Direxion Daily 20+ Year Treasury Bull 3X Shares (TMF) Exchange: NYSE ARCA
Data as of May 2, 2025
$41.44 ($0.83) 2.04%
Direxion Daily 20+ Year Treasury Bull 3X Shares - Daily Information
Click for more stock information on Direxion Daily 20+ Year Treasury Bull 3X Shares.Daily Information | Data |
---|---|
Date | May 2, 2025 |
Open | $40.39 |
Previous Close | $41.44 |
High | $41.56 |
Low | $40.33 |
Adjusted Open | $40.39 |
Previous Adjusted Close | $41.44 |
Adjusted High | $41.56 |
Adjusted Low | $40.33 |
About Direxion Daily 20+ Year Treasury Bull 3X Shares (TMF)
The Fund, under normal circumstances, invests at least 80% of its net assets (plus borrowing for investment purposes) in financial instruments, such as swap agreements, securities of the Index, and exchange-traded funds ("ETFs") that track the Index and other financial instruments that provide daily leveraged exposure to the Index or to ETFs that track the Index. The financial instruments in which the Fund most commonly invests are swap agreements and futures contracts which are intended to produce economically leveraged investment results. On a day-to-day basis, the Fund is expected to hold ETFs and money market funds, deposit accounts with institutions with high quality credit ratings, and/or short-term debt instruments that have terms-to-maturity of less than 397 days and exhibit high quality credit profiles, including U.S. government securities and repurchase agreements. The Index is a market value weighted index that includes publicly issued U.S. Treasury securities that have a remaining maturity of greater than 20 years. Eligible securities must be fixed rate, denominated in U.S. dollars, and have $300 million or more of outstanding face value, excluding amounts held by the Federal Reserve. Securities excluded from the Index are zero-coupon STRIPS, inflation linked securities, floating rate notes, cash management and Treasury bills, and any government agency debt issued with or without a government guarantee. The Index is not adjusted for securities that may become eligible or ineligible for inclusion in the Index intra-month. The Index is reconstituted and rebalanced on the last business day of each month. As of December 31, 2019, the Index was comprised of 40 constituents. The Fund may invest in the securities of the Index, a representative sample of the securities in the Index that has aggregate characteristics similar to those of the Index, an ETF that tracks the Index or a substantially similar index, and may utilize derivatives, such as swaps or futures on the Index or on an ETF that tracks the same Index or a substantially similar index, that provide leveraged exposure to the above. Derivatives are financial instruments that derive value from the underlying reference asset or assets, such as stocks, bonds, or funds (including ETFs), interest rates or indexes. Certain of the derivative instruments in which the Fund may invest may be traded in the over-the-counter market, which generally provides for less transparency than exchange-traded derivative instruments. The Fund seeks to remain fully invested at all times, consistent with its stated investment objective but may not always have investment exposure to all of the securities in the Index, or its weighting of investment exposure to securities or industries may be different from that of the Index. In addition, the Fund may invest in securities or financial instruments not included in the Index. The Fund will attempt to achieve its investment objective without regard to overall market movement or the increase or decrease of the value of the securities in the Index. At the close of the markets each trading day, Rafferty positions the Fund’s portfolio so that its exposure to the Index is consistent with the Fund’s investment objective. The impact of the Index’s movements during the day will affect whether the Fund’s portfolio needs to be re-positioned. For example, if the Index has risen on a given day, net assets of the Fund should rise, meaning that the Fund’s exposure will need to be increased. Conversely, if the Index has fallen on a given day, net assets of the Fund should fall, meaning the Fund’s exposure will need to be reduced. This re-positioning strategy typically results in high portfolio turnover. The terms “daily,” “day,” and “trading day,” refer to the period from the close of the markets on one trading day to the close of the markets on the next trading day. Because of daily rebalancing and the compounding of each day’s return over time, the return of the Fund for periods longer than a single day will be the result of each day’s returns compounded over the period, which will very likely differ from 300% of the return of the Index over the same period. The Fund will lose money if the Index performance is flat over time, and as a result of daily rebalancing, the Index’s volatility and the effects of compounding, it is even possible that the Fund will lose money over time while the Index's performance increases over a period longer than a single day.
Invest in Direxion Daily 20+ Year Treasury Bull 3X Shares (TMF)
Historical Stock Data for Direxion Daily 20+ Year Treasury Bull 3X Shares (TMF)
Date | Open | High | Low | Close | Adj.Close | Volume |
---|---|---|---|---|---|---|
2025-04-28 | $40.39 | $41.56 | $40.33 | $41.44 | $41.44 | 4,274,465 |
2025-04-25 | $40.75 | $41.00 | $40.32 | $40.61 | $40.61 | 5,453,198 |
2025-04-24 | $39.58 | $40.00 | $39.24 | $39.85 | $39.85 | 4,796,672 |
2025-04-23 | $40.72 | $40.93 | $38.47 | $38.74 | $38.74 | 10,256,466 |
2025-04-22 | $38.05 | $38.29 | $37.48 | $37.66 | $37.66 | 5,646,223 |
2025-04-21 | $37.84 | $38.41 | $36.97 | $37.06 | $37.06 | 7,827,077 |
2025-04-17 | $39.77 | $39.96 | $38.64 | $39.10 | $39.10 | 8,177,257 |
2025-04-16 | $39.47 | $40.40 | $39.02 | $40.19 | $40.19 | 7,940,495 |
2025-04-15 | $38.63 | $39.98 | $38.45 | $39.49 | $39.49 | 7,816,791 |
2025-04-14 | $38.99 | $39.38 | $38.21 | $39.08 | $39.08 | 10,586,948 |
2025-04-11 | $36.96 | $38.83 | $35.87 | $38.31 | $38.31 | 23,849,176 |
2025-04-10 | $39.56 | $40.16 | $37.64 | $37.77 | $37.77 | 17,198,351 |
2025-04-09 | $38.89 | $41.18 | $37.06 | $41.18 | $41.18 | 33,110,070 |
2025-04-08 | $41.79 | $43.08 | $40.25 | $40.41 | $40.41 | 18,090,039 |
2025-04-07 | $45.60 | $46.13 | $42.50 | $42.85 | $42.85 | 21,105,840 |
2025-04-04 | $48.30 | $48.98 | $47.13 | $47.18 | $47.18 | 18,088,625 |
2025-04-03 | $46.68 | $46.98 | $45.70 | $45.70 | $45.70 | 11,238,854 |
2025-04-02 | $46.47 | $46.47 | $43.97 | $45.05 | $45.05 | 7,638,096 |
2025-04-01 | $44.81 | $45.78 | $44.79 | $45.14 | $45.14 | 7,106,851 |
2025-03-31 | $44.36 | $44.48 | $43.12 | $44.00 | $44.00 | 6,369,601 |
2025-03-28 | $42.45 | $43.08 | $42.35 | $42.80 | $42.80 | 6,629,750 |
2025-03-27 | $41.02 | $41.30 | $40.76 | $41.19 | $41.19 | 4,930,208 |
2025-03-26 | $41.84 | $42.11 | $41.42 | $41.58 | $41.58 | 5,967,449 |
2025-03-25 | $42.10 | $42.85 | $42.03 | $42.40 | $42.40 | 4,967,170 |
2025-03-24 | $43.34 | $43.42 | $42.60 | $42.69 | $42.40 | 6,019,786 |
2025-03-21 | $44.99 | $45.14 | $43.95 | $44.08 | $44.08 | 5,022,333 |
2025-03-20 | $46.31 | $46.37 | $44.77 | $44.96 | $44.96 | 6,135,066 |
2025-03-19 | $44.07 | $44.87 | $43.67 | $44.81 | $44.81 | 5,053,745 |
2025-03-18 | $43.32 | $44.62 | $43.28 | $44.20 | $44.20 | 4,099,685 |
2025-03-17 | $44.28 | $44.85 | $43.70 | $44.01 | $44.01 | 5,041,619 |
2025-03-14 | $43.18 | $43.75 | $42.94 | $43.38 | $43.38 | 4,600,523 |
2025-03-13 | $42.60 | $44.21 | $42.32 | $44.10 | $44.10 | 6,302,328 |
2025-03-12 | $43.23 | $43.76 | $42.90 | $43.02 | $43.02 | 6,129,175 |
2025-03-11 | $44.66 | $45.41 | $43.42 | $43.83 | $43.83 | 6,670,002 |
2025-03-10 | $44.82 | $45.62 | $44.58 | $44.82 | $44.82 | 7,112,453 |
2025-03-07 | $44.93 | $44.98 | $43.27 | $43.45 | $43.45 | 8,427,737 |
2025-03-06 | $44.02 | $44.48 | $42.95 | $43.91 | $43.91 | 8,423,712 |
2025-03-05 | $45.63 | $46.01 | $44.23 | $44.40 | $44.40 | 8,379,732 |
2025-03-04 | $46.97 | $47.53 | $45.21 | $45.49 | $45.49 | 9,532,704 |
2025-03-03 | $45.50 | $47.40 | $45.41 | $47.23 | $47.23 | 6,649,023 |
2025-02-28 | $45.73 | $46.60 | $45.15 | $46.58 | $46.58 | 6,702,982 |
2025-02-27 | $44.94 | $45.67 | $44.72 | $44.99 | $44.99 | 6,402,088 |
2025-02-26 | $45.15 | $46.08 | $44.82 | $45.88 | $45.88 | 6,344,941 |
2025-02-25 | $44.50 | $45.26 | $44.28 | $45.13 | $45.13 | 7,673,348 |
2025-02-24 | $42.10 | $43.24 | $42.09 | $42.94 | $42.94 | 5,581,952 |
2025-02-21 | $41.58 | $43.03 | $41.51 | $42.61 | $42.61 | 5,791,776 |
2025-02-20 | $41.04 | $41.45 | $41.03 | $41.07 | $41.07 | 3,603,669 |
2025-02-19 | $40.38 | $41.05 | $40.27 | $40.75 | $40.75 | 3,783,141 |
2025-02-18 | $41.20 | $41.63 | $40.50 | $40.60 | $40.60 | 4,789,379 |
2025-02-14 | $42.39 | $42.80 | $42.04 | $42.09 | $42.09 | 4,599,498 |
2025-02-13 | $40.67 | $41.75 | $40.63 | $41.41 | $41.41 | 5,678,841 |
2025-02-12 | $39.59 | $40.01 | $39.01 | $39.54 | $39.54 | 9,445,126 |
2025-02-11 | $41.35 | $41.55 | $41.12 | $41.21 | $41.21 | 4,185,179 |
2025-02-10 | $42.37 | $42.77 | $41.79 | $42.00 | $42.00 | 4,232,293 |
2025-02-07 | $42.37 | $42.68 | $41.94 | $42.42 | $42.42 | 6,607,361 |
2025-02-06 | $43.32 | $43.73 | $42.86 | $43.37 | $43.37 | 4,936,513 |
2025-02-05 | $42.73 | $43.75 | $42.66 | $43.32 | $43.32 | 8,170,809 |
2025-02-04 | $40.09 | $41.35 | $40.00 | $41.29 | $41.29 | 5,193,332 |
2025-02-03 | $41.50 | $42.26 | $40.49 | $40.95 | $40.95 | 11,463,913 |
2025-01-31 | $40.90 | $41.27 | $39.56 | $39.90 | $39.90 | 6,006,949 |
2025-01-30 | $40.95 | $41.36 | $40.62 | $40.85 | $40.85 | 4,747,644 |
2025-01-29 | $40.99 | $41.23 | $39.86 | $40.37 | $40.37 | 5,420,706 |
2025-01-28 | $40.18 | $40.68 | $39.92 | $40.61 | $40.61 | 3,946,874 |
2025-01-27 | $40.62 | $41.00 | $40.23 | $40.81 | $40.81 | 7,536,229 |
2025-01-24 | $38.73 | $39.47 | $38.56 | $39.34 | $39.34 | 5,002,010 |
2025-01-23 | $38.65 | $39.12 | $38.50 | $38.93 | $38.93 | 5,821,479 |
2025-01-22 | $40.34 | $40.47 | $39.58 | $39.85 | $39.85 | 4,764,245 |
2025-01-21 | $40.38 | $40.76 | $40.02 | $40.45 | $40.45 | 6,555,311 |
2025-01-17 | $39.79 | $39.84 | $39.25 | $39.38 | $39.38 | 5,787,308 |
2025-01-16 | $38.80 | $39.76 | $38.28 | $39.29 | $39.29 | 7,889,839 |
2025-01-15 | $38.86 | $39.20 | $38.45 | $38.87 | $38.87 | 9,064,217 |
2025-01-14 | $36.94 | $37.11 | $36.51 | $36.98 | $36.98 | 9,288,068 |
2025-01-13 | $37.37 | $37.51 | $36.72 | $37.09 | $37.09 | 7,931,629 |
2025-01-10 | $37.04 | $37.78 | $36.87 | $37.30 | $37.30 | 11,586,111 |
2025-01-08 | $37.32 | $38.29 | $37.16 | $38.09 | $38.09 | 11,708,311 |
2025-01-07 | $38.88 | $39.10 | $37.78 | $37.98 | $37.98 | 11,190,638 |
2025-01-06 | $39.52 | $39.74 | $38.98 | $39.37 | $39.37 | 8,484,414 |
2025-01-03 | $40.44 | $40.65 | $39.70 | $39.83 | $39.83 | 6,881,604 |
2025-01-02 | $40.56 | $41.03 | $39.77 | $40.26 | $40.26 | 6,816,054 |
2024-12-31 | $41.01 | $41.27 | $39.88 | $39.97 | $39.97 | 6,903,772 |
2024-12-30 | $40.67 | $40.95 | $40.45 | $40.65 | $40.65 | 7,708,609 |
2024-12-27 | $40.21 | $40.63 | $39.65 | $39.71 | $39.71 | 8,141,048 |
2024-12-26 | $39.86 | $40.89 | $39.84 | $40.69 | $40.69 | 8,275,235 |
2024-12-24 | $39.64 | $40.82 | $39.58 | $40.78 | $40.78 | 8,384,794 |
2024-12-23 | $41.26 | $41.36 | $40.23 | $40.33 | $40.33 | 9,413,398 |
2024-12-20 | $42.34 | $42.85 | $41.97 | $42.02 | $41.48 | 7,720,330 |
2024-12-19 | $41.74 | $42.16 | $40.90 | $41.37 | $40.84 | 17,940,288 |
2024-12-18 | $44.59 | $45.11 | $43.31 | $43.37 | $42.81 | 11,751,909 |
2024-12-17 | $44.82 | $45.54 | $44.75 | $45.03 | $44.45 | 6,632,351 |
2024-12-16 | $44.88 | $44.99 | $44.17 | $44.67 | $44.10 | 7,127,255 |
2024-12-13 | $45.29 | $45.38 | $44.24 | $44.54 | $43.97 | 8,637,777 |
2024-12-12 | $46.63 | $46.84 | $45.65 | $45.75 | $45.16 | 8,909,090 |
2024-12-11 | $48.85 | $49.22 | $47.36 | $47.50 | $46.89 | 7,741,569 |
2024-12-10 | $48.81 | $49.25 | $48.62 | $48.88 | $48.25 | 4,632,883 |
2024-12-09 | $50.36 | $50.47 | $49.53 | $49.71 | $49.07 | 5,365,977 |
2024-12-06 | $51.55 | $51.80 | $50.47 | $50.97 | $50.32 | 5,613,682 |
2024-12-05 | $50.00 | $51.10 | $49.91 | $50.86 | $50.21 | 5,647,293 |
2024-12-04 | $48.33 | $50.78 | $48.18 | $50.57 | $49.92 | 7,490,059 |
2024-12-03 | $50.38 | $50.58 | $48.91 | $49.06 | $48.43 | 6,954,898 |
2024-12-02 | $49.35 | $50.78 | $48.97 | $50.31 | $49.66 | 10,137,016 |
2024-11-29 | $49.68 | $50.00 | $49.18 | $49.79 | $49.79 | 5,665,367 |
2024-11-27 | $48.61 | $49.12 | $48.02 | $48.62 | $48.62 | 8,516,545 |
2024-11-26 | $47.28 | $47.70 | $46.72 | $47.64 | $47.64 | 6,492,187 |
2024-11-25 | $47.38 | $48.24 | $47.07 | $48.10 | $48.10 | 12,330,781 |
2024-11-22 | $44.91 | $45.16 | $44.36 | $44.71 | $44.71 | 6,997,643 |
2024-11-21 | $44.82 | $45.43 | $44.17 | $44.61 | $44.61 | 8,259,190 |
2024-11-20 | $44.40 | $45.42 | $44.36 | $44.84 | $44.84 | 8,437,553 |
2024-11-19 | $45.43 | $45.79 | $45.14 | $45.25 | $45.25 | 8,115,430 |
2024-11-18 | $43.74 | $45.09 | $43.39 | $44.56 | $44.56 | 13,095,232 |
2024-11-15 | $44.11 | $45.19 | $43.52 | $44.38 | $44.38 | 15,451,409 |
2024-11-14 | $45.10 | $45.79 | $44.68 | $44.81 | $44.81 | 12,241,524 |
2024-11-13 | $46.61 | $46.63 | $43.91 | $44.10 | $44.10 | 17,144,535 |
2024-11-12 | $46.39 | $47.13 | $45.09 | $45.33 | $45.33 | 15,903,960 |
2024-11-11 | $47.80 | $47.86 | $46.83 | $47.50 | $47.50 | 9,840,995 |
2024-11-08 | $47.45 | $48.35 | $47.21 | $48.16 | $48.16 | 17,244,358 |
2024-11-07 | $45.62 | $46.90 | $45.46 | $46.44 | $46.44 | 14,778,416 |
2024-11-06 | $43.91 | $45.61 | $43.80 | $44.89 | $44.89 | 29,791,015 |
2024-11-05 | $47.75 | $49.07 | $47.05 | $48.80 | $48.80 | 14,765,865 |
2024-11-04 | $48.13 | $48.56 | $47.14 | $48.05 | $48.05 | 14,393,237 |
2024-11-01 | $48.15 | $48.57 | $45.90 | $46.00 | $46.00 | 20,529,308 |
2024-10-31 | $47.67 | $48.79 | $47.14 | $48.03 | $48.03 | 14,153,763 |
2024-10-30 | $48.67 | $49.34 | $47.60 | $47.82 | $47.82 | 13,460,884 |
2024-10-29 | $46.11 | $47.45 | $45.80 | $47.39 | $47.39 | 14,466,218 |
2024-10-28 | $47.82 | $47.83 | $46.49 | $47.26 | $47.26 | 10,190,672 |
2024-10-25 | $48.92 | $49.03 | $47.43 | $47.63 | $47.63 | 8,858,439 |
2024-10-24 | $47.78 | $49.00 | $47.41 | $48.51 | $48.51 | 11,244,475 |
2024-10-23 | $47.21 | $48.05 | $46.96 | $47.66 | $47.66 | 10,908,860 |
2024-10-22 | $48.53 | $48.69 | $47.64 | $48.04 | $48.04 | 10,613,283 |
2024-10-21 | $49.12 | $49.27 | $47.92 | $47.92 | $47.92 | 13,326,260 |
2024-10-18 | $50.83 | $51.21 | $50.56 | $50.60 | $50.60 | 6,133,332 |
2024-10-17 | $51.36 | $51.53 | $50.28 | $50.52 | $50.52 | 10,606,491 |
2024-10-16 | $53.12 | $53.54 | $52.74 | $52.96 | $52.96 | 7,418,672 |
2024-10-15 | $51.64 | $52.52 | $51.52 | $52.44 | $52.44 | 13,065,667 |
2024-10-14 | $49.40 | $50.55 | $49.26 | $50.54 | $50.54 | 8,732,530 |
2024-10-11 | $50.13 | $51.05 | $50.02 | $50.50 | $50.50 | 8,223,923 |
2024-10-10 | $50.81 | $51.14 | $50.04 | $51.08 | $51.08 | 13,940,040 |
2024-10-09 | $52.14 | $52.53 | $51.42 | $51.77 | $51.77 | 8,634,865 |
2024-10-08 | $51.77 | $52.73 | $51.61 | $52.70 | $52.70 | 9,592,563 |
2024-10-07 | $52.70 | $53.17 | $52.33 | $52.48 | $52.48 | 10,458,201 |
2024-10-04 | $53.48 | $54.36 | $53.42 | $53.64 | $53.64 | 16,718,317 |
2024-10-03 | $56.86 | $57.13 | $55.80 | $55.85 | $55.85 | 8,063,743 |
2024-10-02 | $56.85 | $57.53 | $56.35 | $57.47 | $57.47 | 10,119,306 |
2024-10-01 | $59.40 | $60.40 | $58.74 | $58.92 | $58.92 | 10,508,630 |
2024-09-30 | $58.63 | $58.78 | $57.33 | $57.76 | $57.76 | 7,643,395 |
2024-09-27 | $58.43 | $58.89 | $57.93 | $58.52 | $58.52 | 7,243,536 |
2024-09-26 | $57.77 | $58.03 | $56.60 | $57.70 | $57.70 | 8,968,855 |
2024-09-25 | $58.13 | $58.22 | $57.30 | $57.36 | $57.36 | 7,283,897 |
2024-09-24 | $57.60 | $59.23 | $57.39 | $58.92 | $58.92 | 9,676,425 |
2024-09-23 | $58.95 | $60.04 | $58.12 | $59.32 | $58.89 | 9,837,114 |
2024-09-20 | $59.93 | $60.37 | $59.42 | $59.80 | $59.36 | 7,316,579 |
2024-09-19 | $59.85 | $60.55 | $59.57 | $60.51 | $60.07 | 12,014,287 |
2024-09-18 | $62.33 | $63.23 | $61.03 | $61.15 | $60.70 | 13,750,317 |
2024-09-17 | $64.66 | $64.98 | $63.27 | $63.42 | $62.96 | 8,590,617 |
2024-09-16 | $63.14 | $64.48 | $62.72 | $64.33 | $63.86 | 7,148,458 |
2024-09-13 | $62.83 | $63.08 | $62.02 | $62.71 | $62.71 | 5,668,601 |
2024-09-12 | $62.70 | $63.05 | $61.45 | $62.27 | $62.27 | 9,094,346 |
2024-09-11 | $62.95 | $64.37 | $62.71 | $63.15 | $63.15 | 11,145,820 |
2024-09-10 | $61.90 | $63.76 | $61.75 | $63.30 | $63.30 | 7,827,646 |
2024-09-09 | $60.97 | $62.30 | $60.56 | $62.03 | $62.03 | 7,162,882 |
2024-09-06 | $61.26 | $63.56 | $60.64 | $61.32 | $61.32 | 17,441,811 |
2024-09-05 | $60.95 | $61.58 | $59.94 | $61.36 | $61.36 | 10,178,127 |
2024-09-04 | $58.38 | $60.42 | $58.25 | $60.36 | $60.36 | 8,715,736 |
2024-09-03 | $57.82 | $58.70 | $57.59 | $58.19 | $58.19 | 10,087,948 |
2024-08-30 | $57.60 | $58.11 | $55.52 | $55.57 | $55.57 | 9,047,636 |
2024-08-29 | $57.15 | $57.58 | $56.68 | $57.34 | $57.34 | 5,564,738 |
2024-08-28 | $58.26 | $58.59 | $57.76 | $57.99 | $57.99 | 4,154,302 |
2024-08-27 | $57.33 | $58.40 | $57.21 | $58.20 | $58.20 | 5,700,130 |
2024-08-26 | $59.50 | $59.55 | $58.44 | $58.52 | $58.52 | 5,554,507 |
2024-08-23 | $58.68 | $59.49 | $58.25 | $58.97 | $58.97 | 7,711,417 |
2024-08-22 | $58.81 | $58.93 | $57.34 | $57.92 | $57.92 | 9,118,690 |
2024-08-21 | $59.62 | $60.55 | $58.79 | $59.70 | $59.70 | 8,292,578 |
2024-08-20 | $59.03 | $59.96 | $58.66 | $59.70 | $59.70 | 6,291,827 |
2024-08-19 | $57.45 | $58.74 | $57.41 | $58.24 | $58.24 | 6,075,620 |
2024-08-16 | $57.44 | $57.67 | $56.75 | $57.44 | $57.44 | 5,609,830 |
2024-08-15 | $55.73 | $56.93 | $55.37 | $56.93 | $56.93 | 8,764,547 |
2024-08-14 | $57.80 | $58.85 | $57.71 | $58.41 | $58.41 | 8,232,273 |
2024-08-13 | $57.39 | $57.48 | $56.80 | $57.30 | $57.30 | 5,959,663 |
2024-08-12 | $55.20 | $56.54 | $54.93 | $56.23 | $56.23 | 6,347,836 |
2024-08-09 | $56.00 | $56.07 | $55.32 | $55.63 | $55.63 | 5,908,238 |
2024-08-08 | $53.69 | $54.18 | $53.22 | $54.01 | $54.01 | 9,323,135 |
2024-08-07 | $55.15 | $56.04 | $54.37 | $55.00 | $55.00 | 11,968,693 |
2024-08-06 | $59.12 | $59.63 | $56.42 | $56.43 | $56.43 | 13,573,339 |
2024-08-05 | $61.98 | $62.42 | $58.73 | $60.32 | $60.32 | 24,384,007 |
2024-08-02 | $57.17 | $59.60 | $57.08 | $59.41 | $59.41 | 18,900,959 |
2024-08-01 | $54.10 | $55.43 | $54.10 | $54.48 | $54.48 | 13,760,484 |
2024-07-31 | $52.57 | $53.11 | $52.13 | $53.06 | $53.06 | 7,913,535 |
2024-07-30 | $51.35 | $51.82 | $50.61 | $51.47 | $51.47 | 4,875,479 |
2024-07-29 | $51.24 | $51.25 | $50.51 | $50.95 | $50.95 | 3,877,416 |
2024-07-26 | $50.05 | $50.39 | $49.70 | $50.17 | $50.17 | 4,520,591 |
2024-07-25 | $48.69 | $49.98 | $48.57 | $49.07 | $49.07 | 8,505,824 |
2024-07-24 | $49.62 | $50.02 | $47.83 | $47.90 | $47.90 | 8,514,200 |
2024-07-23 | $49.99 | $50.33 | $49.47 | $49.57 | $49.57 | 3,162,914 |
2024-07-22 | $50.96 | $51.14 | $49.18 | $49.70 | $49.70 | 5,215,253 |
2024-07-19 | $50.42 | $50.59 | $50.05 | $50.25 | $50.25 | 3,650,546 |
2024-07-18 | $51.56 | $52.26 | $50.98 | $51.18 | $51.18 | 4,729,648 |
2024-07-17 | $51.92 | $52.70 | $51.53 | $52.37 | $52.37 | 6,787,511 |
2024-07-16 | $51.31 | $52.41 | $51.09 | $52.33 | $52.33 | 6,161,005 |
2024-07-15 | $50.51 | $51.00 | $50.12 | $50.27 | $50.27 | 6,386,570 |
2024-07-12 | $51.35 | $52.02 | $51.11 | $51.99 | $51.99 | 4,818,859 |
2024-07-11 | $51.70 | $52.43 | $51.36 | $51.51 | $51.51 | 10,265,456 |
2024-07-10 | $49.75 | $50.07 | $49.40 | $50.00 | $50.00 | 3,877,548 |
2024-07-09 | $49.78 | $50.08 | $48.80 | $49.51 | $49.51 | 4,895,486 |
2024-07-08 | $49.91 | $50.39 | $49.40 | $50.19 | $50.19 | 3,656,691 |
2024-07-05 | $49.45 | $50.20 | $48.89 | $49.92 | $49.92 | 5,863,573 |
2024-07-03 | $47.81 | $48.95 | $47.70 | $48.87 | $48.87 | 6,721,342 |
2024-07-02 | $47.12 | $47.30 | $46.17 | $46.99 | $46.99 | 7,825,821 |
2024-07-01 | $46.78 | $47.76 | $45.79 | $46.01 | $46.01 | 13,321,902 |
2024-06-28 | $51.66 | $51.72 | $48.47 | $48.50 | $48.50 | 15,599,426 |
2024-06-27 | $51.35 | $51.68 | $51.19 | $51.32 | $51.32 | 3,339,012 |
2024-06-26 | $51.00 | $51.30 | $50.73 | $50.80 | $50.80 | 5,399,325 |
2024-06-25 | $52.36 | $53.14 | $52.31 | $53.06 | $53.06 | 3,181,691 |
2024-06-24 | $52.75 | $53.21 | $52.23 | $53.17 | $52.74 | 3,638,746 |
2024-06-21 | $53.11 | $53.49 | $52.02 | $52.63 | $52.20 | 3,910,506 |
2024-06-20 | $51.77 | $52.75 | $51.63 | $52.66 | $52.66 | 5,372,500 |
2024-06-18 | $52.63 | $53.80 | $52.34 | $53.75 | $53.75 | 5,541,284 |
2024-06-17 | $52.05 | $52.52 | $51.60 | $52.30 | $52.30 | 5,776,711 |
2024-06-14 | $53.57 | $54.28 | $53.29 | $53.98 | $53.98 | 6,863,103 |
2024-06-13 | $51.63 | $52.89 | $51.18 | $52.68 | $52.68 | 8,080,963 |
2024-06-12 | $51.32 | $52.22 | $50.44 | $50.54 | $50.54 | 14,533,415 |
2024-06-11 | $48.21 | $49.49 | $48.01 | $49.41 | $49.41 | 5,717,538 |
2024-06-10 | $48.14 | $48.23 | $47.65 | $47.97 | $47.97 | 5,086,623 |
