85 | $57.02 | $50.36 | 7,905 |
2019-09-25 | $56.71 | $57.38 | $56.35 | $57.37 | $50.67 | 4,103 |
2019-09-24 | $58.05 | $58.14 | $56.43 | $56.60 | $49.99 | 19,387 |
2019-09-23 | $57.62 | $57.62 | $57.62 | $57.62 | $50.89 | 720 |
2019-09-20 | $58.39 | $58.45 | $57.61 | $57.73 | $50.99 | 3,552 |
2019-09-19 | $58.49 | $58.68 | $58.18 | $58.18 | $51.39 | 6,085 |
2019-09-18 | $57.93 | $58.17 | $57.13 | $58.14 | $51.35 | 5,090 |
2019-09-17 | $57.77 | $58.16 | $57.73 | $58.14 | $51.35 | 5,812 |
2019-09-16 | $57.65 | $57.89 | $57.59 | $57.89 | $51.13 | 6,500 |
2019-09-13 | $58.43 | $58.47 | $58.13 | $58.14 | $51.35 | 9,311 |
2019-09-12 | $58.22 | $58.64 | $57.96 | $58.29 | $51.49 | 14,374 |
2019-09-11 | $57.08 | $57.82 | $57.08 | $57.74 | $51.00 | 12,547 |
2019-09-10 | $56.40 | $56.88 | $56.31 | $56.88 | $50.24 | 4,700 |
2019-09-09 | $57.50 | $57.50 | $56.85 | $57.07 | $50.41 | 5,446 |
2019-09-06 | $57.11 | $57.22 | $57.00 | $57.02 | $50.36 | 7,600 |
2019-09-05 | $56.60 | $57.24 | $56.60 | $56.94 | $50.29 | 8,000 |
2019-09-04 | $55.22 | $55.53 | $55.00 | $55.50 | $49.02 | 9,810 |
2019-09-03 | $54.19 | $54.44 | $53.91 | $54.29 | $47.95 | 4,900 |
2019-08-30 | $55.56 | $55.56 | $54.66 | $55.09 | $48.66 | 11,760 |
2019-08-29 | $54.92 | $55.04 | $54.29 | $54.95 | $48.54 | 6,849 |
2019-08-28 | $53.05 | $53.61 | $53.04 | $53.60 | $47.34 | 1,600 |
2019-08-27 | $53.77 | $54.00 | $52.69 | $52.97 | $46.79 | 11,473 |
2019-08-26 | $53.09 | $53.11 | $52.63 | $53.11 | $46.91 | 4,316 |
2019-08-23 | $54.38 | $55.14 | $51.71 | $52.09 | $46.01 | 9,851 |
2019-08-22 | $55.37 | $55.54 | $54.66 | $55.04 | $48.62 | 3,151 |
2019-08-21 | $55.08 | $55.08 | $54.84 | $55.05 | $48.62 | 4,155 |
2019-08-20 | $54.47 | $55.00 | $54.28 | $54.28 | $47.94 | 14,974 |
2019-08-19 | $54.99 | $55.13 | $54.86 | $55.10 | $48.67 | 4,362 |
2019-08-16 | $52.87 | $53.91 | $52.87 | $53.87 | $47.58 | 5,049 |
2019-08-15 | $52.34 | $52.48 | $52.02 | $52.31 | $46.20 | 5,682 |
2019-08-14 | $53.45 | $53.45 | $52.02 | $52.07 | $45.99 | 8,474 |
2019-08-13 | $55.04 | $55.75 | $54.95 | $55.09 | $48.66 | 8,682 |
2019-08-12 | $54.26 | $54.26 | $53.23 | $53.56 | $47.31 | 4,100 |
2019-08-09 | $55.26 | $55.35 | $54.50 | $54.96 | $48.54 | 10,761 |
2019-08-08 | $54.46 | $55.55 | $54.43 | $55.55 | $49.07 | 18,546 |
2019-08-07 | $52.13 | $53.64 | $51.37 | $53.64 | $47.38 | 10,538 |
2019-08-06 | $52.81 | $53.45 | $52.46 | $53.45 | $47.21 | 4,358 |
2019-08-05 | $53.67 | $53.67 | $51.77 | $52.20 | $46.11 | 39,692 |
2019-08-02 | $55.79 | $55.79 | $54.72 | $55.42 | $48.95 | 10,616 |
2019-08-01 | $57.31 | $58.41 | $56.20 | $56.20 | $49.64 | 2,533 |
2019-07-31 | $58.48 | $58.58 | $57.35 | $57.35 | $50.66 | 2,631 |
2019-07-30 | $58.18 | $58.60 | $58.18 | $58.53 | $51.70 | 1,814 |
2019-07-29 | $58.98 | $58.98 | $58.64 | $58.87 | $52.00 | 1,482 |
2019-07-26 | $58.56 | $59.09 | $58.56 | $59.04 | $52.15 | 4,584 |
2019-07-25 | $58.63 | $58.63 | $58.22 | $58.23 | $51.43 | 11,526 |
2019-07-24 | $58.05 | $58.73 | $58.05 | $58.73 | $51.87 | 1,422 |
2019-07-23 | $57.85 | $58.19 | $57.61 | $58.19 | $51.40 | 4,045 |
2019-07-22 | $57.32 | $57.44 | $57.15 | $57.43 | $50.73 | 2,678 |
2019-07-19 | $58.32 | $58.32 | $57.14 | $57.14 | $50.47 | 10,760 |
2019-07-18 | $57.17 | $57.79 | $57.10 | $57.79 | $51.04 | 3,295 |
2019-07-17 | $57.75 | $57.96 | $57.51 | $57.51 | $50.80 | 2,066 |
2019-07-16 | $58.58 | $58.58 | $58.25 | $58.25 | $51.45 | 1,941 |
2019-07-15 | $58.73 | $58.73 | $58.44 | $58.60 | $51.76 | 2,891 |
2019-07-12 | $58.29 | $58.59 | $58.21 | $58.59 | $51.75 | 6,880 |
2019-07-11 | $58.10 | $58.11 | $57.82 | $58.04 | $51.26 | 6,573 |
2019-07-10 | $57.74 | $58.08 | $57.74 | $57.78 | $51.04 | 12,572 |
2019-07-09 | $56.66 | $57.34 | $56.66 | $57.34 | $50.65 | 2,266 |
2019-07-08 | $57.22 | $57.24 | $56.95 | $57.13 | $50.46 | 3,405 |
2019-07-05 | $57.13 | $57.71 | $56.95 | $57.71 | $50.97 | 7,711 |
2019-07-03 | $57.35 | $57.80 | $57.34 | $57.79 | $51.04 | 2,690 |
2019-07-02 | $56.73 | $56.92 | $56.36 | $56.92 | $50.28 | 5,104 |
2019-07-01 | $57.17 | $57.17 | $56.36 | $56.69 | $50.07 | 15,633 |
2019-06-28 | $55.55 | $55.81 | $55.41 | $55.81 | $49.30 | 13,713 |
2019-06-27 | $55.15 | $55.33 | $55.15 | $55.25 | $48.80 | 4,403 |
2019-06-26 | $55.30 | $55.30 | $54.85 | $54.85 | $48.45 | 1,078 |
2019-06-25 | $55.81 | $55.81 | $54.92 | $54.97 | $48.55 | 7,954 |
2019-06-24 | $56.63 | $56.69 | $56.46 | $56.46 | $49.45 | 11,347 |
2019-06-21 | $56.72 | $57.11 | $56.66 | $56.75 | $49.70 | 3,901 |
2019-06-20 | $56.78 | $56.97 | $56.43 | $56.97 | $49.90 | 9,852 |
2019-06-19 | $55.48 | $55.95 | $55.41 | $55.86 | $48.93 | 4,202 |
2019-06-18 | $55.07 | $55.95 | $55.06 | $55.46 | $48.57 | 8,795 |
2019-06-17 | $54.40 | $54.71 | $54.40 | $54.41 | $47.65 | 6,015 |
2019-06-14 | $54.20 | $54.45 | $54.20 | $54.45 | $47.69 | 4,651 |
2019-06-13 | $54.54 | $54.54 | $54.50 | $54.50 | $47.73 | 280 |
2019-06-12 | $54.11 | $54.11 | $53.90 | $54.02 | $47.31 | 952 |
2019-06-11 | $55.05 | $55.18 | $54.19 | $54.27 | $47.53 | 22,534 |
2019-06-10 | $54.49 | $54.64 | $54.33 | $54.33 | $47.59 | 3,113 |
2019-06-07 | $53.62 | $54.11 | $53.59 | $53.86 | $47.17 | 7,542 |
2019-06-06 | $52.17 | $53.00 | $52.05 | $52.71 | $46.16 | 4,400 |
2019-06-05 | $51.43 | $52.03 | $51.14 | $52.03 | $45.57 | 6,511 |
2019-06-04 | $49.87 | $51.19 | $49.81 | $51.19 | $44.83 | 3,152 |
2019-06-03 | $49.31 | $49.66 | $48.59 | $48.95 | $42.87 | 6,726 |
2019-05-31 | $49.65 | $49.94 | $49.36 | $49.38 | $43.25 | 62,716 |
2019-05-30 | $50.85 | $50.85 | $50.45 | $50.61 | $44.33 | 6,868 |
2019-05-29 | $50.64 | $50.65 | $50.38 | $50.47 | $44.20 | 2,627 |
2019-05-28 | $52.14 | $52.47 | $51.27 | $51.27 | $44.90 | 1,626 |
2019-05-24 | $52.52 | $52.52 | $52.06 | $52.06 | $45.60 | 791 |
2019-05-23 | $52.19 | $52.19 | $51.76 | $51.83 | $45.39 | 2,209 |
2019-05-22 | $53.17 | $53.27 | $53.12 | $53.21 | $46.60 | 2,140 |
2019-05-21 | $53.24 | $53.54 | $53.24 | $53.45 | $46.81 | 600 |
2019-05-20 | $52.53 | $52.92 | $52.53 | $52.61 | $46.08 | 1,965 |
2019-05-17 | $53.02 | $53.75 | $52.96 | $53.37 | $46.74 | 1,736 |
2019-05-16 | $53.27 | $54.26 | $53.27 | $53.89 | $47.20 | 1,314 |
2019-05-15 | $51.74 | $53.14 | $51.74 | $52.99 | $46.41 | 3,187 |
2019-05-14 | $51.91 | $52.72 | $51.91 | $52.42 | $45.91 | 2,336 |
2019-05-13 | $52.07 | $52.18 | $51.37 | $51.53 | $45.13 | 5,213 |
2019-05-10 | $53.11 | $53.97 | $52.09 | $53.97 | $47.27 | 3,977 |
2019-05-09 | $53.06 | $53.69 | $52.79 | $53.69 | $47.02 | 3,500 |
2019-05-08 | $54.08 | $54.35 | $54.03 | $54.03 | $47.32 | 2,227 |
2019-05-07 | $55.04 | $55.04 | $53.40 | $54.13 | $47.41 | 17,765 |
2019-05-06 | $54.59 | $56.01 | $54.59 | $56.01 | $49.05 | 5,950 |
2019-05-03 | $56.15 | $56.53 | $56.06 | $56.53 | $49.51 | 3,304 |
2019-05-02 | $55.70 | $55.79 | $54.88 | $55.39 | $48.51 | 6,736 |
2019-05-01 | $56.70 | $56.73 | $55.69 | $55.78 | $48.85 | 5,536 |
2019-04-30 | $56.16 | $56.57 | $56.02 | $56.57 | $49.55 | 14,877 |
2019-04-29 | $56.30 | $56.58 | $56.30 | $56.50 | $49.48 | 7,275 |
2019-04-26 | $55.69 | $56.25 | $55.69 | $56.25 | $49.27 | 3,031 |
2019-04-25 | $55.75 | $56.05 | $55.40 | $55.90 | $48.96 | 15,540 |
2019-04-24 | $56.04 | $56.15 | $55.90 | $55.95 | $49.00 | 5,996 |
2019-04-23 | $55.28 | $56.16 | $55.28 | $56.12 | $49.15 | 18,749 |
2019-04-22 | $55.09 | $55.17 | $55.09 | $55.17 | $48.32 | 689 |
2019-04-18 | $55.16 | $55.16 | $54.74 | $55.04 | $48.21 | 5,099 |
2019-04-17 | $55.33 | $55.33 | $54.81 | $54.93 | $48.11 | 3,726 |
2019-04-16 | $55.44 | $55.46 | $55.07 | $55.11 | $48.27 | 6,683 |
2019-04-15 | $55.24 | $55.24 | $54.82 | $55.10 | $48.26 | 1,852 |
2019-04-12 | $55.14 | $55.24 | $54.93 | $55.13 | $48.28 | 11,365 |
2019-04-11 | $54.74 | $54.74 | $54.31 | $54.46 | $47.70 | 7,234 |
2019-04-10 | $54.17 | $54.44 | $54.15 | $54.36 | $47.61 | 23,404 |
2019-04-09 | $53.98 | $54.29 | $53.95 | $53.95 | $47.25 | 24,526 |
2019-04-08 | $54.14 | $54.60 | $54.12 | $54.60 | $47.82 | 1,411 |
2019-04-05 | $54.25 | $54.49 | $54.25 | $54.46 | $47.70 | 12,193 |
2019-04-04 | $53.83 | $54.08 | $53.82 | $54.02 | $47.31 | 4,832 |
2019-04-03 | $54.12 | $54.23 | $53.73 | $53.79 | $47.11 | 10,348 |
2019-04-02 | $53.39 | $53.59 | $53.35 | $53.59 | $46.94 | 1,131 |
2019-04-01 | $53.10 | $53.61 | $53.09 | $53.61 | $46.95 | 5,843 |
2019-03-29 | $52.14 | $52.34 | $51.97 | $52.34 | $45.84 | 2,996 |
2019-03-28 | $51.43 | $51.77 | $51.30 | $51.69 | $45.27 | 1,307 |
2019-03-27 | $51.58 | $51.58 | $50.75 | $51.25 | $44.89 | 4,157 |
2019-03-26 | $52.05 | $52.06 | $51.42 | $51.70 | $45.28 | 2,670 |
