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.

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

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

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

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

Nuvestan Logo

© Nuvestan Inc.