2024-06-07 | $49.51 | $49.54 | $48.80 | $48.98 | $48.98 | 10,550,037 |
2024-06-06 | $51.39 | $52.22 | $51.26 | $51.90 | $51.90 | 4,786,267 |
2024-06-05 | $51.51 | $52.07 | $50.51 | $52.07 | $52.07 | 7,939,840 |
2024-06-04 | $50.24 | $51.21 | $49.91 | $50.96 | $50.96 | 6,854,365 |
2024-06-03 | $47.72 | $49.41 | $47.72 | $49.24 | $49.24 | 5,798,040 |
2024-05-31 | $47.08 | $47.36 | $46.73 | $47.11 | $47.11 | 4,674,292 |
2024-05-30 | $45.84 | $46.26 | $45.56 | $46.13 | $46.13 | 4,049,057 |
2024-05-29 | $45.46 | $45.50 | $44.41 | $44.93 | $44.93 | 6,785,340 |
2024-05-28 | $48.59 | $48.64 | $46.51 | $46.58 | $46.58 | 5,472,973 |
2024-05-24 | $48.05 | $48.83 | $47.92 | $48.73 | $48.73 | 3,110,545 |
2024-05-23 | $49.39 | $49.42 | $47.84 | $48.29 | $48.29 | 5,407,426 |
2024-05-22 | $48.60 | $49.43 | $48.59 | $49.30 | $49.30 | 3,026,074 |
2024-05-21 | $49.34 | $49.44 | $48.90 | $49.18 | $49.18 | 2,787,372 |
2024-05-20 | $48.34 | $48.73 | $48.24 | $48.44 | $48.44 | 3,018,160 |
2024-05-17 | $49.29 | $49.53 | $48.80 | $48.89 | $48.89 | 3,501,265 |
2024-05-16 | $50.54 | $50.58 | $49.78 | $49.93 | $49.93 | 3,889,901 |
2024-05-15 | $49.76 | $50.34 | $49.35 | $50.14 | $50.14 | 5,972,262 |
2024-05-14 | $47.82 | $48.22 | $47.45 | $48.12 | $48.12 | 3,256,553 |
2024-05-13 | $47.70 | $47.76 | $47.31 | $47.35 | $47.35 | 2,822,533 |
2024-05-10 | $47.25 | $47.42 | $46.76 | $47.02 | $47.02 | 3,468,634 |
2024-05-09 | $46.67 | $48.05 | $46.59 | $47.81 | $47.81 | 4,223,563 |
2024-05-08 | $47.39 | $47.63 | $47.17 | $47.21 | $47.21 | 3,742,023 |
2024-05-07 | $48.34 | $48.87 | $47.90 | $48.11 | $48.11 | 4,957,844 |
2024-05-06 | $46.75 | $47.34 | $46.43 | $47.21 | $47.21 | 4,375,377 |
2024-05-03 | $46.93 | $47.12 | $45.83 | $46.69 | $46.69 | 7,686,898 |
2024-05-02 | $44.27 | $45.46 | $43.99 | $45.32 | $45.32 | 3,999,827 |
2024-05-01 | $44.89 | $45.80 | $44.34 | $44.87 | $44.87 | 9,093,798 |
2024-04-30 | $44.21 | $44.67 | $43.70 | $43.94 | $43.94 | 3,699,345 |
2024-04-29 | $44.55 | $45.09 | $44.30 | $45.07 | $45.07 | 3,856,931 |
2024-04-26 | $43.95 | $44.50 | $43.83 | $43.97 | $43.97 | 3,430,143 |
2024-04-25 | $42.84 | $43.48 | $42.66 | $43.30 | $43.30 | 6,137,077 |
2024-04-24 | $44.56 | $44.63 | $43.64 | $44.25 | $44.25 | 7,151,746 |
2024-04-23 | $44.83 | $46.04 | $44.53 | $45.20 | $45.20 | 5,749,242 |
2024-04-22 | $44.74 | $45.41 | $44.68 | $45.22 | $45.22 | 3,440,954 |
2024-04-19 | $45.82 | $45.84 | $45.09 | $45.51 | $45.51 | 4,078,349 |
2024-04-18 | $45.66 | $45.68 | $44.66 | $44.98 | $44.98 | 4,663,078 |
2024-04-17 | $45.14 | $45.89 | $44.53 | $45.75 | $45.75 | 9,464,709 |
2024-04-16 | $43.94 | $44.70 | $43.52 | $44.33 | $44.33 | 8,491,193 |
2024-04-15 | $45.76 | $45.78 | $44.64 | $45.25 | $45.25 | 12,523,322 |
2024-04-12 | $47.94 | $48.45 | $47.42 | $47.46 | $47.46 | 5,772,464 |
2024-04-11 | $47.64 | $47.71 | $46.25 | $46.71 | $46.71 | 11,484,707 |
2024-04-10 | $49.02 | $49.19 | $47.14 | $47.46 | $47.46 | 14,462,351 |
2024-04-09 | $50.13 | $50.91 | $50.08 | $50.75 | $50.75 | 4,034,255 |
2024-04-08 | $49.14 | $49.71 | $48.98 | $49.40 | $49.40 | 4,851,003 |
2024-04-05 | $49.89 | $50.72 | $49.42 | $49.44 | $49.44 | 5,302,286 |
2024-04-04 | $51.53 | $51.67 | $50.55 | $51.54 | $51.54 | 5,880,235 |
2024-04-03 | $49.35 | $50.62 | $48.97 | $50.58 | $50.58 | 9,273,329 |
2024-04-02 | $49.87 | $50.85 | $49.44 | $50.68 | $50.68 | 7,625,474 |
2024-04-01 | $52.75 | $52.78 | $51.31 | $51.46 | $51.46 | 7,689,754 |
2024-03-28 | $54.31 | $55.23 | $54.02 | $54.50 | $54.50 | 5,515,125 |
2024-03-27 | $53.51 | $54.68 | $53.42 | $54.64 | $54.64 | 6,132,464 |
2024-03-26 | $52.80 | $53.38 | $52.39 | $53.28 | $53.28 | 6,343,296 |
2024-03-25 | $53.13 | $53.15 | $52.42 | $52.80 | $52.80 | 4,403,172 |
2024-03-22 | $53.96 | $53.99 | $53.27 | $53.56 | $53.56 | 5,822,938 |
2024-03-21 | $52.38 | $52.68 | $51.52 | $52.10 | $52.10 | 7,914,525 |
2024-03-20 | $52.20 | $53.39 | $50.84 | $51.86 | $51.86 | 8,692,942 |
2024-03-19 | $51.79 | $52.49 | $51.52 | $51.92 | $51.92 | 5,254,360 |
2024-03-18 | $51.96 | $52.35 | $51.54 | $51.79 | $51.47 | 4,237,575 |
2024-03-15 | $52.52 | $52.71 | $52.04 | $52.34 | $52.02 | 4,602,480 |
2024-03-14 | $53.70 | $53.79 | $52.18 | $52.36 | $52.04 | 8,145,661 |
2024-03-13 | $55.12 | $55.52 | $54.61 | $54.99 | $54.65 | 6,022,422 |
2024-03-12 | $56.09 | $56.36 | $55.45 | $55.75 | $55.41 | 5,444,261 |
2024-03-11 | $57.78 | $57.83 | $56.68 | $57.24 | $56.89 | 4,583,955 |
2024-03-08 | $57.51 | $57.93 | $56.90 | $57.39 | $57.04 | 4,996,387 |
2024-03-07 | $58.52 | $58.62 | $56.93 | $57.63 | $57.28 | 5,511,446 |
2024-03-06 | $57.03 | $58.24 | $56.87 | $57.88 | $57.53 | 8,477,770 |
2024-03-05 | $56.60 | $57.34 | $56.11 | $56.94 | $56.59 | 7,163,387 |
2024-03-04 | $53.92 | $54.72 | $53.88 | $54.63 | $54.30 | 5,629,832 |
2024-03-01 | $53.56 | $55.35 | $52.79 | $55.25 | $54.91 | 7,319,286 |
2024-02-29 | $53.72 | $54.53 | $53.69 | $54.29 | $53.96 | 8,451,943 |
2024-02-28 | $52.50 | $53.37 | $52.21 | $53.25 | $52.92 | 6,933,960 |
2024-02-27 | $52.80 | $53.18 | $52.11 | $52.28 | $51.96 | 4,813,692 |
2024-02-26 | $54.12 | $54.16 | $52.72 | $53.39 | $53.06 | 5,759,356 |
2024-02-23 | $52.05 | $54.11 | $52.03 | $53.93 | $53.60 | 7,347,779 |
2024-02-22 | $51.41 | $52.08 | $51.25 | $51.82 | $51.50 | 6,404,912 |
2024-02-21 | $52.29 | $52.37 | $50.88 | $51.22 | $50.91 | 8,308,631 |
2024-02-20 | $52.25 | $52.89 | $52.09 | $52.26 | $51.94 | 4,109,634 |
2024-02-16 | $51.67 | $52.31 | $51.51 | $52.19 | $51.87 | 6,291,281 |
2024-02-15 | $53.60 | $53.86 | $52.63 | $53.13 | $52.80 | 7,996,998 |
2024-02-14 | $51.53 | $52.76 | $51.42 | $52.42 | $52.10 | 10,087,089 |
2024-02-13 | $52.51 | $52.83 | $51.61 | $51.65 | $51.33 | 10,256,085 |
2024-02-12 | $54.38 | $54.75 | $53.65 | $54.43 | $54.10 | 5,864,717 |
2024-02-09 | $54.09 | $54.54 | $53.95 | $54.28 | $53.95 | 5,893,358 |
2024-02-08 | $54.63 | $55.08 | $53.96 | $54.63 | $54.30 | 7,732,300 |
2024-02-07 | $55.61 | $56.81 | $55.53 | $55.71 | $55.37 | 8,863,792 |
2024-02-06 | $55.07 | $56.67 | $55.03 | $56.38 | $56.03 | 7,459,901 |
2024-02-05 | $55.82 | $56.21 | $54.71 | $54.93 | $54.59 | 11,102,118 |
2024-02-02 | $58.89 | $59.51 | $57.74 | $58.48 | $58.12 | 14,372,843 |
2024-02-01 | $61.16 | $63.44 | $60.75 | $62.51 | $62.13 | 14,013,962 |
2024-01-31 | $58.48 | $59.69 | $58.08 | $59.26 | $58.90 | 20,476,119 |
2024-01-30 | $57.15 | $57.58 | $55.82 | $57.55 | $57.20 | 10,541,625 |
2024-01-29 | $55.10 | $56.58 | $54.77 | $56.10 | $55.76 | 6,722,459 |
2024-01-26 | $54.50 | $54.70 | $53.68 | $54.20 | $54.20 | 5,015,915 |
2024-01-25 | $54.61 | $54.99 | $53.86 | $54.52 | $54.52 | 8,687,611 |
2024-01-24 | $55.56 | $55.62 | $53.11 | $53.60 | $53.60 | 14,236,615 |
2024-01-23 | $54.55 | $54.67 | $53.70 | $54.54 | $54.54 | 8,432,032 |
2024-01-22 | $56.15 | $56.64 | $55.41 | $55.86 | $55.86 | 9,383,876 |
2024-01-19 | $54.24 | $55.04 | $53.47 | $54.89 | $54.89 | 8,683,167 |
2024-01-18 | $55.62 | $55.84 | $53.90 | $54.45 | $54.45 | 10,473,718 |
2024-01-17 | $55.91 | $56.66 | $55.14 | $56.12 | $56.12 | 14,538,323 |
2024-01-16 | $57.82 | $58.11 | $55.77 | $56.33 | $56.33 | 14,735,382 |
2024-01-12 | $59.98 | $60.88 | $59.04 | $59.52 | $59.52 | 11,257,342 |
2024-01-11 | $58.86 | $60.10 | $58.05 | $59.84 | $59.84 | 14,425,190 |
2024-01-10 | $60.37 | $60.64 | $58.93 | $58.99 | $58.99 | 10,955,855 |
2024-01-09 | $59.90 | $60.86 | $59.77 | $59.98 | $59.98 | 12,359,385 |
2024-01-08 | $59.22 | $61.28 | $58.93 | $61.00 | $61.00 | 10,497,197 |
2024-01-05 | $59.68 | $61.90 | $59.16 | $59.41 | $59.41 | 13,873,826 |
2024-01-04 | $61.45 | $61.89 | $60.80 | $61.16 | $61.16 | 11,865,677 |
2024-01-03 | $61.46 | $64.32 | $61.03 | $64.07 | $64.07 | 13,740,111 |
2024-01-02 | $63.09 | $63.93 | $62.67 | $63.28 | $63.28 | 10,547,000 |
2023-12-29 | $64.94 | $66.29 | $64.24 | $64.58 | $64.58 | 8,738,216 |
2023-12-28 | $66.86 | $67.87 | $65.83 | $66.27 | $66.27 | 6,247,167 |
2023-12-27 | $66.34 | $67.82 | $65.86 | $67.78 | $67.78 | 6,472,344 |
2023-12-26 | $63.97 | $64.62 | $63.84 | $64.39 | $64.39 | 4,128,619 |
2023-12-22 | $65.69 | $65.69 | $63.41 | $63.90 | $63.90 | 6,546,042 |
2023-12-21 | $66.50 | $66.65 | $64.44 | $64.84 | $64.84 | 8,519,014 |
2023-12-20 | $65.77 | $66.92 | $64.71 | $66.72 | $66.21 | 9,945,470 |
2023-12-19 | $65.26 | $66.06 | $64.90 | $65.31 | $65.31 | 5,098,294 |
2023-12-18 | $64.51 | $64.54 | $63.64 | $64.35 | $64.35 | 6,152,702 |
2023-12-15 | $65.00 | $66.32 | $64.80 | $65.92 | $65.92 | 11,461,726 |
2023-12-14 | $63.10 | $65.72 | $62.71 | $65.58 | $65.58 | 10,576,658 |
2023-12-13 | $58.00 | $61.30 | $57.77 | $61.03 | $61.03 | 11,489,344 |
2023-12-12 | $56.20 | $57.17 | $55.75 | $56.99 | $56.99 | 6,158,674 |
2023-12-11 | $56.00 | $56.74 | $55.13 | $56.54 | $56.54 | 5,384,724 |
2023-12-08 | $56.79 | $57.26 | $55.79 | $56.93 | $56.93 | 9,397,373 |
2023-12-07 | $58.20 | $59.84 | $57.93 | $58.45 | $58.45 | 7,613,112 |
2023-12-06 | $58.09 | $59.81 | $57.69 | $59.50 | $59.50 | 11,451,693 |
2023-12-05 | $55.53 | $57.22 | $55.40 | $57.16 | $57.16 | 8,324,608 |
2023-12-04 | $53.57 | $54.14 | $52.84 | $53.82 | $53.82 | 7,932,714 |
2023-12-01 | $5.17 | $5.46 | $5.13 | $5.43 | $5.43 | 51,669,897 |
2023-11-30 | $5.23 | $5.26 | $5.09 | $5.15 | $5.15 | 59,120,950 |
2023-11-29 | $5.26 | $5.36 | $5.20 | $5.35 | $5.35 | 63,809,823 |
2023-11-28 | $5.06 | $5.16 | $5.03 | $5.14 | $5.14 | 39,486,146 |
2023-11-27 | $4.96 | $5.13 | $4.95 | $5.12 | $5.12 | 36,965,301 |
2023-11-24 | $4.94 | $4.96 | $4.88 | $4.89 | $4.89 | 29,322,396 |
2023-11-22 | $5.11 | $5.14 | $4.98 | $5.07 | $5.07 | 41,628,700 |
2023-11-21 | $5.01 | $5.06 | $4.90 | $5.02 | $5.02 | 36,834,644 |
2023-11-20 | $4.87 | $5.04 | $4.86 | $5.02 | $5.02 | 40,059,624 |
2023-11-17 | $4.96 | $5.00 | $4.87 | $4.94 | $4.94 | 42,669,643 |
2023-11-16 | $4.82 | $4.93 | $4.81 | $4.87 | $4.87 | 40,612,847 |
2023-11-15 | $4.78 | $4.80 | $4.67 | $4.71 | $4.71 | 59,802,397 |
2023-11-14 | $4.94 | $4.97 | $4.83 | $4.91 | $4.91 | 63,184,278 |
2023-11-13 | $4.51 | $4.62 | $4.46 | $4.59 | $4.59 | 32,588,767 |
2023-11-10 | $4.68 | $4.70 | $4.59 | $4.62 | $4.62 | 34,491,736 |
2023-11-09 | $4.80 | $4.81 | $4.43 | $4.56 | $4.56 | 69,292,219 |
2023-11-08 | $4.73 | $4.91 | $4.72 | $4.89 | $4.89 | 61,484,002 |
2023-11-07 | $4.60 | $4.73 | $4.59 | $4.65 | $4.65 | 36,886,727 |
2023-11-06 | $4.51 | $4.53 | $4.43 | $4.48 | $4.48 | 44,463,524 |
2023-11-03 | $4.78 | $4.82 | $4.59 | $4.61 | $4.61 | 89,189,863 |
2023-11-02 | $4.47 | $4.55 | $4.39 | $4.51 | $4.51 | 75,352,369 |
2023-11-01 | $4.08 | $4.23 | $4.07 | $4.22 | $4.22 | 65,814,410 |
2023-10-31 | $4.09 | $4.14 | $3.97 | $3.98 | $3.98 | 34,895,802 |
2023-10-30 | $4.00 | $4.10 | $3.92 | $4.04 | $4.04 | 38,799,705 |
2023-10-27 | $4.06 | $4.11 | $4.00 | $4.08 | $4.08 | 29,514,703 |
2023-10-26 | $3.97 | $4.16 | $3.95 | $4.15 | $4.15 | 50,722,865 |
2023-10-25 | $4.05 | $4.07 | $3.92 | $3.97 | $3.97 | 57,603,650 |
2023-10-24 | $4.12 | $4.25 | $4.06 | $4.25 | $4.25 | 51,559,705 |
2023-10-23 | $3.89 | $4.18 | $3.83 | $4.11 | $4.11 | 79,868,465 |
2023-10-20 | $3.92 | $3.99 | $3.88 | $3.94 | $3.94 | 45,088,043 |
2023-10-19 | $4.05 | $4.15 | $3.88 | $3.89 | $3.89 | 88,319,254 |
2023-10-18 | $4.13 | $4.18 | $4.05 | $4.15 | $4.15 | 63,441,075 |
2023-10-17 | $4.20 | $4.31 | $4.14 | $4.26 | $4.26 | 56,133,166 |
2023-10-16 | $4.41 | $4.43 | $4.36 | $4.41 | $4.41 | 34,983,556 |
2023-10-13 | $4.63 | $4.67 | $4.56 | $4.63 | $4.63 | 34,013,017 |
2023-10-12 | $4.71 | $4.74 | $4.37 | $4.40 | $4.40 | 56,879,715 |
2023-10-11 | $4.69 | $4.79 | $4.65 | $4.79 | $4.79 | 63,147,368 |
2023-10-10 | $4.39 | $4.59 | $4.33 | $4.51 | $4.51 | 43,470,058 |
2023-10-09 | $4.34 | $4.53 | $4.25 | $4.52 | $4.52 | 36,346,461 |
2023-10-06 | $4.15 | $4.37 | $4.12 | $4.24 | $4.24 | 53,950,289 |
2023-10-05 | $4.43 | $4.45 | $4.36 | $4.40 | $4.40 | 23,624,761 |
2023-10-04 | $4.40 | $4.47 | $4.33 | $4.46 | $4.46 | 44,275,051 |
2023-10-03 | $4.49 | $4.54 | $4.26 | $4.30 | $4.30 | 60,889,057 |
2023-10-02 | $4.73 | $4.75 | $4.55 | $4.60 | $4.60 | 35,679,053 |
2023-09-29 | $4.92 | $4.96 | $4.73 | $4.82 | $4.82 | 39,992,141 |
2023-09-28 | $4.66 | $4.84 | $4.57 | $4.82 | $4.82 | 57,847,233 |
2023-09-27 | $4.98 | $4.99 | $4.74 | $4.80 | $4.80 | 36,416,496 |
2023-09-26 | $4.97 | $4.99 | $4.84 | $4.87 | $4.87 | 41,749,748 |
2023-09-25 | $5.00 | $5.07 | $4.92 | $4.93 | $4.93 | 50,302,458 |
2023-09-22 | $5.20 | $5.34 | $5.18 | $5.32 | $5.32 | 26,303,264 |
2023-09-21 | $5.30 | $5.31 | $5.19 | $5.20 | $5.20 | 51,626,473 |
2023-09-20 | $5.67 | $5.72 | $5.62 | $5.63 | $5.63 | 28,322,198 |
2023-09-19 | $5.64 | $5.70 | $5.58 | $5.59 | $5.59 | 21,127,377 |
2023-09-18 | $5.65 | $5.77 | $5.63 | $5.76 | $5.71 | 16,613,774 |
2023-09-15 | $5.76 | $5.76 | $5.67 | $5.68 | $5.63 | 21,071,487 |
2023-09-14 | $5.86 | $5.90 | $5.75 | $5.79 | $5.74 | 21,649,084 |
2023-09-13 | $5.86 | $5.97 | $5.83 | $5.91 | $5.86 | 23,012,622 |
2023-09-12 | $5.85 | $5.91 | $5.79 | $5.91 | $5.86 | 11,430,411 |
2023-09-11 | $5.82 | $5.87 | $5.79 | $5.81 | $5.76 | 15,056,734 |
2023-09-08 | $5.95 | $6.04 | $5.90 | $5.94 | $5.89 | 16,169,386 |
2023-09-07 | $5.88 | $5.89 | $5.82 | $5.87 | $5.82 | 13,405,488 |
2023-09-06 | $5.90 | $5.91 | $5.78 | $5.84 | $5.79 | 21,775,989 |
2023-09-05 | $5.94 | $5.95 | $5.80 | $5.81 | $5.76 | 26,142,408 |
2023-09-01 | $6.24 | $6.24 | $6.01 | $6.06 | $6.01 | 29,239,686 |
2023-08-31 | $6.34 | $6.43 | $6.31 | $6.34 | $6.28 | 21,029,500 |
2023-08-30 | $6.28 | $6.32 | $6.21 | $6.27 | $6.21 | 20,524,789 |
2023-08-29 | $6.04 | $6.34 | $6.03 | $6.30 | $6.24 | 28,704,255 |
2023-08-28 | $6.18 | $6.18 | $6.02 | $6.11 | $6.06 | 14,901,904 |
2023-08-25 | $5.98 | $6.15 | $5.95 | $6.09 | $6.04 | 29,782,020 |
2023-08-24 | $6.09 | $6.16 | $6.03 | $6.05 | $6.00 | 22,906,965 |
2023-08-23 | $5.94 | $6.16 | $5.92 | $6.15 | $6.10 | 37,817,210 |
2023-08-22 | $5.63 | $5.75 | $5.60 | $5.73 | $5.68 | 21,682,999 |
2023-08-21 | $5.65 | $5.66 | $5.56 | $5.62 | $5.57 | 34,159,558 |
2023-08-18 | $5.79 | $5.93 | $5.76 | $5.84 | $5.84 | 25,019,524 |
2023-08-17 | $5.80 | $5.82 | $5.71 | $5.80 | $5.80 | 42,811,417 |
2023-08-16 | $5.96 | $6.05 | $5.85 | $5.89 | $5.89 | 39,750,534 |
2023-08-15 | $6.06 | $6.13 | $6.01 | $6.02 | $6.02 | 29,758,194 |
2023-08-14 | $6.14 | $6.28 | $6.07 | $6.12 | $6.12 | 27,062,902 |
2023-08-11 | $6.15 | $6.27 | $6.13 | $6.18 | $6.18 | 26,742,041 |
2023-08-10 | $6.52 | $6.57 | $6.22 | $6.24 | $6.24 | 36,937,035 |
2023-08-09 | $6.48 | $6.57 | $6.48 | $6.55 | $6.55 | 24,745,429 |
2023-08-08 | $6.49 | $6.58 | $6.39 | $6.45 | $6.45 | 23,775,478 |
2023-08-07 | $6.34 | $6.36 | $6.21 | $6.24 | $6.24 | 24,222,708 |
2023-08-04 | $6.17 | $6.46 | $6.16 | $6.42 | $6.42 | 48,593,481 |
2023-08-03 | $6.17 | $6.20 | $6.04 | $6.11 | $6.11 | 76,431,775 |
2023-08-02 | $6.56 | $6.60 | $6.42 | $6.57 | $6.57 | 53,269,645 |
2023-08-01 | $6.93 | $6.95 | $6.73 | $6.80 | $6.80 | 38,034,220 |
2023-07-31 | $7.05 | $7.19 | $7.04 | $7.12 | $7.12 | 17,611,198 |
2023-07-28 | $7.01 | $7.10 | $6.95 | $7.09 | $7.09 | 25,569,997 |
2023-07-27 | $7.28 | $7.34 | $6.90 | $6.98 | $6.98 | 47,539,904 |
2023-07-26 | $7.52 | $7.52 | $7.36 | $7.41 | $7.41 | 19,299,620 |
2023-07-25 | $7.33 | $7.48 | $7.32 | $7.40 | $7.40 | 16,843,117 |
2023-07-24 | $7.58 | $7.62 | $7.43 | $7.45 | $7.45 | 14,666,251 |
2023-07-21 | $7.62 | $7.67 | $7.51 | $7.53 | $7.53 | 13,250,107 |
2023-07-20 | $7.65 | $7.67 | $7.43 | $7.53 | $7.53 | 19,815,055 |
2023-07-19 | $7.62 | $7.82 | $7.55 | $7.81 | $7.81 | 23,969,822 |
2023-07-18 | $7.57 | $7.62 | $7.51 | $7.55 | $7.55 | 15,479,395 |
2023-07-17 | $7.44 | $7.50 | $7.37 | $7.47 | $7.47 | 13,966,707 |
2023-07-14 | $7.55 | $7.60 | $7.44 | $7.47 | $7.47 | 16,359,273 |
2023-07-13 | $7.47 | $7.62 | $7.41 | $7.57 | $7.57 | 29,079,016 |
2023-07-12 | $7.20 | $7.43 | $7.14 | $7.36 | $7.36 | 34,763,047 |
2023-07-11 | $7.11 | $7.19 | $7.04 | $7.11 | $7.11 | 19,097,600 |
2023-07-10 | $6.95 | $7.10 | $6.95 | $7.04 | $7.04 | 22,434,246 |
2023-07-07 | $7.05 | $7.12 | $6.98 | $7.01 | $7.01 | 34,976,653 |
2023-07-06 | $7.26 | $7.29 | $7.09 | $7.16 | $7.16 | 39,984,132 |
2023-07-05 | $7.63 | $7.66 | $7.38 | $7.46 | $7.46 | 30,892,310 |
2023-07-03 | $7.84 | $7.94 | $7.67 | $7.67 | $7.67 | 13,943,922 |
2023-06-30 | $7.62 | $7.84 | $7.57 | $7.80 | $7.80 | 25,193,881 |
2023-06-29 | $7.66 | $7.70 | $7.49 | $7.58 | $7.58 | 35,886,569 |
2023-06-28 | $7.94 | $8.04 | $7.81 | $7.98 | $7.98 | 21,331,509 |
2023-06-27 | $7.99 | $8.07 | $7.80 | $7.87 | $7.87 | 17,141,772 |
2023-06-26 | $8.00 | $8.04 | $7.90 | $7.96 | $7.96 | 17,368,355 |
2023-06-23 | $8.05 | $8.07 | $7.85 | $7.91 | $7.91 | 22,073,150 |
2023-06-22 | $7.83 | $7.93 | $7.69 | $7.72 | $7.72 | 19,381,357 |
2023-06-21 | $7.85 | $8.03 | $7.73 | $8.02 | $8.02 | 18,481,467 |
2023-06-20 | $7.95 | $8.08 | $7.94 | $7.99 | $7.94 | 19,313,637 |
2023-06-16 | $7.81 | $7.89 | $7.71 | $7.85 | $7.80 | 14,779,634 |
2023-06-15 | $7.94 | $8.08 | $7.84 | $7.93 | $7.88 | 23,327,834 |
2023-06-14 | $7.65 | $7.79 | $7.60 | $7.73 | $7.68 | 32,558,975 |
2023-06-13 | $7.76 | $7.80 | $7.49 | $7.55 | $7.51 | 31,273,478 |
2023-06-12 | $7.78 | $7.79 | $7.53 | $7.78 | $7.73 | 18,220,116 |
2023-06-09 | $7.63 | $7.79 | $7.58 | $7.71 | $7.66 | 12,335,958 |
2023-06-08 | $7.49 | $7.76 | $7.47 | $7.74 | $7.69 | 15,943,249 |
2023-06-07 | $7.80 | $7.85 | $7.47 | $7.52 | $7.48 | 22,784,988 |
2023-06-06 | $7.71 | $7.85 | $7.61 | $7.83 | $7.78 | 13,321,698 |
2023-06-05 | $7.60 | $7.85 | $7.58 | $7.71 | $7.71 | 12,029,425 |
2023-06-02 | $7.98 | $8.00 | $7.74 | $7.75 | $7.75 | 14,728,061 |
2023-06-01 | $8.06 | $8.13 | $7.91 | $8.00 | $8.00 | 18,224,749 |
2023-05-31 | $7.72 | $7.98 | $7.68 | $7.92 | $7.92 | 21,644,648 |
2023-05-30 | $7.59 | $7.77 | $7.54 | $7.73 | $7.73 | 22,804,678 |
2023-05-26 | $7.29 | $7.52 | $7.27 | $7.50 | $7.50 | 20,286,102 |
2023-05-25 | $7.43 | $7.45 | $7.28 | $7.35 | $7.35 | 20,939,118 |
2023-05-24 | $7.58 | $7.59 | $7.41 | $7.44 | $7.44 | 22,884,507 |
2023-05-23 | $7.39 | $7.57 | $7.35 | $7.51 | $7.51 | 23,014,492 |
2023-05-22 | $7.58 | $7.67 | $7.44 | $7.47 | $7.47 | 23,274,388 |
2023-05-19 | $7.58 | $7.71 | $7.50 | $7.56 | $7.56 | 27,712,346 |
2023-05-18 | $7.80 | $7.81 | $7.69 | $7.73 | $7.73 | 24,485,988 |
2023-05-17 | $8.00 | $8.03 | $7.84 | $7.90 | $7.90 | 15,566,860 |
2023-05-16 | $7.86 | $7.96 | $7.78 | $7.96 | $7.96 | 29,930,415 |
2023-05-15 | $8.09 | $8.11 | $8.02 | $8.05 | $8.05 | 21,007,446 |
2023-05-12 | $8.47 | $8.53 | $8.29 | $8.30 | $8.30 | 11,576,167 |
2023-05-11 | $8.55 | $8.60 | $8.41 | $8.49 | $8.49 | 21,622,950 |
2023-05-10 | $8.18 | $8.31 | $8.17 | $8.25 | $8.25 | 23,041,793 |
2023-05-09 | $8.14 | $8.17 | $8.02 | $8.05 | $8.05 | 18,345,516 |
2023-05-08 | $8.15 | $8.23 | $8.10 | $8.14 | $8.14 | 23,436,417 |
2023-05-05 | $8.35 | $8.49 | $8.29 | $8.49 | $8.49 | 15,577,360 |
2023-05-04 | $8.54 | $8.87 | $8.54 | $8.59 | $8.59 | 25,336,708 |
2023-05-03 | $8.76 | $8.91 | $8.59 | $8.82 | $8.82 | 25,688,021 |
2023-05-02 | $8.29 | $8.68 | $8.27 | $8.66 | $8.66 | 22,652,772 |
2023-05-01 | $8.63 | $8.66 | $8.02 | $8.10 | $8.10 | 28,893,079 |
2023-04-28 | $8.78 | $8.92 | $8.71 | $8.85 | $8.85 | 18,177,087 |
2023-04-27 | $8.57 | $8.58 | $8.41 | $8.46 | $8.46 | 16,276,289 |
2023-04-26 | $8.98 | $9.08 | $8.68 | $8.69 | $8.69 | 20,025,805 |
2023-04-25 | $8.84 | $9.04 | $8.83 | $9.00 | $9.00 | 20,079,262 |
2023-04-24 | $8.53 | $8.65 | $8.50 | $8.63 | $8.63 | 13,144,920 |
2023-04-21 | $8.61 | $8.65 | $8.36 | $8.40 | $8.40 | 15,304,801 |
2023-04-20 | $8.51 | $8.61 | $8.48 | $8.54 | $8.54 | 13,639,155 |
2023-04-19 | $8.27 | $8.37 | $8.18 | $8.34 | $8.34 | 15,167,917 |
2023-04-18 | $8.27 | $8.45 | $8.26 | $8.37 | $8.37 | 14,602,599 |
2023-04-17 | $8.43 | $8.46 | $8.25 | $8.29 | $8.29 | 23,327,276 |
2023-04-14 | $8.67 | $8.70 | $8.51 | $8.58 | $8.58 | 25,831,077 |
2023-04-13 | $9.10 | $9.17 | $8.78 | $8.83 | $8.83 | 17,402,908 |
2023-04-12 | $9.11 | $9.12 | $8.79 | $9.05 | $9.05 | 25,892,749 |
2023-04-11 | $9.09 | $9.10 | $8.96 | $9.09 | $9.09 | 12,855,082 |
2023-04-10 | $9.25 | $9.28 | $8.97 | $9.05 | $9.05 | 17,782,159 |
2023-04-06 | $9.47 | $9.57 | $9.45 | $9.49 | $9.49 | 17,222,157 |
2023-04-05 | $9.31 | $9.45 | $9.20 | $9.40 | $9.40 | 26,390,194 |
2023-04-04 | $8.81 | $9.31 | $8.79 | $9.15 | $9.15 | 22,887,270 |
2023-04-03 | $8.84 | $9.13 | $8.78 | $8.99 | $8.99 | 21,541,722 |
2023-03-31 | $8.65 | $8.93 | $8.57 | $8.88 | $8.88 | 20,911,606 |
2023-03-30 | $8.41 | $8.57 | $8.39 | $8.52 | $8.52 | 12,926,753 |
2023-03-29 | $8.25 | $8.43 | $8.23 | $8.40 | $8.40 | 15,893,584 |
2023-03-28 | $8.39 | $8.49 | $8.33 | $8.45 | $8.45 | 15,795,618 |
2023-03-27 | $8.60 | $8.77 | $8.41 | $8.42 | $8.42 | 28,601,707 |
2023-03-24 | $9.12 | $9.19 | $8.90 | $9.02 | $9.02 | 25,308,198 |
2023-03-23 | $8.69 | $8.97 | $8.55 | $8.92 | $8.92 | 24,884,776 |
2023-03-22 | $8.53 | $8.96 | $8.47 | $8.94 | $8.94 | 31,074,323 |
2023-03-21 | $8.62 | $8.71 | $8.49 | $8.60 | $8.60 | 25,159,466 |
2023-03-20 | $9.13 | $9.14 | $8.82 | $8.89 | $8.85 | 25,307,118 |