2019-03-25 | $50.98 | $51.08 | $50.55 | $51.06 | $44.72 | 26,912 |
2019-03-22 | $52.53 | $52.53 | $51.23 | $51.23 | $44.87 | 11,209 |
2019-03-21 | $51.85 | $53.31 | $51.85 | $53.18 | $46.58 | 12,812 |
2019-03-20 | $52.06 | $52.71 | $51.74 | $52.09 | $45.62 | 5,479 |
2019-03-19 | $52.88 | $53.09 | $52.17 | $52.22 | $45.73 | 12,283 |
2019-03-18 | $52.14 | $52.49 | $52.12 | $52.39 | $45.85 | 3,895 |
2019-03-15 | $51.88 | $52.24 | $51.75 | $51.95 | $45.47 | 18,667 |
2019-03-14 | $51.56 | $51.75 | $51.51 | $51.53 | $45.10 | 1,677 |
2019-03-13 | $51.27 | $51.95 | $51.27 | $51.59 | $45.15 | 13,768 |
2019-03-12 | $50.84 | $51.10 | $50.82 | $50.82 | $44.48 | 26,877 |
2019-03-11 | $49.53 | $50.57 | $49.53 | $50.53 | $44.23 | 4,834 |
2019-03-08 | $48.49 | $49.11 | $48.43 | $49.11 | $42.98 | 6,302 |
2019-03-07 | $49.94 | $49.94 | $49.13 | $49.31 | $43.16 | 22,639 |
2019-03-06 | $50.77 | $50.77 | $50.09 | $50.18 | $43.92 | 15,559 |
2019-03-05 | $50.83 | $50.90 | $50.83 | $50.90 | $44.55 | 1,470 |
2019-03-04 | $51.78 | $51.78 | $50.16 | $50.83 | $44.49 | 4,048 |
2019-03-01 | $51.35 | $51.35 | $50.99 | $51.32 | $44.92 | 5,969 |
2019-02-28 | $50.66 | $50.69 | $50.60 | $50.60 | $44.29 | 12,489 |
2019-02-27 | $50.60 | $50.89 | $50.47 | $50.89 | $44.54 | 3,055 |
2019-02-26 | $50.92 | $51.17 | $50.92 | $51.01 | $44.65 | 4,013 |
2019-02-25 | $51.51 | $51.68 | $51.05 | $51.05 | $44.68 | 10,813 |
2019-02-22 | $50.58 | $50.89 | $50.54 | $50.89 | $44.54 | 11,694 |
2019-02-21 | $50.34 | $50.50 | $50.01 | $50.26 | $43.99 | 7,653 |
2019-02-20 | $50.60 | $50.74 | $50.39 | $50.61 | $44.30 | 8,409 |
2019-02-19 | $49.98 | $50.69 | $49.98 | $50.41 | $44.12 | 4,903 |
2019-02-15 | $49.94 | $50.26 | $49.81 | $50.25 | $43.98 | 7,706 |
2019-02-14 | $49.03 | $49.57 | $48.87 | $49.28 | $43.13 | 4,910 |
2019-02-13 | $49.68 | $49.73 | $49.33 | $49.48 | $43.31 | 10,544 |
2019-02-12 | $48.70 | $49.24 | $48.67 | $49.14 | $43.01 | 5,695 |
2019-02-11 | $48.03 | $48.03 | $47.87 | $47.92 | $41.94 | 1,676 |
2019-02-08 | $47.40 | $47.82 | $47.00 | $47.82 | $41.85 | 7,452 |
2019-02-07 | $48.02 | $48.14 | $47.29 | $47.71 | $41.76 | 8,626 |
2019-02-06 | $48.79 | $48.79 | $48.49 | $48.70 | $42.62 | 6,264 |
2019-02-05 | $48.67 | $48.85 | $48.51 | $48.85 | $42.76 | 3,980 |
2019-02-04 | $47.74 | $48.39 | $47.74 | $48.39 | $42.35 | 10,132 |
2019-02-01 | $47.82 | $48.09 | $47.53 | $47.79 | $41.83 | 26,233 |
2019-01-31 | $46.78 | $47.81 | $46.78 | $47.75 | $41.79 | 20,402 |
2019-01-30 | $45.91 | $47.14 | $45.75 | $46.81 | $40.97 | 10,307 |
2019-01-29 | $45.53 | $45.80 | $45.13 | $45.35 | $39.69 | 4,563 |
2019-01-28 | $45.44 | $45.46 | $45.02 | $45.46 | $39.79 | 6,965 |
2019-01-25 | $46.16 | $46.55 | $46.07 | $46.20 | $40.44 | 7,887 |
2019-01-24 | $45.31 | $45.60 | $45.04 | $45.52 | $39.84 | 17,757 |
2019-01-23 | $45.70 | $45.89 | $44.57 | $45.38 | $39.72 | 11,911 |
2019-01-22 | $45.89 | $45.99 | $44.67 | $45.25 | $39.60 | 42,994 |
2019-01-18 | $46.06 | $46.59 | $45.76 | $46.49 | $40.69 | 38,121 |
2019-01-17 | $44.29 | $45.57 | $44.29 | $45.30 | $39.65 | 24,236 |
2019-01-16 | $44.64 | $44.91 | $44.60 | $44.73 | $39.15 | 25,892 |
2019-01-15 | $43.89 | $44.50 | $43.89 | $44.40 | $38.86 | 54,997 |
2019-01-14 | $43.22 | $43.68 | $42.91 | $43.50 | $38.07 | 1,532 |
2019-01-11 | $43.45 | $43.95 | $43.37 | $43.94 | $38.46 | 43,904 |
2019-01-10 | $43.15 | $44.01 | $43.02 | $44.01 | $38.52 | 3,043 |
2019-01-09 | $43.54 | $43.88 | $43.43 | $43.58 | $38.14 | 6,234 |
2019-01-08 | $43.33 | $43.33 | $42.56 | $43.25 | $37.85 | 6,607 |
2019-01-07 | $41.91 | $42.90 | $41.81 | $42.52 | $37.22 | 12,326 |
2019-01-04 | $40.32 | $42.02 | $40.31 | $41.84 | $36.62 | 27,439 |
2019-01-03 | $40.62 | $40.62 | $39.22 | $39.22 | $34.33 | 38,349 |
2019-01-02 | $39.88 | $41.41 | $39.78 | $41.07 | $35.94 | 30,056 |
2018-12-31 | $41.26 | $41.26 | $40.39 | $40.58 | $35.52 | 37,372 |
2018-12-28 | $40.92 | $41.54 | $40.16 | $40.34 | $35.30 | 78,078 |
2018-12-27 | $38.68 | $40.35 | $37.54 | $40.09 | $35.09 | 51,427 |
2018-12-26 | $37.20 | $40.12 | $36.47 | $40.12 | $34.75 | 39,278 |
2018-12-24 | $38.20 | $38.40 | $36.67 | $36.67 | $31.76 | 12,563 |
2018-12-21 | $40.56 | $41.53 | $38.76 | $38.76 | $33.57 | 30,713 |
2018-12-20 | $41.19 | $41.66 | $39.68 | $40.16 | $34.78 | 31,854 |
2018-12-19 | $43.07 | $44.10 | $41.39 | $41.68 | $36.10 | 51,048 |
2018-12-18 | $43.66 | $43.94 | $42.46 | $43.16 | $37.38 | 11,775 |
2018-12-17 | $44.32 | $44.71 | $42.50 | $42.96 | $37.21 | 20,369 |
2018-12-14 | $45.62 | $45.94 | $44.72 | $44.94 | $38.92 | 22,816 |
2018-12-13 | $47.24 | $47.25 | $46.28 | $46.65 | $40.40 | 17,826 |
2018-12-12 | $47.32 | $47.55 | $46.74 | $46.74 | $40.48 | 6,076 |
2018-12-11 | $47.37 | $47.48 | $45.72 | $46.19 | $40.01 | 17,623 |
2018-12-10 | $45.96 | $46.45 | $44.40 | $46.32 | $40.12 | 17,699 |
2018-12-07 | $48.07 | $48.51 | $45.81 | $46.08 | $39.91 | 41,517 |
2018-12-06 | $46.91 | $48.26 | $45.64 | $48.26 | $41.80 | 25,454 |
2018-12-04 | $51.40 | $51.53 | $48.38 | $48.50 | $42.01 | 14,410 |
2018-12-03 | $52.20 | $52.20 | $51.25 | $51.87 | $44.92 | 11,135 |
2018-11-30 | $49.71 | $50.59 | $49.71 | $50.59 | $43.82 | 8,482 |
2018-11-29 | $49.94 | $50.32 | $49.41 | $50.32 | $43.58 | 13,287 |
2018-11-28 | $48.50 | $49.92 | $48.50 | $49.92 | $43.24 | 4,766 |
2018-11-27 | $47.10 | $47.50 | $47.10 | $47.20 | $40.88 | 3,660 |
2018-11-26 | $46.95 | $47.48 | $46.88 | $47.48 | $41.12 | 10,896 |
2018-11-23 | $45.99 | $46.52 | $45.99 | $46.41 | $40.20 | 2,175 |
2018-11-21 | $46.99 | $47.14 | $46.69 | $46.74 | $40.48 | 8,299 |
2018-11-20 | $46.85 | $47.18 | $46.06 | $46.44 | $40.22 | 26,706 |
2018-11-19 | $48.12 | $48.39 | $47.94 | $48.32 | $41.85 | 5,060 |
2018-11-16 | $49.07 | $50.10 | $48.94 | $49.51 | $42.88 | 6,046 |
2018-11-15 | $48.21 | $49.74 | $47.91 | $49.40 | $42.79 | 2,771 |
2018-11-14 | $49.97 | $49.97 | $48.08 | $48.40 | $41.92 | 5,199 |
2018-11-13 | $49.57 | $49.95 | $49.05 | $49.07 | $42.50 | 2,872 |
2018-11-12 | $51.19 | $51.22 | $49.32 | $49.34 | $42.73 | 9,876 |
2018-11-09 | $51.92 | $51.95 | $50.80 | $51.71 | $44.79 | 18,693 |
2018-11-08 | $52.60 | $52.75 | $52.17 | $52.17 | $45.18 | 18,035 |
2018-11-07 | $51.40 | $52.55 | $51.32 | $52.55 | $45.51 | 16,820 |
2018-11-06 | $50.30 | $50.50 | $50.18 | $50.50 | $43.74 | 5,609 |
2018-11-05 | $49.34 | $49.92 | $49.34 | $49.92 | $43.24 | 2,258 |
2018-11-02 | $50.41 | $50.47 | $48.60 | $49.12 | $42.54 | 10,502 |
2018-11-01 | $49.24 | $49.93 | $49.08 | $49.89 | $43.21 | 6,235 |
2018-10-31 | $48.80 | $49.67 | $48.68 | $49.00 | $42.44 | 19,262 |
2018-10-30 | $46.37 | $47.36 | $46.37 | $47.02 | $40.72 | 17,572 |
2018-10-29 | $48.15 | $48.64 | $45.07 | $46.29 | $40.09 | 34,343 |
2018-10-26 | $47.08 | $48.00 | $46.01 | $46.89 | $40.61 | 28,509 |
2018-10-25 | $47.75 | $49.22 | $47.32 | $48.77 | $42.24 | 22,154 |
2018-10-24 | $49.85 | $50.02 | $46.90 | $47.03 | $40.73 | 23,727 |
2018-10-23 | $48.99 | $50.33 | $48.27 | $49.97 | $43.28 | 10,801 |
2018-10-22 | $51.18 | $51.30 | $50.53 | $50.83 | $44.02 | 13,837 |
2018-10-19 | $51.35 | $51.96 | $51.06 | $51.30 | $44.43 | 10,091 |
2018-10-18 | $52.27 | $52.47 | $50.89 | $50.89 | $44.08 | 4,306 |
2018-10-17 | $52.58 | $52.84 | $51.72 | $52.75 | $45.69 | 5,332 |
2018-10-16 | $51.14 | $52.72 | $51.14 | $52.61 | $45.57 | 10,530 |
2018-10-15 | $50.91 | $51.30 | $50.74 | $50.89 | $44.08 | 20,984 |
2018-10-12 | $51.36 | $51.38 | $49.93 | $51.36 | $44.48 | 21,186 |
2018-10-11 | $51.41 | $51.90 | $49.63 | $50.00 | $43.31 | 10,702 |
2018-10-10 | $54.96 | $54.96 | $52.39 | $52.39 | $45.38 | 6,456 |
2018-10-09 | $55.54 | $55.56 | $55.43 | $55.54 | $48.10 | 2,153 |
2018-10-08 | $55.31 | $55.35 | $54.69 | $54.92 | $47.57 | 2,649 |
2018-10-05 | $56.04 | $56.04 | $55.25 | $55.60 | $48.16 | 8,107 |
2018-10-04 | $56.26 | $56.41 | $56.18 | $56.18 | $48.66 | 2,723 |
2018-10-03 | $57.47 | $57.58 | $57.02 | $57.08 | $49.44 | 2,513 |
2018-10-02 | $57.37 | $57.37 | $57.09 | $57.09 | $49.45 | 892 |
2018-10-01 | $57.72 | $57.72 | $57.26 | $57.33 | $49.65 | 5,378 |
2018-09-28 | $56.94 | $56.94 | $56.82 | $56.83 | $49.22 | 875 |
2018-09-27 | $56.71 | $57.20 | $56.71 | $57.20 | $49.54 | 7,236 |
2018-09-26 | $56.30 | $56.35 | $56.28 | $56.35 | $48.81 | 6,049 |
2018-09-25 | $56.92 | $56.95 | $56.71 | $56.86 | $49.25 | 4,752 |
2018-09-24 | $58.59 | $58.59 | $58.11 | $58.11 | $48.96 | 1,577 |
2018-09-21 | $59.33 | $59.33 | $59.00 | $59.00 | $49.71 | 11,621 |
2018-09-20 | $58.63 | $58.91 | $58.63 | $58.91 | $49.64 | 1,064 |