2023-03-17 | $9.06 | $9.33 | $9.01 | $9.11 | $9.07 | 34,839,778 |
2023-03-16 | $9.25 | $9.42 | $8.68 | $8.74 | $8.70 | 39,769,692 |
2023-03-15 | $9.12 | $9.33 | $8.75 | $8.95 | $8.91 | 76,934,918 |
2023-03-14 | $8.73 | $8.84 | $8.37 | $8.46 | $8.43 | 41,576,280 |
2023-03-13 | $9.49 | $9.71 | $8.69 | $8.89 | $8.85 | 56,099,007 |
2023-03-10 | $8.47 | $8.86 | $8.46 | $8.84 | $8.80 | 44,918,256 |
2023-03-09 | $7.90 | $8.12 | $7.84 | $8.02 | $7.99 | 19,981,834 |
2023-03-08 | $8.09 | $8.23 | $7.87 | $7.97 | $7.94 | 21,648,953 |
2023-03-07 | $7.88 | $8.08 | $7.74 | $7.94 | $7.94 | 20,866,957 |
2023-03-06 | $8.07 | $8.09 | $7.78 | $7.81 | $7.81 | 17,505,377 |
2023-03-03 | $7.77 | $7.99 | $7.69 | $7.97 | $7.97 | 22,707,645 |
2023-03-02 | $7.36 | $7.49 | $7.31 | $7.46 | $7.46 | 22,851,991 |
2023-03-01 | $7.77 | $7.81 | $7.56 | $7.67 | $7.67 | 21,129,801 |
2023-02-28 | $7.66 | $7.90 | $7.59 | $7.90 | $7.90 | 16,259,743 |
2023-02-27 | $7.82 | $7.92 | $7.73 | $7.81 | $7.81 | 14,678,686 |
2023-02-24 | $7.83 | $7.95 | $7.66 | $7.75 | $7.75 | 16,253,820 |
2023-02-23 | $7.90 | $8.13 | $7.88 | $8.06 | $8.06 | 16,304,664 |
2023-02-22 | $7.78 | $7.93 | $7.76 | $7.84 | $7.84 | 15,467,384 |
2023-02-21 | $7.79 | $7.83 | $7.62 | $7.64 | $7.64 | 20,615,886 |
2023-02-17 | $7.80 | $8.10 | $7.78 | $8.09 | $8.09 | 14,500,560 |
2023-02-16 | $8.04 | $8.09 | $7.87 | $7.96 | $7.96 | 18,842,602 |
2023-02-15 | $8.42 | $8.52 | $8.16 | $8.30 | $8.30 | 14,476,082 |
2023-02-14 | $8.57 | $8.73 | $8.31 | $8.54 | $8.54 | 17,460,557 |
2023-02-13 | $8.45 | $8.64 | $8.42 | $8.58 | $8.58 | 11,646,473 |
2023-02-10 | $8.65 | $8.65 | $8.32 | $8.38 | $8.38 | 16,766,878 |
2023-02-09 | $9.17 | $9.21 | $8.64 | $8.69 | $8.69 | 14,631,551 |
2023-02-08 | $8.83 | $8.95 | $8.65 | $8.93 | $8.93 | 13,323,600 |
2023-02-07 | $8.90 | $9.11 | $8.80 | $8.83 | $8.83 | 14,393,947 |
2023-02-06 | $8.98 | $9.14 | $8.98 | $9.05 | $9.05 | 12,025,651 |
2023-02-03 | $9.26 | $9.36 | $9.08 | $9.24 | $9.24 | 17,104,706 |
2023-02-02 | $9.83 | $9.96 | $9.62 | $9.68 | $9.68 | 16,129,214 |
2023-02-01 | $9.48 | $9.75 | $9.20 | $9.64 | $9.64 | 20,373,969 |
2023-01-31 | $9.27 | $9.35 | $8.98 | $9.32 | $9.32 | 12,890,379 |
2023-01-30 | $9.14 | $9.32 | $9.07 | $9.09 | $9.09 | 10,207,274 |
2023-01-27 | $9.08 | $9.28 | $9.05 | $9.22 | $9.22 | 8,904,969 |
2023-01-26 | $9.32 | $9.46 | $9.15 | $9.28 | $9.28 | 10,428,039 |
2023-01-25 | $9.40 | $9.54 | $9.20 | $9.42 | $9.42 | 10,402,372 |
2023-01-24 | $9.08 | $9.41 | $8.89 | $9.34 | $9.34 | 15,786,727 |
2023-01-23 | $8.93 | $9.10 | $8.92 | $8.98 | $8.98 | 10,703,090 |
2023-01-20 | $9.31 | $9.38 | $9.08 | $9.11 | $9.11 | 12,271,098 |
2023-01-19 | $9.61 | $9.69 | $9.44 | $9.59 | $9.59 | 11,995,127 |
2023-01-18 | $9.73 | $9.80 | $9.37 | $9.76 | $9.76 | 17,848,047 |
2023-01-17 | $9.01 | $9.27 | $9.00 | $9.11 | $9.11 | 16,015,179 |
2023-01-13 | $9.38 | $9.57 | $9.19 | $9.31 | $9.31 | 18,157,189 |
2023-01-12 | $9.06 | $9.57 | $8.74 | $9.55 | $9.55 | 26,362,392 |
2023-01-11 | $8.86 | $9.05 | $8.79 | $9.03 | $9.03 | 10,450,681 |
2023-01-10 | $8.76 | $8.84 | $8.49 | $8.63 | $8.63 | 14,224,054 |
2023-01-09 | $8.73 | $9.12 | $8.70 | $9.06 | $9.06 | 12,002,366 |
2023-01-06 | $8.33 | $8.97 | $8.31 | $8.93 | $8.93 | 18,812,461 |
2023-01-05 | $8.13 | $8.47 | $8.10 | $8.47 | $8.47 | 13,725,103 |
2023-01-04 | $8.47 | $8.52 | $8.22 | $8.37 | $8.37 | 22,704,863 |
2023-01-03 | $8.21 | $8.25 | $7.89 | $8.03 | $8.03 | 15,475,692 |
2022-12-30 | $7.67 | $7.83 | $7.56 | $7.62 | $7.62 | 14,802,857 |
2022-12-29 | $7.70 | $7.95 | $7.67 | $7.88 | $7.88 | 12,473,727 |
2022-12-28 | $7.87 | $7.91 | $7.58 | $7.62 | $7.62 | 10,829,893 |
2022-12-27 | $7.82 | $7.99 | $7.73 | $7.77 | $7.77 | 16,866,608 |
2022-12-23 | $8.37 | $8.42 | $8.22 | $8.27 | $8.27 | 13,272,617 |
2022-12-22 | $8.65 | $8.75 | $8.57 | $8.64 | $8.64 | 9,928,095 |
2022-12-21 | $8.80 | $8.83 | $8.46 | $8.62 | $8.62 | 14,869,252 |
2022-12-20 | $8.56 | $8.69 | $8.50 | $8.58 | $8.58 | 20,142,811 |
2022-12-19 | $9.28 | $9.28 | $9.04 | $9.13 | $9.08 | 15,621,846 |
2022-12-16 | $9.49 | $9.82 | $9.39 | $9.64 | $9.59 | 15,682,445 |
2022-12-15 | $9.97 | $10.17 | $9.90 | $9.97 | $9.92 | 25,232,480 |
2022-12-14 | $9.71 | $9.89 | $9.50 | $9.86 | $9.81 | 23,081,238 |
2022-12-13 | $10.07 | $10.10 | $9.66 | $9.72 | $9.67 | 26,649,202 |
2022-12-12 | $9.76 | $9.83 | $9.34 | $9.46 | $9.41 | 14,397,112 |
2022-12-09 | $9.82 | $9.88 | $9.35 | $9.38 | $9.33 | 19,074,615 |
2022-12-08 | $10.02 | $10.24 | $9.96 | $10.16 | $10.10 | 15,614,086 |
2022-12-07 | $9.94 | $10.30 | $9.91 | $10.23 | $10.23 | 22,041,084 |
2022-12-06 | $9.45 | $9.69 | $9.37 | $9.59 | $9.59 | 14,260,227 |
2022-12-05 | $9.30 | $9.32 | $9.03 | $9.23 | $9.23 | 18,362,874 |
2022-12-02 | $9.15 | $9.62 | $8.97 | $9.61 | $9.61 | 22,646,452 |
2022-12-01 | $8.65 | $9.29 | $8.63 | $9.28 | $9.28 | 22,785,425 |
2022-11-30 | $8.21 | $8.47 | $8.14 | $8.45 | $8.45 | 18,941,490 |
2022-11-29 | $8.34 | $8.54 | $8.27 | $8.29 | $8.29 | 14,436,639 |
2022-11-28 | $8.69 | $8.76 | $8.48 | $8.61 | $8.61 | 12,563,460 |
2022-11-25 | $8.46 | $8.54 | $8.41 | $8.54 | $8.54 | 7,425,736 |
2022-11-23 | $8.35 | $8.62 | $8.34 | $8.60 | $8.60 | 14,587,937 |
2022-11-22 | $8.01 | $8.23 | $7.97 | $8.20 | $8.20 | 8,954,021 |
2022-11-21 | $8.00 | $8.04 | $7.81 | $7.87 | $7.87 | 12,321,603 |
2022-11-18 | $7.99 | $8.07 | $7.75 | $7.78 | $7.78 | 8,739,966 |
2022-11-17 | $7.90 | $8.00 | $7.80 | $7.95 | $7.95 | 14,022,064 |
2022-11-16 | $7.87 | $8.20 | $7.81 | $8.19 | $8.19 | 19,897,871 |
2022-11-15 | $7.50 | $7.71 | $7.45 | $7.69 | $7.69 | 20,604,897 |
2022-11-14 | $7.40 | $7.42 | $7.22 | $7.34 | $7.34 | 6,837,009 |
2022-11-11 | $7.33 | $7.51 | $7.32 | $7.40 | $7.40 | 7,773,083 |
2022-11-10 | $7.16 | $7.53 | $7.15 | $7.46 | $7.46 | 27,879,910 |
2022-11-09 | $6.54 | $6.80 | $6.52 | $6.69 | $6.69 | 9,326,674 |
2022-11-08 | $6.54 | $6.79 | $6.53 | $6.67 | $6.67 | 11,328,704 |
2022-11-07 | $6.75 | $6.77 | $6.43 | $6.46 | $6.46 | 7,899,173 |
2022-11-04 | $6.85 | $6.95 | $6.64 | $6.65 | $6.65 | 13,882,116 |
2022-11-03 | $6.84 | $7.11 | $6.83 | $6.99 | $6.99 | 13,101,030 |
2022-11-02 | $7.23 | $7.40 | $7.02 | $7.12 | $7.12 | 15,043,507 |
2022-11-01 | $7.33 | $7.35 | $7.08 | $7.20 | $7.20 | 11,199,801 |
2022-10-31 | $7.05 | $7.13 | $6.77 | $6.96 | $6.96 | 12,733,379 |
2022-10-28 | $7.17 | $7.36 | $7.08 | $7.17 | $7.17 | 11,845,637 |
2022-10-27 | $7.22 | $7.42 | $7.04 | $7.32 | $7.32 | 17,902,145 |
2022-10-26 | $6.95 | $7.16 | $6.95 | $7.07 | $7.07 | 23,793,293 |
2022-10-25 | $6.70 | $6.84 | $6.68 | $6.80 | $6.80 | 14,928,982 |
2022-10-24 | $6.36 | $6.51 | $6.15 | $6.28 | $6.28 | 14,976,490 |
2022-10-21 | $6.41 | $6.59 | $6.28 | $6.44 | $6.44 | 29,117,051 |
2022-10-20 | $7.04 | $7.12 | $6.77 | $6.81 | $6.81 | 14,022,619 |
2022-10-19 | $7.32 | $7.37 | $7.12 | $7.15 | $7.15 | 9,791,872 |
2022-10-18 | $7.51 | $7.62 | $7.25 | $7.59 | $7.59 | 8,816,300 |
2022-10-17 | $7.82 | $7.90 | $7.49 | $7.53 | $7.53 | 10,050,211 |
2022-10-14 | $8.02 | $8.03 | $7.57 | $7.67 | $7.67 | 9,510,206 |
2022-10-13 | $7.62 | $8.08 | $7.59 | $7.85 | $7.85 | 8,746,264 |
2022-10-12 | $7.83 | $8.12 | $7.80 | $8.06 | $8.06 | 4,560,921 |
2022-10-11 | $7.95 | $8.21 | $7.76 | $7.98 | $7.98 | 5,585,921 |
2022-10-10 | $8.13 | $8.13 | $7.71 | $7.88 | $7.88 | 6,116,790 |
2022-10-07 | $8.21 | $8.41 | $8.12 | $8.25 | $8.25 | 6,110,694 |
2022-10-06 | $8.65 | $8.71 | $8.39 | $8.51 | $8.51 | 5,513,884 |
2022-10-05 | $8.69 | $8.71 | $8.39 | $8.63 | $8.63 | 6,317,556 |
2022-10-04 | $9.06 | $9.19 | $8.83 | $8.90 | $8.90 | 5,828,633 |
2022-10-03 | $9.00 | $9.20 | $8.81 | $8.98 | $8.98 | 8,116,015 |
2022-09-30 | $9.04 | $9.19 | $8.51 | $8.57 | $8.57 | 7,595,295 |
2022-09-29 | $8.68 | $9.04 | $8.66 | $8.92 | $8.92 | 5,728,685 |
2022-09-28 | $8.76 | $9.10 | $8.62 | $9.07 | $9.07 | 10,350,156 |
2022-09-27 | $8.70 | $8.77 | $8.24 | $8.25 | $8.25 | 11,825,290 |
2022-09-26 | $9.40 | $9.42 | $8.83 | $8.97 | $8.97 | 9,062,804 |
2022-09-23 | $9.40 | $9.69 | $9.19 | $9.50 | $9.50 | 8,147,738 |
2022-09-22 | $9.56 | $9.58 | $9.24 | $9.41 | $9.41 | 8,813,624 |
2022-09-21 | $9.80 | $10.17 | $9.60 | $10.15 | $10.15 | 4,730,991 |
2022-09-20 | $9.53 | $9.85 | $9.45 | $9.70 | $9.70 | 5,019,219 |
2022-09-19 | $9.94 | $10.16 | $9.87 | $10.03 | $9.99 | 1,761,021 |
2022-09-16 | $9.96 | $10.23 | $9.87 | $9.97 | $9.93 | 4,636,957 |
2022-09-15 | $10.18 | $10.28 | $10.11 | $10.22 | $10.18 | 2,880,313 |
2022-09-14 | $10.05 | $10.29 | $9.97 | $10.23 | $10.19 | 4,089,267 |
2022-09-13 | $9.78 | $10.15 | $9.73 | $10.13 | $10.09 | 5,262,076 |
2022-09-12 | $10.43 | $10.49 | $9.92 | $10.07 | $10.03 | 5,606,802 |
2022-09-09 | $10.34 | $10.45 | $10.13 | $10.33 | $10.29 | 2,490,465 |
2022-09-08 | $10.47 | $10.67 | $10.26 | $10.26 | $10.22 | 3,053,501 |
2022-09-07 | $10.33 | $10.66 | $10.31 | $10.59 | $10.55 | 2,756,497 |
2022-09-06 | $10.52 | $10.54 | $10.09 | $10.12 | $10.08 | 5,278,692 |
2022-09-02 | $10.80 | $11.01 | $10.70 | $10.92 | $10.92 | 3,497,685 |
2022-09-01 | $10.81 | $10.94 | $10.55 | $10.75 | $10.75 | 4,847,481 |
2022-08-31 | $11.61 | $11.82 | $11.27 | $11.37 | $11.37 | 2,796,311 |
2022-08-30 | $11.61 | $11.87 | $11.46 | $11.73 | $11.73 | 2,253,538 |
2022-08-29 | $11.70 | $11.72 | $11.45 | $11.62 | $11.62 | 1,820,334 |
2022-08-26 | $11.50 | $12.04 | $11.43 | $11.90 | $11.90 | 4,294,893 |
2022-08-25 | $11.24 | $11.76 | $11.12 | $11.65 | $11.65 | 2,521,601 |
2022-08-24 | $11.28 | $11.40 | $11.09 | $11.21 | $11.21 | 2,686,276 |
2022-08-23 | $11.53 | $11.89 | $11.36 | $11.45 | $11.45 | 2,389,967 |
2022-08-22 | $11.71 | $11.73 | $11.48 | $11.65 | $11.65 | 2,303,731 |
2022-08-19 | $11.83 | $11.86 | $11.67 | $11.78 | $11.78 | 2,945,732 |
2022-08-18 | $12.40 | $12.60 | $12.28 | $12.35 | $12.35 | 1,691,557 |
2022-08-17 | $12.43 | $12.44 | $12.19 | $12.30 | $12.30 | 2,387,273 |
2022-08-16 | $12.50 | $12.74 | $12.17 | $12.73 | $12.73 | 2,416,661 |
2022-08-15 | $12.85 | $12.99 | $12.57 | $12.58 | $12.58 | 2,291,331 |
2022-08-12 | $12.46 | $12.59 | $12.25 | $12.58 | $12.58 | 1,849,987 |
2022-08-11 | $13.07 | $13.13 | $12.13 | $12.25 | $12.25 | 4,862,342 |
2022-08-10 | $13.38 | $13.85 | $13.03 | $13.16 | $13.16 | 5,352,740 |
2022-08-09 | $13.38 | $13.58 | $13.27 | $13.44 | $13.44 | 2,433,334 |
2022-08-08 | $13.36 | $13.64 | $13.32 | $13.58 | $13.58 | 2,169,684 |
2022-08-05 | $13.15 | $13.18 | $12.76 | $12.98 | $12.98 | 4,937,888 |
2022-08-04 | $13.82 | $14.05 | $13.68 | $13.94 | $13.94 | 3,097,505 |
2022-08-03 | $13.24 | $14.01 | $12.95 | $13.99 | $13.99 | 4,471,357 |
2022-08-02 | $14.30 | $14.48 | $13.28 | $13.37 | $13.37 | 5,433,633 |
2022-08-01 | $13.64 | $14.28 | $13.60 | $14.22 | $14.22 | 3,188,687 |
2022-07-29 | $13.40 | $13.94 | $13.27 | $13.30 | $13.30 | 3,286,659 |
2022-07-28 | $13.53 | $13.81 | $13.27 | $13.42 | $13.42 | 3,957,272 |
2022-07-27 | $13.52 | $13.66 | $13.07 | $13.15 | $13.15 | 3,511,104 |
2022-07-26 | $13.79 | $13.92 | $13.29 | $13.34 | $13.34 | 3,062,366 |
2022-07-25 | $13.06 | $13.35 | $12.98 | $13.30 | $13.30 | 2,802,112 |
2022-07-22 | $13.60 | $13.94 | $13.50 | $13.74 | $13.74 | 3,045,446 |
2022-07-21 | $12.60 | $13.09 | $12.54 | $13.06 | $13.06 | 3,419,067 |
2022-07-20 | $12.67 | $12.72 | $12.23 | $12.40 | $12.40 | 2,365,349 |
2022-07-19 | $12.50 | $12.58 | $12.10 | $12.32 | $12.32 | 3,135,255 |
2022-07-18 | $12.63 | $12.65 | $12.27 | $12.53 | $12.53 | 2,792,963 |
2022-07-15 | $12.83 | $13.15 | $12.75 | $12.95 | $12.95 | 2,699,325 |
2022-07-14 | $12.57 | $12.93 | $12.37 | $12.70 | $12.70 | 3,714,790 |
2022-07-13 | $12.15 | $13.10 | $12.05 | $13.05 | $13.05 | 5,252,944 |
2022-07-12 | $12.73 | $12.96 | $12.55 | $12.58 | $12.58 | 2,751,039 |
2022-07-11 | $12.16 | $12.49 | $12.14 | $12.37 | $12.37 | 2,843,729 |
2022-07-08 | $12.08 | $12.10 | $11.63 | $11.78 | $11.78 | 2,785,156 |
2022-07-07 | $12.61 | $12.63 | $12.10 | $12.20 | $12.20 | 2,559,442 |
2022-07-06 | $13.40 | $13.45 | $12.52 | $12.53 | $12.53 | 3,817,873 |
2022-07-05 | $13.23 | $13.52 | $12.99 | $13.20 | $13.20 | 3,445,440 |
2022-07-01 | $12.92 | $13.45 | $12.68 | $12.87 | $12.87 | 4,865,496 |
2022-06-30 | $12.49 | $12.78 | $12.46 | $12.49 | $12.49 | 3,508,091 |
2022-06-29 | $11.72 | $12.19 | $11.65 | $12.16 | $12.16 | 2,421,050 |
2022-06-28 | $11.39 | $11.65 | $11.26 | $11.62 | $11.62 | 3,146,550 |
2022-06-27 | $11.35 | $11.67 | $11.33 | $11.50 | $11.50 | 2,027,254 |
2022-06-24 | $12.08 | $12.29 | $11.76 | $11.80 | $11.80 | 2,579,434 |
2022-06-23 | $12.24 | $12.62 | $12.09 | $12.30 | $12.30 | 4,617,527 |
2022-06-22 | $11.84 | $12.03 | $11.76 | $11.98 | $11.98 | 2,552,895 |
2022-06-21 | $11.10 | $11.38 | $11.00 | $11.12 | $11.10 | 3,153,235 |
2022-06-17 | $11.68 | $11.94 | $11.37 | $11.73 | $11.71 | 2,931,264 |
2022-06-16 | $10.62 | $11.59 | $10.50 | $11.57 | $11.55 | 4,337,622 |
2022-06-15 | $11.12 | $11.36 | $10.79 | $11.35 | $11.33 | 4,869,175 |
2022-06-14 | $11.26 | $11.39 | $10.66 | $10.75 | $10.73 | 3,886,930 |
2022-06-13 | $11.58 | $11.63 | $10.84 | $11.16 | $11.14 | 7,626,284 |
2022-06-10 | $12.51 | $12.59 | $12.05 | $12.33 | $12.30 | 3,000,753 |
2022-06-09 | $12.33 | $12.62 | $12.29 | $12.56 | $12.53 | 2,072,610 |
2022-06-08 | $12.61 | $12.77 | $12.43 | $12.45 | $12.42 | 1,553,475 |
2022-06-07 | $12.59 | $12.97 | $12.59 | $12.77 | $12.74 | 1,966,734 |
2022-06-06 | $12.80 | $12.92 | $12.35 | $12.40 | $12.37 | 2,792,141 |
2022-06-03 | $12.79 | $13.09 | $12.71 | $13.08 | $13.05 | 1,971,363 |
2022-06-02 | $13.31 | $13.33 | $12.90 | $13.16 | $13.13 | 2,277,257 |
2022-06-01 | $13.42 | $13.54 | $12.99 | $13.18 | $13.15 | 1,943,029 |
2022-05-31 | $13.44 | $13.45 | $12.99 | $13.22 | $13.19 | 3,618,281 |
2022-05-27 | $14.19 | $14.34 | $13.99 | $14.10 | $14.07 | 1,512,378 |
2022-05-26 | $14.09 | $14.11 | $13.65 | $14.01 | $13.98 | 2,460,073 |
2022-05-25 | $14.32 | $14.32 | $13.94 | $14.22 | $14.19 | 2,128,591 |
2022-05-24 | $13.71 | $14.30 | $13.70 | $14.05 | $14.02 | 3,864,691 |
2022-05-23 | $13.67 | $13.85 | $13.26 | $13.28 | $13.25 | 2,722,726 |
2022-05-20 | $13.45 | $14.12 | $13.43 | $13.97 | $13.94 | 4,106,202 |
2022-05-19 | $14.00 | $14.01 | $13.37 | $13.49 | $13.46 | 4,036,297 |
2022-05-18 | $12.69 | $13.43 | $12.64 | $13.38 | $13.35 | 3,848,914 |
2022-05-17 | $12.68 | $12.89 | $12.56 | $12.60 | $12.57 | 2,556,544 |
2022-05-16 | $13.18 | $13.42 | $13.05 | $13.05 | $13.02 | 3,530,022 |
2022-05-13 | $13.46 | $13.50 | $13.08 | $13.09 | $13.06 | 3,095,924 |
2022-05-12 | $13.84 | $14.11 | $13.68 | $13.70 | $13.67 | 7,657,847 |
2022-05-11 | $12.72 | $13.79 | $12.61 | $13.77 | $13.74 | 6,008,468 |
2022-05-10 | $13.10 | $13.46 | $12.97 | $13.06 | $13.03 | 5,657,656 |
2022-05-09 | $12.11 | $12.71 | $12.04 | $12.68 | $12.65 | 7,421,690 |
2022-05-06 | $12.55 | $12.84 | $12.26 | $12.38 | $12.35 | 4,715,322 |
2022-05-05 | $13.31 | $13.34 | $12.48 | $12.94 | $12.91 | 6,959,048 |
2022-05-04 | $13.87 | $14.23 | $13.67 | $14.09 | $14.06 | 5,708,309 |
2022-05-03 | $14.27 | $14.35 | $13.86 | $13.87 | $13.84 | 3,585,154 |
2022-05-02 | $13.86 | $14.00 | $13.49 | $13.61 | $13.58 | 6,314,294 |
2022-04-29 | $14.29 | $14.91 | $14.22 | $14.36 | $14.33 | 5,231,406 |
2022-04-28 | $14.70 | $14.95 | $14.56 | $14.95 | $14.92 | 3,782,194 |
2022-04-27 | $15.38 | $15.43 | $14.84 | $14.89 | $14.86 | 5,652,446 |
2022-04-26 | $15.48 | $15.69 | $15.22 | $15.47 | $15.44 | 4,526,142 |
2022-04-25 | $15.09 | $15.38 | $14.99 | $15.01 | $14.98 | 4,812,085 |
2022-04-22 | $14.61 | $15.11 | $14.51 | $14.58 | $14.55 | 3,878,665 |
2022-04-21 | $14.91 | $14.92 | $14.28 | $14.84 | $14.81 | 5,374,383 |
2022-04-20 | $14.70 | $15.32 | $14.58 | $15.21 | $15.18 | 4,913,189 |
2022-04-19 | $14.31 | $14.51 | $14.13 | $14.37 | $14.34 | 4,347,690 |
2022-04-18 | $14.92 | $15.01 | $14.50 | $14.67 | $14.64 | 3,141,274 |
2022-04-14 | $15.70 | $15.73 | $14.77 | $14.88 | $14.85 | 3,991,670 |
2022-04-13 | $15.80 | $16.26 | $15.72 | $15.85 | $15.82 | 4,824,002 |
2022-04-12 | $16.20 | $16.21 | $15.64 | $15.74 | $15.71 | 4,868,635 |
2022-04-11 | $16.15 | $16.24 | $15.59 | $15.84 | $15.81 | 4,919,807 |
2022-04-08 | $16.73 | $16.90 | $16.26 | $16.55 | $16.51 | 4,019,087 |
2022-04-07 | $17.02 | $17.24 | $16.73 | $17.18 | $17.14 | 5,637,161 |
2022-04-06 | $17.13 | $17.91 | $17.12 | $17.59 | $17.55 | 3,736,259 |
2022-04-05 | $18.99 | $19.00 | $17.92 | $18.04 | $18.00 | 2,262,692 |
2022-04-04 | $19.56 | $19.56 | $18.98 | $19.33 | $19.29 | 1,536,623 |
2022-04-01 | $18.70 | $19.98 | $18.55 | $19.68 | $19.64 | 3,377,141 |
2022-03-31 | $19.49 | $19.75 | $19.32 | $19.57 | $19.53 | 3,274,651 |
2022-03-30 | $18.64 | $19.48 | $18.59 | $19.39 | $19.35 | 2,252,205 |
2022-03-29 | $18.86 | $19.28 | $18.51 | $18.92 | $18.88 | 2,922,089 |
2022-03-28 | $18.35 | $18.84 | $18.22 | $18.50 | $18.46 | 1,754,196 |
2022-03-25 | $18.43 | $18.43 | $17.61 | $18.08 | $18.04 | 3,199,760 |
2022-03-24 | $18.47 | $19.15 | $18.45 | $18.81 | $18.77 | 2,079,646 |
2022-03-23 | $18.41 | $19.33 | $18.17 | $19.29 | $19.25 | 2,135,039 |
2022-03-22 | $18.21 | $18.38 | $17.97 | $18.09 | $18.05 | 2,982,927 |
2022-03-21 | $19.35 | $19.44 | $18.58 | $18.83 | $18.77 | 4,857,286 |
2022-03-18 | $19.87 | $20.29 | $19.87 | $20.22 | $20.16 | 1,700,543 |
2022-03-17 | $19.96 | $20.21 | $19.19 | $19.49 | $19.43 | 2,100,241 |
2022-03-16 | $19.55 | $20.11 | $18.88 | $20.04 | $19.98 | 3,226,718 |
2022-03-15 | $19.97 | $20.13 | $19.26 | $19.40 | $19.34 | 2,029,282 |
2022-03-14 | $19.96 | $20.04 | $19.51 | $19.56 | $19.50 | 2,548,524 |
2022-03-11 | $20.72 | $21.24 | $20.67 | $20.96 | $20.90 | 1,587,159 |
2022-03-10 | $20.94 | $21.11 | $20.42 | $20.81 | $20.75 | 3,371,770 |
2022-03-09 | $22.04 | $22.16 | $21.58 | $21.68 | $21.62 | 2,713,698 |
2022-03-08 | $22.24 | $22.61 | $22.11 | $22.37 | $22.30 | 2,425,999 |
2022-03-07 | $23.04 | $23.81 | $22.87 | $23.13 | $23.06 | 3,348,666 |
2022-03-04 | $23.68 | $23.90 | $23.15 | $23.61 | $23.54 | 3,804,259 |
2022-03-03 | $22.28 | $22.86 | $22.05 | $22.49 | $22.42 | 1,845,753 |
2022-03-02 | $23.54 | $23.81 | $21.77 | $21.81 | $21.75 | 2,875,109 |
2022-03-01 | $23.78 | $24.80 | $23.63 | $24.28 | $24.21 | 6,731,659 |
2022-02-28 | $22.74 | $23.55 | $22.71 | $23.46 | $23.39 | 5,376,505 |
2022-02-25 | $22.01 | $22.22 | $21.70 | $22.04 | $21.97 | 1,884,963 |
2022-02-24 | $23.06 | $23.11 | $21.71 | $21.99 | $21.92 | 6,761,224 |
2022-02-23 | $22.41 | $22.51 | $21.88 | $21.93 | $21.86 | 2,354,746 |
2022-02-22 | $22.47 | $22.92 | $22.33 | $22.85 | $22.78 | 2,290,839 |
2022-02-18 | $22.36 | $22.76 | $22.19 | $22.69 | $22.62 | 2,998,024 |
2022-02-17 | $21.84 | $22.39 | $21.59 | $22.01 | $21.94 | 3,774,560 |
2022-02-16 | $21.60 | $21.67 | $20.94 | $21.55 | $21.49 | 3,342,433 |
2022-02-15 | $21.47 | $21.57 | $21.15 | $21.19 | $21.13 | 2,884,199 |
2022-02-14 | $22.20 | $22.49 | $21.64 | $21.94 | $21.87 | 3,318,535 |
2022-02-11 | $22.10 | $22.87 | $21.38 | $22.77 | $22.70 | 6,174,521 |
2022-02-10 | $22.49 | $22.58 | $21.60 | $21.79 | $21.73 | 3,418,645 |
2022-02-09 | $23.01 | $23.34 | $22.77 | $22.92 | $22.85 | 1,786,918 |
2022-02-08 | $22.80 | $22.96 | $22.59 | $22.74 | $22.67 | 1,633,189 |
2022-02-07 | $23.14 | $23.33 | $22.95 | $23.28 | $23.21 | 1,959,481 |
2022-02-04 | $23.61 | $23.76 | $23.06 | $23.17 | $23.10 | 2,755,868 |
2022-02-03 | $23.94 | $24.46 | $23.78 | $24.30 | $24.23 | 1,684,220 |
2022-02-02 | $24.68 | $25.55 | $24.68 | $24.84 | $24.77 | 2,343,097 |
2022-02-01 | $24.89 | $24.93 | $24.24 | $24.57 | $24.50 | 2,283,703 |
2022-01-31 | $24.69 | $25.13 | $24.60 | $24.82 | $24.75 | 2,360,908 |
2022-01-28 | $24.67 | $25.40 | $24.55 | $25.23 | $25.16 | 1,844,369 |
2022-01-27 | $24.84 | $25.35 | $24.82 | $25.19 | $25.12 | 2,948,695 |
2022-01-26 | $24.82 | $24.96 | $23.89 | $23.92 | $23.85 | 4,312,906 |
2022-01-25 | $25.24 | $25.57 | $24.58 | $24.75 | $24.68 | 2,056,395 |
2022-01-24 | $25.86 | $25.94 | $24.88 | $24.92 | $24.85 | 4,368,793 |
2022-01-21 | $25.42 | $25.79 | $25.03 | $25.59 | $25.51 | 3,387,290 |
2022-01-20 | $24.39 | $24.68 | $24.23 | $24.67 | $24.60 | 1,953,005 |
2022-01-19 | $23.95 | $24.53 | $23.83 | $24.25 | $24.18 | 2,146,800 |
2022-01-18 | $24.19 | $24.36 | $23.68 | $23.68 | $23.61 | 2,667,153 |
2022-01-14 | $25.51 | $25.52 | $24.61 | $24.80 | $24.73 | 2,789,473 |
2022-01-13 | $25.50 | $26.03 | $25.30 | $25.98 | $25.90 | 2,379,142 |
2022-01-12 | $25.76 | $25.81 | $25.27 | $25.27 | $25.19 | 2,658,216 |
2022-01-11 | $25.21 | $25.60 | $25.12 | $25.54 | $25.46 | 1,820,924 |
2022-01-10 | $24.58 | $25.19 | $24.42 | $25.08 | $25.01 | 2,552,508 |
2022-01-07 | $25.37 | $25.42 | $24.52 | $24.93 | $24.86 | 2,002,441 |
2022-01-06 | $25.07 | $25.53 | $24.93 | $25.44 | $25.36 | 2,812,296 |
2022-01-05 | $25.89 | $25.92 | $25.16 | $25.30 | $25.22 | 2,681,204 |
2022-01-04 | $25.62 | $25.91 | $25.15 | $25.68 | $25.60 | 2,963,179 |
2022-01-03 | $27.34 | $27.51 | $26.00 | $26.02 | $25.94 | 4,254,200 |
2021-12-31 | $28.02 | $28.71 | $27.79 | $28.14 | $28.06 | 2,196,444 |
2021-12-30 | $27.71 | $28.12 | $27.25 | $28.08 | $28.00 | 2,027,180 |