2018-09-19 | $57.97 | $58.09 | $57.97 | $58.09 | $48.95 | 1,307 |
2018-09-18 | $57.96 | $58.15 | $57.96 | $58.15 | $49.00 | 2,618 |
2018-09-17 | $57.43 | $57.43 | $57.43 | $57.43 | $48.39 | 1,011 |
2018-09-14 | $58.01 | $58.01 | $57.85 | $57.85 | $48.74 | 1,197 |
2018-09-13 | $57.82 | $57.93 | $57.76 | $57.76 | $48.67 | 9,694 |
2018-09-12 | $57.27 | $57.40 | $57.04 | $57.31 | $48.29 | 8,319 |
2018-09-11 | $56.58 | $57.32 | $56.58 | $57.26 | $48.25 | 2,574 |
2018-09-10 | $57.05 | $57.05 | $56.99 | $56.99 | $48.02 | 747 |
2018-09-07 | $56.43 | $57.03 | $56.43 | $56.64 | $47.72 | 5,557 |
2018-09-06 | $56.68 | $57.00 | $56.66 | $57.00 | $48.03 | 3,967 |
2018-09-05 | $57.08 | $57.31 | $57.07 | $57.31 | $48.29 | 5,702 |
2018-09-04 | $57.51 | $57.53 | $57.32 | $57.44 | $48.40 | 2,753 |
2018-08-31 | $57.67 | $57.67 | $57.67 | $57.67 | $48.59 | 816 |
2018-08-30 | $58.04 | $58.14 | $57.71 | $57.71 | $48.63 | 1,652 |
2018-08-29 | $57.64 | $58.24 | $57.64 | $58.13 | $48.98 | 2,492 |
2018-08-28 | $57.70 | $57.70 | $57.55 | $57.56 | $48.50 | 3,122 |
2018-08-27 | $57.48 | $57.57 | $57.38 | $57.46 | $48.42 | 3,869 |
2018-08-24 | $56.66 | $56.66 | $56.66 | $56.66 | $47.74 | 360 |
2018-08-23 | $56.06 | $56.06 | $56.06 | $56.06 | $47.24 | 558 |
2018-08-22 | $56.03 | $56.33 | $56.03 | $56.05 | $47.23 | 2,547 |
2018-08-21 | $56.37 | $56.50 | $56.35 | $56.50 | $47.61 | 3,054 |
2018-08-20 | $55.74 | $56.09 | $55.74 | $56.09 | $47.26 | 3,789 |
2018-08-17 | $55.12 | $55.75 | $55.12 | $55.73 | $46.96 | 2,397 |
2018-08-16 | $55.46 | $55.72 | $55.25 | $55.25 | $46.55 | 3,436 |
2018-08-15 | $54.65 | $54.68 | $53.89 | $54.50 | $45.92 | 4,002 |
2018-08-14 | $54.97 | $55.40 | $54.97 | $55.38 | $46.66 | 27,714 |
2018-08-13 | $55.17 | $55.18 | $54.73 | $54.73 | $46.12 | 3,344 |
2018-08-10 | $55.17 | $55.25 | $55.16 | $55.25 | $46.55 | 1,809 |
2018-08-09 | $56.00 | $56.05 | $56.00 | $56.05 | $47.23 | 900 |
2018-08-08 | $55.86 | $56.35 | $55.86 | $56.04 | $47.22 | 4,269 |
2018-08-07 | $56.05 | $56.12 | $56.00 | $56.04 | $47.22 | 2,722 |
2018-08-06 | $55.57 | $55.57 | $55.57 | $55.57 | $46.82 | 1,030 |
2018-08-03 | $55.04 | $55.16 | $55.03 | $55.08 | $46.41 | 4,749 |
2018-08-02 | $54.25 | $54.25 | $54.25 | $54.25 | $45.71 | 887 |
2018-08-01 | $54.46 | $54.46 | $53.94 | $53.94 | $45.45 | 2,961 |
2018-07-31 | $54.10 | $54.22 | $54.10 | $54.22 | $45.69 | 1,381 |
2018-07-30 | $54.00 | $54.00 | $54.00 | $54.00 | $45.50 | 364 |
2018-07-27 | $55.33 | $55.33 | $54.17 | $54.17 | $45.64 | 1,848 |
2018-07-26 | $55.26 | $55.32 | $55.19 | $55.31 | $46.60 | 3,636 |
2018-07-25 | $54.42 | $55.53 | $54.42 | $55.53 | $46.79 | 4,758 |
2018-07-24 | $54.58 | $54.77 | $54.25 | $54.25 | $45.71 | 7,452 |
2018-07-23 | $53.98 | $53.98 | $53.98 | $53.98 | $45.48 | 7,383 |
2018-07-20 | $53.82 | $53.82 | $53.75 | $53.75 | $45.29 | 1,121 |
2018-07-19 | $53.90 | $54.03 | $53.90 | $54.03 | $45.53 | 662 |
2018-07-18 | $54.05 | $54.05 | $54.05 | $54.05 | $45.54 | 616 |
2018-07-17 | $53.96 | $53.96 | $53.96 | $53.96 | $45.47 | 1,571 |
2018-07-16 | $53.58 | $53.58 | $53.58 | $53.58 | $45.15 | 217 |
2018-07-13 | $53.53 | $53.87 | $53.53 | $53.72 | $45.26 | 9,157 |
2018-07-12 | $53.27 | $53.57 | $53.02 | $53.55 | $45.12 | 7,872 |
2018-07-11 | $52.78 | $53.14 | $52.78 | $52.85 | $44.53 | 4,658 |
2018-07-10 | $53.29 | $53.51 | $53.29 | $53.43 | $45.02 | 3,029 |
2018-07-09 | $52.73 | $53.20 | $52.73 | $53.20 | $44.83 | 5,903 |
2018-07-06 | $51.45 | $52.23 | $51.45 | $52.20 | $43.98 | 4,305 |
2018-07-05 | $50.99 | $51.37 | $50.82 | $51.37 | $43.28 | 5,075 |
2018-07-03 | $51.03 | $51.03 | $50.59 | $50.59 | $42.63 | 1,657 |
2018-07-02 | $49.98 | $50.34 | $49.98 | $50.34 | $42.42 | 2,565 |
2018-06-29 | $50.97 | $51.49 | $50.61 | $50.61 | $42.64 | 5,998 |
2018-06-28 | $49.85 | $50.58 | $49.74 | $50.58 | $42.62 | 3,649 |
2018-06-27 | $51.01 | $51.38 | $49.97 | $49.97 | $42.10 | 8,406 |
2018-06-26 | $50.81 | $51.08 | $50.69 | $50.78 | $42.79 | 5,048 |
2018-06-25 | $51.49 | $51.49 | $50.06 | $50.54 | $42.58 | 3,823 |
2018-06-22 | $52.23 | $52.23 | $51.90 | $51.90 | $43.73 | 2,872 |
2018-06-21 | $52.10 | $52.12 | $51.60 | $51.78 | $43.63 | 13,884 |
2018-06-20 | $52.56 | $52.66 | $52.32 | $52.52 | $44.25 | 4,920 |
2018-06-19 | $51.70 | $52.28 | $51.68 | $52.27 | $44.04 | 17,547 |
2018-06-18 | $52.52 | $52.92 | $52.52 | $52.92 | $44.40 | 3,308 |
2018-06-15 | $52.99 | $53.27 | $52.62 | $53.17 | $44.61 | 8,319 |
2018-06-14 | $53.08 | $53.39 | $53.08 | $53.35 | $44.76 | 3,214 |
2018-06-13 | $53.48 | $53.56 | $53.00 | $53.00 | $44.47 | 7,252 |
2018-06-12 | $53.46 | $53.46 | $53.46 | $53.46 | $44.86 | 3,275 |
2018-06-11 | $53.17 | $53.47 | $53.17 | $53.26 | $44.69 | 4,885 |
2018-06-08 | $52.60 | $53.16 | $52.55 | $53.16 | $44.60 | 8,431 |
2018-06-07 | $53.00 | $53.00 | $52.54 | $52.84 | $44.34 | 8,660 |
2018-06-06 | $52.17 | $52.80 | $51.98 | $52.80 | $44.30 | 6,339 |
2018-06-05 | $51.91 | $51.99 | $51.91 | $51.99 | $43.62 | 1,641 |
2018-06-04 | $51.72 | $51.96 | $51.67 | $51.86 | $43.51 | 9,396 |
2018-06-01 | $51.01 | $51.51 | $51.01 | $51.28 | $43.03 | 16,194 |
2018-05-31 | $50.85 | $50.85 | $50.38 | $50.43 | $42.31 | 16,433 |
2018-05-30 | $50.33 | $51.18 | $50.29 | $51.06 | $42.84 | 11,461 |
2018-05-29 | $50.24 | $50.52 | $49.34 | $49.77 | $41.76 | 6,313 |
2018-05-25 | $50.93 | $51.04 | $50.85 | $50.99 | $42.78 | 10,917 |
2018-05-24 | $51.14 | $51.14 | $50.78 | $51.13 | $42.90 | 2,074 |
2018-05-23 | $50.54 | $51.18 | $50.54 | $51.18 | $42.94 | 2,464 |
2018-05-22 | $51.58 | $51.61 | $51.07 | $51.07 | $42.85 | 5,923 |
2018-05-21 | $51.22 | $51.44 | $51.22 | $51.24 | $42.99 | 3,059 |
2018-05-18 | $50.73 | $50.73 | $50.67 | $50.72 | $42.56 | 2,383 |
2018-05-17 | $50.83 | $51.23 | $50.83 | $50.86 | $42.67 | 6,241 |
2018-05-16 | $50.55 | $51.07 | $50.55 | $50.85 | $42.67 | 6,333 |
2018-05-15 | $50.40 | $50.52 | $50.25 | $50.52 | $42.39 | 2,859 |
2018-05-14 | $51.36 | $51.91 | $51.10 | $51.16 | $42.93 | 15,052 |
2018-05-11 | $51.02 | $51.13 | $50.72 | $51.01 | $42.80 | 9,228 |
2018-05-10 | $50.33 | $50.98 | $50.30 | $50.85 | $42.67 | 7,608 |
2018-05-09 | $49.29 | $50.02 | $49.26 | $50.00 | $41.95 | 7,446 |
2018-05-08 | $48.86 | $49.03 | $48.45 | $48.67 | $40.84 | 13,666 |
2018-05-07 | $48.99 | $49.23 | $48.95 | $48.95 | $41.07 | 4,226 |
2018-05-04 | $47.01 | $48.75 | $47.01 | $48.58 | $40.76 | 7,511 |
2018-05-03 | $47.30 | $47.60 | $46.71 | $47.52 | $39.87 | 12,646 |
2018-05-02 | $48.09 | $48.42 | $44.51 | $48.42 | $40.63 | 6,684 |
2018-05-01 | $48.05 | $48.39 | $47.77 | $48.39 | $40.60 | 71,168 |
2018-04-30 | $49.34 | $49.51 | $48.38 | $48.38 | $40.59 | 3,019 |
2018-04-27 | $49.08 | $49.21 | $49.05 | $49.15 | $41.24 | 6,708 |
2018-04-26 | $48.42 | $49.19 | $48.36 | $49.07 | $41.17 | 11,338 |
2018-04-25 | $47.68 | $48.11 | $47.22 | $48.01 | $40.28 | 4,176 |
2018-04-24 | $49.43 | $49.43 | $47.38 | $47.69 | $40.01 | 9,005 |
2018-04-23 | $49.08 | $49.28 | $48.87 | $48.87 | $41.00 | 57,904 |
2018-04-20 | $49.12 | $49.12 | $49.12 | $49.12 | $41.21 | 1,467 |
2018-04-19 | $50.15 | $50.22 | $49.65 | $49.65 | $41.66 | 4,817 |
2018-04-18 | $50.58 | $50.75 | $50.37 | $50.66 | $42.51 | 5,861 |
2018-04-17 | $50.06 | $50.50 | $49.96 | $50.50 | $42.37 | 6,964 |
2018-04-16 | $49.20 | $49.54 | $49.00 | $49.34 | $41.40 | 9,289 |
2018-04-13 | $49.34 | $49.34 | $48.60 | $48.73 | $40.89 | 4,204 |
2018-04-12 | $48.55 | $49.07 | $48.55 | $49.05 | $41.16 | 9,780 |
2018-04-11 | $48.06 | $48.58 | $47.88 | $48.09 | $40.35 | 12,736 |
2018-04-10 | $48.20 | $48.58 | $47.96 | $48.51 | $40.70 | 21,452 |
2018-04-09 | $47.19 | $48.29 | $47.10 | $48.27 | $40.50 | 7,819 |
2018-04-06 | $47.86 | $49.07 | $45.99 | $46.61 | $39.11 | 18,947 |
2018-04-05 | $48.71 | $49.04 | $48.42 | $48.67 | $40.84 | 25,179 |
2018-04-04 | $45.67 | $48.18 | $45.62 | $48.11 | $40.37 | 24,159 |
2018-04-03 | $46.04 | $46.85 | $45.83 | $46.85 | $39.31 | 7,062 |
2018-04-02 | $47.68 | $47.68 | $44.90 | $45.32 | $38.03 | 9,289 |
2018-03-29 | $47.18 | $48.34 | $46.92 | $48.34 | $40.56 | 2,391 |
2018-03-28 | $47.02 | $47.60 | $46.57 | $46.92 | $39.37 | 6,164 |
2018-03-27 | $49.12 | $49.12 | $46.43 | $46.68 | $39.17 | 9,210 |
2018-03-26 | $47.65 | $48.76 | $47.01 | $48.75 | $40.90 | 17,768 |
2018-03-23 | $48.39 | $48.43 | $46.11 | $46.12 | $38.70 | 7,286 |
2018-03-22 | $49.81 | $49.85 | $48.23 | $48.23 | $40.47 | 7,839 |
2018-03-21 | $50.84 | $51.48 | $50.84 | $50.91 | $42.72 | 1,995 |
2018-03-20 | $50.91 | $50.93 | $50.83 | $50.84 | $42.66 | 3,970 |
2018-03-19 | $51.86 | $51.86 | $50.18 | $50.45 | $42.33 | 22,053 |
2018-03-16 | $52.40 | $52.40 | $52.27 | $52.27 | $43.86 | 1,073 |
2018-03-15 | $52.46 | $52.53 | $52.21 | $52.26 | $43.85 | 17,829 |
2018-03-14 | $50.53 | $52.95 | $50.53 | $52.38 | $43.95 | 2,414 |
2018-03-13 | $54.07 | $54.07 | $52.65 | $52.65 | $44.18 | 8,083 |
2018-03-12 | $53.83 | $53.98 | $53.49 | $53.62 | $44.99 | 4,639 |
2018-03-09 | $52.48 | $53.47 | $52.40 | $53.47 | $44.86 | 5,182 |
2018-03-08 | $51.69 | $51.69 | $51.39 | $51.39 | $43.12 | 644 |
2018-03-07 | $50.48 | $51.42 | $50.48 | $51.42 | $43.14 | 3,021 |
2018-03-06 | $51.50 | $51.56 | $50.86 | $51.39 | $43.12 | 10,382 |
2018-03-05 | $49.75 | $51.22 | $49.70 | $51.16 | $42.93 | 15,494 |
2018-03-02 | $48.82 | $49.89 | $48.50 | $49.89 | $41.86 | 9,938 |
2018-03-01 | $50.93 | $51.15 | $48.96 | $49.32 | $41.38 | 20,339 |
2018-02-28 | $52.57 | $52.72 | $50.82 | $50.94 | $42.74 | 7,148 |
2018-02-27 | $53.54 | $53.73 | $52.44 | $52.47 | $44.03 | 7,174 |
2018-02-26 | $52.61 | $53.36 | $52.61 | $53.36 | $44.77 | 13,538 |
2018-02-23 | $51.10 | $52.13 | $51.08 | $52.12 | $43.73 | 5,365 |
2018-02-22 | $50.82 | $51.43 | $50.55 | $50.60 | $42.46 | 4,809 |
2018-02-21 | $51.13 | $51.68 | $50.36 | $50.36 | $42.25 | 7,675 |
2018-02-20 | $51.23 | $51.42 | $50.74 | $50.74 | $42.57 | 7,586 |
2018-02-16 | $51.34 | $52.41 | $51.34 | $51.71 | $43.39 | 5,720 |
2018-02-15 | $51.06 | $51.59 | $50.49 | $51.33 | $43.07 | 16,603 |
2018-02-14 | $48.42 | $50.28 | $48.42 | $50.22 | $42.14 | 11,279 |
2018-02-13 | $48.27 | $49.22 | $48.27 | $49.09 | $41.19 | 7,732 |
2018-02-12 | $48.27 | $49.25 | $48.04 | $48.79 | $40.94 | 17,199 |
2018-02-09 | $47.12 | $48.00 | $44.69 | $48.00 | $40.27 | 26,916 |
2018-02-08 | $49.91 | $49.91 | $45.95 | $46.01 | $38.60 | 21,587 |
2018-02-07 | $50.06 | $51.29 | $49.81 | $49.81 | $41.79 | 13,995 |
2018-02-06 | $46.84 | $50.45 | $46.83 | $50.24 | $42.15 | 41,883 |
2018-02-05 | $51.90 | $52.85 | $47.97 | $48.50 | $40.69 | 20,629 |
2018-02-02 | $54.59 | $54.59 | $52.81 | $52.81 | $44.31 | 9,678 |
2018-02-01 | $54.99 | $55.62 | $54.99 | $55.24 | $46.35 | 3,208 |
2018-01-31 | $55.70 | $55.86 | $53.44 | $55.36 | $46.45 | 11,739 |
2018-01-30 | $55.68 | $55.68 | $55.18 | $55.38 | $46.47 | 12,062 |
2018-01-29 | $56.89 | $57.15 | $56.53 | $56.55 | $47.45 | 21,787 |
2018-01-26 | $56.36 | $57.21 | $56.36 | $57.21 | $48.00 | 5,078 |
2018-01-25 | $56.27 | $56.27 | $55.70 | $55.86 | $46.87 | 2,991 |
2018-01-24 | $56.43 | $56.43 | $55.43 | $55.86 | $46.87 | 4,719 |
2018-01-23 | $55.79 | $55.98 | $55.69 | $55.95 | $46.94 | 25,564 |
2018-01-22 | $54.65 | $55.53 | $54.65 | $55.53 | $46.59 | 4,886 |
2018-01-19 | $54.40 | $54.62 | $54.38 | $54.62 | $45.83 | 2,826 |
2018-01-18 | $54.42 | $54.45 | $54.25 | $54.34 | $45.59 | 3,318 |
2018-01-17 | $53.83 | $54.61 | $53.52 | $54.49 | $45.72 | 5,642 |
2018-01-16 | $54.36 | $54.43 | $53.27 | $53.40 | $44.81 | 8,146 |
2018-01-12 | $53.23 | $53.84 | $53.23 | $53.84 | $45.17 | 4,584 |
2018-01-11 | $52.57 | $52.98 | $52.57 | $52.98 | $44.45 | 8,119 |
2018-01-10 | $52.18 | $52.39 | $51.91 | $52.39 | $43.96 | 5,376 |
2018-01-09 | $52.43 | $52.67 | $52.37 | $52.66 | $44.18 | 10,566 |
2018-01-08 | $52.01 | $52.26 | $51.97 | $52.24 | $43.83 | 9,004 |
2018-01-05 | $51.72 | $51.90 | $51.72 | $51.90 | $43.55 | 4,604 |
2018-01-04 | $51.29 | $51.50 | $51.29 | $51.44 | $43.16 | 15,417 |
2018-01-03 | $50.37 | $50.95 | $50.37 | $50.95 | $42.75 | 9,506 |
2018-01-02 | $49.99 | $50.28 | $49.88 | $50.28 | $42.19 | 1,033 |
2017-12-29 | $50.27 | $50.27 | $49.57 | $49.57 | $41.59 | 9,707 |
2017-12-28 | $49.96 | $49.96 | $49.94 | $49.94 | $41.90 | 1,946 |
2017-12-27 | $49.88 | $49.89 | $49.75 | $49.84 | $41.82 | 7,911 |
2017-12-26 | $49.76 | $49.76 | $49.76 | $49.76 | $41.75 | 199 |
2017-12-22 | $49.83 | $49.83 | $49.82 | $49.82 | $41.80 | 620 |
2017-12-21 | $49.98 | $50.20 | $49.98 | $50.01 | $41.96 | 6,379 |
2017-12-20 | $50.17 | $50.17 | $49.76 | $49.76 | $41.75 | 3,400 |
2017-12-19 | $50.33 | $50.33 | $49.92 | $49.92 | $41.89 | 1,926 |
2017-12-18 | $50.72 | $50.76 | $50.64 | $50.66 | $42.14 | 1,630 |
2017-12-15 | $49.64 | $50.14 | $49.64 | $50.14 | $41.71 | 2,860 |
2017-12-14 | $49.76 | $49.76 | $49.76 | $49.76 | $41.40 | 647 |
2017-12-13 | $49.82 | $49.82 | $49.82 | $49.82 | $41.45 | 1,681 |
2017-12-12 | $49.58 | $49.58 | $49.54 | $49.56 | $41.23 | 5,611 |
2017-12-11 | $49.21 | $49.42 | $49.21 | $49.39 | $41.09 | 5,397 |
2017-12-08 | $49.02 | $49.02 | $49.02 | $49.02 | $40.78 | 672 |
2017-12-07 | $48.42 | $48.42 | $48.42 | $48.42 | $40.28 | 623 |
2017-12-06 | $48.86 | $48.86 | $48.86 | $48.86 | $40.65 | 0 |
2017-12-05 | $48.69 | $48.86 | $48.69 | $48.86 | $40.65 | 1,854 |
2017-12-04 | $49.49 | $49.64 | $48.74 | $48.74 | $40.55 | 4,506 |
2017-12-01 | $48.93 | $49.11 | $47.72 | $48.73 | $40.54 | 14,357 |
2017-11-30 | $48.55 | $49.25 | $48.55 | $48.98 | $40.75 | 3,659 |
2017-11-29 | $48.28 | $48.35 | $48.21 | $48.21 | $40.11 | 1,685 |
2017-11-28 | $47.47 | $48.16 | $47.47 | $48.16 | $40.06 | 2,882 |
2017-11-27 | $47.33 | $47.33 | $47.32 | $47.32 | $39.37 | 745 |
2017-11-24 | $47.30 | $47.30 | $47.30 | $47.30 | $39.35 | 485 |
2017-11-22 | $47.22 | $47.22 | $47.16 | $47.16 | $39.23 | 5,105 |
2017-11-21 | $47.18 | $47.20 | $47.18 | $47.20 | $39.27 | 1,597 |
2017-11-20 | $46.51 | $46.65 | $46.51 | $46.60 | $38.77 | 13,213 |
2017-11-17 | $46.58 | $46.58 | $46.45 | $46.49 | $38.68 | 6,678 |
2017-11-16 | $46.44 | $46.74 | $46.43 | $46.74 | $38.88 | 1,610 |
2017-11-15 | $45.98 | $46.14 | $45.74 | $46.14 | $38.38 | 1,638 |
2017-11-14 | $46.35 | $46.42 | $46.12 | $46.42 | $38.62 | 2,302 |
2017-11-13 | $46.27 | $46.66 | $46.27 | $46.65 | $38.81 | 1,136 |
2017-11-10 | $46.44 | $46.58 | $46.38 | $46.58 | $38.75 | 8,893 |
2017-11-09 | $46.46 | $46.63 | $46.14 | $46.63 | $38.79 | 2,843 |
2017-11-08 | $46.70 | $46.70 | $46.70 | $46.70 | $38.85 | 720 |
2017-11-07 | $46.84 | $46.86 | $46.84 | $46.86 | $38.99 | 4,601 |
2017-11-06 | $46.62 | $46.89 | $46.62 | $46.89 | $39.01 | 6,135 |
2017-11-03 | $46.45 | $46.45 | $46.38 | $46.45 | $38.64 | 777 |
2017-11-02 | $46.22 | $46.43 | $46.22 | $46.43 | $38.62 | 918 |
2017-11-01 | $46.55 | $46.55 | $46.48 | $46.48 | $38.67 | 1,341 |
2017-10-31 | $46.24 | $46.25 | $46.24 | $46.25 | $38.48 | 463 |
2017-10-30 | $46.19 | $46.38 | $46.06 | $46.06 | $38.32 | 3,464 |
2017-10-27 | $45.99 | $46.31 | $45.99 | $46.23 | $38.46 | 2,635 |
2017-10-26 | $45.83 | $45.83 | $45.69 | $45.69 | $38.01 | 1,498 |
2017-10-25 | $45.23 | $45.58 | $45.23 | $45.58 | $37.92 | 1,388 |
2017-10-24 | $46.06 | $46.06 | $45.94 | $46.04 | $38.30 | 1,015 |
2017-10-23 | $46.32 | $46.32 | $45.85 | $45.85 | $38.14 | 2,923 |
2017-10-20 | $46.08 | $46.22 | $45.98 | $46.12 | $38.37 | 5,904 |
2017-10-19 | $45.38 | $45.69 | $45.23 | $45.67 | $37.99 | 5,107 |
2017-10-18 | $45.77 | $45.77 | $45.64 | $45.66 | $37.98 | 1,869 |
2017-10-17 | $45.57 | $45.57 | $45.57 | $45.57 | $37.91 | 817 |
2017-10-16 | $45.58 | $45.58 | $45.51 | $45.51 | $37.86 | 870 |
2017-10-13 | $45.44 | $45.52 | $45.44 | $45.48 | $37.83 | 3,865 |
2017-10-12 | $45.32 | $45.43 | $45.32 | $45.43 | $37.79 | 3,837 |
2017-10-11 | $45.27 | $45.47 | $45.23 | $45.47 | $37.83 | 9,877 |
2017-10-10 | $45.36 | $45.36 | $45.23 | $45.23 | $37.63 | 2,777 |
2017-10-09 | $45.37 | $45.37 | $45.37 | $45.37 | $37.74 | 1,298 |
2017-10-06 | $45.24 | $45.24 | $45.18 | $45.18 | $37.58 | 427 |
2017-10-05 | $44.97 | $45.30 | $44.97 | $45.28 | $37.66 | 3,012 |
2017-10-04 | $44.67 | $44.82 | $44.67 | $44.82 | $37.29 | 1,192 |
2017-10-03 | $44.59 | $44.64 | $44.59 | $44.64 | $37.13 | 1,956 |
2017-10-02 | $44.23 | $44.23 | $44.23 | $44.23 | $36.80 | 466 |
2017-09-29 | $43.82 | $44.15 | $43.82 | $44.15 | $36.73 | 817 |
2017-09-28 | $43.63 | $43.63 | $43.60 | $43.60 | $36.27 | 305 |
2017-09-27 | $43.68 | $43.80 | $43.51 | $43.80 | $36.43 | 1,284 |
2017-09-26 | $43.52 | $43.52 | $43.52 | $43.52 | $36.20 | 222 |
2017-09-25 | $43.42 | $43.42 | $43.33 | $43.33 | $36.05 | 609 |
2017-09-22 | $43.44 | $43.49 | $43.44 | $43.49 | $36.18 | 2,058 |
2017-09-21 | $43.50 | $43.59 | $43.49 | $43.59 | $36.26 | 3,405 |
2017-09-20 | $43.76 | $43.76 | $43.45 | $43.48 | $36.17 | 1,392 |
2017-09-19 | $43.74 | $43.74 | $43.65 | $43.70 | $36.35 | 967 |
2017-09-18 | $43.67 | $43.80 | $43.67 | $43.71 | $36.30 | 1,402 |
2017-09-15 | $43.36 | $43.36 | $43.35 | $43.35 | $36.00 | 205 |
2017-09-14 | $43.33 | $43.34 | $43.33 | $43.33 | $35.98 | 430 |
2017-09-13 | $43.33 | $43.45 | $43.33 | $43.45 | $36.08 | 701 |
2017-09-12 | $43.20 | $43.20 | $43.20 | $43.20 | $35.87 | 200 |