2021-12-29 | $27.54 | $27.74 | $27.24 | $27.35 | $27.27 | 2,231,317 |
2021-12-28 | $29.03 | $29.15 | $28.15 | $28.33 | $28.25 | 1,560,080 |
2021-12-27 | $28.45 | $28.72 | $28.33 | $28.62 | $28.54 | 1,508,428 |
2021-12-23 | $29.07 | $29.09 | $28.17 | $28.48 | $28.40 | 1,246,927 |
2021-12-22 | $29.15 | $29.24 | $28.77 | $29.22 | $29.13 | 1,306,659 |
2021-12-21 | $28.25 | $28.86 | $27.93 | $28.82 | $28.73 | 2,101,042 |
2021-12-20 | $29.79 | $29.93 | $29.09 | $29.18 | $29.09 | 1,515,336 |
2021-12-17 | $29.60 | $29.92 | $29.44 | $29.75 | $29.66 | 1,686,465 |
2021-12-16 | $28.65 | $29.28 | $28.62 | $28.85 | $28.76 | 2,037,013 |
2021-12-15 | $29.04 | $29.72 | $28.76 | $28.83 | $28.74 | 2,526,371 |
2021-12-14 | $29.47 | $29.80 | $28.86 | $29.67 | $29.58 | 1,100,441 |
2021-12-13 | $29.52 | $30.02 | $29.46 | $29.87 | $29.78 | 1,739,294 |
2021-12-10 | $29.23 | $29.42 | $28.59 | $28.60 | $28.51 | 1,425,339 |
2021-12-09 | $28.90 | $29.19 | $28.41 | $28.87 | $28.78 | 2,228,864 |
2021-12-08 | $29.60 | $29.60 | $28.34 | $28.34 | $28.25 | 2,549,006 |
2021-12-07 | $30.36 | $30.81 | $29.82 | $29.91 | $29.82 | 1,424,361 |
2021-12-06 | $31.84 | $31.98 | $30.48 | $30.66 | $30.57 | 2,046,645 |
2021-12-03 | $30.37 | $32.44 | $30.16 | $31.99 | $31.89 | 2,130,400 |
2021-12-02 | $31.11 | $31.16 | $30.30 | $30.89 | $30.80 | 1,303,335 |
2021-12-01 | $29.64 | $30.79 | $29.25 | $30.75 | $30.66 | 2,564,726 |
2021-11-30 | $29.73 | $30.48 | $29.42 | $30.22 | $30.13 | 2,836,148 |
2021-11-29 | $28.32 | $29.07 | $28.21 | $28.89 | $28.80 | 1,323,353 |
2021-11-26 | $28.62 | $29.65 | $28.56 | $29.41 | $29.32 | 1,662,020 |
2021-11-24 | $26.50 | $27.52 | $26.41 | $27.49 | $27.41 | 886,790 |
2021-11-23 | $27.04 | $27.15 | $26.27 | $26.29 | $26.21 | 1,177,303 |
2021-11-22 | $27.90 | $28.04 | $27.18 | $27.46 | $27.38 | 1,060,919 |
2021-11-19 | $28.03 | $28.59 | $28.02 | $28.47 | $28.38 | 1,124,601 |
2021-11-18 | $27.12 | $27.63 | $27.10 | $27.52 | $27.44 | 869,233 |
2021-11-17 | $26.36 | $27.30 | $26.30 | $27.30 | $27.22 | 1,459,971 |
2021-11-16 | $26.97 | $27.34 | $26.50 | $26.65 | $26.57 | 1,226,389 |
2021-11-15 | $27.66 | $27.70 | $26.71 | $26.86 | $26.78 | 1,422,645 |
2021-11-12 | $28.30 | $28.56 | $27.56 | $27.90 | $27.82 | 785,083 |
2021-11-11 | $28.58 | $28.66 | $28.22 | $28.30 | $28.21 | 519,615 |
2021-11-10 | $29.98 | $30.03 | $27.70 | $28.41 | $28.32 | 2,463,378 |
2021-11-09 | $29.96 | $30.51 | $29.86 | $30.03 | $29.94 | 1,161,645 |
2021-11-08 | $28.90 | $29.07 | $28.63 | $28.95 | $28.86 | 1,037,414 |
2021-11-05 | $28.63 | $29.24 | $28.43 | $29.06 | $28.97 | 1,031,679 |
2021-11-04 | $27.17 | $27.99 | $27.15 | $27.82 | $27.74 | 1,338,002 |
2021-11-03 | $28.27 | $28.36 | $27.00 | $27.01 | $26.93 | 1,356,134 |
2021-11-02 | $27.52 | $28.13 | $27.52 | $27.84 | $27.76 | 926,588 |
2021-11-01 | $27.15 | $27.66 | $27.08 | $27.49 | $27.41 | 1,165,419 |
2021-10-29 | $27.42 | $28.27 | $27.32 | $28.14 | $28.05 | 1,450,057 |
2021-10-28 | $28.18 | $28.48 | $27.64 | $27.82 | $27.74 | 1,381,592 |
2021-10-27 | $27.40 | $28.37 | $27.15 | $28.14 | $28.05 | 1,161,360 |
2021-10-26 | $26.43 | $26.69 | $25.96 | $26.69 | $26.61 | 552,219 |
2021-10-25 | $25.90 | $26.25 | $25.89 | $26.02 | $25.94 | 604,941 |
2021-10-22 | $25.79 | $26.30 | $25.68 | $26.12 | $26.04 | 970,288 |
2021-10-21 | $25.54 | $25.64 | $25.15 | $25.36 | $25.28 | 1,320,144 |
2021-10-20 | $25.71 | $25.93 | $25.31 | $25.42 | $25.34 | 1,549,573 |
2021-10-19 | $26.46 | $26.51 | $25.93 | $25.99 | $25.91 | 765,908 |
2021-10-18 | $26.67 | $27.23 | $26.43 | $27.03 | $26.95 | 581,016 |
2021-10-15 | $26.67 | $26.74 | $26.38 | $26.72 | $26.64 | 517,791 |
2021-10-14 | $26.89 | $27.21 | $26.65 | $27.17 | $27.09 | 696,147 |
2021-10-13 | $26.50 | $26.97 | $26.46 | $26.88 | $26.80 | 1,669,864 |
2021-10-12 | $25.42 | $26.15 | $25.35 | $26.09 | $26.01 | 1,997,839 |
2021-10-11 | $24.87 | $25.03 | $24.81 | $24.84 | $24.76 | 1,482,586 |
2021-10-08 | $25.22 | $25.27 | $24.84 | $25.01 | $24.93 | 1,308,518 |
2021-10-07 | $25.75 | $25.80 | $25.40 | $25.57 | $25.49 | 1,217,732 |
2021-10-06 | $26.33 | $26.57 | $26.21 | $26.37 | $26.29 | 905,260 |
2021-10-05 | $26.52 | $26.56 | $25.89 | $25.99 | $25.91 | 1,028,187 |
2021-10-04 | $26.55 | $26.99 | $26.24 | $26.72 | $26.64 | 1,544,030 |
2021-10-01 | $26.63 | $26.97 | $26.31 | $26.91 | $26.83 | 1,466,859 |
2021-09-30 | $26.16 | $26.37 | $25.92 | $26.28 | $26.20 | 2,276,197 |
2021-09-29 | $26.54 | $26.87 | $25.96 | $26.33 | $26.25 | 1,897,126 |
2021-09-28 | $26.28 | $26.71 | $25.91 | $26.15 | $26.07 | 2,018,661 |
2021-09-27 | $27.27 | $27.72 | $27.17 | $27.47 | $27.39 | 1,389,572 |
2021-09-24 | $28.31 | $28.31 | $27.65 | $27.77 | $27.69 | 1,526,156 |
2021-09-23 | $29.82 | $29.86 | $28.59 | $28.59 | $28.50 | 2,207,693 |
2021-09-22 | $30.11 | $30.67 | $29.88 | $30.65 | $30.56 | 2,212,071 |
2021-09-21 | $30.05 | $30.19 | $29.73 | $30.16 | $30.07 | 1,052,818 |
2021-09-20 | $29.95 | $30.43 | $29.76 | $30.24 | $30.14 | 1,969,293 |
2021-09-17 | $29.15 | $29.25 | $28.87 | $29.14 | $29.05 | 824,860 |
2021-09-16 | $29.44 | $29.90 | $29.34 | $29.60 | $29.51 | 963,644 |
2021-09-15 | $30.36 | $30.39 | $29.60 | $29.99 | $29.89 | 1,101,525 |
2021-09-14 | $29.50 | $30.57 | $29.41 | $30.29 | $30.19 | 1,397,883 |
2021-09-13 | $29.07 | $29.35 | $29.03 | $29.29 | $29.20 | 998,526 |
2021-09-10 | $29.04 | $29.18 | $28.58 | $28.74 | $28.65 | 1,098,995 |
2021-09-09 | $28.62 | $29.60 | $28.42 | $29.50 | $29.41 | 1,360,895 |
2021-09-08 | $28.33 | $28.62 | $28.17 | $28.49 | $28.40 | 964,688 |
2021-09-07 | $28.10 | $28.25 | $27.76 | $27.92 | $27.83 | 1,390,925 |
2021-09-03 | $28.69 | $28.82 | $28.50 | $28.67 | $28.58 | 884,315 |
2021-09-02 | $29.28 | $29.45 | $28.98 | $29.43 | $29.34 | 898,653 |
2021-09-01 | $29.26 | $29.34 | $28.81 | $29.05 | $28.96 | 1,255,128 |
2021-08-31 | $29.41 | $29.66 | $28.74 | $28.96 | $28.87 | 1,762,433 |
2021-08-30 | $29.06 | $29.55 | $28.99 | $29.51 | $29.42 | 1,141,949 |
2021-08-27 | $28.76 | $29.31 | $28.64 | $29.25 | $29.16 | 1,744,251 |
2021-08-26 | $28.41 | $28.77 | $28.16 | $28.77 | $28.68 | 3,203,318 |
2021-08-25 | $29.17 | $29.26 | $28.21 | $28.47 | $28.38 | 1,204,684 |
2021-08-24 | $29.51 | $29.68 | $29.22 | $29.24 | $29.15 | 1,227,042 |
2021-08-23 | $29.78 | $29.94 | $29.60 | $29.89 | $29.79 | 1,095,049 |
2021-08-20 | $29.99 | $30.13 | $29.71 | $29.98 | $29.88 | 1,384,541 |
2021-08-19 | $29.84 | $29.93 | $29.55 | $29.93 | $29.83 | 2,246,179 |
2021-08-18 | $28.91 | $29.34 | $28.75 | $29.29 | $29.20 | 2,033,444 |
2021-08-17 | $28.99 | $29.34 | $28.87 | $29.00 | $28.91 | 1,189,133 |
2021-08-16 | $29.18 | $29.67 | $28.96 | $28.99 | $28.90 | 1,284,843 |
2021-08-13 | $27.87 | $28.81 | $27.84 | $28.79 | $28.70 | 2,078,576 |
2021-08-12 | $27.43 | $27.62 | $27.05 | $27.55 | $27.46 | 1,984,233 |
2021-08-11 | $27.59 | $28.07 | $27.21 | $27.63 | $27.54 | 2,747,336 |
2021-08-10 | $28.21 | $28.27 | $27.70 | $27.71 | $27.62 | 1,758,704 |
2021-08-09 | $28.62 | $28.85 | $28.08 | $28.09 | $28.00 | 1,969,464 |
2021-08-06 | $28.74 | $28.98 | $28.35 | $28.42 | $28.33 | 3,095,007 |
2021-08-05 | $30.19 | $30.28 | $29.74 | $29.91 | $29.81 | 1,441,656 |
2021-08-04 | $30.63 | $30.82 | $29.56 | $30.36 | $30.26 | 1,886,681 |
2021-08-03 | $30.18 | $30.47 | $29.97 | $30.18 | $30.08 | 1,759,797 |
2021-08-02 | $29.42 | $30.46 | $29.27 | $30.11 | $30.01 | 2,322,598 |
2021-07-30 | $29.14 | $29.47 | $29.10 | $29.36 | $29.27 | 2,846,730 |
2021-07-29 | $28.94 | $29.18 | $28.78 | $28.95 | $28.86 | 1,486,931 |
2021-07-28 | $28.88 | $29.45 | $28.67 | $29.44 | $29.35 | 2,377,668 |
2021-07-27 | $29.27 | $29.47 | $29.07 | $29.45 | $29.36 | 1,973,369 |
2021-07-26 | $29.09 | $29.12 | $28.43 | $28.55 | $28.46 | 1,475,983 |
2021-07-23 | $28.46 | $28.88 | $28.42 | $28.81 | $28.72 | 1,330,737 |
2021-07-22 | $28.55 | $29.55 | $28.54 | $29.33 | $29.24 | 1,699,449 |
2021-07-21 | $28.64 | $28.80 | $28.06 | $28.57 | $28.48 | 1,976,112 |
2021-07-20 | $31.24 | $31.36 | $29.56 | $29.71 | $29.61 | 2,051,366 |
2021-07-19 | $30.30 | $30.87 | $30.10 | $30.57 | $30.47 | 4,552,241 |
2021-07-16 | $28.20 | $28.78 | $28.19 | $28.73 | $28.64 | 1,240,885 |
2021-07-15 | $28.59 | $28.93 | $28.04 | $28.82 | $28.73 | 1,427,103 |
2021-07-14 | $27.47 | $27.96 | $27.36 | $27.94 | $27.85 | 1,426,274 |
2021-07-13 | $27.98 | $28.30 | $26.73 | $26.98 | $26.89 | 1,757,572 |
2021-07-12 | $28.06 | $28.16 | $27.56 | $27.67 | $27.58 | 1,400,230 |
2021-07-09 | $27.98 | $28.03 | $27.74 | $27.78 | $27.69 | 1,611,911 |
2021-07-08 | $29.15 | $29.47 | $28.74 | $29.01 | $28.92 | 1,931,097 |
2021-07-07 | $28.41 | $28.96 | $28.20 | $28.66 | $28.57 | 1,773,333 |
2021-07-06 | $27.34 | $28.05 | $27.34 | $27.89 | $27.80 | 2,000,036 |
2021-07-02 | $26.54 | $26.97 | $26.47 | $26.96 | $26.87 | 771,765 |
2021-07-01 | $26.37 | $26.57 | $26.14 | $26.48 | $26.40 | 1,218,589 |
2021-06-30 | $26.42 | $26.80 | $26.34 | $26.47 | $26.39 | 1,901,370 |
2021-06-29 | $25.83 | $26.17 | $25.81 | $26.17 | $26.09 | 941,182 |
2021-06-28 | $25.63 | $26.19 | $25.60 | $25.83 | $25.75 | 1,579,722 |
2021-06-25 | $25.95 | $26.01 | $24.88 | $25.28 | $25.20 | 1,203,941 |
2021-06-24 | $26.02 | $26.26 | $25.96 | $26.05 | $25.97 | 896,684 |
2021-06-23 | $25.82 | $26.04 | $25.62 | $25.93 | $25.85 | 1,348,739 |
2021-06-22 | $25.31 | $26.14 | $25.30 | $26.09 | $26.01 | 1,200,565 |
2021-06-21 | $26.55 | $26.63 | $25.80 | $25.97 | $25.87 | 1,883,880 |
2021-06-18 | $26.53 | $27.49 | $26.46 | $27.28 | $27.18 | 1,906,334 |
2021-06-17 | $25.24 | $26.88 | $25.13 | $25.87 | $25.77 | 2,539,597 |
2021-06-16 | $25.00 | $25.15 | $24.38 | $24.61 | $24.52 | 1,476,142 |
2021-06-15 | $24.67 | $24.84 | $24.53 | $24.84 | $24.75 | 1,165,834 |
2021-06-14 | $25.36 | $25.38 | $24.81 | $24.93 | $24.84 | 804,085 |
2021-06-11 | $25.51 | $25.55 | $25.25 | $25.49 | $25.39 | 495,666 |
2021-06-10 | $24.72 | $25.66 | $24.64 | $25.65 | $25.55 | 1,377,872 |
2021-06-09 | $25.20 | $25.42 | $24.96 | $25.18 | $25.09 | 614,054 |
2021-06-08 | $24.63 | $24.65 | $24.42 | $24.52 | $24.43 | 780,882 |
2021-06-07 | $24.07 | $24.14 | $23.96 | $24.01 | $23.92 | 447,603 |
2021-06-04 | $23.58 | $24.25 | $23.56 | $24.20 | $24.11 | 663,160 |
2021-06-03 | $23.56 | $23.56 | $23.22 | $23.32 | $23.23 | 612,531 |
2021-06-02 | $23.58 | $23.70 | $23.46 | $23.58 | $23.49 | 346,229 |
2021-06-01 | $23.21 | $23.46 | $22.91 | $23.42 | $23.33 | 610,169 |
2021-05-28 | $23.48 | $23.85 | $23.36 | $23.36 | $23.27 | 516,841 |
2021-05-27 | $23.47 | $23.55 | $23.19 | $23.55 | $23.46 | 442,994 |
2021-05-26 | $24.05 | $24.16 | $23.65 | $23.81 | $23.72 | 1,100,112 |
2021-05-25 | $23.52 | $23.97 | $23.52 | $23.97 | $23.88 | 413,929 |
2021-05-24 | $23.18 | $23.51 | $23.16 | $23.27 | $23.18 | 360,257 |
2021-05-21 | $23.05 | $23.07 | $22.77 | $23.06 | $22.97 | 349,770 |
2021-05-20 | $22.61 | $22.95 | $22.55 | $22.85 | $22.76 | 544,176 |
2021-05-19 | $22.50 | $22.86 | $22.04 | $22.29 | $22.21 | 781,197 |
2021-05-18 | $22.44 | $22.51 | $22.27 | $22.45 | $22.37 | 426,956 |
2021-05-17 | $22.63 | $22.80 | $22.52 | $22.61 | $22.53 | 650,239 |
2021-05-14 | $22.51 | $22.75 | $22.35 | $22.74 | $22.65 | 631,488 |
2021-05-13 | $22.18 | $22.41 | $22.06 | $22.13 | $22.05 | 682,264 |
2021-05-12 | $22.59 | $22.64 | $21.93 | $22.08 | $22.00 | 903,633 |
2021-05-11 | $22.89 | $22.98 | $22.62 | $22.67 | $22.58 | 774,411 |
2021-05-10 | $23.77 | $23.90 | $23.11 | $23.19 | $23.10 | 1,105,464 |
2021-05-07 | $24.38 | $24.61 | $23.75 | $23.89 | $23.80 | 1,904,620 |
2021-05-06 | $23.91 | $24.39 | $23.88 | $24.24 | $24.15 | 504,621 |
2021-05-05 | $23.78 | $24.21 | $23.76 | $24.12 | $24.03 | 369,856 |
2021-05-04 | $24.02 | $24.37 | $23.86 | $23.99 | $23.90 | 1,000,635 |
2021-05-03 | $23.65 | $24.10 | $23.43 | $23.54 | $23.45 | 1,064,730 |
2021-04-30 | $23.43 | $23.53 | $23.17 | $23.44 | $23.35 | 720,237 |
2021-04-29 | $22.88 | $23.36 | $22.73 | $23.34 | $23.25 | 894,181 |
2021-04-28 | $23.48 | $23.61 | $23.18 | $23.53 | $23.44 | 852,582 |
2021-04-27 | $24.01 | $24.11 | $23.44 | $23.52 | $23.43 | 997,688 |
2021-04-26 | $24.30 | $24.47 | $24.12 | $24.12 | $24.03 | 608,407 |
2021-04-23 | $24.43 | $24.46 | $23.95 | $24.22 | $24.13 | 442,790 |
2021-04-22 | $24.25 | $24.42 | $23.81 | $24.42 | $24.33 | 631,097 |
2021-04-21 | $23.99 | $24.18 | $23.75 | $24.10 | $24.01 | 827,442 |
2021-04-20 | $23.44 | $24.10 | $23.41 | $23.98 | $23.89 | 805,313 |
2021-04-19 | $23.59 | $23.86 | $23.47 | $23.62 | $23.53 | 630,607 |
2021-04-16 | $23.76 | $24.08 | $23.68 | $23.84 | $23.75 | 881,756 |
2021-04-15 | $23.99 | $24.73 | $23.97 | $24.40 | $24.31 | 1,020,783 |
2021-04-14 | $23.26 | $23.35 | $23.03 | $23.26 | $23.17 | 524,914 |
2021-04-13 | $22.88 | $23.50 | $22.86 | $23.45 | $23.36 | 856,195 |
2021-04-12 | $22.95 | $23.00 | $22.80 | $22.99 | $22.90 | 472,147 |
2021-04-09 | $22.99 | $23.32 | $22.78 | $22.97 | $22.88 | 415,031 |
2021-04-08 | $22.94 | $23.27 | $22.93 | $23.27 | $23.18 | 437,319 |
2021-04-07 | $22.97 | $23.30 | $22.68 | $22.72 | $22.63 | 691,638 |
2021-04-06 | $22.83 | $23.23 | $22.76 | $23.17 | $23.08 | 776,831 |
2021-04-05 | $22.53 | $22.73 | $22.22 | $22.72 | $22.63 | 837,554 |
2021-04-01 | $22.55 | $23.06 | $22.43 | $22.97 | $22.88 | 1,315,667 |
2021-03-31 | $22.37 | $22.48 | $21.71 | $22.04 | $21.96 | 981,948 |
2021-03-30 | $21.85 | $22.45 | $21.72 | $22.28 | $22.20 | 978,913 |
2021-03-29 | $22.60 | $22.61 | $21.70 | $21.97 | $21.89 | 715,322 |
2021-03-26 | $22.40 | $22.82 | $22.31 | $22.51 | $22.43 | 884,519 |
2021-03-25 | $23.40 | $23.54 | $22.76 | $22.81 | $22.72 | 1,437,305 |
2021-03-24 | $22.74 | $23.35 | $22.69 | $23.30 | $23.21 | 961,826 |
2021-03-23 | $22.51 | $22.99 | $22.30 | $22.97 | $22.88 | 990,022 |
2021-03-22 | $22.08 | $22.44 | $21.95 | $22.34 | $22.24 | 1,140,201 |
2021-03-19 | $21.31 | $21.68 | $21.21 | $21.64 | $21.54 | 979,637 |
2021-03-18 | $20.98 | $21.52 | $20.91 | $21.29 | $21.20 | 1,304,162 |
2021-03-17 | $21.85 | $22.04 | $21.36 | $21.91 | $21.81 | 1,853,566 |
2021-03-16 | $22.79 | $22.83 | $22.16 | $22.46 | $22.36 | 929,423 |
2021-03-15 | $22.52 | $22.80 | $22.49 | $22.68 | $22.58 | 868,712 |
2021-03-12 | $22.48 | $22.51 | $22.10 | $22.34 | $22.24 | 1,248,594 |
2021-03-11 | $23.92 | $24.02 | $23.54 | $23.86 | $23.75 | 824,610 |
2021-03-10 | $24.24 | $24.42 | $23.97 | $24.31 | $24.20 | 723,858 |
2021-03-09 | $24.00 | $24.24 | $23.83 | $24.19 | $24.08 | 1,400,451 |
2021-03-08 | $23.76 | $23.79 | $23.25 | $23.25 | $23.15 | 1,049,821 |
2021-03-05 | $23.44 | $24.03 | $23.34 | $23.82 | $23.71 | 1,291,922 |
2021-03-04 | $24.18 | $24.35 | $23.33 | $23.69 | $23.59 | 1,984,396 |
2021-03-03 | $24.06 | $24.45 | $23.74 | $24.13 | $24.02 | 1,318,688 |
2021-03-02 | $24.63 | $24.97 | $24.54 | $24.96 | $24.85 | 1,105,268 |
2021-03-01 | $24.72 | $25.12 | $24.41 | $24.97 | $24.86 | 1,886,827 |
2021-02-26 | $24.79 | $26.07 | $24.22 | $26.07 | $25.96 | 3,417,073 |
2021-02-25 | $24.17 | $24.37 | $22.63 | $23.72 | $23.62 | 4,036,454 |
2021-02-24 | $24.09 | $25.03 | $23.96 | $24.85 | $24.74 | 1,797,095 |
2021-02-23 | $25.21 | $25.74 | $25.02 | $25.37 | $25.26 | 976,353 |
2021-02-22 | $26.05 | $26.44 | $25.33 | $25.59 | $25.48 | 1,081,564 |
2021-02-19 | $26.63 | $26.77 | $25.94 | $26.21 | $26.09 | 933,197 |
2021-02-18 | $26.93 | $27.47 | $26.78 | $27.27 | $27.15 | 684,991 |
2021-02-17 | $27.69 | $27.95 | $27.17 | $27.63 | $27.51 | 966,204 |
2021-02-16 | $27.31 | $27.55 | $26.98 | $27.14 | $27.02 | 1,033,863 |
2021-02-12 | $28.74 | $28.97 | $28.35 | $28.43 | $28.30 | 797,332 |
2021-02-11 | $29.92 | $29.98 | $29.37 | $29.53 | $29.40 | 692,200 |
2021-02-10 | $29.67 | $29.98 | $29.61 | $29.95 | $29.82 | 577,820 |
2021-02-09 | $29.66 | $29.92 | $29.33 | $29.39 | $29.26 | 585,050 |
2021-02-08 | $29.12 | $29.68 | $28.97 | $29.34 | $29.21 | 641,591 |
2021-02-05 | $29.59 | $29.87 | $28.95 | $28.95 | $28.82 | 826,526 |
2021-02-04 | $29.67 | $29.84 | $29.43 | $29.71 | $29.58 | 570,637 |
2021-02-03 | $30.44 | $30.52 | $29.89 | $29.93 | $29.80 | 862,817 |
2021-02-02 | $30.61 | $30.82 | $30.48 | $30.81 | $30.67 | 619,973 |
2021-02-01 | $31.20 | $31.61 | $31.09 | $31.39 | $31.25 | 1,098,353 |
2021-01-29 | $30.94 | $31.59 | $30.83 | $31.33 | $31.19 | 1,176,495 |
2021-01-28 | $32.18 | $32.20 | $31.39 | $31.87 | $31.73 | 954,153 |
2021-01-27 | $32.56 | $32.86 | $32.25 | $32.41 | $32.27 | 879,833 |
2021-01-26 | $31.98 | $32.30 | $31.87 | $32.18 | $32.04 | 562,526 |
2021-01-25 | $31.74 | $32.37 | $31.71 | $32.33 | $32.19 | 1,010,430 |
2021-01-22 | $31.24 | $31.32 | $30.97 | $31.20 | $31.06 | 757,253 |
2021-01-21 | $31.01 | $31.14 | $30.77 | $30.98 | $30.84 | 518,993 |
2021-01-20 | $31.29 | $31.61 | $31.20 | $31.59 | $31.45 | 452,043 |
2021-01-19 | $31.09 | $31.54 | $31.02 | $31.53 | $31.39 | 597,800 |
2021-01-15 | $31.43 | $31.55 | $31.00 | $31.23 | $31.09 | 562,537 |
2021-01-14 | $31.73 | $31.74 | $30.60 | $30.89 | $30.75 | 915,741 |
2021-01-13 | $31.17 | $32.01 | $31.12 | $31.74 | $31.60 | 737,941 |
2021-01-12 | $30.62 | $30.85 | $30.10 | $30.76 | $30.62 | 898,362 |
2021-01-11 | $30.77 | $30.88 | $30.44 | $30.78 | $30.64 | 719,992 |
2021-01-08 | $31.04 | $31.33 | $30.56 | $31.00 | $30.86 | 914,208 |
2021-01-07 | $31.24 | $31.47 | $30.92 | $31.24 | $31.10 | 865,682 |
2021-01-06 | $32.52 | $32.55 | $31.55 | $32.15 | $32.01 | 1,558,279 |
2021-01-05 | $34.59 | $34.61 | $33.75 | $34.28 | $34.13 | 978,183 |
2021-01-04 | $34.44 | $35.42 | $34.33 | $35.01 | $34.86 | 1,201,538 |
2020-12-31 | $34.92 | $35.36 | $34.92 | $35.14 | $34.98 | 645,122 |
2020-12-30 | $34.55 | $35.00 | $34.44 | $34.98 | $34.83 | 679,160 |
2020-12-29 | $34.22 | $34.84 | $34.22 | $34.77 | $34.62 | 712,992 |
2020-12-28 | $34.25 | $34.95 | $34.05 | $34.90 | $34.75 | 573,528 |
2020-12-24 | $34.59 | $34.94 | $34.55 | $34.81 | $34.66 | 320,802 |
2020-12-23 | $34.38 | $34.48 | $33.66 | $34.48 | $34.33 | 609,494 |
2020-12-22 | $35.04 | $35.22 | $34.73 | $35.17 | $35.01 | 373,048 |
2020-12-21 | $34.82 | $34.90 | $34.32 | $34.63 | $34.48 | 797,785 |
2020-12-18 | $34.80 | $34.93 | $34.13 | $34.27 | $34.12 | 566,911 |
2020-12-17 | $35.45 | $35.65 | $34.31 | $34.52 | $34.37 | 592,695 |
2020-12-16 | $34.36 | $35.18 | $34.17 | $34.86 | $34.71 | 650,548 |
2020-12-15 | $35.06 | $35.50 | $34.77 | $35.14 | $34.98 | 700,906 |
2020-12-14 | $34.90 | $35.71 | $34.64 | $35.46 | $35.30 | 583,189 |
2020-12-11 | $35.66 | $36.19 | $35.48 | $35.75 | $35.59 | 567,098 |
2020-12-10 | $34.74 | $35.45 | $34.48 | $35.42 | $35.26 | 563,538 |
2020-12-09 | $34.98 | $35.49 | $34.61 | $35.15 | $34.33 | 493,685 |
2020-12-08 | $35.65 | $36.00 | $35.42 | $35.47 | $34.64 | 632,032 |
2020-12-07 | $34.84 | $35.20 | $34.74 | $35.03 | $34.21 | 567,826 |
2020-12-04 | $34.42 | $34.49 | $33.81 | $33.92 | $33.13 | 713,979 |
2020-12-03 | $35.27 | $35.88 | $35.05 | $35.61 | $34.78 | 651,846 |
2020-12-02 | $35.28 | $35.28 | $34.32 | $34.82 | $34.01 | 709,642 |
2020-12-01 | $36.42 | $36.55 | $35.12 | $35.69 | $34.86 | 1,282,574 |
2020-11-30 | $37.34 | $37.69 | $37.17 | $37.37 | $36.50 | 777,558 |
2020-11-27 | $37.05 | $37.51 | $37.04 | $37.45 | $36.58 | 521,691 |
2020-11-25 | $36.84 | $37.27 | $36.39 | $36.39 | $35.54 | 757,386 |
2020-11-24 | $37.38 | $37.38 | $36.64 | $36.84 | $35.98 | 966,145 |
2020-11-23 | $37.96 | $38.06 | $37.55 | $37.76 | $36.88 | 1,019,103 |
2020-11-20 | $37.74 | $38.47 | $37.66 | $38.41 | $37.51 | 519,114 |
2020-11-19 | $37.42 | $37.87 | $37.26 | $37.47 | $36.60 | 889,658 |
2020-11-18 | $36.99 | $37.07 | $36.24 | $36.90 | $36.04 | 727,634 |
2020-11-17 | $36.57 | $36.79 | $36.41 | $36.54 | $35.69 | 630,537 |
2020-11-16 | $35.83 | $36.20 | $35.75 | $35.98 | $35.14 | 648,980 |
2020-11-13 | $36.26 | $36.36 | $35.97 | $36.11 | $35.27 | 830,759 |
2020-11-12 | $35.34 | $36.32 | $35.19 | $36.32 | $35.47 | 1,130,480 |
2020-11-11 | $34.10 | $34.66 | $34.04 | $34.56 | $33.75 | 906,554 |
2020-11-10 | $33.98 | $34.59 | $33.91 | $34.22 | $33.42 | 761,495 |
2020-11-09 | $34.72 | $34.82 | $33.76 | $34.64 | $33.83 | 1,653,268 |
2020-11-06 | $37.26 | $37.46 | $36.80 | $37.09 | $36.22 | 829,612 |
2020-11-05 | $38.74 | $38.82 | $37.94 | $38.54 | $37.64 | 1,123,686 |
2020-11-04 | $38.71 | $39.06 | $37.94 | $38.23 | $37.34 | 1,432,558 |
2020-11-03 | $36.07 | $36.18 | $35.54 | $36.06 | $35.22 | 760,846 |
2020-11-02 | $36.70 | $37.03 | $36.45 | $36.62 | $35.77 | 1,064,683 |
2020-10-30 | $36.81 | $37.04 | $35.82 | $35.85 | $35.01 | 1,238,645 |
2020-10-29 | $38.06 | $38.10 | $36.43 | $36.95 | $36.09 | 1,109,080 |
2020-10-28 | $38.54 | $38.55 | $37.67 | $37.99 | $37.10 | 1,178,991 |
2020-10-27 | $37.75 | $38.02 | $37.46 | $37.97 | $37.08 | 601,208 |
2020-10-26 | $36.94 | $37.54 | $36.85 | $37.15 | $36.28 | 827,510 |
2020-10-23 | $35.39 | $36.30 | $35.30 | $36.04 | $35.20 | 453,421 |
2020-10-22 | $36.34 | $36.60 | $35.50 | $35.53 | $34.70 | 463,283 |
2020-10-21 | $36.71 | $37.12 | $36.43 | $36.67 | $35.81 | 658,044 |
2020-10-20 | $37.50 | $37.58 | $36.84 | $36.92 | $36.06 | 588,968 |
2020-10-19 | $37.92 | $38.28 | $37.63 | $38.19 | $37.30 | 419,176 |