2017-09-11 | $43.08 | $43.09 | $43.08 | $43.09 | $35.78 | 508 |
2017-09-08 | $42.21 | $42.31 | $42.21 | $42.28 | $35.11 | 1,088 |
2017-09-07 | $42.46 | $42.46 | $42.22 | $42.22 | $35.06 | 412 |
2017-09-06 | $42.32 | $42.32 | $42.23 | $42.31 | $35.13 | 750 |
2017-09-05 | $42.46 | $42.46 | $41.95 | $41.95 | $34.84 | 798 |
2017-09-01 | $42.72 | $42.83 | $42.64 | $42.74 | $35.49 | 5,249 |
2017-08-31 | $42.47 | $42.51 | $42.47 | $42.51 | $35.30 | 1,179 |
2017-08-30 | $41.72 | $42.00 | $41.72 | $42.00 | $34.88 | 471 |
2017-08-29 | $41.29 | $41.66 | $41.25 | $41.66 | $34.59 | 3,588 |
2017-08-28 | $41.77 | $41.78 | $41.76 | $41.76 | $34.68 | 2,078 |
2017-08-25 | $41.76 | $41.76 | $41.76 | $41.76 | $34.68 | 230 |
2017-08-24 | $41.61 | $41.61 | $41.28 | $41.29 | $34.29 | 1,800 |
2017-08-23 | $41.52 | $41.52 | $41.52 | $41.52 | $34.47 | 829 |
2017-08-22 | $41.35 | $41.86 | $41.35 | $41.86 | $34.76 | 2,245 |
2017-08-21 | $40.78 | $41.00 | $40.77 | $41.00 | $34.05 | 1,139 |
2017-08-18 | $41.00 | $41.18 | $40.77 | $41.18 | $34.20 | 2,184 |
2017-08-17 | $42.20 | $42.20 | $42.01 | $42.01 | $34.89 | 425 |
2017-08-16 | $42.49 | $42.58 | $42.49 | $42.58 | $35.36 | 1,600 |
2017-08-15 | $42.32 | $42.33 | $42.32 | $42.33 | $35.15 | 274 |
2017-08-14 | $41.98 | $42.35 | $41.98 | $42.35 | $35.17 | 1,416 |
2017-08-11 | $41.44 | $41.55 | $41.38 | $41.55 | $34.50 | 1,476 |
2017-08-10 | $42.05 | $42.05 | $42.05 | $42.05 | $34.92 | 339 |
2017-08-09 | $42.26 | $42.50 | $42.26 | $42.50 | $35.29 | 1,844 |
2017-08-08 | $42.60 | $42.94 | $42.50 | $42.59 | $35.37 | 2,575 |
2017-08-07 | $42.61 | $42.61 | $42.61 | $42.61 | $35.38 | 112 |
2017-08-04 | $42.72 | $42.72 | $42.61 | $42.61 | $35.38 | 1,726 |
2017-08-03 | $42.63 | $42.63 | $42.43 | $42.49 | $35.28 | 1,655 |
2017-08-02 | $42.67 | $42.67 | $42.45 | $42.55 | $35.33 | 1,024 |
2017-08-01 | $42.59 | $42.59 | $42.59 | $42.59 | $35.37 | 338 |
2017-07-31 | $42.63 | $42.63 | $42.39 | $42.47 | $35.27 | 1,402 |
2017-07-28 | $42.28 | $42.32 | $42.16 | $42.16 | $35.01 | 706 |
2017-07-27 | $42.84 | $42.84 | $42.40 | $42.41 | $35.22 | 21,944 |
2017-07-26 | $42.76 | $42.76 | $42.68 | $42.71 | $35.47 | 1,613 |
2017-07-25 | $42.60 | $42.68 | $42.58 | $42.63 | $35.40 | 3,483 |
2017-07-24 | $42.43 | $42.43 | $42.27 | $42.27 | $35.10 | 1,268 |
2017-07-21 | $42.33 | $42.33 | $42.31 | $42.31 | $35.13 | 503 |
2017-07-20 | $42.50 | $42.50 | $42.50 | $42.50 | $35.29 | 2,127 |
2017-07-19 | $42.32 | $42.45 | $42.32 | $42.45 | $35.25 | 1,590 |
2017-07-18 | $41.82 | $42.01 | $41.82 | $42.01 | $34.89 | 4,252 |
2017-07-17 | $42.04 | $42.13 | $41.99 | $41.99 | $34.87 | 6,907 |
2017-07-14 | $42.04 | $42.04 | $42.04 | $42.04 | $34.91 | 152 |
2017-07-13 | $41.60 | $41.70 | $41.60 | $41.70 | $34.63 | 2,503 |
2017-07-12 | $41.50 | $41.50 | $41.45 | $41.45 | $34.42 | 363 |
2017-07-11 | $41.07 | $41.07 | $41.07 | $41.07 | $34.10 | 46 |
2017-07-10 | $41.07 | $41.07 | $41.07 | $41.07 | $34.10 | 137 |
2017-07-07 | $40.84 | $40.84 | $40.84 | $40.84 | $33.91 | 472 |
2017-07-06 | $40.57 | $40.57 | $40.57 | $40.57 | $33.69 | 676 |
2017-07-05 | $40.97 | $41.19 | $40.97 | $41.19 | $34.20 | 1,914 |
2017-07-03 | $41.23 | $41.23 | $41.23 | $41.23 | $34.24 | 343 |
2017-06-30 | $41.05 | $41.07 | $41.05 | $41.07 | $34.10 | 595 |
2017-06-29 | $40.72 | $40.74 | $40.72 | $40.74 | $33.83 | 2,185 |
2017-06-28 | $41.14 | $41.46 | $41.14 | $41.45 | $34.42 | 8,101 |
2017-06-27 | $41.16 | $41.16 | $40.72 | $40.72 | $33.81 | 7,637 |
2017-06-26 | $41.37 | $41.37 | $41.37 | $41.37 | $34.35 | 361 |
2017-06-23 | $41.38 | $41.38 | $41.38 | $41.38 | $34.36 | 630 |
2017-06-22 | $41.38 | $41.38 | $41.36 | $41.36 | $34.34 | 2,071 |
2017-06-21 | $41.39 | $41.39 | $41.25 | $41.25 | $34.25 | 3,150 |
2017-06-20 | $41.69 | $41.69 | $41.69 | $41.69 | $34.62 | 33 |
2017-06-19 | $44.63 | $44.63 | $44.63 | $44.63 | $34.62 | 1,578 |
2017-06-16 | $43.75 | $43.78 | $43.75 | $43.78 | $33.95 | 751 |
2017-06-15 | $43.69 | $44.04 | $43.58 | $44.04 | $34.16 | 2,295 |
2017-06-14 | $44.36 | $44.36 | $44.36 | $44.36 | $34.41 | 256 |
2017-06-13 | $44.28 | $44.37 | $44.28 | $44.36 | $34.41 | 1,764 |
2017-06-12 | $44.31 | $44.31 | $44.31 | $44.31 | $34.37 | 2 |
2017-06-09 | $44.31 | $44.31 | $44.31 | $44.31 | $34.37 | 253 |
2017-06-08 | $44.15 | $44.15 | $44.15 | $44.15 | $34.25 | 251 |
2017-06-07 | $44.04 | $44.04 | $43.86 | $44.02 | $34.14 | 950 |
2017-06-06 | $43.94 | $44.06 | $43.94 | $44.05 | $34.17 | 1,063 |
2017-06-05 | $43.91 | $43.91 | $43.91 | $43.91 | $34.06 | 1 |
2017-06-02 | $43.97 | $43.97 | $43.91 | $43.91 | $34.06 | 1,212 |
2017-06-01 | $43.45 | $43.90 | $43.42 | $43.90 | $34.05 | 7,379 |
2017-05-31 | $43.14 | $43.14 | $43.14 | $43.14 | $33.46 | 525 |
2017-05-30 | $43.30 | $43.37 | $43.30 | $43.31 | $33.59 | 5,100 |
2017-05-26 | $43.39 | $43.39 | $43.36 | $43.36 | $33.63 | 200 |
2017-05-25 | $43.29 | $43.43 | $43.29 | $43.36 | $33.63 | 4,103 |
2017-05-24 | $42.90 | $42.90 | $42.80 | $42.80 | $33.20 | 514 |
2017-05-23 | $42.69 | $42.83 | $42.69 | $42.83 | $33.22 | 302 |
2017-05-22 | $42.35 | $42.56 | $42.35 | $42.56 | $33.01 | 311 |
2017-05-19 | $42.07 | $42.33 | $42.07 | $42.33 | $32.83 | 2,652 |
2017-05-18 | $41.62 | $41.62 | $41.62 | $41.62 | $32.28 | 3,883 |
2017-05-17 | $42.20 | $42.20 | $41.55 | $41.64 | $32.30 | 3,510 |
2017-05-16 | $42.76 | $42.78 | $42.76 | $42.78 | $33.18 | 800 |
2017-05-15 | $42.64 | $42.89 | $42.64 | $42.83 | $33.22 | 1,316 |
2017-05-12 | $42.47 | $42.47 | $42.47 | $42.47 | $32.94 | 552 |
2017-05-11 | $42.53 | $42.62 | $42.28 | $42.62 | $33.06 | 2,200 |
2017-05-10 | $42.58 | $42.58 | $42.58 | $42.58 | $33.03 | 537 |
2017-05-09 | $42.80 | $42.80 | $42.67 | $42.67 | $33.10 | 5,108 |
2017-05-08 | $42.69 | $42.69 | $42.60 | $42.63 | $33.07 | 2,133 |
2017-05-05 | $42.08 | $42.08 | $42.08 | $42.08 | $32.64 | 102 |
2017-05-04 | $42.38 | $42.38 | $42.08 | $42.08 | $32.64 | 4,351 |
2017-05-03 | $42.05 | $42.23 | $42.05 | $42.23 | $32.76 | 865 |
2017-05-02 | $42.30 | $42.40 | $42.30 | $42.40 | $32.89 | 2,040 |
2017-05-01 | $42.30 | $42.30 | $42.30 | $42.30 | $32.81 | 343 |
2017-04-28 | $42.25 | $42.25 | $42.25 | $42.25 | $32.77 | 104 |
2017-04-27 | $42.33 | $42.33 | $42.18 | $42.18 | $32.72 | 2,295 |
2017-04-26 | $42.60 | $42.60 | $42.45 | $42.45 | $32.93 | 2,657 |
2017-04-25 | $42.36 | $42.39 | $42.36 | $42.36 | $32.86 | 1,052 |
2017-04-24 | $41.80 | $41.88 | $41.80 | $41.84 | $32.45 | 2,766 |
2017-04-21 | $41.16 | $41.16 | $41.16 | $41.16 | $31.93 | 1 |
2017-04-20 | $40.79 | $41.16 | $40.79 | $41.16 | $31.93 | 1,001 |
2017-04-19 | $41.00 | $41.00 | $40.57 | $40.57 | $31.47 | 2,151 |
2017-04-18 | $40.67 | $40.67 | $40.67 | $40.67 | $31.55 | 111 |
2017-04-17 | $40.58 | $40.92 | $40.58 | $40.92 | $31.74 | 1,638 |
2017-04-13 | $40.83 | $40.83 | $40.83 | $40.83 | $31.67 | 28 |
2017-04-12 | $40.99 | $40.99 | $40.75 | $40.83 | $31.67 | 2,000 |
2017-04-11 | $41.00 | $41.09 | $41.00 | $41.09 | $31.87 | 1,051 |
2017-04-10 | $41.18 | $41.18 | $41.18 | $41.18 | $31.94 | 201 |
2017-04-07 | $41.15 | $41.15 | $41.15 | $41.15 | $31.92 | 483 |
2017-04-06 | $41.30 | $41.30 | $41.29 | $41.29 | $32.03 | 801 |
2017-04-05 | $41.75 | $41.75 | $41.40 | $41.40 | $32.11 | 1,110 |
2017-04-04 | $41.19 | $41.19 | $41.17 | $41.17 | $31.93 | 224 |
2017-04-03 | $41.38 | $41.38 | $41.16 | $41.16 | $31.93 | 1,548 |
2017-03-31 | $41.58 | $41.58 | $41.58 | $41.58 | $32.25 | 2 |
2017-03-30 | $41.50 | $41.58 | $41.50 | $41.58 | $32.25 | 2,059 |
2017-03-29 | $41.29 | $41.29 | $41.29 | $41.29 | $32.03 | 27 |
2017-03-28 | $41.35 | $41.35 | $41.29 | $41.29 | $32.03 | 731 |
2017-03-27 | $40.04 | $40.72 | $40.04 | $40.72 | $31.58 | 1,585 |
2017-03-24 | $41.19 | $41.19 | $41.19 | $41.19 | $31.95 | 0 |
2017-03-23 | $41.19 | $41.19 | $41.19 | $41.19 | $31.95 | 1,049 |
2017-03-22 | $40.75 | $40.75 | $40.75 | $40.75 | $31.61 | 586 |
2017-03-21 | $41.88 | $41.88 | $41.88 | $41.88 | $32.48 | 9 |
2017-03-20 | $41.92 | $41.92 | $41.88 | $41.88 | $32.48 | 657 |
2017-03-17 | $42.09 | $42.09 | $42.09 | $42.09 | $32.65 | 582 |
2017-03-16 | $42.22 | $42.22 | $42.00 | $42.00 | $32.58 | 2,954 |
2017-03-15 | $41.53 | $41.53 | $41.53 | $41.53 | $32.21 | 77 |
2017-03-14 | $41.56 | $41.56 | $41.45 | $41.53 | $32.21 | 653 |
2017-03-13 | $41.67 | $41.67 | $41.62 | $41.62 | $32.28 | 1,373 |
2017-03-10 | $41.62 | $41.78 | $41.62 | $41.75 | $32.38 | 2,686 |
2017-03-09 | $41.55 | $41.55 | $41.28 | $41.28 | $32.02 | 2,084 |
2017-03-08 | $41.46 | $41.49 | $41.46 | $41.49 | $32.18 | 3,675 |
2017-03-07 | $41.67 | $41.67 | $41.55 | $41.55 | $32.23 | 814 |
2017-03-06 | $41.66 | $41.80 | $41.66 | $41.80 | $32.42 | 793 |
2017-03-03 | $41.92 | $41.92 | $41.85 | $41.85 | $32.46 | 2,917 |
2017-03-02 | $42.26 | $42.26 | $42.00 | $42.00 | $32.57 | 444 |
2017-03-01 | $42.57 | $42.67 | $42.52 | $42.54 | $33.00 | 2,458 |
2017-02-28 | $41.49 | $41.49 | $41.33 | $41.33 | $32.06 | 386 |
2017-02-27 | $41.39 | $41.39 | $41.39 | $41.39 | $32.10 | 667 |
2017-02-24 | $41.24 | $41.24 | $41.24 | $41.24 | $31.99 | 1,019 |
2017-02-23 | $41.41 | $41.41 | $41.25 | $41.34 | $32.06 | 1,261 |
2017-02-22 | $41.23 | $41.38 | $41.23 | $41.29 | $32.03 | 2,091 |
2017-02-21 | $41.12 | $41.45 | $41.12 | $41.40 | $32.11 | 6,664 |
2017-02-17 | $40.65 | $40.69 | $40.64 | $40.64 | $31.53 | 2,018 |
2017-02-16 | $40.68 | $40.79 | $40.66 | $40.79 | $31.64 | 2,269 |
2017-02-15 | $40.40 | $40.41 | $40.40 | $40.41 | $31.34 | 1,134 |
2017-02-14 | $40.00 | $40.44 | $40.00 | $40.44 | $31.37 | 1,016 |
2017-02-13 | $39.44 | $39.44 | $39.44 | $39.44 | $30.59 | 233 |
2017-02-10 | $39.44 | $39.44 | $39.44 | $39.44 | $30.59 | 111 |
2017-02-09 | $39.40 | $39.44 | $39.39 | $39.44 | $30.59 | 1,617 |
2017-02-08 | $38.94 | $38.99 | $38.94 | $38.99 | $30.24 | 203 |
2017-02-07 | $39.10 | $39.10 | $39.06 | $39.06 | $30.30 | 1,327 |
2017-02-06 | $38.88 | $38.88 | $38.88 | $38.88 | $30.16 | 332 |
2017-02-03 | $38.74 | $39.07 | $38.74 | $39.07 | $30.30 | 783 |
2017-02-02 | $38.50 | $38.50 | $38.50 | $38.50 | $29.86 | 2 |
2017-02-01 | $38.50 | $38.50 | $38.50 | $38.50 | $29.86 | 1,000 |
2017-01-31 | $38.19 | $38.19 | $38.19 | $38.19 | $29.62 | 140 |
2017-01-30 | $38.62 | $38.62 | $38.19 | $38.40 | $29.79 | 2,546 |
2017-01-27 | $38.92 | $38.92 | $38.85 | $38.87 | $30.15 | 701 |
2017-01-26 | $39.05 | $39.12 | $39.05 | $39.08 | $30.31 | 2,187 |
2017-01-25 | $39.02 | $39.03 | $38.82 | $39.03 | $30.27 | 3,784 |
2017-01-24 | $38.43 | $38.55 | $38.42 | $38.48 | $29.85 | 4,390 |
2017-01-23 | $37.89 | $37.91 | $37.89 | $37.91 | $29.41 | 405 |
2017-01-20 | $38.34 | $38.34 | $38.33 | $38.33 | $29.73 | 2,024 |
2017-01-19 | $38.26 | $38.26 | $37.96 | $37.96 | $29.44 | 1,208 |
2017-01-18 | $38.17 | $38.17 | $38.04 | $38.04 | $29.51 | 1,582 |
2017-01-17 | $38.19 | $38.19 | $38.19 | $38.19 | $29.62 | 479 |
2017-01-13 | $38.30 | $38.30 | $38.30 | $38.30 | $29.71 | 1,050 |
2017-01-12 | $37.80 | $38.16 | $37.80 | $38.16 | $29.60 | 2,100 |
2017-01-11 | $38.05 | $38.05 | $38.05 | $38.05 | $29.51 | 675 |
2017-01-10 | $38.14 | $38.14 | $38.14 | $38.14 | $29.58 | 404 |
2017-01-09 | $38.52 | $38.52 | $38.52 | $38.52 | $29.88 | 187 |
2017-01-06 | $38.55 | $38.60 | $38.49 | $38.52 | $29.88 | 2,417 |
2017-01-05 | $38.18 | $38.18 | $38.18 | $38.18 | $29.61 | 57 |
2017-01-04 | $38.01 | $38.18 | $38.01 | $38.18 | $29.61 | 852 |
2017-01-03 | $37.52 | $37.52 | $37.39 | $37.39 | $29.00 | 3,200 |
2016-12-30 | $37.63 | $37.63 | $37.01 | $37.15 | $28.82 | 2,274 |
2016-12-29 | $37.64 | $37.64 | $37.57 | $37.57 | $29.14 | 787 |
2016-12-28 | $37.85 | $37.86 | $37.85 | $37.86 | $29.37 | 323 |
2016-12-27 | $38.17 | $38.17 | $38.08 | $38.08 | $29.54 | 309 |
2016-12-23 | $37.88 | $37.88 | $37.88 | $37.88 | $29.38 | 379 |
2016-12-22 | $37.95 | $37.95 | $37.73 | $37.73 | $29.27 | 1,095 |
2016-12-21 | $38.07 | $38.08 | $38.07 | $38.08 | $29.54 | 1,410 |
2016-12-20 | $38.22 | $38.22 | $38.12 | $38.12 | $29.57 | 2,818 |
2016-12-19 | $40.79 | $40.90 | $40.79 | $40.86 | $29.38 | 5,803 |
2016-12-16 | $41.05 | $41.05 | $40.64 | $40.64 | $29.22 | 2,539 |
2016-12-15 | $40.63 | $40.97 | $40.63 | $40.89 | $29.40 | 4,397 |
2016-12-14 | $41.18 | $41.18 | $40.50 | $40.50 | $29.12 | 990 |
2016-12-13 | $41.37 | $41.37 | $41.25 | $41.25 | $29.66 | 560 |
2016-12-12 | $40.75 | $40.75 | $40.61 | $40.63 | $29.21 | 7,151 |
2016-12-09 | $40.51 | $40.54 | $40.45 | $40.52 | $29.14 | 1,831 |
2016-12-08 | $40.09 | $40.25 | $40.07 | $40.25 | $28.94 | 2,902 |
2016-12-07 | $39.09 | $40.01 | $39.09 | $40.01 | $28.77 | 5,318 |
2016-12-06 | $38.98 | $39.00 | $38.98 | $38.99 | $28.04 | 2,100 |
2016-12-05 | $38.72 | $38.72 | $38.72 | $38.72 | $27.84 | 3,078 |
2016-12-02 | $38.30 | $38.38 | $38.21 | $38.32 | $27.55 | 1,700 |
2016-12-01 | $38.17 | $38.17 | $38.17 | $38.17 | $27.45 | 301 |
2016-11-30 | $38.93 | $38.93 | $38.77 | $38.77 | $27.88 | 2,928 |
2016-11-29 | $38.83 | $38.83 | $38.83 | $38.83 | $27.92 | 0 |
2016-11-28 | $38.83 | $38.83 | $38.83 | $38.83 | $27.92 | 166 |
2016-11-25 | $38.80 | $38.80 | $38.80 | $38.80 | $27.90 | 2,582 |
2016-11-23 | $38.48 | $39.03 | $38.48 | $39.03 | $28.06 | 8,293 |
2016-11-22 | $38.63 | $38.64 | $38.63 | $38.64 | $27.78 | 321 |
2016-11-21 | $37.94 | $37.94 | $37.94 | $37.94 | $27.28 | 151 |
2016-11-18 | $37.94 | $37.94 | $37.94 | $37.94 | $27.28 | 120 |
2016-11-17 | $38.00 | $38.07 | $38.00 | $38.07 | $27.38 | 1,206 |
2016-11-16 | $37.85 | $37.85 | $37.85 | $37.85 | $27.22 | 118 |
2016-11-15 | $37.51 | $37.85 | $37.51 | $37.85 | $27.22 | 1,999 |
2016-11-14 | $37.47 | $37.47 | $37.28 | $37.28 | $26.81 | 1,369 |
2016-11-11 | $37.19 | $37.32 | $37.02 | $37.32 | $26.83 | 7,496 |
2016-11-10 | $37.18 | $37.60 | $36.99 | $37.40 | $26.89 | 1,440 |
2016-11-09 | $35.86 | $37.47 | $35.86 | $37.22 | $26.76 | 8,100 |
2016-11-08 | $36.02 | $36.66 | $35.97 | $36.47 | $26.22 | 3,799 |
2016-11-07 | $35.74 | $36.06 | $35.74 | $35.94 | $25.84 | 3,507 |
2016-11-04 | $34.77 | $34.77 | $34.77 | $34.77 | $25.00 | 1,651 |
2016-11-03 | $35.13 | $35.13 | $34.77 | $34.82 | $25.04 | 1,830 |
2016-11-02 | $35.30 | $35.40 | $34.72 | $35.04 | $25.19 | 2,324 |
2016-11-01 | $36.11 | $36.11 | $35.33 | $35.33 | $25.40 | 1,084 |
2016-10-31 | $35.97 | $35.99 | $35.97 | $35.99 | $25.88 | 489 |
2016-10-28 | $36.30 | $36.30 | $35.99 | $35.99 | $25.88 | 2,089 |
2016-10-27 | $36.57 | $36.57 | $36.57 | $36.57 | $26.29 | 0 |
2016-10-26 | $36.57 | $36.57 | $36.57 | $36.57 | $26.29 | 1,000 |
2016-10-25 | $36.72 | $36.72 | $36.55 | $36.55 | $26.28 | 303 |
2016-10-24 | $36.77 | $36.82 | $36.74 | $36.82 | $26.47 | 3,242 |
2016-10-21 | $36.28 | $36.28 | $36.28 | $36.28 | $26.08 | 253 |
2016-10-20 | $36.56 | $36.56 | $36.56 | $36.56 | $26.28 | 110 |
2016-10-19 | $36.60 | $36.60 | $36.56 | $36.56 | $26.28 | 260 |
2016-10-18 | $36.25 | $36.53 | $36.25 | $36.43 | $26.19 | 4,601 |
2016-10-17 | $36.29 | $36.29 | $36.29 | $36.29 | $26.09 | 10 |
2016-10-14 | $36.55 | $36.55 | $36.29 | $36.29 | $26.09 | 1,145 |
2016-10-13 | $35.67 | $36.32 | $35.67 | $36.32 | $26.12 | 1,713 |
2016-10-12 | $36.48 | $36.48 | $36.48 | $36.48 | $26.23 | 101 |
2016-10-11 | $36.15 | $36.30 | $36.15 | $36.30 | $26.10 | 300 |
2016-10-10 | $37.34 | $37.34 | $37.34 | $37.34 | $26.85 | 299 |
2016-10-07 | $37.13 | $37.13 | $37.13 | $37.13 | $26.70 | 0 |
2016-10-06 | $37.13 | $37.13 | $37.06 | $37.13 | $26.70 | 751 |
2016-10-05 | $37.08 | $37.08 | $37.08 | $37.08 | $26.66 | 265 |
2016-10-04 | $37.10 | $37.10 | $37.10 | $37.10 | $26.68 | 0 |
2016-10-03 | $37.10 | $37.10 | $37.10 | $37.10 | $26.68 | 400 |
2016-09-30 | $37.12 | $37.12 | $37.12 | $37.12 | $26.69 | 141 |
2016-09-29 | $37.29 | $37.29 | $37.28 | $37.28 | $26.81 | 501 |
2016-09-28 | $37.22 | $37.22 | $37.22 | $37.22 | $26.76 | 1 |
2016-09-27 | $37.22 | $37.22 | $37.22 | $37.22 | $26.76 | 19 |
2016-09-26 | $37.22 | $37.22 | $37.22 | $37.22 | $26.76 | 161 |
2016-09-23 | $37.22 | $37.22 | $37.22 | $37.22 | $26.76 | 200 |
2016-09-22 | $37.50 | $37.64 | $37.50 | $37.61 | $27.04 | 677 |
2016-09-21 | $36.67 | $36.85 | $36.44 | $36.85 | $26.50 | 5,341 |
2016-09-20 | $36.51 | $36.55 | $36.40 | $36.40 | $26.17 | 1,731 |
2016-09-19 | $36.31 | $36.53 | $36.27 | $36.53 | $26.27 | 1,700 |
2016-09-16 | $36.22 | $36.22 | $36.22 | $36.22 | $26.04 | 363 |
2016-09-15 | $35.87 | $36.61 | $35.87 | $36.61 | $26.32 | 355 |
2016-09-14 | $35.99 | $36.27 | $35.99 | $36.11 | $25.96 | 4,222 |
2016-09-13 | $36.50 | $36.50 | $35.97 | $35.97 | $25.86 | 9,416 |
2016-09-12 | $35.75 | $37.06 | $35.73 | $37.06 | $26.65 | 12,815 |
2016-09-09 | $37.19 | $37.19 | $37.19 | $37.19 | $26.74 | 774 |
2016-09-08 | $37.81 | $37.81 | $37.81 | $37.81 | $27.19 | 366 |
2016-09-07 | $37.96 | $37.96 | $37.96 | $37.96 | $27.29 | 202 |
2016-09-06 | $37.79 | $37.94 | $37.63 | $37.94 | $27.28 | 1,284 |
2016-09-02 | $37.68 | $37.81 | $37.68 | $37.71 | $27.11 | 1,065 |
2016-09-01 | $37.02 | $37.02 | $37.02 | $37.02 | $26.62 | 356 |
2016-08-31 | $37.52 | $37.52 | $37.52 | $37.52 | $26.98 | 65 |
2016-08-30 | $37.52 | $37.57 | $37.52 | $37.52 | $26.98 | 1,200 |
2016-08-29 | $37.65 | $37.65 | $37.65 | $37.65 | $27.07 | 4,001 |