2020-10-16 | $38.80 | $39.26 | $38.39 | $38.59 | $37.69 | 591,015 |
2020-10-15 | $39.82 | $39.90 | $38.76 | $39.00 | $38.09 | 786,034 |
2020-10-14 | $39.26 | $39.56 | $39.02 | $39.16 | $38.25 | 659,244 |
2020-10-13 | $38.49 | $38.90 | $38.45 | $38.90 | $37.99 | 727,949 |
2020-10-12 | $37.90 | $38.10 | $37.70 | $37.91 | $37.03 | 548,623 |
2020-10-09 | $37.30 | $37.80 | $36.78 | $37.65 | $36.77 | 543,278 |
2020-10-08 | $37.61 | $37.80 | $37.40 | $37.65 | $36.77 | 623,605 |
2020-10-07 | $37.31 | $37.95 | $36.84 | $37.19 | $36.32 | 594,958 |
2020-10-06 | $37.23 | $38.62 | $36.74 | $37.93 | $37.05 | 1,056,313 |
2020-10-05 | $38.38 | $38.38 | $37.25 | $37.25 | $36.38 | 1,006,472 |
2020-10-02 | $40.33 | $40.34 | $39.27 | $39.74 | $38.81 | 835,263 |
2020-10-01 | $39.47 | $40.41 | $39.22 | $40.22 | $39.28 | 1,010,636 |
2020-09-30 | $40.49 | $40.49 | $39.39 | $39.99 | $39.06 | 1,007,172 |
2020-09-29 | $41.14 | $41.41 | $40.91 | $41.10 | $40.14 | 712,075 |
2020-09-28 | $41.19 | $41.19 | $40.80 | $40.97 | $40.01 | 448,302 |
2020-09-25 | $41.38 | $41.55 | $41.05 | $41.28 | $40.32 | 335,445 |
2020-09-24 | $41.14 | $41.34 | $40.97 | $41.33 | $40.37 | 593,623 |
2020-09-23 | $40.73 | $40.91 | $40.15 | $40.86 | $39.91 | 456,598 |
2020-09-22 | $40.94 | $41.17 | $40.43 | $40.73 | $39.78 | 604,432 |
2020-09-21 | $41.19 | $41.56 | $40.62 | $40.76 | $39.81 | 864,666 |
2020-09-18 | $40.69 | $40.71 | $40.03 | $40.21 | $39.27 | 510,130 |
2020-09-17 | $41.14 | $41.25 | $40.39 | $40.64 | $39.69 | 796,879 |
2020-09-16 | $41.15 | $41.21 | $39.79 | $40.29 | $39.35 | 1,099,626 |
2020-09-15 | $40.70 | $40.88 | $40.39 | $40.66 | $39.71 | 892,920 |
2020-09-14 | $41.16 | $41.36 | $40.71 | $40.89 | $39.94 | 713,859 |
2020-09-11 | $40.74 | $40.98 | $40.62 | $40.85 | $39.90 | 723,859 |
2020-09-10 | $39.40 | $40.82 | $39.05 | $40.70 | $39.75 | 1,186,389 |
2020-09-09 | $40.57 | $40.75 | $39.65 | $40.09 | $39.15 | 876,933 |
2020-09-08 | $40.84 | $41.49 | $40.34 | $40.34 | $39.40 | 1,236,668 |
2020-09-04 | $40.99 | $41.12 | $39.43 | $39.73 | $38.80 | 1,735,282 |
2020-09-03 | $41.95 | $43.09 | $41.71 | $42.13 | $41.15 | 1,506,654 |
2020-09-02 | $40.23 | $41.82 | $40.23 | $41.74 | $40.77 | 1,367,874 |
2020-09-01 | $39.02 | $40.70 | $38.59 | $40.57 | $39.62 | 1,488,503 |
2020-08-31 | $38.77 | $39.95 | $38.74 | $39.15 | $38.24 | 1,562,523 |
2020-08-28 | $38.94 | $39.11 | $38.10 | $38.41 | $37.51 | 876,251 |
2020-08-27 | $41.11 | $41.22 | $38.46 | $38.56 | $37.66 | 1,604,634 |
2020-08-26 | $40.61 | $40.84 | $40.03 | $40.60 | $39.65 | 748,853 |
2020-08-25 | $40.85 | $41.41 | $40.44 | $41.11 | $40.15 | 1,226,670 |
2020-08-24 | $42.34 | $42.85 | $42.00 | $42.04 | $41.06 | 993,445 |
2020-08-21 | $41.98 | $42.36 | $41.38 | $42.32 | $41.33 | 823,021 |
2020-08-20 | $41.65 | $41.86 | $41.34 | $41.57 | $40.60 | 923,490 |
2020-08-19 | $41.67 | $41.86 | $40.12 | $40.49 | $39.55 | 1,229,806 |
2020-08-18 | $40.90 | $41.30 | $40.70 | $41.19 | $40.23 | 728,026 |
2020-08-17 | $40.63 | $40.98 | $40.24 | $40.38 | $39.44 | 690,921 |
2020-08-14 | $40.50 | $40.76 | $39.93 | $39.93 | $39.00 | 1,148,779 |
2020-08-13 | $41.70 | $41.85 | $40.03 | $40.62 | $39.67 | 1,454,529 |
2020-08-12 | $41.93 | $42.24 | $41.41 | $41.83 | $40.85 | 1,421,305 |
2020-08-11 | $43.10 | $43.33 | $42.07 | $43.04 | $42.04 | 1,987,739 |
2020-08-10 | $45.52 | $45.56 | $44.51 | $44.51 | $43.47 | 1,141,268 |
2020-08-07 | $46.37 | $46.56 | $45.01 | $45.02 | $43.97 | 1,446,972 |
2020-08-06 | $46.49 | $47.17 | $45.88 | $46.22 | $45.14 | 831,626 |
2020-08-05 | $45.43 | $45.83 | $45.12 | $45.47 | $44.41 | 1,023,068 |
2020-08-04 | $46.03 | $46.68 | $45.97 | $46.68 | $45.59 | 1,278,676 |
2020-08-03 | $44.77 | $45.39 | $44.59 | $44.84 | $43.79 | 1,643,904 |
2020-07-31 | $45.43 | $46.44 | $45.22 | $46.00 | $44.93 | 1,334,243 |
2020-07-30 | $46.10 | $46.28 | $45.87 | $46.20 | $45.12 | 895,872 |
2020-07-29 | $45.27 | $45.58 | $44.45 | $45.29 | $44.23 | 1,078,933 |
2020-07-28 | $44.95 | $45.56 | $44.85 | $45.49 | $44.43 | 1,462,830 |
2020-07-27 | $45.51 | $45.56 | $44.24 | $44.24 | $43.21 | 1,050,707 |
2020-07-24 | $44.46 | $45.22 | $44.37 | $45.19 | $44.14 | 1,226,688 |
2020-07-23 | $44.47 | $45.19 | $44.11 | $45.05 | $44.00 | 1,183,110 |
2020-07-22 | $43.97 | $44.10 | $43.50 | $43.59 | $42.57 | 756,075 |
2020-07-21 | $43.23 | $43.52 | $43.05 | $43.21 | $42.20 | 623,648 |
2020-07-20 | $43.37 | $43.46 | $42.84 | $43.06 | $42.06 | 1,279,693 |
2020-07-17 | $43.18 | $43.28 | $42.57 | $42.77 | $41.77 | 898,863 |
2020-07-16 | $43.25 | $43.55 | $43.00 | $43.09 | $42.08 | 865,612 |
2020-07-15 | $42.13 | $42.94 | $42.07 | $42.38 | $41.39 | 1,279,208 |
2020-07-14 | $43.68 | $43.88 | $42.98 | $43.09 | $42.08 | 1,327,478 |
2020-07-13 | $41.87 | $42.98 | $41.66 | $42.89 | $41.89 | 1,434,844 |
2020-07-10 | $43.73 | $43.94 | $42.35 | $42.49 | $41.50 | 1,149,304 |
2020-07-09 | $41.30 | $43.37 | $41.23 | $43.12 | $42.11 | 965,378 |
2020-07-08 | $41.03 | $41.45 | $40.64 | $41.19 | $40.23 | 972,216 |
2020-07-07 | $40.32 | $41.78 | $40.23 | $41.71 | $40.74 | 1,103,813 |
2020-07-06 | $39.55 | $40.07 | $39.20 | $40.02 | $39.09 | 1,341,885 |
2020-07-02 | $39.90 | $40.63 | $39.52 | $40.53 | $39.58 | 1,029,612 |
2020-07-01 | $39.98 | $40.49 | $39.45 | $40.46 | $39.52 | 972,614 |
2020-06-30 | $41.59 | $41.63 | $40.29 | $40.66 | $39.71 | 1,247,120 |
2020-06-29 | $41.39 | $41.64 | $40.95 | $41.17 | $40.21 | 870,026 |
2020-06-26 | $40.86 | $41.67 | $40.81 | $41.67 | $40.70 | 1,506,339 |
2020-06-25 | $40.76 | $40.96 | $40.24 | $40.33 | $39.39 | 785,584 |
2020-06-24 | $38.93 | $40.04 | $38.90 | $39.98 | $39.05 | 702,369 |
2020-06-23 | $38.88 | $39.29 | $38.61 | $38.82 | $37.91 | 1,008,627 |
2020-06-22 | $40.09 | $40.29 | $39.30 | $39.56 | $38.64 | 1,162,110 |
2020-06-19 | $38.55 | $39.62 | $38.46 | $39.57 | $38.65 | 778,803 |
2020-06-18 | $39.29 | $39.61 | $39.02 | $39.46 | $38.54 | 778,259 |
2020-06-17 | $38.02 | $38.39 | $37.40 | $38.27 | $37.38 | 1,020,775 |
2020-06-16 | $37.42 | $38.72 | $36.87 | $37.97 | $37.08 | 1,359,830 |
2020-06-15 | $40.77 | $40.95 | $39.42 | $39.73 | $38.80 | 1,268,573 |
2020-06-12 | $39.62 | $40.54 | $39.36 | $39.63 | $38.71 | 1,342,846 |
2020-06-11 | $40.26 | $40.98 | $39.86 | $40.71 | $39.76 | 1,462,446 |
2020-06-10 | $37.43 | $38.59 | $37.31 | $38.54 | $37.64 | 1,037,242 |
2020-06-09 | $37.28 | $37.69 | $36.79 | $36.90 | $36.04 | 1,195,207 |
2020-06-08 | $34.61 | $35.80 | $34.57 | $35.69 | $34.86 | 833,994 |
2020-06-05 | $34.25 | $35.34 | $33.26 | $35.29 | $34.47 | 2,521,072 |
2020-06-04 | $37.23 | $37.33 | $36.04 | $36.09 | $35.25 | 1,426,460 |
2020-06-03 | $38.15 | $38.29 | $37.27 | $37.71 | $36.83 | 1,669,349 |
2020-06-02 | $39.33 | $39.58 | $38.97 | $39.30 | $38.38 | 1,237,642 |
2020-06-01 | $39.57 | $39.83 | $39.26 | $39.74 | $38.81 | 1,215,331 |
2020-05-29 | $39.92 | $40.88 | $39.65 | $40.44 | $39.50 | 1,705,243 |
2020-05-28 | $39.37 | $39.79 | $39.14 | $39.69 | $38.76 | 1,620,995 |
2020-05-27 | $39.99 | $40.78 | $39.84 | $40.21 | $39.27 | 1,030,054 |
2020-05-26 | $40.62 | $40.70 | $40.10 | $40.41 | $39.47 | 1,068,868 |
2020-05-22 | $41.45 | $42.15 | $41.36 | $42.01 | $41.03 | 934,405 |
2020-05-21 | $41.50 | $41.91 | $41.10 | $41.31 | $40.35 | 1,436,680 |
2020-05-20 | $40.27 | $41.41 | $40.08 | $40.99 | $40.03 | 1,487,644 |
2020-05-19 | $39.80 | $40.70 | $39.78 | $40.70 | $39.75 | 1,009,901 |
2020-05-18 | $41.69 | $41.75 | $39.73 | $40.22 | $39.28 | 1,219,217 |
2020-05-15 | $44.33 | $44.42 | $42.74 | $43.03 | $42.03 | 1,387,460 |
2020-05-14 | $43.47 | $44.14 | $43.33 | $43.42 | $42.41 | 1,391,883 |
2020-05-13 | $41.82 | $42.73 | $41.64 | $42.10 | $41.12 | 1,370,112 |
2020-05-12 | $40.41 | $41.70 | $40.38 | $41.29 | $40.33 | 1,308,672 |
2020-05-11 | $40.76 | $41.16 | $39.60 | $40.07 | $39.14 | 795,866 |
2020-05-08 | $41.36 | $42.12 | $40.80 | $41.09 | $40.13 | 912,445 |
2020-05-07 | $40.81 | $42.85 | $40.62 | $42.71 | $41.71 | 1,174,979 |
2020-05-06 | $40.52 | $40.83 | $39.61 | $40.69 | $39.74 | 1,511,862 |
2020-05-05 | $42.34 | $42.87 | $42.10 | $42.77 | $41.77 | 954,250 |
2020-05-04 | $43.93 | $44.01 | $43.05 | $43.66 | $42.64 | 817,991 |
2020-05-01 | $43.86 | $44.32 | $43.07 | $44.20 | $43.17 | 1,103,485 |
2020-04-30 | $44.70 | $45.08 | $43.09 | $43.24 | $42.23 | 1,225,472 |
2020-04-29 | $45.36 | $45.92 | $44.08 | $44.69 | $43.65 | 558,115 |
2020-04-28 | $44.67 | $45.57 | $44.50 | $45.39 | $44.33 | 644,985 |
2020-04-27 | $45.54 | $45.57 | $43.70 | $43.87 | $42.85 | 740,505 |
2020-04-24 | $45.54 | $46.54 | $45.45 | $46.54 | $45.45 | 455,790 |
2020-04-23 | $45.70 | $46.57 | $45.51 | $46.13 | $45.05 | 777,308 |
2020-04-22 | $45.71 | $46.11 | $44.80 | $45.43 | $44.37 | 846,570 |
2020-04-21 | $47.58 | $47.58 | $46.51 | $46.78 | $45.69 | 754,993 |
2020-04-20 | $44.69 | $45.25 | $44.25 | $45.19 | $44.14 | 845,403 |
2020-04-17 | $45.70 | $46.57 | $43.66 | $44.06 | $43.03 | 1,245,033 |
2020-04-16 | $45.34 | $46.16 | $45.18 | $45.95 | $44.88 | 607,942 |
2020-04-15 | $43.48 | $44.81 | $43.42 | $44.46 | $43.42 | 915,693 |
2020-04-14 | $41.35 | $41.92 | $41.00 | $41.28 | $40.32 | 660,271 |
2020-04-13 | $41.79 | $42.63 | $41.29 | $41.34 | $40.38 | 777,651 |
2020-04-09 | $41.43 | $42.72 | $41.12 | $42.28 | $41.29 | 1,001,054 |
2020-04-08 | $42.19 | $43.04 | $41.71 | $42.29 | $41.30 | 728,458 |
2020-04-07 | $42.05 | $43.25 | $41.07 | $43.11 | $42.10 | 1,188,255 |
2020-04-06 | $43.86 | $44.69 | $43.35 | $44.59 | $43.55 | 617,001 |
2020-04-03 | $44.86 | $46.38 | $44.65 | $44.98 | $43.93 | 613,380 |
2020-04-02 | $45.11 | $45.49 | $43.96 | $44.57 | $43.53 | 1,043,011 |
2020-04-01 | $44.82 | $45.22 | $43.25 | $43.80 | $42.78 | 989,969 |
2020-03-31 | $42.66 | $43.51 | $41.66 | $42.11 | $41.13 | 1,009,837 |
2020-03-30 | $44.93 | $46.07 | $42.75 | $43.04 | $42.04 | 1,839,769 |
2020-03-27 | $42.45 | $44.63 | $41.80 | $44.13 | $43.10 | 1,428,253 |
2020-03-26 | $41.42 | $42.64 | $40.03 | $40.90 | $39.95 | 1,721,578 |
2020-03-25 | $41.45 | $43.32 | $39.67 | $40.27 | $39.33 | 852,979 |
2020-03-24 | $39.95 | $42.39 | $38.64 | $40.77 | $39.82 | 1,116,068 |
2020-03-23 | $36.82 | $43.63 | $36.35 | $43.13 | $42.02 | 1,983,346 |
2020-03-20 | $34.37 | $38.25 | $33.74 | $38.25 | $37.27 | 2,641,492 |
2020-03-19 | $30.27 | $34.39 | $29.35 | $31.78 | $30.96 | 1,233,063 |
2020-03-18 | $34.39 | $35.60 | $25.54 | $28.97 | $28.23 | 2,337,442 |
2020-03-17 | $43.12 | $44.92 | $34.69 | $35.39 | $34.48 | 1,545,292 |
2020-03-16 | $41.91 | $44.60 | $39.27 | $43.12 | $42.01 | 1,477,062 |
2020-03-13 | $37.45 | $39.61 | $35.20 | $36.93 | $35.98 | 1,551,648 |
2020-03-12 | $41.00 | $45.67 | $37.80 | $39.29 | $38.28 | 2,222,593 |
2020-03-11 | $45.50 | $46.86 | $37.80 | $38.49 | $37.50 | 2,184,788 |
2020-03-10 | $49.48 | $52.59 | $42.86 | $43.28 | $42.17 | 2,942,929 |
2020-03-09 | $57.77 | $58.30 | $50.56 | $51.57 | $50.24 | 3,726,112 |
2020-03-06 | $47.88 | $49.21 | $45.26 | $47.26 | $46.05 | 5,756,285 |
2020-03-05 | $39.92 | $41.13 | $39.67 | $40.86 | $39.81 | 1,891,533 |
2020-03-04 | $39.41 | $40.12 | $37.76 | $38.11 | $37.13 | 1,446,461 |
2020-03-03 | $37.51 | $41.81 | $36.46 | $39.38 | $38.37 | 4,053,837 |
2020-03-02 | $38.63 | $39.52 | $37.49 | $37.58 | $36.61 | 3,027,854 |
2020-02-28 | $37.90 | $38.93 | $37.64 | $37.72 | $36.75 | 4,150,402 |
2020-02-27 | $36.63 | $36.87 | $35.30 | $36.01 | $35.08 | 2,576,137 |
2020-02-26 | $34.71 | $35.93 | $34.43 | $34.96 | $34.06 | 1,855,385 |
2020-02-25 | $34.89 | $35.96 | $34.84 | $35.52 | $34.61 | 1,722,438 |
2020-02-24 | $35.27 | $35.40 | $34.75 | $34.91 | $34.01 | 2,245,132 |
2020-02-21 | $33.28 | $33.98 | $33.17 | $33.42 | $32.56 | 1,565,209 |
2020-02-20 | $32.16 | $32.71 | $32.10 | $32.53 | $31.69 | 1,194,642 |
2020-02-19 | $31.51 | $31.84 | $31.43 | $31.79 | $30.97 | 597,334 |
2020-02-18 | $31.69 | $32.11 | $31.39 | $31.77 | $30.95 | 947,948 |
2020-02-14 | $31.30 | $31.49 | $31.09 | $31.17 | $30.37 | 1,209,856 |
2020-02-13 | $30.49 | $30.92 | $30.37 | $30.76 | $29.97 | 1,404,005 |
2020-02-12 | $30.41 | $30.54 | $30.18 | $30.43 | $29.65 | 812,522 |
2020-02-11 | $31.21 | $31.29 | $30.80 | $30.88 | $30.09 | 1,350,849 |
2020-02-10 | $31.55 | $31.64 | $31.28 | $31.39 | $30.58 | 1,263,087 |
2020-02-07 | $31.00 | $31.31 | $30.77 | $31.12 | $30.32 | 1,729,329 |
2020-02-06 | $29.69 | $30.15 | $29.61 | $30.05 | $29.28 | 1,228,394 |
2020-02-05 | $29.80 | $30.05 | $29.55 | $29.63 | $28.87 | 1,528,499 |
2020-02-04 | $30.87 | $30.91 | $30.29 | $30.61 | $29.82 | 1,618,935 |
2020-02-03 | $31.50 | $32.06 | $30.98 | $31.93 | $31.11 | 1,950,909 |
2020-01-31 | $31.55 | $32.06 | $31.48 | $31.99 | $31.17 | 2,333,064 |
2020-01-30 | $31.38 | $31.86 | $30.98 | $31.19 | $30.39 | 2,193,679 |
2020-01-29 | $30.42 | $31.24 | $30.42 | $31.13 | $30.33 | 1,385,971 |
2020-01-28 | $30.76 | $30.87 | $30.05 | $30.27 | $29.49 | 1,745,181 |
2020-01-27 | $30.80 | $31.01 | $30.51 | $31.01 | $30.21 | 1,804,029 |
2020-01-24 | $29.22 | $29.92 | $29.15 | $29.62 | $28.86 | 2,148,578 |
2020-01-23 | $28.88 | $29.21 | $28.84 | $28.91 | $28.17 | 1,295,496 |
2020-01-22 | $28.18 | $28.45 | $28.13 | $28.34 | $27.61 | 938,368 |
2020-01-21 | $27.67 | $28.15 | $27.64 | $28.05 | $27.33 | 843,509 |
2020-01-17 | $26.93 | $27.25 | $26.80 | $27.25 | $26.55 | 1,099,218 |
2020-01-16 | $27.96 | $28.12 | $27.65 | $27.92 | $27.20 | 1,332,236 |
2020-01-15 | $28.11 | $28.27 | $27.82 | $28.22 | $27.49 | 1,236,150 |
2020-01-14 | $27.35 | $27.67 | $27.30 | $27.67 | $26.96 | 1,022,140 |
2020-01-13 | $27.17 | $27.27 | $26.87 | $27.22 | $26.52 | 1,304,740 |
2020-01-10 | $27.06 | $27.51 | $27.01 | $27.50 | $26.79 | 664,375 |
2020-01-09 | $26.08 | $26.91 | $26.03 | $26.81 | $26.12 | 1,335,610 |
2020-01-08 | $27.20 | $27.43 | $26.26 | $26.55 | $25.87 | 1,075,414 |
2020-01-07 | $27.41 | $27.54 | $27.05 | $27.07 | $26.37 | 836,128 |
2020-01-06 | $28.27 | $28.31 | $27.36 | $27.48 | $26.77 | 888,250 |
2020-01-03 | $27.42 | $27.96 | $27.21 | $27.91 | $27.19 | 1,092,982 |
2020-01-02 | $26.56 | $27.00 | $26.51 | $26.73 | $26.04 | 1,041,851 |
2019-12-31 | $26.26 | $26.41 | $25.77 | $25.84 | $25.18 | 1,402,027 |
2019-12-30 | $26.08 | $26.67 | $25.94 | $26.65 | $25.97 | 774,128 |
2019-12-27 | $26.98 | $27.10 | $26.91 | $26.92 | $26.23 | 653,742 |
2019-12-26 | $26.66 | $26.86 | $26.45 | $26.83 | $26.14 | 390,030 |
2019-12-24 | $26.08 | $26.77 | $26.08 | $26.63 | $25.95 | 284,425 |
2019-12-23 | $26.65 | $26.74 | $26.18 | $26.42 | $25.74 | 742,383 |
2019-12-20 | $26.30 | $26.63 | $26.19 | $26.58 | $25.85 | 555,365 |
2019-12-19 | $26.23 | $26.75 | $26.11 | $26.53 | $25.80 | 579,446 |
2019-12-18 | $26.89 | $26.97 | $26.28 | $26.41 | $25.68 | 698,857 |
2019-12-17 | $27.40 | $27.50 | $26.84 | $27.08 | $26.33 | 531,600 |
2019-12-16 | $27.54 | $27.58 | $26.96 | $27.19 | $26.44 | 856,594 |
2019-12-13 | $27.39 | $28.25 | $26.88 | $27.93 | $27.16 | 1,346,863 |
2019-12-12 | $28.07 | $28.13 | $26.52 | $27.04 | $26.30 | 2,099,459 |
2019-12-11 | $28.15 | $28.66 | $28.11 | $28.42 | $27.64 | 875,731 |
2019-12-10 | $28.08 | $28.18 | $27.62 | $27.75 | $26.99 | 730,687 |
2019-12-09 | $27.95 | $28.04 | $27.71 | $27.80 | $27.03 | 1,130,102 |
2019-12-06 | $27.42 | $28.04 | $27.31 | $27.61 | $26.85 | 1,065,306 |
2019-12-05 | $27.82 | $28.27 | $27.76 | $28.11 | $27.34 | 1,056,215 |
2019-12-04 | $28.84 | $28.90 | $28.13 | $28.52 | $27.73 | 1,433,405 |
2019-12-03 | $28.65 | $29.71 | $28.62 | $29.34 | $28.53 | 1,287,806 |
2019-12-02 | $27.48 | $27.84 | $27.41 | $27.67 | $26.91 | 1,385,303 |
2019-11-29 | $28.93 | $28.94 | $28.38 | $28.78 | $27.99 | 565,740 |
2019-11-27 | $28.89 | $29.11 | $28.83 | $29.00 | $28.20 | 587,855 |
2019-11-26 | $29.15 | $29.35 | $29.13 | $29.28 | $28.47 | 688,724 |
2019-11-25 | $28.73 | $28.89 | $28.67 | $28.77 | $27.98 | 501,603 |
2019-11-22 | $28.65 | $28.74 | $28.38 | $28.48 | $27.70 | 565,331 |
2019-11-21 | $28.37 | $28.61 | $28.03 | $28.41 | $27.63 | 854,469 |
2019-11-20 | $28.51 | $28.95 | $28.46 | $28.92 | $28.12 | 894,655 |
2019-11-19 | $27.61 | $28.13 | $27.61 | $28.06 | $27.29 | 792,835 |
2019-11-18 | $27.52 | $27.77 | $27.37 | $27.42 | $26.66 | 584,977 |
2019-11-15 | $27.09 | $27.49 | $27.07 | $27.28 | $26.53 | 458,617 |
2019-11-14 | $27.29 | $27.67 | $27.23 | $27.33 | $26.58 | 1,049,394 |
2019-11-13 | $26.72 | $26.81 | $26.36 | $26.52 | $25.79 | 748,709 |
2019-11-12 | $25.83 | $26.23 | $25.57 | $26.07 | $25.35 | 898,782 |
2019-11-11 | $25.92 | $25.92 | $25.50 | $25.70 | $24.99 | 442,885 |
2019-11-08 | $25.79 | $26.24 | $25.58 | $25.68 | $24.97 | 853,322 |
2019-11-07 | $26.52 | $26.52 | $25.38 | $26.02 | $25.30 | 2,112,275 |
2019-11-06 | $27.51 | $27.73 | $27.12 | $27.51 | $26.75 | 885,823 |
2019-11-05 | $27.05 | $27.18 | $26.75 | $27.02 | $26.28 | 839,238 |
2019-11-04 | $28.09 | $28.21 | $27.83 | $27.97 | $27.20 | 958,997 |
2019-11-01 | $29.20 | $29.55 | $28.63 | $29.11 | $28.31 | 1,321,323 |
2019-10-31 | $28.91 | $29.65 | $28.90 | $29.37 | $28.56 | 1,508,230 |
2019-10-30 | $27.29 | $28.30 | $27.29 | $28.25 | $27.47 | 942,403 |
2019-10-29 | $27.25 | $27.29 | $26.97 | $27.08 | $26.33 | 622,019 |
2019-10-28 | $27.18 | $27.20 | $26.85 | $27.05 | $26.31 | 890,722 |
2019-10-25 | $28.38 | $28.39 | $27.65 | $27.75 | $26.99 | 853,226 |
2019-10-24 | $28.47 | $28.84 | $28.10 | $28.21 | $27.43 | 891,333 |
2019-10-23 | $28.72 | $28.89 | $28.31 | $28.38 | $27.60 | 606,790 |
2019-10-22 | $28.32 | $28.41 | $27.89 | $28.28 | $27.50 | 606,294 |
2019-10-21 | $27.85 | $28.10 | $27.63 | $27.78 | $27.01 | 884,304 |
2019-10-18 | $28.61 | $28.86 | $28.38 | $28.48 | $27.70 | 809,897 |
2019-10-17 | $28.41 | $28.95 | $28.30 | $28.49 | $27.71 | 1,158,764 |
2019-10-16 | $28.48 | $28.78 | $28.33 | $28.63 | $27.84 | 650,486 |
2019-10-15 | $29.21 | $29.32 | $28.46 | $28.56 | $27.77 | 1,133,397 |
2019-10-14 | $29.65 | $29.66 | $29.38 | $29.64 | $28.82 | 2,668,784 |
2019-10-11 | $29.34 | $29.43 | $28.59 | $29.02 | $28.22 | 3,954,411 |
2019-10-10 | $30.78 | $30.79 | $29.85 | $30.15 | $29.32 | 3,178,397 |
2019-10-09 | $31.78 | $31.78 | $31.21 | $31.57 | $30.70 | 2,201,653 |
2019-10-08 | $32.61 | $32.64 | $31.78 | $32.13 | $31.25 | 1,874,915 |
2019-10-07 | $32.16 | $32.40 | $31.86 | $31.89 | $31.01 | 1,602,849 |
2019-10-04 | $32.29 | $32.73 | $32.19 | $32.71 | $31.81 | 1,663,196 |
2019-10-03 | $31.41 | $32.50 | $31.39 | $32.01 | $31.13 | 2,032,538 |
2019-10-02 | $31.08 | $31.58 | $30.93 | $31.18 | $30.32 | 2,166,718 |
2019-10-01 | $29.66 | $31.37 | $29.58 | $30.97 | $30.12 | 1,820,669 |
2019-09-30 | $29.89 | $30.67 | $29.89 | $30.63 | $29.79 | 1,745,514 |
2019-09-27 | $30.21 | $30.60 | $30.08 | $30.47 | $29.63 | 1,665,941 |
2019-09-26 | $30.18 | $30.63 | $29.94 | $30.21 | $29.38 | 2,094,945 |
2019-09-25 | $30.87 | $31.03 | $29.47 | $29.64 | $28.82 | 3,443,508 |
2019-09-24 | $30.31 | $31.22 | $30.31 | $31.06 | $30.20 | 2,143,880 |
2019-09-23 | $30.30 | $30.85 | $29.92 | $30.01 | $29.13 | 2,222,844 |
2019-09-20 | $29.33 | $30.10 | $29.15 | $30.01 | $29.13 | 1,722,814 |
2019-09-19 | $29.35 | $29.47 | $28.89 | $28.92 | $28.07 | 2,724,194 |
2019-09-18 | $28.86 | $29.28 | $28.62 | $28.67 | $27.83 | 2,443,696 |
2019-09-17 | $27.90 | $28.64 | $27.70 | $28.31 | $27.48 | 1,846,763 |
2019-09-16 | $27.63 | $28.03 | $27.25 | $27.84 | $27.02 | 1,719,901 |
2019-09-13 | $27.89 | $28.16 | $26.84 | $26.84 | $26.05 | 2,460,400 |
2019-09-12 | $29.93 | $30.10 | $28.40 | $28.69 | $27.85 | 2,185,290 |
2019-09-11 | $29.24 | $29.71 | $29.24 | $29.28 | $28.42 | 1,670,610 |
2019-09-10 | $30.83 | $31.12 | $29.40 | $29.45 | $28.58 | 2,177,008 |
2019-09-09 | $31.50 | $31.60 | $31.05 | $31.07 | $30.16 | 1,577,426 |
2019-09-06 | $32.44 | $32.98 | $32.35 | $32.84 | $31.88 | 1,467,600 |
2019-09-05 | $32.74 | $32.86 | $31.54 | $32.18 | $31.23 | 3,114,200 |
2019-09-04 | $33.37 | $34.12 | $33.34 | $33.97 | $32.97 | 1,444,041 |
2019-09-03 | $33.78 | $34.83 | $33.40 | $33.82 | $32.83 | 2,539,411 |
2019-08-30 | $33.25 | $33.87 | $33.09 | $33.75 | $32.76 | 2,512,936 |
2019-08-29 | $33.71 | $33.79 | $32.94 | $33.73 | $32.74 | 1,767,370 |
2019-08-28 | $34.77 | $34.86 | $34.02 | $34.12 | $33.12 | 1,987,770 |
2019-08-27 | $33.30 | $34.06 | $33.24 | $33.99 | $32.99 | 1,806,824 |
2019-08-26 | $32.81 | $33.11 | $32.43 | $32.48 | $31.53 | 2,164,832 |
2019-08-23 | $31.25 | $33.09 | $31.25 | $32.88 | $31.91 | 2,403,029 |
2019-08-22 | $31.61 | $32.08 | $31.27 | $31.37 | $30.45 | 1,421,118 |
2019-08-21 | $32.10 | $32.81 | $31.81 | $31.99 | $31.05 | 953,298 |
2019-08-20 | $32.50 | $32.70 | $32.20 | $32.62 | $31.66 | 1,153,910 |
2019-08-19 | $31.39 | $32.09 | $31.33 | $31.70 | $30.77 | 1,861,583 |
2019-08-16 | $33.07 | $33.29 | $32.21 | $33.08 | $32.11 | 1,754,199 |
2019-08-15 | $33.03 | $34.79 | $32.77 | $33.90 | $32.90 | 2,673,528 |
2019-08-14 | $32.49 | $32.87 | $32.22 | $32.82 | $31.86 | 1,768,408 |
2019-08-13 | $31.62 | $31.69 | $30.44 | $30.78 | $29.88 | 2,213,432 |
2019-08-12 | $30.30 | $31.37 | $30.18 | $31.08 | $30.17 | 1,218,474 |
2019-08-09 | $29.65 | $30.22 | $29.18 | $29.29 | $28.43 | 1,236,700 |
2019-08-08 | $28.70 | $29.51 | $27.98 | $29.43 | $28.57 | 1,903,288 |