2016-08-26 | $37.86 | $37.86 | $37.80 | $37.81 | $27.19 | 10,355 |
2016-08-25 | $37.54 | $37.54 | $37.54 | $37.54 | $26.99 | 210 |
2016-08-24 | $37.63 | $37.63 | $37.63 | $37.63 | $27.06 | 210 |
2016-08-23 | $37.75 | $37.75 | $37.75 | $37.75 | $27.14 | 0 |
2016-08-22 | $37.75 | $37.75 | $37.75 | $37.75 | $27.14 | 152 |
2016-08-19 | $37.75 | $37.75 | $37.75 | $37.75 | $27.14 | 301 |
2016-08-18 | $37.98 | $37.98 | $37.90 | $37.96 | $27.29 | 900 |
2016-08-17 | $37.43 | $37.60 | $37.43 | $37.60 | $27.04 | 700 |
2016-08-16 | $37.85 | $37.89 | $37.71 | $37.79 | $27.17 | 5,307 |
2016-08-15 | $37.95 | $37.95 | $37.95 | $37.95 | $27.29 | 7 |
2016-08-12 | $37.95 | $37.95 | $37.95 | $37.95 | $27.29 | 98 |
2016-08-11 | $37.85 | $38.00 | $37.82 | $37.95 | $27.29 | 1,198 |
2016-08-10 | $37.68 | $37.68 | $37.68 | $37.68 | $27.09 | 4 |
2016-08-09 | $37.76 | $37.77 | $37.68 | $37.68 | $27.09 | 4,250 |
2016-08-08 | $37.82 | $37.86 | $37.73 | $37.73 | $27.13 | 2,300 |
2016-08-05 | $37.67 | $37.78 | $37.67 | $37.78 | $27.16 | 1,065 |
2016-08-04 | $37.24 | $37.24 | $37.18 | $37.18 | $26.73 | 856 |
2016-08-03 | $36.82 | $36.82 | $36.82 | $36.82 | $26.47 | 102 |
2016-08-02 | $36.73 | $36.79 | $36.73 | $36.79 | $26.45 | 234 |
2016-08-01 | $37.42 | $37.58 | $37.42 | $37.58 | $27.02 | 820 |
2016-07-29 | $37.17 | $37.40 | $37.12 | $37.40 | $26.89 | 2,365 |
2016-07-28 | $37.21 | $37.21 | $37.21 | $37.21 | $26.75 | 200 |
2016-07-27 | $37.31 | $37.38 | $37.18 | $37.25 | $26.78 | 2,050 |
2016-07-26 | $37.27 | $37.27 | $37.27 | $37.27 | $26.80 | 1,000 |
2016-07-25 | $37.29 | $37.29 | $37.14 | $37.14 | $26.70 | 2,424 |
2016-07-22 | $37.45 | $37.45 | $37.45 | $37.45 | $26.93 | 1,026 |
2016-07-21 | $37.33 | $37.34 | $37.04 | $37.10 | $26.68 | 2,504 |
2016-07-20 | $37.45 | $37.45 | $37.45 | $37.45 | $26.93 | 500 |
2016-07-19 | $37.04 | $37.04 | $37.04 | $37.04 | $26.63 | 1,020 |
2016-07-18 | $37.21 | $37.21 | $37.20 | $37.20 | $26.75 | 517 |
2016-07-15 | $36.94 | $36.94 | $36.94 | $36.94 | $26.56 | 371 |
2016-07-14 | $37.24 | $37.24 | $36.97 | $37.09 | $26.67 | 9,718 |
2016-07-13 | $36.61 | $36.73 | $36.61 | $36.73 | $26.41 | 297 |
2016-07-12 | $36.55 | $36.70 | $36.55 | $36.70 | $26.39 | 2,702 |
2016-07-11 | $36.10 | $36.30 | $36.10 | $36.20 | $26.03 | 5,990 |
2016-07-08 | $35.34 | $35.93 | $35.32 | $35.93 | $25.83 | 7,519 |
2016-07-07 | $35.25 | $35.25 | $34.77 | $34.88 | $25.08 | 11,535 |
2016-07-06 | $34.31 | $34.96 | $34.09 | $34.96 | $25.14 | 33,265 |
2016-07-05 | $35.12 | $35.12 | $35.12 | $35.12 | $25.25 | 10 |
2016-07-01 | $34.88 | $35.18 | $34.88 | $35.12 | $25.25 | 5,268 |
2016-06-30 | $34.07 | $34.92 | $33.98 | $34.91 | $25.10 | 30,696 |
2016-06-29 | $33.45 | $33.97 | $33.45 | $33.97 | $24.43 | 13,168 |
2016-06-28 | $32.40 | $32.89 | $32.34 | $32.80 | $23.58 | 22,809 |
2016-06-27 | $32.66 | $32.66 | $31.54 | $31.75 | $22.83 | 2,942 |
2016-06-24 | $32.42 | $34.35 | $32.42 | $33.00 | $23.72 | 11,548 |
2016-06-23 | $35.20 | $35.46 | $35.18 | $35.43 | $25.47 | 35,201 |
2016-06-22 | $34.96 | $34.97 | $34.96 | $34.97 | $25.15 | 365 |
2016-06-21 | $34.60 | $34.71 | $34.60 | $34.69 | $24.94 | 1,245 |
2016-06-20 | $34.98 | $34.98 | $34.35 | $34.35 | $24.70 | 5,265 |
2016-06-17 | $34.17 | $34.21 | $34.07 | $34.12 | $24.53 | 1,560 |
2016-06-16 | $33.50 | $34.04 | $33.50 | $34.04 | $24.48 | 2,379 |
2016-06-15 | $34.30 | $34.57 | $33.96 | $34.53 | $24.83 | 17,425 |
2016-06-14 | $34.02 | $34.02 | $33.95 | $33.95 | $24.41 | 3,315 |
2016-06-13 | $34.58 | $34.74 | $34.57 | $34.74 | $24.98 | 2,732 |
2016-06-10 | $35.10 | $35.11 | $34.79 | $34.83 | $25.04 | 9,300 |
2016-06-09 | $35.41 | $35.41 | $35.41 | $35.41 | $25.46 | 350 |
2016-06-08 | $35.55 | $35.70 | $35.54 | $35.63 | $25.62 | 1,695 |
2016-06-07 | $35.42 | $35.67 | $35.42 | $35.51 | $25.53 | 14,432 |
2016-06-06 | $35.28 | $35.34 | $35.28 | $35.31 | $25.39 | 1,738 |
2016-06-03 | $34.92 | $35.05 | $34.78 | $34.99 | $25.16 | 2,190 |
2016-06-02 | $34.78 | $35.11 | $34.78 | $35.11 | $25.24 | 3,994 |
2016-06-01 | $34.69 | $34.94 | $34.69 | $34.94 | $25.12 | 1,846 |
2016-05-31 | $34.92 | $34.92 | $34.92 | $34.92 | $25.11 | 296 |
2016-05-27 | $34.93 | $34.93 | $34.92 | $34.92 | $25.11 | 801 |
2016-05-26 | $34.68 | $34.68 | $34.68 | $34.68 | $24.94 | 500 |
2016-05-25 | $34.45 | $34.65 | $34.45 | $34.65 | $24.91 | 1,220 |
2016-05-24 | $33.64 | $34.19 | $33.64 | $34.19 | $24.58 | 3,001 |
2016-05-23 | $33.35 | $33.35 | $33.35 | $33.35 | $23.98 | 152 |
2016-05-20 | $33.53 | $33.53 | $33.40 | $33.40 | $24.02 | 6,366 |
2016-05-19 | $32.96 | $32.96 | $32.63 | $32.65 | $23.48 | 6,232 |
2016-05-18 | $33.01 | $33.58 | $33.01 | $33.58 | $24.14 | 843 |
2016-05-17 | $33.73 | $33.73 | $33.73 | $33.73 | $24.26 | 13 |
2016-05-16 | $33.47 | $33.73 | $33.47 | $33.73 | $24.26 | 1,117 |
2016-05-13 | $33.62 | $33.76 | $33.62 | $33.76 | $24.27 | 860 |
2016-05-12 | $33.73 | $33.76 | $33.50 | $33.50 | $24.09 | 2,571 |
2016-05-11 | $34.17 | $34.17 | $33.76 | $33.76 | $24.27 | 2,710 |
2016-05-10 | $33.83 | $34.36 | $33.83 | $34.36 | $24.71 | 5,295 |
2016-05-09 | $33.56 | $33.56 | $33.56 | $33.56 | $24.13 | 1,165 |
2016-05-06 | $32.94 | $33.16 | $32.94 | $33.16 | $23.84 | 430 |
2016-05-05 | $33.43 | $33.43 | $33.16 | $33.16 | $23.84 | 300 |
2016-05-04 | $33.43 | $33.43 | $33.25 | $33.25 | $23.90 | 1,176 |
2016-05-03 | $33.60 | $33.69 | $33.50 | $33.68 | $24.22 | 3,604 |
2016-05-02 | $33.88 | $34.23 | $33.88 | $34.23 | $24.61 | 5,148 |
2016-04-29 | $33.70 | $33.86 | $33.35 | $33.76 | $24.27 | 6,400 |
2016-04-28 | $34.44 | $34.79 | $33.95 | $34.06 | $24.49 | 1,065 |
2016-04-27 | $34.57 | $34.82 | $34.57 | $34.82 | $25.04 | 1,990 |
2016-04-26 | $34.58 | $34.60 | $34.58 | $34.60 | $24.88 | 575 |
2016-04-25 | $34.61 | $34.61 | $34.61 | $34.61 | $24.89 | 0 |
2016-04-22 | $34.63 | $34.63 | $34.56 | $34.61 | $24.89 | 1,030 |
2016-04-21 | $34.73 | $34.73 | $34.60 | $34.63 | $24.90 | 1,244 |
2016-04-20 | $34.90 | $35.22 | $34.90 | $34.99 | $25.16 | 1,600 |
2016-04-19 | $34.80 | $34.92 | $34.65 | $34.85 | $25.06 | 1,600 |
2016-04-18 | $34.37 | $34.70 | $34.37 | $34.70 | $24.95 | 6,620 |
2016-04-15 | $34.24 | $34.28 | $34.12 | $34.25 | $24.63 | 1,649 |
2016-04-14 | $34.34 | $34.37 | $34.20 | $34.29 | $24.66 | 8,651 |
2016-04-13 | $34.06 | $34.26 | $34.06 | $34.26 | $24.63 | 3,585 |
2016-04-12 | $33.12 | $33.65 | $32.96 | $33.64 | $24.19 | 4,270 |
2016-04-11 | $33.41 | $33.53 | $32.98 | $32.99 | $23.72 | 9,761 |
2016-04-08 | $33.39 | $33.39 | $33.01 | $33.08 | $23.79 | 9,310 |
2016-04-07 | $32.94 | $33.01 | $32.94 | $33.00 | $23.73 | 700 |
2016-04-06 | $33.63 | $33.63 | $33.63 | $33.63 | $24.18 | 301 |
2016-04-05 | $33.23 | $33.36 | $33.09 | $33.09 | $23.79 | 2,789 |
2016-04-04 | $33.97 | $33.97 | $33.66 | $33.74 | $24.26 | 3,038 |
2016-04-01 | $33.43 | $33.80 | $33.43 | $33.80 | $24.30 | 1,528 |
2016-03-31 | $33.52 | $33.56 | $33.52 | $33.56 | $24.13 | 721 |
2016-03-30 | $33.81 | $33.90 | $33.64 | $33.68 | $24.22 | 3,016 |
2016-03-29 | $32.78 | $33.41 | $32.78 | $33.40 | $24.02 | 2,500 |
2016-03-28 | $32.83 | $32.90 | $32.79 | $32.80 | $23.58 | 7,371 |
2016-03-24 | $32.41 | $32.76 | $32.37 | $32.75 | $23.55 | 3,510 |
2016-03-23 | $33.01 | $33.01 | $32.68 | $32.69 | $23.50 | 15,501 |
2016-03-22 | $33.07 | $33.34 | $33.07 | $33.20 | $23.87 | 4,376 |
2016-03-21 | $33.03 | $33.26 | $33.03 | $33.26 | $23.92 | 12,700 |
2016-03-18 | $33.11 | $33.18 | $32.95 | $33.17 | $23.85 | 2,050 |
2016-03-17 | $32.68 | $32.68 | $32.68 | $32.68 | $23.50 | 108 |
2016-03-16 | $32.11 | $32.55 | $32.00 | $32.55 | $23.41 | 2,000 |
2016-03-15 | $31.77 | $31.94 | $31.77 | $31.94 | $22.97 | 982 |
2016-03-14 | $32.09 | $32.17 | $32.02 | $32.05 | $23.04 | 1,169 |
2016-03-11 | $31.82 | $32.27 | $31.82 | $32.25 | $23.19 | 1,511 |
2016-03-10 | $31.35 | $31.73 | $30.81 | $31.15 | $22.40 | 4,189 |
2016-03-09 | $31.11 | $31.21 | $31.07 | $31.21 | $22.44 | 1,420 |
2016-03-08 | $31.24 | $31.24 | $30.87 | $30.91 | $22.23 | 1,361 |
2016-03-07 | $31.36 | $31.65 | $31.33 | $31.53 | $22.67 | 1,835 |
2016-03-04 | $31.48 | $31.80 | $31.22 | $31.55 | $22.69 | 23,536 |
2016-03-03 | $31.03 | $31.35 | $30.90 | $31.35 | $22.54 | 2,010 |
2016-03-02 | $30.85 | $31.00 | $30.85 | $30.92 | $22.23 | 2,033 |
2016-03-01 | $29.97 | $30.61 | $29.97 | $30.57 | $21.98 | 3,684 |
2016-02-29 | $29.90 | $30.21 | $29.45 | $29.45 | $21.18 | 6,444 |
2016-02-26 | $30.30 | $30.31 | $29.82 | $30.01 | $21.58 | 21,311 |
2016-02-25 | $29.44 | $30.07 | $29.44 | $30.07 | $21.62 | 1,402 |
2016-02-24 | $28.28 | $29.39 | $28.25 | $29.39 | $21.13 | 9,151 |