2019-08-07 | $30.75 | $31.17 | $29.11 | $29.27 | $28.41 | 3,810,139 |
2019-08-06 | $28.15 | $29.24 | $28.09 | $29.19 | $28.33 | 1,004,239 |
2019-08-05 | $28.15 | $28.58 | $27.84 | $28.57 | $27.73 | 1,767,614 |
2019-08-02 | $26.65 | $27.13 | $26.52 | $27.11 | $26.31 | 1,246,610 |
2019-08-01 | $25.38 | $26.52 | $25.34 | $26.43 | $25.65 | 1,513,901 |
2019-07-31 | $24.31 | $25.20 | $24.29 | $24.98 | $24.25 | 1,307,955 |
2019-07-30 | $24.45 | $24.53 | $24.17 | $24.38 | $23.66 | 431,673 |
2019-07-29 | $24.42 | $24.44 | $24.15 | $24.22 | $23.51 | 413,892 |
2019-07-26 | $24.32 | $24.35 | $24.08 | $24.21 | $23.50 | 443,701 |
2019-07-25 | $24.08 | $24.16 | $23.68 | $24.05 | $23.34 | 695,270 |
2019-07-24 | $24.26 | $24.43 | $24.21 | $24.36 | $23.64 | 392,004 |
2019-07-23 | $24.26 | $24.36 | $23.93 | $24.04 | $23.33 | 506,021 |
2019-07-22 | $24.76 | $24.76 | $24.40 | $24.47 | $23.75 | 229,738 |
2019-07-19 | $24.27 | $24.48 | $24.25 | $24.33 | $23.62 | 259,452 |
2019-07-18 | $24.26 | $24.70 | $24.10 | $24.51 | $23.79 | 429,409 |
2019-07-17 | $24.04 | $24.53 | $24.02 | $24.53 | $23.81 | 555,198 |
2019-07-16 | $23.55 | $23.77 | $23.43 | $23.77 | $23.07 | 366,629 |
2019-07-15 | $23.71 | $24.02 | $23.70 | $23.97 | $23.27 | 328,000 |
2019-07-12 | $23.38 | $23.69 | $23.28 | $23.55 | $22.86 | 437,262 |
2019-07-11 | $24.18 | $24.24 | $23.31 | $23.49 | $22.80 | 1,321,214 |
2019-07-10 | $24.76 | $24.83 | $24.30 | $24.47 | $23.75 | 729,370 |
2019-07-09 | $24.99 | $24.99 | $24.68 | $24.89 | $24.16 | 424,495 |
2019-07-08 | $25.18 | $25.28 | $24.94 | $24.94 | $24.21 | 372,756 |
2019-07-05 | $24.87 | $24.90 | $24.41 | $24.82 | $24.09 | 760,154 |
2019-07-03 | $25.48 | $25.93 | $25.48 | $25.85 | $25.09 | 233,344 |
2019-07-02 | $24.97 | $25.42 | $24.90 | $25.33 | $24.59 | 476,345 |
2019-07-01 | $24.93 | $25.06 | $24.41 | $24.76 | $24.03 | 615,612 |
2019-06-28 | $24.84 | $25.11 | $24.76 | $24.90 | $24.17 | 544,429 |
2019-06-27 | $24.69 | $25.12 | $24.52 | $24.95 | $24.22 | 481,611 |
2019-06-26 | $24.93 | $24.93 | $24.47 | $24.48 | $23.76 | 420,247 |
2019-06-25 | $24.96 | $25.15 | $24.95 | $25.03 | $24.29 | 658,903 |
2019-06-24 | $24.68 | $24.89 | $24.65 | $24.83 | $24.04 | 295,381 |
2019-06-21 | $24.92 | $24.92 | $24.26 | $24.27 | $23.49 | 457,955 |
2019-06-20 | $25.13 | $25.47 | $24.96 | $25.12 | $24.32 | 395,918 |
2019-06-19 | $24.57 | $25.04 | $24.40 | $24.93 | $24.13 | 509,044 |
2019-06-18 | $25.03 | $25.12 | $24.61 | $24.83 | $24.04 | 577,953 |
2019-06-17 | $24.31 | $24.51 | $24.16 | $24.46 | $23.68 | 336,534 |
2019-06-14 | $24.15 | $24.48 | $24.14 | $24.32 | $23.54 | 324,609 |
2019-06-13 | $23.98 | $24.24 | $23.98 | $24.19 | $23.42 | 389,055 |
2019-06-12 | $23.76 | $23.97 | $23.72 | $23.95 | $23.18 | 378,567 |
2019-06-11 | $23.77 | $23.98 | $23.74 | $23.89 | $23.13 | 374,891 |
2019-06-10 | $23.95 | $23.95 | $23.74 | $23.86 | $23.10 | 512,920 |
2019-06-07 | $24.55 | $24.71 | $24.38 | $24.54 | $23.76 | 597,173 |
2019-06-06 | $24.13 | $24.46 | $23.77 | $23.93 | $23.17 | 607,346 |
2019-06-05 | $23.89 | $24.12 | $23.67 | $23.68 | $22.92 | 708,538 |
2019-06-04 | $24.36 | $24.57 | $23.90 | $24.10 | $23.33 | 1,017,895 |
2019-06-03 | $24.68 | $25.04 | $24.48 | $24.93 | $24.13 | 1,046,073 |
2019-05-31 | $23.96 | $24.53 | $23.92 | $24.50 | $23.72 | 1,574,858 |
2019-05-30 | $23.13 | $23.61 | $22.91 | $23.61 | $22.86 | 702,317 |
2019-05-29 | $23.33 | $23.46 | $22.98 | $23.02 | $22.28 | 985,626 |
2019-05-28 | $22.58 | $22.92 | $22.50 | $22.85 | $22.12 | 476,605 |
2019-05-24 | $22.24 | $22.35 | $22.14 | $22.34 | $21.63 | 334,174 |
2019-05-23 | $21.91 | $22.51 | $21.89 | $22.29 | $21.58 | 627,658 |
2019-05-22 | $21.31 | $21.60 | $21.30 | $21.55 | $20.86 | 358,936 |
2019-05-21 | $21.24 | $21.30 | $21.11 | $21.22 | $20.54 | 335,669 |
2019-05-20 | $21.52 | $21.65 | $21.28 | $21.32 | $20.64 | 365,503 |
2019-05-17 | $21.59 | $21.61 | $21.31 | $21.47 | $20.78 | 318,474 |
2019-05-16 | $21.38 | $21.38 | $21.23 | $21.33 | $20.65 | 315,546 |
2019-05-15 | $21.58 | $21.61 | $21.36 | $21.53 | $20.84 | 347,811 |
2019-05-14 | $21.24 | $21.30 | $21.08 | $21.16 | $20.48 | 293,785 |
2019-05-13 | $21.19 | $21.43 | $21.11 | $21.35 | $20.67 | 435,632 |
2019-05-10 | $20.95 | $21.20 | $20.78 | $20.87 | $20.20 | 227,105 |
2019-05-09 | $21.07 | $21.14 | $20.65 | $20.94 | $20.27 | 369,579 |
2019-05-08 | $21.11 | $21.15 | $20.65 | $20.69 | $20.03 | 659,703 |
2019-05-07 | $20.77 | $21.06 | $20.69 | $20.99 | $20.32 | 474,060 |
2019-05-06 | $20.66 | $20.68 | $20.47 | $20.50 | $19.84 | 235,292 |
2019-05-03 | $20.32 | $20.45 | $20.20 | $20.33 | $19.68 | 202,695 |
2019-05-02 | $20.35 | $20.42 | $20.04 | $20.17 | $19.53 | 368,151 |
2019-05-01 | $20.35 | $20.74 | $20.31 | $20.45 | $19.80 | 1,142,697 |
2019-04-30 | $19.89 | $20.27 | $19.89 | $20.23 | $19.58 | 361,890 |
2019-04-29 | $20.04 | $20.09 | $19.85 | $19.94 | $19.30 | 269,584 |
2019-04-26 | $20.40 | $20.43 | $20.26 | $20.31 | $19.66 | 305,455 |
2019-04-25 | $20.20 | $20.23 | $19.99 | $20.14 | $19.50 | 323,179 |
2019-04-24 | $20.00 | $20.24 | $19.99 | $20.24 | $19.59 | 514,721 |
2019-04-23 | $19.74 | $19.79 | $19.66 | $19.75 | $19.12 | 198,012 |
2019-04-22 | $19.71 | $19.74 | $19.58 | $19.63 | $19.00 | 267,150 |
2019-04-18 | $19.86 | $19.99 | $19.86 | $19.94 | $19.30 | 332,206 |
2019-04-17 | $19.54 | $19.76 | $19.54 | $19.61 | $18.98 | 329,395 |
2019-04-16 | $19.75 | $19.80 | $19.56 | $19.62 | $18.99 | 593,561 |
2019-04-15 | $19.85 | $19.96 | $19.85 | $19.95 | $19.31 | 312,366 |
2019-04-12 | $19.91 | $20.00 | $19.80 | $19.81 | $19.18 | 554,597 |
2019-04-11 | $20.45 | $20.48 | $20.18 | $20.26 | $19.61 | 428,395 |
2019-04-10 | $20.64 | $20.74 | $20.54 | $20.61 | $19.95 | 569,318 |
2019-04-09 | $20.58 | $20.65 | $20.39 | $20.47 | $19.82 | 495,050 |
2019-04-08 | $20.42 | $20.47 | $20.26 | $20.30 | $19.65 | 250,276 |
2019-04-05 | $20.32 | $20.58 | $20.29 | $20.50 | $19.84 | 286,099 |
2019-04-04 | $20.30 | $20.45 | $20.23 | $20.44 | $19.79 | 430,082 |
2019-04-03 | $20.30 | $20.45 | $20.21 | $20.27 | $19.62 | 555,648 |
2019-04-02 | $20.74 | $20.88 | $20.64 | $20.80 | $20.14 | 635,856 |
2019-04-01 | $21.19 | $21.21 | $20.61 | $20.69 | $20.03 | 1,126,343 |
2019-03-29 | $21.24 | $21.65 | $21.22 | $21.65 | $20.96 | 483,315 |
2019-03-28 | $21.56 | $21.78 | $21.42 | $21.69 | $21.00 | 691,930 |
2019-03-27 | $21.13 | $21.59 | $21.10 | $21.45 | $20.76 | 1,076,394 |
2019-03-26 | $20.78 | $21.07 | $20.74 | $20.91 | $20.24 | 604,892 |
2019-03-25 | $20.86 | $21.40 | $20.68 | $20.98 | $20.31 | 609,102 |
2019-03-22 | $20.53 | $21.06 | $20.49 | $20.86 | $20.19 | 719,703 |
2019-03-21 | $19.97 | $20.01 | $19.86 | $19.95 | $19.31 | 575,395 |
2019-03-20 | $19.36 | $19.90 | $19.36 | $19.82 | $19.19 | 426,156 |
2019-03-19 | $19.08 | $19.31 | $18.97 | $19.24 | $18.63 | 289,950 |
2019-03-18 | $19.37 | $19.50 | $19.33 | $19.41 | $18.72 | 234,774 |
2019-03-15 | $19.46 | $19.55 | $19.28 | $19.43 | $18.74 | 388,188 |
2019-03-14 | $19.44 | $19.47 | $19.08 | $19.09 | $18.42 | 208,239 |
2019-03-13 | $19.43 | $19.56 | $19.40 | $19.51 | $18.82 | 584,937 |
2019-03-12 | $19.24 | $19.70 | $19.24 | $19.60 | $18.91 | 247,514 |
2019-03-11 | $19.33 | $19.33 | $19.12 | $19.22 | $18.54 | 283,232 |
2019-03-08 | $19.19 | $19.46 | $19.06 | $19.39 | $18.70 | 343,951 |
2019-03-07 | $18.98 | $19.25 | $18.95 | $19.17 | $18.49 | 380,794 |
2019-03-06 | $18.62 | $18.91 | $18.61 | $18.79 | $18.13 | 298,592 |
2019-03-05 | $18.34 | $18.61 | $18.34 | $18.60 | $17.94 | 299,848 |
2019-03-04 | $18.35 | $18.56 | $18.24 | $18.49 | $17.84 | 338,992 |
2019-03-01 | $18.36 | $18.45 | $18.05 | $18.05 | $17.41 | 784,345 |
2019-02-28 | $18.82 | $18.86 | $18.44 | $18.57 | $17.91 | 545,788 |
2019-02-27 | $19.12 | $19.12 | $18.71 | $18.79 | $18.13 | 413,721 |
2019-02-26 | $19.40 | $19.45 | $19.23 | $19.43 | $18.74 | 135,810 |
2019-02-25 | $19.15 | $19.19 | $19.02 | $19.17 | $18.49 | 188,519 |
2019-02-22 | $19.27 | $19.50 | $19.26 | $19.33 | $18.65 | 338,209 |
2019-02-21 | $19.10 | $19.14 | $18.93 | $19.02 | $18.35 | 313,141 |
2019-02-20 | $19.54 | $19.60 | $19.36 | $19.53 | $18.84 | 367,312 |
2019-02-19 | $19.72 | $19.83 | $19.54 | $19.69 | $18.99 | 359,904 |
2019-02-15 | $19.33 | $19.59 | $19.33 | $19.57 | $18.88 | 287,751 |
2019-02-14 | $19.64 | $19.67 | $19.38 | $19.46 | $18.77 | 277,766 |
2019-02-13 | $19.19 | $19.29 | $19.07 | $19.18 | $18.50 | 221,552 |
2019-02-12 | $19.42 | $19.46 | $19.20 | $19.38 | $18.69 | 189,397 |
2019-02-11 | $19.54 | $19.68 | $19.47 | $19.54 | $18.85 | 353,901 |
2019-02-08 | $19.74 | $19.84 | $19.64 | $19.78 | $19.08 | 348,031 |
2019-02-07 | $19.35 | $19.57 | $19.24 | $19.51 | $18.82 | 317,094 |
2019-02-06 | $19.30 | $19.32 | $19.01 | $19.15 | $18.47 | 366,277 |
2019-02-05 | $18.99 | $19.24 | $18.98 | $19.12 | $18.44 | 214,009 |
2019-02-04 | $18.88 | $18.92 | $18.68 | $18.87 | $18.20 | 689,598 |
2019-02-01 | $19.37 | $19.42 | $19.08 | $19.13 | $18.45 | 525,494 |
2019-01-31 | $19.27 | $19.58 | $19.27 | $19.45 | $18.76 | 493,923 |
2019-01-30 | $18.96 | $19.02 | $18.74 | $19.00 | $18.33 | 486,330 |
2019-01-29 | $18.80 | $19.05 | $18.75 | $19.05 | $18.38 | 217,063 |
2019-01-28 | $18.80 | $19.01 | $18.75 | $18.75 | $18.09 | 342,643 |
2019-01-25 | $18.86 | $18.92 | $18.72 | $18.85 | $18.18 | 295,692 |
2019-01-24 | $18.99 | $19.16 | $18.92 | $19.07 | $18.40 | 270,971 |
2019-01-23 | $18.54 | $18.87 | $18.51 | $18.74 | $18.08 | 358,572 |
2019-01-22 | $18.70 | $18.91 | $18.62 | $18.73 | $18.07 | 554,219 |
2019-01-18 | $18.50 | $18.64 | $18.30 | $18.40 | $17.75 | 492,606 |
2019-01-17 | $18.72 | $18.84 | $18.56 | $18.67 | $18.01 | 302,859 |
2019-01-16 | $18.43 | $18.78 | $18.38 | $18.66 | $18.00 | 363,442 |
2019-01-15 | $18.86 | $18.86 | $18.58 | $18.63 | $17.97 | 335,207 |
2019-01-14 | $19.00 | $19.08 | $18.73 | $18.83 | $18.16 | 298,013 |
2019-01-11 | $18.99 | $19.21 | $18.94 | $19.03 | $18.36 | 459,193 |
2019-01-10 | $19.22 | $19.27 | $18.77 | $18.82 | $18.15 | 745,122 |
2019-01-09 | $19.22 | $19.28 | $18.97 | $19.18 | $18.50 | 365,434 |
2019-01-08 | $19.42 | $19.53 | $19.27 | $19.30 | $18.62 | 389,978 |
2019-01-07 | $19.88 | $19.89 | $19.39 | $19.45 | $18.76 | 462,307 |
2019-01-04 | $19.77 | $19.86 | $19.41 | $19.67 | $18.97 | 664,772 |
2019-01-03 | $19.74 | $20.51 | $19.73 | $20.35 | $19.63 | 585,027 |
2019-01-02 | $19.44 | $19.69 | $19.29 | $19.68 | $18.98 | 466,052 |
2018-12-31 | $18.95 | $19.40 | $18.88 | $19.37 | $18.69 | 422,473 |
2018-12-28 | $18.84 | $19.17 | $18.80 | $19.14 | $18.46 | 573,447 |
2018-12-27 | $19.26 | $19.32 | $18.65 | $18.65 | $17.99 | 600,657 |
2018-12-26 | $19.27 | $19.43 | $18.76 | $18.76 | $18.00 | 417,898 |
2018-12-24 | $19.34 | $19.46 | $19.22 | $19.40 | $18.62 | 285,794 |
2018-12-21 | $19.32 | $19.37 | $18.99 | $19.14 | $18.37 | 293,263 |
2018-12-20 | $19.76 | $19.77 | $19.11 | $19.12 | $18.35 | 676,254 |
2018-12-19 | $18.86 | $19.56 | $18.79 | $19.36 | $18.58 | 508,530 |
2018-12-18 | $18.39 | $18.72 | $18.33 | $18.65 | $17.90 | 443,401 |
2018-12-17 | $18.05 | $18.37 | $18.05 | $18.32 | $17.58 | 411,151 |
2018-12-14 | $18.04 | $18.13 | $17.87 | $18.00 | $17.27 | 354,490 |
2018-12-13 | $17.97 | $18.03 | $17.77 | $17.81 | $17.09 | 313,664 |
2018-12-12 | $18.07 | $18.11 | $17.88 | $17.93 | $17.21 | 317,155 |
2018-12-11 | $18.21 | $18.42 | $18.07 | $18.18 | $17.45 | 324,906 |
2018-12-10 | $18.16 | $18.37 | $17.98 | $18.20 | $17.47 | 469,936 |
2018-12-07 | $17.72 | $18.02 | $17.57 | $17.97 | $17.24 | 345,444 |
2018-12-06 | $18.04 | $18.34 | $17.84 | $17.87 | $17.15 | 681,643 |
2018-12-04 | $17.27 | $18.08 | $17.21 | $17.72 | $17.00 | 938,489 |
2018-12-03 | $16.35 | $16.87 | $16.35 | $16.86 | $16.18 | 415,563 |
2018-11-30 | $16.51 | $16.57 | $16.38 | $16.51 | $15.84 | 227,377 |
2018-11-29 | $16.34 | $16.50 | $16.23 | $16.34 | $15.68 | 203,598 |
2018-11-28 | $16.35 | $16.41 | $16.14 | $16.14 | $15.49 | 300,177 |
2018-11-27 | $16.31 | $16.51 | $16.31 | $16.42 | $15.76 | 252,190 |
2018-11-26 | $16.36 | $16.43 | $16.32 | $16.35 | $15.69 | 218,589 |
2018-11-23 | $16.69 | $16.74 | $16.44 | $16.46 | $15.80 | 238,701 |
2018-11-21 | $16.37 | $16.45 | $16.22 | $16.42 | $15.76 | 322,501 |
2018-11-20 | $16.50 | $16.61 | $16.39 | $16.44 | $15.78 | 971,631 |
2018-11-19 | $16.18 | $16.42 | $16.16 | $16.42 | $15.76 | 326,645 |
2018-11-16 | $16.05 | $16.34 | $15.96 | $16.28 | $15.62 | 413,027 |
2018-11-15 | $16.20 | $16.23 | $15.87 | $16.02 | $15.37 | 348,383 |
2018-11-14 | $15.80 | $16.21 | $15.72 | $16.04 | $15.39 | 288,905 |
2018-11-13 | $15.91 | $16.00 | $15.79 | $15.99 | $15.34 | 402,462 |
2018-11-12 | $15.97 | $16.13 | $15.97 | $16.05 | $15.40 | 240,125 |
2018-11-09 | $15.50 | $15.79 | $15.48 | $15.74 | $15.10 | 378,676 |
2018-11-08 | $15.56 | $15.59 | $15.33 | $15.38 | $14.76 | 460,230 |
2018-11-07 | $15.67 | $15.76 | $15.36 | $15.39 | $14.77 | 636,075 |
2018-11-06 | $15.44 | $15.49 | $15.33 | $15.34 | $14.72 | 281,453 |
2018-11-05 | $15.39 | $15.49 | $15.35 | $15.37 | $14.75 | 366,603 |
2018-11-02 | $15.69 | $15.73 | $15.17 | $15.21 | $14.60 | 1,144,508 |
2018-11-01 | $15.56 | $15.86 | $15.56 | $15.79 | $15.15 | 554,213 |
2018-10-31 | $15.84 | $15.92 | $15.62 | $15.76 | $15.12 | 718,069 |
2018-10-30 | $16.04 | $16.17 | $15.95 | $16.03 | $15.38 | 354,836 |
2018-10-29 | $16.29 | $16.38 | $16.05 | $16.26 | $15.60 | 518,149 |
2018-10-26 | $16.33 | $16.51 | $16.28 | $16.35 | $15.69 | 448,734 |
2018-10-25 | $16.17 | $16.27 | $16.06 | $16.09 | $15.44 | 743,119 |
2018-10-24 | $16.08 | $16.30 | $16.06 | $16.28 | $15.62 | 397,836 |
2018-10-23 | $16.26 | $16.39 | $15.89 | $15.90 | $15.26 | 1,259,431 |
2018-10-22 | $15.93 | $16.00 | $15.76 | $15.77 | $15.13 | 366,630 |
2018-10-19 | $15.89 | $15.94 | $15.73 | $15.86 | $15.22 | 302,562 |
2018-10-18 | $15.80 | $16.12 | $15.79 | $15.96 | $15.32 | 317,416 |
2018-10-17 | $16.24 | $16.31 | $15.96 | $15.96 | $15.32 | 239,009 |
2018-10-16 | $16.14 | $16.28 | $16.04 | $16.26 | $15.60 | 338,736 |
2018-10-15 | $16.25 | $16.32 | $16.09 | $16.17 | $15.52 | 189,951 |
2018-10-12 | $16.14 | $16.40 | $16.10 | $16.19 | $15.54 | 370,385 |
2018-10-11 | $15.98 | $16.46 | $15.90 | $16.34 | $15.68 | 526,756 |
2018-10-10 | $15.62 | $15.80 | $15.48 | $15.77 | $15.13 | 516,475 |
2018-10-09 | $15.64 | $15.93 | $15.61 | $15.89 | $15.25 | 633,891 |
2018-10-08 | $15.56 | $15.63 | $15.43 | $15.43 | $14.81 | 405,401 |
2018-10-05 | $15.73 | $15.88 | $15.42 | $15.62 | $14.99 | 876,845 |
2018-10-04 | $16.08 | $16.18 | $15.89 | $16.01 | $15.36 | 1,022,827 |
2018-10-03 | $17.02 | $17.04 | $16.10 | $16.37 | $15.71 | 971,500 |
2018-10-02 | $17.18 | $17.38 | $17.17 | $17.29 | $16.59 | 299,903 |
2018-10-01 | $17.19 | $17.26 | $16.95 | $16.96 | $16.28 | 664,857 |
2018-09-28 | $17.60 | $17.64 | $17.33 | $17.34 | $16.64 | 440,228 |
2018-09-27 | $17.33 | $17.52 | $17.28 | $17.50 | $16.79 | 529,935 |
2018-09-26 | $17.21 | $17.49 | $17.10 | $17.48 | $16.77 | 718,107 |
2018-09-25 | $17.04 | $17.14 | $16.98 | $17.11 | $16.42 | 481,202 |
2018-09-24 | $17.20 | $17.42 | $17.19 | $17.22 | $16.47 | 556,569 |
2018-09-21 | $17.24 | $17.43 | $17.24 | $17.37 | $16.61 | 396,666 |
2018-09-20 | $17.14 | $17.45 | $17.09 | $17.38 | $16.62 | 325,718 |
2018-09-19 | $17.35 | $17.37 | $16.97 | $17.16 | $16.41 | 549,371 |
2018-09-18 | $17.79 | $17.81 | $17.40 | $17.47 | $16.71 | 608,514 |
2018-09-17 | $17.86 | $18.14 | $17.83 | $18.02 | $17.24 | 249,771 |
2018-09-14 | $17.98 | $18.18 | $17.92 | $18.05 | $17.26 | 490,838 |
2018-09-13 | $18.39 | $18.50 | $18.23 | $18.28 | $17.48 | 287,032 |
2018-09-12 | $18.26 | $18.33 | $18.20 | $18.22 | $17.43 | 233,576 |
2018-09-11 | $18.27 | $18.33 | $18.07 | $18.10 | $17.31 | 885,914 |
2018-09-10 | $18.35 | $18.53 | $18.34 | $18.50 | $17.69 | 291,320 |
2018-09-07 | $18.42 | $18.45 | $18.26 | $18.31 | $17.51 | 852,059 |
2018-09-06 | $18.63 | $18.87 | $18.60 | $18.80 | $17.98 | 331,835 |
2018-09-05 | $18.64 | $18.68 | $18.52 | $18.59 | $17.78 | 295,073 |
2018-09-04 | $18.72 | $18.78 | $18.62 | $18.74 | $17.92 | 636,354 |
2018-08-31 | $19.52 | $19.52 | $19.04 | $19.07 | $18.24 | 434,803 |
2018-08-30 | $19.24 | $19.30 | $19.13 | $19.21 | $18.37 | 307,621 |
2018-08-29 | $19.05 | $19.16 | $18.90 | $19.09 | $18.26 | 414,538 |
2018-08-28 | $19.10 | $19.13 | $18.94 | $19.02 | $18.19 | 416,311 |
2018-08-27 | $19.50 | $19.52 | $19.34 | $19.36 | $18.52 | 724,115 |
2018-08-24 | $19.41 | $19.74 | $19.34 | $19.73 | $18.87 | 423,476 |
2018-08-23 | $19.60 | $19.66 | $19.48 | $19.61 | $18.76 | 438,484 |
2018-08-22 | $19.60 | $19.62 | $19.40 | $19.52 | $18.67 | 266,478 |
2018-08-21 | $19.31 | $19.37 | $19.16 | $19.31 | $18.47 | 601,659 |
2018-08-20 | $19.44 | $19.55 | $19.38 | $19.49 | $18.64 | 939,858 |
2018-08-17 | $19.15 | $19.30 | $19.00 | $19.12 | $18.29 | 342,624 |
2018-08-16 | $19.03 | $19.09 | $18.78 | $19.05 | $18.22 | 493,891 |
2018-08-15 | $18.96 | $19.19 | $18.93 | $19.05 | $18.22 | 600,032 |
2018-08-14 | $18.94 | $18.94 | $18.68 | $18.74 | $17.92 | 358,965 |
2018-08-13 | $18.77 | $18.99 | $18.77 | $18.89 | $18.07 | 827,377 |
2018-08-10 | $18.86 | $19.16 | $18.81 | $18.97 | $18.14 | 489,981 |
2018-08-09 | $18.32 | $18.60 | $18.29 | $18.57 | $17.76 | 796,664 |
2018-08-08 | $18.08 | $18.23 | $18.05 | $18.14 | $17.35 | 235,015 |
2018-08-07 | $18.23 | $18.28 | $18.04 | $18.09 | $17.30 | 277,624 |
2018-08-06 | $18.47 | $18.62 | $18.36 | $18.37 | $17.57 | 311,024 |
2018-08-03 | $18.14 | $18.36 | $18.14 | $18.32 | $17.52 | 361,132 |
2018-08-02 | $18.07 | $18.12 | $17.92 | $18.08 | $17.29 | 221,428 |
2018-08-01 | $17.90 | $18.12 | $17.81 | $18.01 | $17.23 | 651,777 |
2018-07-31 | $18.48 | $18.52 | $18.39 | $18.45 | $17.65 | 356,148 |
2018-07-30 | $18.13 | $18.32 | $18.12 | $18.16 | $17.37 | 248,193 |
2018-07-27 | $18.51 | $18.54 | $18.32 | $18.35 | $17.55 | 265,606 |
2018-07-26 | $18.48 | $18.54 | $18.22 | $18.28 | $17.48 | 165,771 |
2018-07-25 | $18.60 | $18.72 | $18.26 | $18.37 | $17.57 | 246,315 |
2018-07-24 | $18.28 | $18.52 | $18.20 | $18.48 | $17.68 | 280,374 |
2018-07-23 | $18.78 | $18.80 | $18.23 | $18.29 | $17.49 | 716,553 |
2018-07-20 | $19.39 | $19.39 | $18.95 | $18.99 | $18.16 | 511,352 |
2018-07-19 | $19.47 | $19.79 | $19.47 | $19.69 | $18.83 | 253,898 |
2018-07-18 | $19.59 | $19.61 | $19.30 | $19.34 | $18.50 | 239,279 |
2018-07-17 | $19.75 | $19.77 | $19.55 | $19.56 | $18.71 | 158,502 |
2018-07-16 | $19.71 | $19.72 | $19.42 | $19.69 | $18.83 | 282,193 |
2018-07-13 | $19.90 | $20.03 | $19.82 | $19.95 | $19.08 | 360,807 |
2018-07-12 | $19.68 | $19.83 | $19.68 | $19.82 | $18.96 | 261,277 |
2018-07-11 | $19.80 | $19.87 | $19.65 | $19.81 | $18.95 | 233,841 |
2018-07-10 | $19.54 | $19.67 | $19.52 | $19.61 | $18.76 | 166,857 |
2018-07-09 | $19.64 | $19.71 | $19.57 | $19.60 | $18.75 | 335,478 |
2018-07-06 | $19.97 | $20.07 | $19.85 | $19.98 | $19.11 | 284,596 |
2018-07-05 | $19.64 | $19.88 | $19.62 | $19.80 | $18.94 | 275,879 |
2018-07-03 | $19.40 | $19.64 | $19.40 | $19.60 | $18.75 | 203,313 |
2018-07-02 | $19.51 | $19.51 | $19.30 | $19.33 | $18.49 | 415,098 |
2018-06-29 | $19.58 | $19.73 | $19.33 | $19.36 | $18.52 | 515,936 |
2018-06-28 | $19.58 | $19.62 | $19.43 | $19.57 | $18.72 | 233,511 |
2018-06-27 | $19.37 | $19.60 | $19.30 | $19.55 | $18.70 | 547,715 |
2018-06-26 | $18.91 | $19.04 | $18.89 | $19.01 | $18.18 | 358,546 |
2018-06-25 | $18.87 | $19.09 | $18.87 | $18.94 | $18.12 | 663,254 |
2018-06-22 | $18.63 | $18.86 | $18.61 | $18.84 | $18.02 | 257,513 |
2018-06-21 | $18.75 | $18.92 | $18.69 | $18.81 | $17.99 | 156,773 |
2018-06-20 | $18.93 | $18.93 | $18.55 | $18.57 | $17.76 | 658,727 |
2018-06-19 | $19.07 | $19.17 | $18.93 | $19.05 | $18.22 | 216,831 |
2018-06-18 | $18.96 | $18.96 | $18.74 | $18.83 | $17.91 | 258,800 |
2018-06-15 | $19.12 | $19.22 | $18.84 | $18.85 | $17.93 | 323,483 |
2018-06-14 | $18.60 | $18.84 | $18.47 | $18.82 | $17.90 | 455,581 |
2018-06-13 | $18.44 | $18.55 | $18.09 | $18.37 | $17.47 | 298,400 |
2018-06-12 | $18.23 | $18.47 | $18.21 | $18.39 | $17.49 | 203,187 |
2018-06-11 | $18.27 | $18.43 | $18.23 | $18.41 | $17.51 | 447,510 |
2018-06-08 | $18.54 | $18.66 | $18.47 | $18.50 | $17.60 | 249,565 |
2018-06-07 | $18.13 | $18.96 | $18.12 | $18.70 | $17.79 | 631,729 |
2018-06-06 | $18.31 | $18.32 | $18.02 | $18.17 | $17.28 | 401,978 |
2018-06-05 | $18.71 | $18.81 | $18.57 | $18.62 | $17.71 | 327,659 |
2018-06-04 | $18.82 | $18.82 | $18.44 | $18.47 | $17.57 | 711,742 |
2018-06-01 | $18.81 | $19.07 | $18.68 | $18.89 | $17.97 | 894,796 |
2018-05-31 | $19.39 | $19.56 | $19.07 | $19.18 | $18.25 | 467,908 |
2018-05-30 | $19.12 | $19.33 | $18.99 | $19.28 | $18.34 | 524,272 |
2018-05-29 | $19.00 | $19.83 | $18.86 | $19.68 | $18.72 | 1,228,323 |
2018-05-25 | $18.45 | $18.58 | $18.41 | $18.51 | $17.61 | 1,269,188 |
2018-05-24 | $18.09 | $18.23 | $18.05 | $18.12 | $17.24 | 892,837 |
2018-05-23 | $17.64 | $17.80 | $17.61 | $17.74 | $16.88 | 1,226,933 |
2018-05-22 | $17.43 | $17.46 | $17.25 | $17.36 | $16.51 | 293,655 |
2018-05-21 | $17.37 | $17.49 | $17.30 | $17.44 | $16.59 | 676,404 |