2016-02-23 | $29.66 | $29.66 | $29.10 | $29.10 | $20.92 | 843 |
2016-02-22 | $29.66 | $29.88 | $29.66 | $29.84 | $21.46 | 5,628 |
2016-02-19 | $28.63 | $29.03 | $28.63 | $29.03 | $20.87 | 42,622 |
2016-02-18 | $29.23 | $29.23 | $29.05 | $29.05 | $20.89 | 5,001 |
2016-02-17 | $28.91 | $29.34 | $28.91 | $29.34 | $21.10 | 5,879 |
2016-02-16 | $28.12 | $28.57 | $27.87 | $28.40 | $20.42 | 7,920 |
2016-02-12 | $26.88 | $27.40 | $26.80 | $27.40 | $19.70 | 3,481 |
2016-02-11 | $26.19 | $26.72 | $25.95 | $26.47 | $19.03 | 10,547 |
2016-02-10 | $27.43 | $27.63 | $27.09 | $27.09 | $19.48 | 3,401 |
2016-02-09 | $27.15 | $27.35 | $26.67 | $27.12 | $19.50 | 3,375 |
2016-02-08 | $27.27 | $27.28 | $25.01 | $27.02 | $19.43 | 18,206 |
2016-02-05 | $28.44 | $28.44 | $27.73 | $27.93 | $20.08 | 3,899 |
2016-02-04 | $28.73 | $29.30 | $28.55 | $28.98 | $20.84 | 8,082 |
2016-02-03 | $28.56 | $28.98 | $28.00 | $28.87 | $20.76 | 2,365 |
2016-02-02 | $28.93 | $28.93 | $28.66 | $28.66 | $20.61 | 2,100 |
2016-02-01 | $29.25 | $29.83 | $29.21 | $29.71 | $21.36 | 1,794 |
2016-01-29 | $28.78 | $29.68 | $28.78 | $29.65 | $21.32 | 12,464 |
2016-01-28 | $28.63 | $28.63 | $27.80 | $28.38 | $20.41 | 9,992 |
2016-01-27 | $28.54 | $29.03 | $27.81 | $27.81 | $20.00 | 3,393 |
2016-01-26 | $28.18 | $28.72 | $28.17 | $28.64 | $20.59 | 7,790 |
2016-01-25 | $28.67 | $28.67 | $27.86 | $27.92 | $20.08 | 19,701 |
2016-01-22 | $28.62 | $28.79 | $28.41 | $28.78 | $20.69 | 13,291 |
2016-01-21 | $27.57 | $28.07 | $27.50 | $27.86 | $20.03 | 9,869 |
2016-01-20 | $27.15 | $27.87 | $26.24 | $27.34 | $19.66 | 42,836 |
2016-01-19 | $28.57 | $28.61 | $27.74 | $28.09 | $20.20 | 27,733 |
2016-01-15 | $28.01 | $28.19 | $27.30 | $27.87 | $20.04 | 28,329 |
2016-01-14 | $28.55 | $29.32 | $28.31 | $29.22 | $21.01 | 4,292 |
2016-01-13 | $30.04 | $30.16 | $28.11 | $28.11 | $20.21 | 6,678 |
2016-01-12 | $29.92 | $29.99 | $29.73 | $29.73 | $21.38 | 20,651 |
2016-01-11 | $29.34 | $29.35 | $28.82 | $29.30 | $21.07 | 8,164 |
2016-01-08 | $30.39 | $30.45 | $29.24 | $29.24 | $21.02 | 16,001 |
2016-01-07 | $30.29 | $30.78 | $29.86 | $29.86 | $21.47 | 10,476 |
2016-01-06 | $31.27 | $31.62 | $31.23 | $31.42 | $22.59 | 3,341 |
2016-01-05 | $32.27 | $32.27 | $31.99 | $32.22 | $23.17 | 2,139 |
2016-01-04 | $31.88 | $32.01 | $31.40 | $31.99 | $23.00 | 18,056 |
2015-12-31 | $33.29 | $33.29 | $33.07 | $33.07 | $23.78 | 742 |
2015-12-30 | $33.94 | $33.99 | $33.69 | $33.69 | $24.22 | 1,015 |
2015-12-29 | $34.10 | $34.25 | $34.03 | $34.13 | $24.54 | 2,830 |
2015-12-28 | $33.40 | $33.42 | $33.16 | $33.42 | $24.03 | 3,624 |
2015-12-24 | $33.66 | $33.80 | $33.58 | $33.58 | $24.14 | 5,466 |
2015-12-23 | $33.31 | $33.71 | $33.30 | $33.68 | $24.22 | 7,086 |
2015-12-22 | $32.56 | $32.78 | $32.56 | $32.78 | $23.57 | 537 |
2015-12-21 | $32.14 | $32.31 | $31.93 | $32.28 | $23.21 | 10,926 |
2015-12-18 | $32.69 | $32.69 | $31.80 | $31.80 | $22.87 | 3,821 |
2015-12-17 | $33.80 | $33.80 | $33.07 | $33.07 | $23.78 | 9,092 |
2015-12-16 | $33.51 | $33.53 | $33.35 | $33.53 | $24.11 | 3,450 |
2015-12-15 | $32.93 | $33.33 | $32.93 | $33.11 | $23.81 | 8,498 |
2015-12-14 | $32.32 | $32.38 | $31.52 | $32.38 | $23.28 | 18,071 |
2015-12-11 | $32.31 | $32.41 | $32.03 | $32.07 | $23.06 | 9,117 |
2015-12-10 | $33.17 | $33.64 | $33.17 | $33.64 | $24.19 | 1,656 |
2015-12-09 | $34.13 | $34.13 | $32.96 | $33.17 | $23.85 | 2,188 |
2015-12-08 | $33.87 | $33.87 | $33.87 | $33.87 | $24.35 | 0 |
2015-12-07 | $34.37 | $34.37 | $33.86 | $33.87 | $24.35 | 3,295 |
2015-12-04 | $33.95 | $34.22 | $33.95 | $34.22 | $24.61 | 2,940 |
2015-12-03 | $33.20 | $33.45 | $33.20 | $33.26 | $23.91 | 4,479 |
2015-12-02 | $34.94 | $34.94 | $34.19 | $34.26 | $24.63 | 616 |
2015-12-01 | $34.85 | $35.00 | $34.52 | $34.95 | $25.13 | 2,996 |
2015-11-30 | $34.47 | $34.51 | $34.29 | $34.31 | $24.67 | 1,353 |
2015-11-27 | $34.43 | $34.43 | $34.43 | $34.43 | $24.76 | 100 |
2015-11-25 | $34.57 | $34.61 | $34.57 | $34.58 | $24.86 | 1,869 |
2015-11-24 | $34.20 | $34.62 | $33.94 | $34.54 | $24.84 | 2,287 |
2015-11-23 | $34.58 | $34.69 | $34.32 | $34.44 | $24.76 | 4,292 |
2015-11-20 | $34.64 | $34.82 | $34.50 | $34.50 | $24.81 | 8,510 |
2015-11-19 | $34.45 | $34.45 | $34.28 | $34.29 | $24.66 | 7,566 |
2015-11-18 | $33.69 | $34.40 | $33.57 | $34.40 | $24.73 | 2,323 |
2015-11-17 | $33.32 | $33.57 | $33.19 | $33.27 | $23.92 | 4,010 |
2015-11-16 | $32.58 | $33.25 | $32.50 | $33.25 | $23.91 | 10,521 |
2015-11-13 | $32.68 | $32.91 | $32.28 | $32.40 | $23.30 | 8,678 |
2015-11-12 | $33.56 | $33.82 | $33.12 | $33.14 | $23.83 | 1,632 |
2015-11-11 | $34.44 | $34.44 | $34.44 | $34.44 | $24.76 | 256 |
2015-11-10 | $33.95 | $34.37 | $33.95 | $34.36 | $24.71 | 1,210 |
2015-11-09 | $34.18 | $34.18 | $34.18 | $34.18 | $24.58 | 144 |
2015-11-06 | $34.60 | $34.74 | $34.60 | $34.74 | $24.98 | 384 |
2015-11-05 | $34.80 | $34.85 | $34.75 | $34.79 | $25.01 | 748 |
2015-11-04 | $35.04 | $35.09 | $34.77 | $34.91 | $25.10 | 3,123 |
2015-11-03 | $34.76 | $35.25 | $34.76 | $35.09 | $25.23 | 2,696 |
2015-11-02 | $34.23 | $34.80 | $34.23 | $34.80 | $25.02 | 18,536 |
2015-10-30 | $34.53 | $34.53 | $34.07 | $34.07 | $24.50 | 1,635 |
2015-10-29 | $34.22 | $34.55 | $34.22 | $34.42 | $24.75 | 6,698 |
2015-10-28 | $33.87 | $34.16 | $33.87 | $34.11 | $24.53 | 4,781 |
2015-10-27 | $33.67 | $33.76 | $33.67 | $33.76 | $24.27 | 795 |
2015-10-26 | $33.79 | $33.88 | $33.79 | $33.88 | $24.36 | 1,331 |
2015-10-23 | $33.96 | $33.97 | $33.78 | $33.97 | $24.43 | 3,728 |
2015-10-22 | $33.03 | $33.26 | $33.03 | $33.26 | $23.91 | 806 |
2015-10-21 | $32.63 | $32.63 | $32.20 | $32.20 | $23.15 | 1,030 |
2015-10-20 | $32.50 | $32.77 | $32.50 | $32.58 | $23.43 | 2,219 |
2015-10-19 | $32.39 | $32.58 | $32.39 | $32.58 | $23.43 | 854 |
2015-10-16 | $32.55 | $32.63 | $32.23 | $32.63 | $23.46 | 834 |
2015-10-15 | $31.76 | $32.34 | $31.76 | $32.34 | $23.25 | 2,657 |
2015-10-14 | $31.65 | $31.65 | $31.30 | $31.46 | $22.62 | 4,986 |
2015-10-13 | $31.85 | $31.85 | $31.68 | $31.68 | $22.78 | 325 |
2015-10-12 | $32.09 | $32.13 | $32.08 | $32.13 | $23.10 | 458 |
2015-10-09 | $32.10 | $32.10 | $31.89 | $32.06 | $23.05 | 5,474 |
2015-10-08 | $31.34 | $32.07 | $31.29 | $32.01 | $23.02 | 6,844 |
2015-10-07 | $31.48 | $31.48 | $31.04 | $31.39 | $22.57 | 2,473 |
2015-10-06 | $31.08 | $31.15 | $30.84 | $30.93 | $22.24 | 1,806 |
2015-10-05 | $30.72 | $31.15 | $30.66 | $31.15 | $22.40 | 5,776 |
2015-10-02 | $28.44 | $30.01 | $28.44 | $29.97 | $21.55 | 6,270 |
2015-10-01 | $29.18 | $29.23 | $28.61 | $29.23 | $21.02 | 12,691 |
2015-09-30 | $28.68 | $29.09 | $28.58 | $29.08 | $20.91 | 24,912 |
2015-09-29 | $28.10 | $28.48 | $27.75 | $28.04 | $20.16 | 15,634 |
2015-09-28 | $28.83 | $28.83 | $27.93 | $28.02 | $20.15 | 6,064 |
2015-09-25 | $30.06 | $30.07 | $29.48 | $29.48 | $21.20 | 5,351 |
2015-09-24 | $28.90 | $29.49 | $28.77 | $29.45 | $21.18 | 13,211 |
2015-09-23 | $29.91 | $30.04 | $29.62 | $29.73 | $21.38 | 4,358 |
2015-09-22 | $29.79 | $29.96 | $29.50 | $29.82 | $21.44 | 16,837 |
2015-09-21 | $32.17 | $32.25 | $32.04 | $32.12 | $22.02 | 645 |
2015-09-18 | $32.11 | $32.34 | $31.64 | $31.76 | $21.77 | 6,674 |
2015-09-17 | $32.99 | $33.42 | $32.74 | $32.85 | $22.52 | 11,651 |
2015-09-16 | $32.45 | $32.98 | $32.39 | $32.95 | $22.58 | 1,415 |
2015-09-15 | $32.15 | $32.52 | $32.14 | $32.40 | $22.21 | 16,151 |
2015-09-14 | $31.50 | $31.73 | $31.45 | $31.58 | $21.65 | 3,902 |
2015-09-11 | $31.67 | $31.87 | $31.67 | $31.87 | $21.84 | 670 |
2015-09-10 | $31.11 | $31.57 | $31.11 | $31.55 | $21.63 | 2,732 |
2015-09-09 | $32.76 | $32.76 | $31.10 | $31.10 | $21.32 | 9,157 |
2015-09-08 | $31.65 | $32.12 | $31.51 | $32.11 | $22.01 | 3,569 |
2015-09-04 | $30.73 | $30.86 | $30.35 | $30.68 | $21.03 | 2,343 |
2015-09-03 | $31.77 | $32.27 | $31.52 | $31.52 | $21.60 | 5,052 |
2015-09-02 | $30.91 | $31.52 | $30.65 | $31.52 | $21.60 | 4,902 |
2015-09-01 | $30.86 | $31.16 | $29.96 | $30.32 | $20.78 | 20,060 |
2015-08-31 | $32.42 | $32.57 | $32.17 | $32.25 | $22.10 | 4,123 |
2015-08-28 | $32.72 | $32.86 | $32.41 | $32.80 | $22.48 | 11,502 |
2015-08-27 | $32.17 | $32.74 | $31.77 | $32.74 | $22.44 | 7,248 |
2015-08-26 | $30.56 | $31.29 | $29.44 | $31.29 | $21.45 | 14,356 |
2015-08-25 | $31.56 | $31.56 | $29.49 | $29.60 | $20.29 | 9,468 |
Direxion Daily S&P 500 Bull 2X Shares (SPUU) News Headlines
Recent Direxion Daily S&P 500 Bull 2X Shares (SPUU) News
Similar Companies to Direxion Daily S&P 500 Bull 2X Shares (SPUU) 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 | -- | -- | -- |