2018-05-18 | $17.10 | $17.45 | $17.10 | $17.41 | $16.56 | 752,729 |
2018-05-17 | $17.18 | $17.26 | $16.93 | $16.97 | $16.14 | 565,928 |
2018-05-16 | $17.52 | $17.57 | $17.24 | $17.26 | $16.42 | 597,383 |
2018-05-15 | $17.58 | $17.60 | $17.20 | $17.44 | $16.59 | 1,011,252 |
2018-05-14 | $18.15 | $18.24 | $18.06 | $18.08 | $17.20 | 173,582 |
2018-05-11 | $18.40 | $18.42 | $18.17 | $18.36 | $17.47 | 247,183 |
2018-05-10 | $18.03 | $18.25 | $17.97 | $18.22 | $17.33 | 1,072,870 |
2018-05-09 | $17.87 | $17.99 | $17.80 | $17.82 | $16.95 | 267,043 |
2018-05-08 | $18.07 | $18.27 | $17.94 | $18.11 | $17.23 | 241,136 |
2018-05-07 | $18.24 | $18.28 | $18.15 | $18.19 | $17.30 | 205,445 |
2018-05-04 | $18.36 | $18.37 | $18.04 | $18.28 | $17.39 | 255,619 |
2018-05-03 | $18.19 | $18.40 | $18.14 | $18.18 | $17.29 | 220,434 |
2018-05-02 | $18.12 | $18.19 | $17.93 | $17.93 | $17.06 | 301,283 |
2018-05-01 | $18.21 | $18.21 | $17.94 | $18.00 | $17.12 | 372,326 |
2018-04-30 | $18.18 | $18.41 | $18.14 | $18.22 | $17.33 | 455,159 |
2018-04-27 | $17.92 | $18.14 | $17.92 | $18.10 | $17.22 | 713,970 |
2018-04-26 | $17.59 | $17.78 | $17.55 | $17.73 | $16.87 | 518,821 |
2018-04-25 | $17.46 | $17.57 | $17.25 | $17.37 | $16.52 | 450,332 |
2018-04-24 | $17.80 | $17.93 | $17.62 | $17.69 | $16.83 | 431,872 |
2018-04-23 | $17.89 | $18.01 | $17.77 | $17.97 | $17.09 | 599,009 |
2018-04-20 | $18.13 | $18.25 | $17.93 | $17.95 | $17.08 | 360,809 |
2018-04-19 | $18.40 | $18.44 | $18.10 | $18.38 | $17.48 | 469,774 |
2018-04-18 | $19.25 | $19.30 | $18.79 | $18.79 | $17.87 | 276,736 |
2018-04-17 | $19.09 | $19.42 | $19.06 | $19.28 | $18.34 | 256,682 |
2018-04-16 | $18.79 | $19.12 | $18.75 | $19.12 | $18.19 | 501,266 |
2018-04-13 | $18.92 | $19.21 | $18.92 | $19.13 | $18.20 | 343,141 |
2018-04-12 | $19.16 | $19.17 | $18.88 | $19.00 | $18.07 | 668,272 |
2018-04-11 | $19.58 | $19.59 | $19.30 | $19.40 | $18.45 | 188,530 |
2018-04-10 | $19.28 | $19.34 | $19.06 | $19.22 | $18.28 | 267,802 |
2018-04-09 | $19.01 | $19.31 | $18.86 | $19.31 | $18.37 | 974,002 |
2018-04-06 | $19.03 | $19.24 | $18.81 | $19.23 | $18.29 | 442,540 |
2018-04-05 | $18.76 | $18.83 | $18.60 | $18.63 | $17.72 | 308,435 |
2018-04-04 | $19.38 | $19.40 | $19.00 | $19.04 | $18.11 | 952,461 |
2018-04-03 | $19.39 | $19.42 | $19.10 | $19.16 | $18.23 | 633,622 |
2018-04-02 | $19.40 | $19.84 | $19.27 | $19.63 | $18.67 | 1,334,586 |
2018-03-29 | $19.32 | $19.70 | $19.32 | $19.53 | $18.58 | 446,502 |
2018-03-28 | $19.32 | $19.39 | $19.07 | $19.21 | $18.27 | 605,007 |
2018-03-27 | $18.56 | $19.14 | $18.56 | $19.08 | $18.15 | 612,534 |
2018-03-26 | $18.66 | $18.82 | $18.49 | $18.50 | $17.60 | 342,157 |
2018-03-23 | $18.50 | $18.78 | $18.47 | $18.70 | $17.79 | 380,976 |
2018-03-22 | $18.81 | $19.00 | $18.48 | $18.76 | $17.85 | 482,611 |
2018-03-21 | $18.01 | $18.38 | $17.77 | $18.20 | $17.31 | 407,120 |
2018-03-20 | $18.17 | $18.29 | $18.11 | $18.17 | $17.28 | 516,722 |
2018-03-19 | $18.35 | $18.67 | $18.30 | $18.44 | $17.51 | 1,393,591 |
2018-03-16 | $18.61 | $18.68 | $18.48 | $18.58 | $17.65 | 469,016 |
2018-03-15 | $18.76 | $18.90 | $18.65 | $18.81 | $17.86 | 254,281 |
2018-03-14 | $18.41 | $18.87 | $18.40 | $18.81 | $17.86 | 524,197 |
2018-03-13 | $18.25 | $18.40 | $18.01 | $18.34 | $17.42 | 356,796 |
2018-03-12 | $17.91 | $18.08 | $17.87 | $18.06 | $17.15 | 264,207 |
2018-03-09 | $17.79 | $17.90 | $17.60 | $17.75 | $16.86 | 506,976 |
2018-03-08 | $17.93 | $18.23 | $17.91 | $18.10 | $17.19 | 250,388 |
2018-03-07 | $18.06 | $18.09 | $17.76 | $17.81 | $16.91 | 229,487 |
2018-03-06 | $17.96 | $18.10 | $17.84 | $17.86 | $16.96 | 1,557,094 |
2018-03-05 | $18.17 | $18.17 | $17.63 | $17.84 | $16.94 | 644,416 |
2018-03-02 | $18.20 | $18.22 | $17.86 | $17.93 | $17.03 | 727,317 |
2018-03-01 | $18.02 | $18.54 | $17.88 | $18.42 | $17.49 | 871,057 |
2018-02-28 | $17.94 | $18.08 | $17.83 | $18.04 | $17.13 | 1,062,085 |
2018-02-27 | $17.95 | $18.01 | $17.37 | $17.72 | $16.83 | 1,368,145 |
2018-02-26 | $18.03 | $18.11 | $17.73 | $17.79 | $16.89 | 679,206 |
2018-02-23 | $17.65 | $17.84 | $17.59 | $17.77 | $16.88 | 1,173,295 |
2018-02-22 | $17.38 | $17.56 | $17.27 | $17.31 | $16.44 | 400,051 |
2018-02-21 | $17.84 | $17.86 | $17.06 | $17.18 | $16.32 | 1,291,056 |
2018-02-20 | $17.89 | $17.95 | $17.62 | $17.80 | $16.90 | 831,016 |
2018-02-16 | $18.19 | $18.28 | $17.89 | $18.05 | $17.14 | 1,212,159 |
2018-02-15 | $17.82 | $18.09 | $17.74 | $17.79 | $16.89 | 370,106 |
2018-02-14 | $17.94 | $18.00 | $17.51 | $17.61 | $16.72 | 911,407 |
2018-02-13 | $18.04 | $18.20 | $17.93 | $18.17 | $17.26 | 476,931 |
2018-02-12 | $18.00 | $18.34 | $17.84 | $17.99 | $17.08 | 1,425,565 |
2018-02-09 | $17.79 | $18.25 | $17.66 | $17.72 | $16.83 | 585,182 |
2018-02-08 | $17.76 | $18.31 | $17.70 | $18.10 | $17.19 | 1,158,142 |
2018-02-07 | $18.73 | $18.83 | $18.03 | $18.14 | $17.23 | 1,074,881 |
2018-02-06 | $18.91 | $19.10 | $18.54 | $18.68 | $17.74 | 842,500 |
2018-02-05 | $18.31 | $19.53 | $18.08 | $19.06 | $18.10 | 1,595,068 |
2018-02-02 | $18.81 | $18.85 | $18.36 | $18.51 | $17.58 | 896,365 |
2018-02-01 | $19.89 | $19.93 | $19.01 | $19.04 | $18.08 | 1,034,707 |
2018-01-31 | $19.96 | $20.00 | $19.54 | $19.95 | $18.95 | 391,933 |
2018-01-30 | $19.72 | $19.72 | $19.41 | $19.57 | $18.59 | 443,544 |
2018-01-29 | $20.01 | $20.04 | $19.72 | $19.94 | $18.94 | 446,609 |
2018-01-26 | $20.51 | $20.51 | $20.11 | $20.31 | $19.29 | 276,097 |
2018-01-25 | $20.12 | $20.62 | $19.97 | $20.60 | $19.56 | 325,384 |
2018-01-24 | $19.99 | $20.13 | $19.84 | $20.10 | $19.09 | 781,409 |
2018-01-23 | $20.45 | $20.65 | $20.20 | $20.41 | $19.38 | 669,533 |
2018-01-22 | $20.32 | $20.41 | $20.08 | $20.12 | $19.11 | 272,834 |
2018-01-19 | $20.27 | $20.35 | $20.08 | $20.12 | $19.11 | 418,290 |
2018-01-18 | $20.56 | $20.71 | $20.35 | $20.46 | $19.43 | 1,069,231 |
2018-01-17 | $21.16 | $21.40 | $20.88 | $21.05 | $19.99 | 389,318 |
2018-01-16 | $21.14 | $21.23 | $20.87 | $21.07 | $20.01 | 935,185 |
2018-01-12 | $20.62 | $20.97 | $20.56 | $20.85 | $19.80 | 537,342 |
2018-01-11 | $20.39 | $20.89 | $20.25 | $20.76 | $19.72 | 591,287 |
2018-01-10 | $20.00 | $20.57 | $19.93 | $20.51 | $19.48 | 792,855 |
2018-01-09 | $21.00 | $21.03 | $20.50 | $20.55 | $19.52 | 763,751 |
2018-01-08 | $21.66 | $21.66 | $21.21 | $21.44 | $20.36 | 229,541 |
2018-01-05 | $21.58 | $21.72 | $21.32 | $21.50 | $20.42 | 644,910 |
2018-01-04 | $21.44 | $21.71 | $21.30 | $21.67 | $20.58 | 225,999 |
2018-01-03 | $21.62 | $21.73 | $21.38 | $21.64 | $20.55 | 279,607 |
2018-01-02 | $21.90 | $21.94 | $21.15 | $21.38 | $20.30 | 918,411 |
2017-12-29 | $21.91 | $22.22 | $21.89 | $22.11 | $21.00 | 298,723 |
2017-12-28 | $21.96 | $22.08 | $21.86 | $22.02 | $20.91 | 150,782 |
2017-12-27 | $21.48 | $22.16 | $21.48 | $22.05 | $20.94 | 765,011 |
2017-12-26 | $21.10 | $21.46 | $21.10 | $21.24 | $20.17 | 238,561 |
2017-12-22 | $21.06 | $21.12 | $20.93 | $21.07 | $20.01 | 194,231 |
2017-12-21 | $20.68 | $21.09 | $20.67 | $20.97 | $19.91 | 1,427,528 |
2017-12-20 | $20.71 | $20.90 | $20.53 | $20.61 | $19.57 | 682,233 |
2017-12-19 | $21.77 | $21.79 | $21.08 | $21.37 | $20.29 | 1,233,019 |
2017-12-18 | $22.72 | $22.72 | $22.13 | $22.25 | $21.06 | 539,869 |
2017-12-15 | $22.61 | $23.01 | $22.49 | $22.87 | $21.65 | 346,140 |
2017-12-14 | $22.24 | $22.69 | $22.08 | $22.64 | $21.43 | 275,622 |
2017-12-13 | $22.08 | $22.39 | $22.00 | $22.34 | $21.14 | 393,520 |
2017-12-12 | $21.79 | $21.89 | $21.50 | $21.87 | $20.70 | 486,915 |
2017-12-11 | $22.15 | $22.27 | $21.88 | $21.92 | $20.75 | 114,035 |
2017-12-08 | $22.02 | $22.04 | $21.82 | $22.04 | $20.86 | 163,400 |
2017-12-07 | $22.74 | $22.79 | $21.87 | $22.09 | $20.91 | 218,527 |
2017-12-06 | $22.66 | $22.85 | $22.55 | $22.57 | $21.36 | 370,871 |
2017-12-05 | $21.96 | $22.44 | $21.93 | $22.33 | $21.14 | 334,575 |
2017-12-04 | $21.68 | $22.05 | $21.62 | $22.04 | $20.86 | 369,375 |
2017-12-01 | $21.65 | $22.56 | $21.26 | $21.98 | $20.80 | 635,095 |
2017-11-30 | $21.22 | $21.31 | $20.77 | $21.12 | $19.99 | 313,121 |
2017-11-29 | $21.36 | $21.43 | $21.12 | $21.37 | $20.23 | 366,614 |
2017-11-28 | $22.02 | $22.18 | $21.83 | $21.98 | $20.80 | 186,795 |
2017-11-27 | $22.08 | $22.11 | $21.82 | $21.92 | $20.75 | 168,936 |
2017-11-24 | $22.11 | $22.13 | $21.94 | $22.02 | $20.84 | 125,048 |
2017-11-22 | $21.96 | $22.22 | $21.91 | $22.21 | $21.02 | 182,478 |
2017-11-21 | $22.16 | $22.27 | $21.79 | $21.97 | $20.79 | 175,528 |
2017-11-20 | $21.55 | $21.80 | $21.55 | $21.80 | $20.63 | 303,363 |
2017-11-17 | $21.65 | $21.84 | $21.58 | $21.79 | $20.62 | 273,734 |
2017-11-16 | $21.65 | $21.80 | $21.34 | $21.36 | $20.22 | 464,877 |
2017-11-15 | $21.65 | $21.97 | $21.45 | $21.94 | $20.77 | 336,335 |
2017-11-14 | $21.00 | $21.25 | $21.00 | $21.20 | $20.07 | 820,932 |
2017-11-13 | $21.05 | $21.05 | $20.79 | $20.81 | $19.70 | 233,246 |
2017-11-10 | $21.01 | $21.06 | $20.62 | $20.72 | $19.61 | 873,698 |
2017-11-09 | $21.61 | $21.78 | $21.42 | $21.67 | $20.51 | 226,520 |
2017-11-08 | $21.98 | $22.07 | $21.78 | $21.85 | $20.68 | 158,876 |
2017-11-07 | $21.78 | $22.07 | $21.74 | $21.97 | $20.79 | 257,195 |
2017-11-06 | $21.65 | $21.77 | $21.52 | $21.73 | $20.57 | 462,448 |
2017-11-03 | $21.39 | $21.51 | $21.22 | $21.51 | $20.36 | 373,552 |
2017-11-02 | $21.16 | $21.42 | $21.12 | $21.32 | $20.18 | 334,120 |
2017-11-01 | $20.83 | $21.23 | $20.81 | $21.05 | $19.92 | 425,941 |
2017-10-31 | $20.77 | $20.86 | $20.74 | $20.76 | $19.65 | 267,950 |
2017-10-30 | $20.47 | $20.77 | $20.33 | $20.76 | $19.65 | 621,936 |
2017-10-27 | $20.01 | $20.20 | $19.95 | $20.18 | $19.10 | 1,522,318 |
2017-10-26 | $20.07 | $20.10 | $19.79 | $19.80 | $18.74 | 510,294 |
2017-10-25 | $19.85 | $20.06 | $19.78 | $20.01 | $18.94 | 754,995 |
2017-10-24 | $20.25 | $20.41 | $20.14 | $20.30 | $19.21 | 340,380 |
2017-10-23 | $20.65 | $20.80 | $20.58 | $20.66 | $19.55 | 1,063,492 |
2017-10-20 | $20.55 | $20.69 | $20.40 | $20.59 | $19.49 | 1,847,623 |
2017-10-19 | $21.45 | $21.58 | $21.22 | $21.22 | $20.08 | 1,590,177 |
2017-10-18 | $21.09 | $21.16 | $20.91 | $21.15 | $20.02 | 1,576,134 |
2017-10-17 | $21.28 | $21.62 | $21.28 | $21.58 | $20.43 | 816,278 |
2017-10-16 | $21.37 | $21.54 | $21.29 | $21.50 | $20.35 | 807,342 |
2017-10-13 | $21.42 | $21.57 | $21.18 | $21.54 | $20.39 | 389,813 |
2017-10-12 | $20.86 | $21.09 | $20.72 | $21.07 | $19.94 | 1,040,377 |
2017-10-11 | $20.88 | $20.92 | $20.74 | $20.83 | $19.72 | 346,914 |
2017-10-10 | $20.60 | $21.03 | $20.60 | $20.70 | $19.59 | 1,031,837 |
2017-10-09 | $20.47 | $20.64 | $20.43 | $20.58 | $19.48 | 332,993 |
2017-10-06 | $20.27 | $20.66 | $20.13 | $20.40 | $19.31 | 391,961 |
2017-10-05 | $20.72 | $20.73 | $20.46 | $20.58 | $19.48 | 1,315,167 |
2017-10-04 | $20.86 | $20.91 | $20.57 | $20.82 | $19.71 | 1,238,772 |
2017-10-03 | $20.58 | $20.87 | $20.56 | $20.77 | $19.66 | 376,336 |
2017-10-02 | $21.00 | $21.12 | $20.75 | $20.75 | $19.64 | 1,505,572 |
2017-09-29 | $20.90 | $21.01 | $20.64 | $20.87 | $19.75 | 331,626 |
2017-09-28 | $20.57 | $20.82 | $20.48 | $20.73 | $19.62 | 405,167 |
2017-09-27 | $20.93 | $21.15 | $20.81 | $20.97 | $19.85 | 1,232,965 |
2017-09-26 | $21.92 | $21.98 | $21.75 | $21.95 | $20.78 | 196,738 |
2017-09-25 | $21.72 | $22.18 | $21.65 | $22.01 | $20.83 | 1,026,769 |
2017-09-22 | $21.78 | $21.92 | $21.57 | $21.64 | $20.48 | 208,918 |
2017-09-21 | $21.60 | $21.83 | $21.46 | $21.46 | $20.31 | 736,709 |
2017-09-20 | $21.53 | $21.56 | $21.20 | $21.52 | $20.37 | 368,231 |
2017-09-19 | $21.68 | $21.70 | $21.42 | $21.45 | $20.30 | 906,958 |
2017-09-18 | $21.80 | $21.85 | $21.47 | $21.65 | $20.49 | 738,167 |
2017-09-15 | $22.05 | $22.08 | $21.84 | $22.01 | $20.83 | 356,439 |
2017-09-14 | $21.76 | $21.99 | $21.69 | $21.99 | $20.81 | 116,786 |
2017-09-13 | $22.05 | $22.05 | $21.71 | $21.74 | $20.58 | 228,649 |
2017-09-12 | $22.13 | $22.15 | $21.86 | $21.99 | $20.81 | 473,510 |
2017-09-11 | $22.59 | $22.63 | $22.23 | $22.35 | $21.15 | 954,194 |
2017-09-08 | $23.25 | $23.25 | $22.94 | $23.18 | $21.94 | 159,910 |
2017-09-07 | $22.85 | $23.46 | $22.81 | $23.33 | $22.08 | 177,756 |
2017-09-06 | $23.07 | $23.18 | $22.50 | $22.63 | $21.42 | 369,725 |
2017-09-05 | $22.63 | $23.05 | $22.49 | $23.03 | $21.80 | 929,105 |
2017-09-01 | $22.31 | $22.34 | $21.86 | $22.03 | $20.85 | 1,306,389 |
2017-08-31 | $22.34 | $22.55 | $22.31 | $22.51 | $21.31 | 308,464 |
2017-08-30 | $22.33 | $22.40 | $22.17 | $22.34 | $21.14 | 127,918 |
2017-08-29 | $22.77 | $22.80 | $22.18 | $22.36 | $21.16 | 199,696 |
2017-08-28 | $21.97 | $22.21 | $21.88 | $22.14 | $20.96 | 131,009 |
2017-08-25 | $22.02 | $22.24 | $21.96 | $22.16 | $20.97 | 156,329 |
2017-08-24 | $21.95 | $22.17 | $21.87 | $21.91 | $20.74 | 129,849 |
2017-08-23 | $22.08 | $22.20 | $21.93 | $22.19 | $21.00 | 173,710 |
2017-08-22 | $21.91 | $21.91 | $21.67 | $21.75 | $20.59 | 206,424 |
2017-08-21 | $21.96 | $22.03 | $21.78 | $22.02 | $20.84 | 222,089 |
2017-08-18 | $22.04 | $22.12 | $21.66 | $21.84 | $20.67 | 277,155 |
2017-08-17 | $21.39 | $21.87 | $21.30 | $21.85 | $20.68 | 346,075 |
2017-08-16 | $20.95 | $21.55 | $20.93 | $21.40 | $20.26 | 402,520 |
2017-08-15 | $20.87 | $21.30 | $20.86 | $21.16 | $20.03 | 353,895 |
2017-08-14 | $21.56 | $21.65 | $21.39 | $21.46 | $20.31 | 223,643 |
2017-08-11 | $21.40 | $21.77 | $21.34 | $21.73 | $20.57 | 233,581 |
2017-08-10 | $21.38 | $21.76 | $21.30 | $21.74 | $20.58 | 252,125 |
2017-08-09 | $21.51 | $21.53 | $21.14 | $21.20 | $20.07 | 251,416 |
2017-08-08 | $20.99 | $21.04 | $20.62 | $20.88 | $19.76 | 214,099 |
2017-08-07 | $20.94 | $21.10 | $20.83 | $21.07 | $19.94 | 135,955 |
2017-08-04 | $21.11 | $21.14 | $20.75 | $21.01 | $19.89 | 889,438 |
2017-08-03 | $21.19 | $21.58 | $21.19 | $21.57 | $20.42 | 276,528 |
2017-08-02 | $20.98 | $21.15 | $20.90 | $20.90 | $19.78 | 179,078 |
2017-08-01 | $20.05 | $20.92 | $20.05 | $20.86 | $19.74 | 996,398 |
2017-07-31 | $20.21 | $20.47 | $20.16 | $20.44 | $19.35 | 120,847 |
2017-07-28 | $20.12 | $20.43 | $20.10 | $20.39 | $19.30 | 194,135 |
2017-07-27 | $20.01 | $20.16 | $19.87 | $20.02 | $18.95 | 251,495 |
2017-07-26 | $20.08 | $20.49 | $20.00 | $20.37 | $19.28 | 346,218 |
2017-07-25 | $20.54 | $20.56 | $20.20 | $20.28 | $19.19 | 812,254 |
2017-07-24 | $21.21 | $21.30 | $21.05 | $21.09 | $19.96 | 192,273 |
2017-07-21 | $21.32 | $21.49 | $21.25 | $21.32 | $20.18 | 160,689 |
2017-07-20 | $21.22 | $21.34 | $20.98 | $21.05 | $19.92 | 253,445 |
2017-07-19 | $20.89 | $20.99 | $20.77 | $20.90 | $19.78 | 157,771 |
2017-07-18 | $20.70 | $20.87 | $20.61 | $20.85 | $19.73 | 332,118 |
2017-07-17 | $20.19 | $20.48 | $20.13 | $20.31 | $19.22 | 718,812 |
2017-07-14 | $20.50 | $20.55 | $20.05 | $20.18 | $19.10 | 492,771 |
2017-07-13 | $20.30 | $20.30 | $19.88 | $20.08 | $19.01 | 272,951 |
2017-07-12 | $20.43 | $20.52 | $20.26 | $20.50 | $19.40 | 321,253 |
2017-07-11 | $19.97 | $20.17 | $19.87 | $20.07 | $19.00 | 127,121 |
2017-07-10 | $19.99 | $20.06 | $19.84 | $19.96 | $18.89 | 237,048 |
2017-07-07 | $19.93 | $20.04 | $19.83 | $19.92 | $18.85 | 388,933 |
2017-07-06 | $20.32 | $20.34 | $19.99 | $20.27 | $19.19 | 423,897 |
2017-07-05 | $20.65 | $20.83 | $20.59 | $20.78 | $19.67 | 366,241 |
2017-07-03 | $21.01 | $21.05 | $20.53 | $20.75 | $19.64 | 530,733 |
2017-06-30 | $20.97 | $21.09 | $20.83 | $20.95 | $19.83 | 222,807 |
2017-06-29 | $20.87 | $21.24 | $20.85 | $21.13 | $20.00 | 375,950 |
2017-06-28 | $21.76 | $21.77 | $21.39 | $21.63 | $20.47 | 228,942 |
2017-06-27 | $22.20 | $22.20 | $21.75 | $21.86 | $20.69 | 363,892 |
2017-06-26 | $22.59 | $22.77 | $22.54 | $22.61 | $21.40 | 242,128 |
2017-06-23 | $22.22 | $22.43 | $22.16 | $22.36 | $21.16 | 142,142 |
2017-06-22 | $22.27 | $22.40 | $22.11 | $22.37 | $21.17 | 399,449 |
2017-06-21 | $21.98 | $22.28 | $21.92 | $22.26 | $21.07 | 163,327 |
2017-06-20 | $21.83 | $22.16 | $21.83 | $22.10 | $20.92 | 307,907 |
2017-06-19 | $21.60 | $21.70 | $21.49 | $21.53 | $20.36 | 225,471 |
2017-06-16 | $21.49 | $21.69 | $21.47 | $21.62 | $20.45 | 261,285 |
2017-06-15 | $21.56 | $21.64 | $21.42 | $21.55 | $20.38 | 107,954 |
2017-06-14 | $21.42 | $21.80 | $21.34 | $21.60 | $20.43 | 386,505 |
2017-06-13 | $20.51 | $20.74 | $20.45 | $20.70 | $19.58 | 152,199 |
2017-06-12 | $20.56 | $20.97 | $20.54 | $20.65 | $19.53 | 159,990 |
2017-06-09 | $20.55 | $20.82 | $20.48 | $20.69 | $19.57 | 254,289 |
2017-06-08 | $20.95 | $20.95 | $20.65 | $20.79 | $19.66 | 272,936 |
2017-06-07 | $21.14 | $21.25 | $20.90 | $20.95 | $19.81 | 271,076 |
2017-06-06 | $21.31 | $21.44 | $21.20 | $21.20 | $20.05 | 496,679 |
2017-06-05 | $21.00 | $21.08 | $20.89 | $20.90 | $19.77 | 389,035 |
2017-06-02 | $21.09 | $21.38 | $21.04 | $21.31 | $20.15 | 772,230 |
2017-06-01 | $20.34 | $20.61 | $20.34 | $20.60 | $19.48 | 541,679 |
2017-05-31 | $20.36 | $20.71 | $20.36 | $20.56 | $19.44 | 543,460 |
2017-05-30 | $20.42 | $20.46 | $20.26 | $20.42 | $19.31 | 315,492 |
2017-05-26 | $20.15 | $20.26 | $20.03 | $20.14 | $19.05 | 221,011 |
2017-05-25 | $19.94 | $20.04 | $19.79 | $20.04 | $18.95 | 189,276 |
2017-05-24 | $19.80 | $20.03 | $19.68 | $20.01 | $18.92 | 248,469 |
2017-05-23 | $20.17 | $20.21 | $19.66 | $19.68 | $18.61 | 421,965 |
2017-05-22 | $20.14 | $20.18 | $20.04 | $20.12 | $19.03 | 259,371 |
2017-05-19 | $20.10 | $20.29 | $19.93 | $20.27 | $19.17 | 319,637 |
2017-05-18 | $20.30 | $20.37 | $20.03 | $20.12 | $19.03 | 433,644 |
2017-05-17 | $19.76 | $20.18 | $19.65 | $20.05 | $18.96 | 434,554 |
2017-05-16 | $19.03 | $19.40 | $19.03 | $19.22 | $18.18 | 357,223 |
2017-05-15 | $19.03 | $19.08 | $18.87 | $19.03 | $18.00 | 207,380 |
2017-05-12 | $18.98 | $19.22 | $18.98 | $19.16 | $18.12 | 455,793 |
2017-05-11 | $18.51 | $18.79 | $18.49 | $18.75 | $17.73 | 225,692 |
2017-05-10 | $18.95 | $19.02 | $18.61 | $18.76 | $17.74 | 684,646 |
2017-05-09 | $18.72 | $18.82 | $18.60 | $18.82 | $17.80 | 488,400 |
2017-05-08 | $19.04 | $19.07 | $18.78 | $18.84 | $17.82 | 502,909 |
2017-05-05 | $19.18 | $19.23 | $18.96 | $19.13 | $18.09 | 217,391 |
2017-05-04 | $19.01 | $19.11 | $18.86 | $19.11 | $18.07 | 1,726,259 |
2017-05-03 | $19.57 | $20.41 | $19.27 | $19.39 | $18.34 | 920,648 |
2017-05-02 | $18.99 | $19.38 | $18.99 | $19.35 | $18.30 | 375,061 |
2017-05-01 | $19.34 | $19.56 | $18.88 | $19.04 | $18.01 | 848,800 |
2017-04-28 | $19.19 | $19.58 | $19.16 | $19.55 | $18.49 | 531,401 |
2017-04-27 | $19.25 | $19.52 | $19.19 | $19.44 | $18.38 | 409,512 |
2017-04-26 | $19.15 | $19.45 | $19.12 | $19.45 | $18.39 | 556,701 |
2017-04-25 | $19.50 | $19.60 | $19.09 | $19.15 | $18.11 | 971,752 |
2017-04-24 | $19.65 | $19.95 | $19.61 | $19.86 | $18.78 | 559,411 |
2017-04-21 | $20.27 | $20.47 | $20.12 | $20.14 | $19.05 | 518,221 |
2017-04-20 | $20.23 | $20.32 | $19.95 | $20.16 | $19.07 | 471,961 |
2017-04-19 | $20.44 | $20.45 | $20.24 | $20.38 | $19.27 | 693,002 |
2017-04-18 | $20.32 | $20.85 | $20.18 | $20.75 | $19.62 | 569,961 |
2017-04-17 | $20.08 | $20.16 | $19.82 | $19.96 | $18.88 | 393,778 |
2017-04-13 | $20.12 | $20.25 | $19.86 | $20.15 | $19.06 | 489,457 |
2017-04-12 | $19.68 | $19.99 | $19.56 | $19.94 | $18.86 | 821,839 |
2017-04-11 | $19.31 | $19.73 | $19.29 | $19.64 | $18.57 | 485,543 |
2017-04-10 | $19.01 | $19.23 | $18.95 | $19.08 | $18.04 | 309,557 |
2017-04-07 | $19.35 | $19.54 | $18.81 | $18.81 | $17.79 | 460,800 |
2017-04-06 | $19.06 | $19.15 | $18.75 | $19.07 | $18.03 | 186,672 |
2017-04-05 | $18.77 | $19.20 | $18.67 | $19.12 | $18.08 | 768,835 |
2017-04-04 | $19.16 | $19.25 | $18.95 | $18.97 | $17.94 | 341,383 |
2017-04-03 | $18.72 | $19.38 | $18.69 | $19.29 | $18.24 | 730,955 |
2017-03-31 | $18.54 | $18.77 | $18.50 | $18.72 | $17.70 | 342,124 |
2017-03-30 | $18.92 | $18.92 | $18.54 | $18.58 | $17.57 | 318,956 |
2017-03-29 | $18.84 | $19.05 | $18.82 | $19.03 | $18.00 | 249,437 |
2017-03-28 | $19.23 | $19.23 | $18.64 | $18.69 | $17.68 | 570,448 |
2017-03-27 | $19.24 | $19.33 | $18.96 | $19.08 | $18.04 | 871,817 |
2017-03-24 | $18.65 | $18.92 | $18.61 | $18.82 | $17.79 | 306,822 |
2017-03-23 | $18.80 | $18.89 | $18.44 | $18.62 | $17.61 | 631,648 |
2017-03-22 | $18.77 | $18.96 | $18.63 | $18.71 | $17.69 | 485,465 |
2017-03-21 | $17.97 | $18.57 | $17.97 | $18.50 | $17.50 | 412,656 |
2017-03-20 | $17.79 | $18.08 | $17.76 | $18.05 | $17.07 | 207,993 |
2017-03-17 | $17.59 | $17.85 | $17.54 | $17.80 | $16.83 | 365,159 |
2017-03-16 | $17.51 | $17.59 | $17.36 | $17.48 | $16.53 | 353,713 |
2017-03-15 | $17.34 | $17.88 | $17.28 | $17.74 | $16.78 | 537,693 |
2017-03-14 | $17.01 | $17.25 | $16.98 | $17.14 | $16.21 | 236,413 |
2017-03-13 | $17.04 | $17.14 | $16.87 | $16.87 | $15.95 | 228,099 |
2017-03-10 | $17.16 | $17.23 | $16.98 | $17.21 | $16.28 | 219,402 |
2017-03-09 | $17.24 | $17.31 | $17.01 | $17.04 | $16.11 | 560,526 |
2017-03-08 | $17.27 | $17.54 | $17.22 | $17.46 | $16.51 | 421,258 |
2017-03-07 | $17.78 | $17.86 | $17.67 | $17.75 | $16.78 | 315,456 |
2017-03-06 | $18.07 | $18.08 | $17.79 | $17.93 | $16.96 | 379,720 |
2017-03-03 | $18.15 | $18.17 | $17.82 | $18.17 | $17.18 | 420,638 |
2017-03-02 | $18.02 | $18.11 | $17.85 | $18.04 | $17.06 | 643,594 |
2017-03-01 | $18.16 | $18.27 | $18.00 | $18.23 | $17.24 | 862,434 |
2017-02-28 | $19.11 | $19.34 | $19.03 | $19.17 | $18.13 | 276,197 |
2017-02-27 | $19.25 | $19.27 | $18.96 | $18.97 | $17.94 | 231,503 |
2017-02-24 | $19.02 | $19.39 | $18.99 | $19.33 | $18.28 | 530,447 |
2017-02-23 | $18.66 | $18.74 | $18.55 | $18.71 | $17.69 | 183,409 |
2017-02-22 | $18.76 | $18.77 | $18.22 | $18.54 | $17.53 | 424,709 |
2017-02-21 | $18.27 | $18.68 | $18.22 | $18.45 | $17.45 | 303,726 |
2017-02-17 | $18.66 | $18.71 | $18.47 | $18.55 | $17.54 | 253,036 |
2017-02-16 | $18.05 | $18.50 | $18.01 | $18.24 | $17.25 | 464,573 |
2017-02-15 | $17.88 | $18.06 | $17.80 | $17.91 | $16.94 | 515,433 |
2017-02-14 | $18.55 | $18.56 | $17.89 | $18.18 | $17.19 | 667,764 |
2017-02-13 | $18.50 | $18.61 | $18.36 | $18.60 | $17.59 | 379,324 |
2017-02-10 | $18.46 | $18.87 | $18.46 | $18.80 | $17.78 | 726,962 |
2017-02-09 | $19.11 | $19.19 | $18.75 | $18.83 | $17.81 | 742,378 |
2017-02-08 | $19.08 | $19.50 | $19.08 | $19.49 | $18.43 | 601,977 |
2017-02-07 | $18.33 | $18.92 | $18.22 | $18.73 | $17.71 | 618,517 |
2017-02-06 | $18.32 | $18.51 | $18.06 | $18.36 | $17.36 | 468,026 |
2017-02-03 | $18.22 | $18.40 | $17.77 | $18.03 | $17.05 | 532,494 |
2017-02-02 | $18.42 | $18.51 | $18.01 | $18.04 | $17.06 | 508,183 |
2017-02-01 | $18.08 | $18.23 | $17.82 | $18.08 | $17.10 | 828,024 |
2017-01-31 | $18.08 | $18.54 | $18.01 | $18.36 | $17.36 | 1,164,330 |
2017-01-30 | $18.11 | $18.29 | $17.99 | $18.02 | $17.04 | 488,988 |
2017-01-27 | $18.07 | $18.27 | $18.01 | $18.16 | $17.17 | 458,580 |
2017-01-26 | $17.82 | $18.01 | $17.59 | $18.00 | $17.02 | 463,025 |
2017-01-25 | $18.06 | $18.17 | $17.70 | $17.78 | $16.81 | 1,314,358 |
2017-01-24 | $18.74 | $18.89 | $18.28 | $18.52 | $17.51 | 847,750 |
2017-01-23 | $18.50 | $19.23 | $18.39 | $18.93 | $17.90 | 928,030 |
2017-01-20 | $18.34 | $18.51 | $18.05 | $18.39 | $17.39 | 474,963 |
2017-01-19 | $18.61 | $18.63 | $18.18 | $18.48 | $17.48 | 453,713 |
2017-01-18 | $19.24 | $19.30 | $18.81 | $18.86 | $17.84 | 345,684 |
2017-01-17 | $19.70 | $19.77 | $19.34 | $19.62 | $18.55 | 329,704 |
2017-01-13 | $19.00 | $19.21 | $18.68 | $19.02 | $17.99 | 348,207 |
2017-01-12 | $19.68 | $19.88 | $19.26 | $19.28 | $18.23 | 508,075 |
2017-01-11 | $19.33 | $19.67 | $19.08 | $19.42 | $18.37 | 553,916 |
2017-01-10 | $19.12 | $19.30 | $19.01 | $19.22 | $18.18 | 259,029 |
2017-01-09 | $19.28 | $19.35 | $19.11 | $19.28 | $18.23 | 249,048 |
2017-01-06 | $19.00 | $19.16 | $18.77 | $18.79 | $17.77 | 509,453 |
2017-01-05 | $18.66 | $19.36 | $18.52 | $19.36 | $18.31 | 826,240 |
2017-01-04 | $18.32 | $18.53 | $18.20 | $18.50 | $17.50 | 735,825 |
2017-01-03 | $17.74 | $18.45 | $17.63 | $18.27 | $17.28 | 789,047 |
2016-12-30 | $17.94 | $18.28 | $17.87 | $18.09 | $17.11 | 642,736 |
2016-12-29 | $17.89 | $18.11 | $17.85 | $17.98 | $17.00 | 636,055 |
2016-12-28 | $17.47 | $17.97 | $17.42 | $17.77 | $16.81 | 821,909 |
2016-12-27 | $17.26 | $17.42 | $17.21 | $17.42 | $16.47 | 252,083 |
2016-12-23 | $17.68 | $17.72 | $17.53 | $17.57 | $16.62 | 304,607 |
2016-12-22 | $17.36 | $17.55 | $17.32 | $17.49 | $16.54 | 234,476 |
2016-12-21 | $17.44 | $17.59 | $17.31 | $17.56 | $16.61 | 217,086 |
2016-12-20 | $17.27 | $17.38 | $17.14 | $17.35 | $16.41 | 292,216 |
2016-12-19 | $17.41 | $17.67 | $17.33 | $17.61 | $16.65 | 403,582 |
2016-12-16 | $17.26 | $17.39 | $16.91 | $17.06 | $16.13 | 668,289 |
2016-12-15 | $17.23 | $17.55 | $17.00 | $17.17 | $16.24 | 1,025,687 |
2016-12-14 | $17.94 | $17.98 | $16.92 | $16.94 | $16.02 | 771,166 |
2016-12-13 | $17.64 | $17.67 | $17.20 | $17.52 | $16.57 | 801,998 |
2016-12-12 | $17.11 | $17.36 | $16.96 | $17.31 | $16.37 | 811,418 |
2016-12-09 | $17.77 | $17.85 | $17.15 | $17.26 | $16.32 | 800,571 |
2016-12-08 | $18.09 | $18.09 | $17.82 | $17.91 | $16.94 | 491,298 |
2016-12-07 | $18.32 | $18.67 | $18.32 | $18.54 | $17.53 | 437,423 |
2016-12-06 | $18.28 | $18.34 | $17.98 | $18.12 | $17.14 | 361,822 |
2016-12-05 | $17.92 | $18.56 | $17.67 | $18.15 | $17.16 | 1,089,944 |
2016-12-02 | $18.00 | $18.46 | $18.00 | $18.20 | $17.21 | 546,716 |
2016-12-01 | $17.72 | $17.93 | $17.31 | $17.83 | $16.86 | 974,325 |
2016-11-30 | $18.28 | $18.76 | $18.04 | $18.27 | $17.28 | 888,210 |
2016-11-29 | $19.01 | $19.41 | $18.86 | $19.30 | $18.25 | 482,902 |
2016-11-28 | $18.94 | $19.11 | $18.82 | $19.10 | $18.06 | 681,760 |
2016-11-25 | $18.88 | $18.90 | $18.50 | $18.67 | $17.66 | 196,874 |
2016-11-23 | $18.27 | $18.72 | $17.97 | $18.61 | $17.60 | 739,320 |
2016-11-22 | $19.05 | $19.10 | $18.73 | $18.83 | $17.81 | 322,466 |
2016-11-21 | $18.87 | $18.99 | $18.73 | $18.85 | $17.83 | 338,835 |
2016-11-18 | $19.09 | $19.24 | $18.46 | $18.71 | $17.69 | 486,226 |
2016-11-17 | $19.21 | $19.31 | $18.78 | $18.87 | $17.85 | 555,559 |
2016-11-16 | $19.43 | $19.80 | $19.37 | $19.75 | $18.68 | 460,852 |
2016-11-15 | $19.35 | $19.64 | $19.18 | $19.22 | $18.18 | 542,698 |
2016-11-14 | $18.93 | $19.60 | $18.69 | $18.97 | $17.94 | 950,221 |
2016-11-11 | $19.73 | $19.79 | $19.12 | $19.32 | $18.27 | 402,392 |
2016-11-10 | $20.21 | $20.73 | $19.65 | $19.66 | $18.59 | 628,888 |
2016-11-09 | $22.01 | $22.06 | $20.37 | $20.58 | $19.46 | 1,058,616 |
2016-11-08 | $24.05 | $24.13 | $23.33 | $23.50 | $22.22 | 266,782 |
2016-11-07 | $23.96 | $24.08 | $23.73 | $23.84 | $22.55 | 205,066 |
2016-11-04 | $24.19 | $24.47 | $24.12 | $24.46 | $23.13 | 186,196 |
2016-11-03 | $23.96 | $24.09 | $23.74 | $23.82 | $22.53 | 178,254 |
2016-11-02 | $24.24 | $24.60 | $24.09 | $24.42 | $23.09 | 165,624 |
2016-11-01 | $23.62 | $24.38 | $23.45 | $24.08 | $22.77 | 352,385 |
2016-10-31 | $23.89 | $24.07 | $23.78 | $24.01 | $22.71 | 268,929 |
2016-10-28 | $23.57 | $23.89 | $23.57 | $23.65 | $22.37 | 201,530 |
2016-10-27 | $23.99 | $23.99 | $23.43 | $23.79 | $22.50 | 404,682 |
2016-10-26 | $24.77 | $24.95 | $24.50 | $24.60 | $23.26 | 165,404 |
2016-10-25 | $24.82 | $25.36 | $24.78 | $25.06 | $23.70 | 135,685 |
2016-10-24 | $25.30 | $25.32 | $24.68 | $24.93 | $23.58 | 181,047 |
2016-10-21 | $25.40 | $25.47 | $25.00 | $25.28 | $23.91 | 158,621 |
2016-10-20 | $25.43 | $25.50 | $25.04 | $25.15 | $23.78 | 170,947 |
2016-10-19 | $24.73 | $25.24 | $24.71 | $25.10 | $23.74 | 219,125 |
2016-10-18 | $24.43 | $25.03 | $24.43 | $25.02 | $23.66 | 228,231 |
2016-10-17 | $24.62 | $24.94 | $24.58 | $24.74 | $23.40 | 241,769 |
2016-10-14 | $24.70 | $25.07 | $24.27 | $24.33 | $23.01 | 349,739 |
2016-10-13 | $25.49 | $25.64 | $25.33 | $25.36 | $23.98 | 286,448 |
2016-10-12 | $24.90 | $25.14 | $24.65 | $25.09 | $23.73 | 267,102 |
2016-10-11 | $25.06 | $25.43 | $24.84 | $25.01 | $23.65 | 299,520 |
2016-10-10 | $25.01 | $25.21 | $24.85 | $25.21 | $23.84 | 168,512 |
2016-10-07 | $25.65 | $25.86 | $25.18 | $25.66 | $24.27 | 201,496 |
2016-10-06 | $25.65 | $26.11 | $25.54 | $25.63 | $24.24 | 302,758 |
2016-10-05 | $26.32 | $26.33 | $25.78 | $26.07 | $24.65 | 291,287 |
2016-10-04 | $27.23 | $27.37 | $26.38 | $26.39 | $24.96 | 266,148 |
2016-10-03 | $27.95 | $27.95 | $27.35 | $27.36 | $25.87 | 364,203 |
2016-09-30 | $28.30 | $28.34 | $27.26 | $27.70 | $26.20 | 299,297 |
2016-09-29 | $27.69 | $28.52 | $27.61 | $28.40 | $26.86 | 162,690 |
2016-09-28 | $28.26 | $28.65 | $28.10 | $28.24 | $26.71 | 233,148 |
2016-09-27 | $28.33 | $28.47 | $27.96 | $28.40 | $26.86 | 213,803 |
2016-09-26 | $27.39 | $27.86 | $27.39 | $27.73 | $26.22 | 133,784 |
2016-09-23 | $27.38 | $27.55 | $27.20 | $27.25 | $25.77 | 116,488 |
2016-09-22 | $27.17 | $27.54 | $27.09 | $27.29 | $25.81 | 303,922 |
2016-09-21 | $25.98 | $26.74 | $25.80 | $26.71 | $25.26 | 155,315 |
2016-09-20 | $26.30 | $26.53 | $26.02 | $26.09 | $24.67 | 192,596 |
2016-09-19 | $25.90 | $26.07 | $25.77 | $25.81 | $24.41 | 264,128 |
2016-09-16 | $25.98 | $26.07 | $25.75 | $26.06 | $24.65 | 188,198 |
2016-09-15 | $25.43 | $25.65 | $25.08 | $25.45 | $24.07 | 270,461 |
2016-09-14 | $25.64 | $26.15 | $25.64 | $25.80 | $24.40 | 208,823 |
2016-09-13 | $26.75 | $26.82 | $25.25 | $25.64 | $24.25 | 787,033 |
2016-09-12 | $26.43 | $26.73 | $26.34 | $26.57 | $25.13 | 231,530 |
2016-09-09 | $26.89 | $26.93 | $26.49 | $26.54 | $25.10 | 284,432 |
2016-09-08 | $28.61 | $28.84 | $27.58 | $27.96 | $26.44 | 1,006,053 |
2016-09-07 | $29.51 | $29.58 | $29.04 | $29.05 | $27.47 | 885,734 |
2016-09-06 | $28.55 | $29.33 | $28.44 | $29.10 | $27.52 | 177,583 |
2016-09-02 | $28.68 | $28.70 | $28.19 | $28.47 | $26.92 | 177,409 |
2016-09-01 | $28.50 | $29.39 | $28.43 | $29.17 | $27.59 | 201,403 |
2016-08-31 | $28.93 | $29.27 | $28.77 | $29.09 | $27.51 | 216,269 |
2016-08-30 | $29.30 | $29.30 | $28.98 | $29.00 | $27.43 | 122,673 |
2016-08-29 | $28.83 | $29.38 | $28.68 | $29.30 | $27.71 | 118,440 |
2016-08-26 | $29.00 | $29.58 | $28.09 | $28.11 | $26.58 | 409,412 |
2016-08-25 | $28.74 | $29.04 | $28.55 | $28.63 | $27.08 | 189,767 |
2016-08-24 | $116.71 | $117.01 | $115.35 | $116.11 | $27.45 | 161,216 |
2016-08-23 | $117.50 | $118.30 | $116.08 | $116.89 | $27.64 | 681,408 |
2016-08-22 | $115.95 | $117.11 | $115.34 | $116.56 | $27.56 | 417,452 |
2016-08-19 | $113.51 | $114.41 | $112.12 | $113.57 | $26.85 | 429,264 |
2016-08-18 | $114.71 | $116.25 | $114.01 | $115.47 | $27.30 | 199,328 |
2016-08-17 | $113.45 | $115.20 | $113.30 | $114.95 | $27.18 | 219,804 |
2016-08-16 | $114.39 | $114.69 | $112.54 | $112.98 | $26.71 | 371,560 |
2016-08-15 | $115.42 | $115.69 | $113.75 | $113.75 | $26.89 | 440,328 |
2016-08-12 | $117.95 | $119.01 | $116.71 | $117.09 | $27.68 | 336,368 |
2016-08-11 | $117.10 | $117.23 | $113.31 | $114.27 | $27.02 | 624,176 |
2016-08-10 | $116.94 | $118.29 | $115.81 | $117.24 | $27.72 | 481,688 |
2016-08-09 | $113.81 | $116.36 | $113.67 | $115.89 | $27.40 | 512,720 |
2016-08-08 | $111.17 | $113.40 | $110.49 | $112.46 | $26.59 | 652,156 |
2016-08-05 | $114.65 | $115.09 | $111.74 | $112.15 | $26.52 | 1,039,652 |
2016-08-04 | $115.81 | $117.42 | $115.37 | $115.69 | $27.35 | 370,240 |
2016-08-03 | $113.60 | $113.97 | $111.98 | $113.31 | $26.79 | 314,224 |
2016-08-02 | $111.85 | $115.31 | $111.03 | $113.02 | $26.72 | 717,324 |
2016-08-01 | $116.60 | $118.48 | $116.25 | $116.64 | $27.58 | 418,996 |
2016-07-29 | $117.76 | $120.87 | $117.21 | $120.68 | $28.53 | 462,980 |
2016-07-28 | $116.18 | $118.74 | $115.98 | $117.73 | $27.83 | 376,572 |
2016-07-27 | $115.47 | $118.29 | $115.30 | $118.18 | $27.94 | 640,788 |
2016-07-26 | $115.39 | $115.50 | $112.97 | $114.01 | $26.96 | 308,116 |
2016-07-25 | $113.93 | $114.92 | $113.30 | $113.54 | $26.84 | 433,904 |
2016-07-22 | $111.08 | $114.82 | $111.08 | $113.78 | $26.90 | 858,176 |
2016-07-21 | $109.68 | $113.34 | $109.11 | $113.20 | $26.76 | 1,686,804 |
2016-07-20 | $112.60 | $113.02 | $111.66 | $112.55 | $26.61 | 360,356 |
2016-07-19 | $114.02 | $114.94 | $112.86 | $114.36 | $27.04 | 361,128 |
2016-07-18 | $114.43 | $114.94 | $111.21 | $112.51 | $26.60 | 299,564 |
2016-07-15 | $113.93 | $114.59 | $112.32 | $113.02 | $26.72 | 425,892 |
2016-07-14 | $115.20 | $116.40 | $114.61 | $115.84 | $27.39 | 505,260 |
2016-07-13 | $120.30 | $121.34 | $119.46 | $121.04 | $28.62 | 254,312 |
2016-07-12 | $118.12 | $119.12 | $116.02 | $117.36 | $27.75 | 511,932 |
2016-07-11 | $124.98 | $126.04 | $122.81 | $123.08 | $29.10 | 585,828 |
2016-07-08 | $124.61 | $126.31 | $123.25 | $126.28 | $29.86 | 356,464 |
2016-07-07 | $122.37 | $125.28 | $121.80 | $123.70 | $29.25 | 419,660 |
2016-07-06 | $124.48 | $124.90 | $122.41 | $123.60 | $29.22 | 468,600 |
2016-07-05 | $121.73 | $124.56 | $121.65 | $123.04 | $29.09 | 640,404 |
2016-07-01 | $119.41 | $119.41 | $115.30 | $118.72 | $28.07 | 745,688 |
2016-06-30 | $113.68 | $116.38 | $112.23 | $113.77 | $26.90 | 511,236 |
2016-06-29 | $115.99 | $117.04 | $112.37 | $112.78 | $26.66 | 438,532 |
2016-06-28 | $115.30 | $116.34 | $114.13 | $115.28 | $27.26 | 433,444 |
2016-06-27 | $113.01 | $115.62 | $112.88 | $114.77 | $27.13 | 566,992 |
2016-06-24 | $108.08 | $108.65 | $105.60 | $106.44 | $25.17 | 558,012 |
2016-06-23 | $99.55 | $101.22 | $98.51 | $99.06 | $23.42 | 1,534,968 |
2016-06-22 | $101.70 | $102.78 | $101.19 | $102.22 | $24.17 | 391,888 |
2016-06-21 | $103.64 | $103.80 | $101.61 | $101.88 | $24.09 | 171,292 |
2016-06-20 | $103.29 | $104.05 | $102.84 | $103.18 | $24.39 | 614,784 |
2016-06-17 | $107.87 | $107.94 | $105.80 | $106.66 | $25.22 | 214,268 |
2016-06-16 | $109.25 | $111.24 | $108.00 | $108.71 | $25.70 | 573,720 |
2016-06-15 | $106.46 | $108.05 | $105.86 | $106.99 | $25.30 | 285,724 |
2016-06-14 | $108.13 | $108.16 | $105.76 | $105.87 | $25.03 | 553,352 |
2016-06-13 | $105.39 | $106.19 | $104.87 | $106.15 | $25.10 | 495,896 |
2016-06-10 | $104.71 | $105.99 | $103.54 | $104.37 | $24.68 | 304,152 |
2016-06-09 | $103.66 | $104.18 | $102.89 | $103.31 | $24.43 | 224,800 |
2016-06-08 | $100.55 | $101.59 | $100.24 | $101.26 | $23.94 | 103,052 |
2016-06-07 | $99.73 | $100.62 | $99.69 | $99.71 | $23.57 | 209,752 |
2016-06-06 | $100.38 | $100.38 | $98.73 | $98.96 | $23.40 | 386,444 |
2016-06-03 | $100.30 | $101.09 | $99.86 | $100.99 | $23.88 | 487,708 |
2016-06-02 | $96.14 | $97.77 | $96.09 | $97.13 | $22.96 | 310,420 |
2016-06-01 | $95.61 | $96.79 | $94.62 | $95.06 | $22.47 | 356,116 |
2016-05-31 | $91.56 | $94.54 | $91.40 | $93.85 | $22.19 | 231,512 |
2016-05-27 | $93.69 | $94.04 | $93.01 | $93.24 | $22.04 | 212,356 |
2016-05-26 | $93.17 | $94.50 | $93.17 | $93.62 | $22.13 | 198,656 |
2016-05-25 | $93.22 | $94.06 | $92.17 | $92.57 | $21.89 | 260,172 |
2016-05-24 | $93.44 | $94.01 | $92.03 | $93.44 | $22.09 | 165,184 |
2016-05-23 | $94.40 | $95.23 | $93.51 | $94.49 | $22.34 | 199,736 |
2016-05-20 | $92.90 | $94.50 | $92.80 | $93.91 | $22.20 | 191,652 |
2016-05-19 | $93.02 | $94.32 | $92.98 | $93.75 | $22.17 | 178,496 |
2016-05-18 | $95.36 | $95.51 | $91.33 | $92.53 | $21.88 | 668,420 |
2016-05-17 | $96.35 | $97.51 | $96.35 | $96.56 | $22.83 | 438,100 |
2016-05-16 | $97.40 | $97.40 | $95.92 | $96.23 | $22.75 | 645,284 |
2016-05-13 | $96.89 | $98.83 | $96.89 | $98.83 | $23.37 | 209,356 |
2016-05-12 | $95.24 | $96.29 | $95.06 | $96.02 | $22.70 | 379,404 |
2016-05-11 | $95.56 | $98.19 | $95.29 | $97.30 | $23.00 | 404,616 |
2016-05-10 | $95.63 | $96.14 | $95.22 | $95.69 | $22.62 | 400,868 |
2016-05-09 | $94.88 | $95.77 | $94.50 | $95.64 | $22.61 | 135,892 |
2016-05-06 | $95.79 | $95.79 | $94.53 | $94.91 | $22.44 | 702,728 |
2016-05-05 | $94.04 | $96.16 | $93.33 | $96.10 | $22.72 | 708,232 |
2016-05-04 | $93.28 | $94.27 | $92.31 | $94.18 | $22.27 | 394,812 |
2016-05-03 | $92.80 | $93.84 | $92.50 | $92.76 | $21.93 | 681,324 |
2016-05-02 | $91.26 | $91.50 | $89.32 | $89.36 | $21.13 | 659,912 |
2016-04-29 | $90.15 | $92.75 | $89.55 | $92.14 | $21.78 | 665,116 |
2016-04-28 | $89.76 | $91.57 | $89.39 | $91.37 | $21.60 | 575,344 |
2016-04-27 | $89.04 | $90.89 | $88.51 | $90.15 | $21.31 | 558,016 |
2016-04-26 | $88.78 | $88.78 | $87.40 | $87.75 | $20.75 | 784,644 |
2016-04-25 | $89.35 | $90.21 | $88.94 | $88.98 | $21.04 | 640,672 |
2016-04-22 | $91.03 | $91.16 | $89.72 | $90.05 | $21.29 | 660,348 |
2016-04-21 | $90.15 | $91.48 | $89.84 | $90.78 | $21.46 | 954,640 |
2016-04-20 | $96.09 | $97.15 | $91.94 | $92.34 | $21.83 | 1,807,480 |
2016-04-19 | $95.98 | $96.27 | $94.21 | $95.56 | $22.59 | 872,088 |
2016-04-18 | $96.40 | $96.69 | $95.04 | $96.43 | $22.80 | 886,912 |
2016-04-15 | $96.44 | $98.29 | $96.37 | $97.52 | $23.06 | 725,032 |
2016-04-14 | $95.67 | $96.40 | $94.69 | $95.31 | $22.53 | 472,572 |
2016-04-13 | $95.03 | $97.07 | $94.80 | $96.64 | $22.85 | 742,736 |
2016-04-12 | $96.00 | $97.02 | $94.75 | $95.69 | $22.62 | 438,476 |
2016-04-11 | $96.65 | $98.39 | $96.08 | $97.63 | $23.08 | 575,160 |
2016-04-08 | $98.54 | $98.98 | $97.24 | $98.05 | $23.18 | 570,580 |
2016-04-07 | $98.62 | $100.26 | $98.15 | $99.90 | $23.62 | 723,148 |
2016-04-06 | $97.08 | $97.29 | $95.30 | $96.42 | $22.80 | 808,944 |
2016-04-05 | $98.12 | $98.93 | $97.67 | $98.52 | $23.29 | 545,232 |
2016-04-04 | $95.52 | $95.88 | $94.39 | $95.43 | $22.56 | 553,824 |
2016-04-01 | $95.94 | $96.21 | $93.63 | $95.30 | $22.53 | 875,240 |
2016-03-31 | $93.30 | $94.89 | $92.83 | $94.40 | $22.32 | 809,980 |
2016-03-30 | $93.35 | $93.42 | $91.02 | $92.61 | $21.90 | 1,436,260 |
2016-03-29 | $94.14 | $95.62 | $93.37 | $95.41 | $22.56 | 1,083,112 |
2016-03-28 | $92.06 | $93.55 | $91.79 | $92.66 | $21.91 | 498,932 |
2016-03-24 | $94.67 | $94.67 | $91.25 | $92.28 | $21.82 | 1,047,332 |
2016-03-23 | $89.89 | $92.94 | $89.78 | $92.34 | $21.83 | 1,316,772 |
2016-03-22 | $91.00 | $91.25 | $89.04 | $89.23 | $21.10 | 539,132 |
2016-03-21 | $89.65 | $90.43 | $88.60 | $89.27 | $21.11 | 489,164 |
2016-03-18 | $91.36 | $92.37 | $90.69 | $91.48 | $21.63 | 1,065,032 |
2016-03-17 | $90.18 | $91.98 | $90.18 | $90.70 | $21.44 | 719,716 |
2016-03-16 | $88.75 | $90.23 | $87.83 | $89.71 | $21.21 | 614,732 |
2016-03-15 | $90.20 | $90.60 | $88.57 | $88.86 | $21.01 | 593,868 |
2016-03-14 | $88.81 | $89.96 | $88.50 | $88.70 | $20.97 | 795,184 |
2016-03-11 | $91.17 | $91.17 | $87.62 | $87.99 | $20.80 | 1,028,672 |
2016-03-10 | $92.51 | $93.13 | $89.12 | $90.71 | $21.45 | 1,327,628 |
2016-03-09 | $91.51 | $92.80 | $90.99 | $91.72 | $21.69 | 1,008,440 |
2016-03-08 | $94.18 | $95.57 | $93.44 | $93.55 | $22.12 | 821,608 |
2016-03-07 | $90.33 | $90.70 | $89.48 | $90.54 | $21.41 | 619,796 |
2016-03-04 | $90.84 | $91.69 | $88.83 | $90.62 | $21.43 | 1,496,584 |
2016-03-03 | $91.51 | $93.44 | $91.00 | $92.41 | $21.85 | 1,719,864 |
2016-03-02 | $90.03 | $91.42 | $89.81 | $91.38 | $21.60 | 900,160 |
2016-03-01 | $95.52 | $95.54 | $90.04 | $90.38 | $21.37 | 1,705,284 |
2016-02-29 | $94.18 | $95.64 | $94.09 | $95.01 | $22.46 | 652,116 |
2016-02-26 | $93.84 | $94.91 | $93.30 | $94.17 | $22.26 | 1,009,296 |
2016-02-25 | $96.23 | $98.60 | $96.18 | $96.87 | $22.90 | 1,031,668 |
2016-02-24 | $98.60 | $100.65 | $95.33 | $95.89 | $22.67 | 1,088,580 |
2016-02-23 | $93.00 | $97.04 | $92.82 | $96.43 | $22.80 | 758,192 |
2016-02-22 | $95.63 | $95.66 | $94.79 | $95.26 | $22.52 | 492,468 |
2016-02-19 | $95.24 | $97.19 | $94.87 | $95.44 | $22.56 | 1,646,108 |
2016-02-18 | $92.08 | $95.42 | $91.99 | $95.21 | $22.51 | 1,066,248 |
2016-02-17 | $92.60 | $92.92 | $90.64 | $91.96 | $21.74 | 1,173,204 |
2016-02-16 | $94.88 | $94.95 | $92.96 | $93.72 | $22.16 | 621,296 |
2016-02-12 | $99.28 | $100.38 | $95.36 | $96.73 | $22.87 | 1,117,100 |
2016-02-11 | $103.35 | $105.15 | $100.15 | $101.62 | $24.03 | 1,146,164 |
2016-02-10 | $97.22 | $99.69 | $96.03 | $99.66 | $23.56 | 1,130,284 |
2016-02-09 | $98.02 | $98.02 | $95.65 | $97.17 | $22.97 | 811,788 |
2016-02-08 | $93.00 | $97.09 | $93.00 | $96.67 | $22.86 | 1,353,756 |
2016-02-05 | $89.18 | $91.55 | $88.58 | $91.02 | $21.52 | 742,336 |
2016-02-04 | $89.91 | $90.63 | $88.43 | $90.63 | $21.43 | 728,020 |
2016-02-03 | $90.04 | $93.55 | $89.28 | $89.33 | $21.12 | 1,320,424 |
2016-02-02 | $89.80 | $91.64 | $89.56 | $91.52 | $21.64 | 1,397,116 |
2016-02-01 | $86.94 | $87.57 | $86.02 | $86.77 | $20.51 | 588,672 |
2016-01-29 | $87.71 | $88.72 | $86.86 | $87.40 | $20.66 | 1,169,568 |
2016-01-28 | $84.11 | $85.68 | $83.84 | $85.43 | $20.20 | 326,336 |
2016-01-27 | $84.54 | $85.55 | $83.41 | $85.03 | $20.10 | 507,736 |
2016-01-26 | $84.98 | $85.80 | $84.45 | $85.20 | $20.14 | 503,624 |
2016-01-25 | $84.87 | $85.48 | $84.39 | $85.01 | $20.10 | 416,024 |
2016-01-22 | $82.74 | $83.98 | $82.02 | $83.72 | $19.79 | 539,940 |
2016-01-21 | $86.93 | $87.62 | $84.47 | $84.59 | $20.00 | 720,292 |
2016-01-20 | $86.95 | $88.85 | $85.90 | $86.44 | $20.44 | 959,148 |
2016-01-19 | $83.29 | $85.10 | $83.00 | $83.80 | $19.81 | 554,728 |
2016-01-15 | $83.90 | $84.92 | $83.30 | $84.60 | $20.00 | 1,234,916 |
2016-01-14 | $82.05 | $82.99 | $79.87 | $80.80 | $19.10 | 918,532 |
2016-01-13 | $80.26 | $84.05 | $79.79 | $83.09 | $19.64 | 1,045,820 |
2016-01-12 | $78.02 | $81.76 | $77.65 | $80.71 | $19.08 | 936,744 |
2016-01-11 | $77.44 | $78.85 | $77.10 | $77.35 | $18.29 | 730,408 |
2016-01-08 | $78.20 | $80.13 | $77.83 | $79.93 | $18.90 | 618,592 |
2016-01-07 | $78.71 | $79.17 | $77.03 | $78.92 | $18.66 | 808,224 |
2016-01-06 | $78.08 | $78.55 | $77.61 | $78.51 | $18.56 | 543,476 |
2016-01-05 | $75.26 | $76.45 | $74.97 | $75.49 | $17.85 | 508,604 |
2016-01-04 | $77.12 | $78.23 | $76.21 | $76.43 | $18.07 | 955,072 |
2015-12-31 | $74.83 | $75.31 | $74.23 | $74.23 | $17.55 | 481,280 |
2015-12-30 | $73.64 | $74.66 | $73.17 | $73.84 | $17.46 | 413,752 |
2015-12-29 | $77.14 | $77.14 | $73.78 | $74.13 | $17.53 | 259,208 |
2015-12-28 | $77.49 | $78.80 | $77.32 | $77.94 | $18.43 | 500,960 |
2015-12-24 | $76.66 | $77.32 | $76.49 | $77.22 | $18.26 | 327,124 |
2015-12-23 | $75.69 | $76.26 | $74.99 | $75.98 | $17.96 | 288,824 |
2015-12-22 | $78.33 | $78.62 | $77.13 | $77.78 | $18.39 | 221,156 |
2015-12-21 | $79.87 | $80.54 | $78.90 | $79.44 | $18.78 | 594,748 |
2015-12-18 | $79.20 | $80.00 | $78.75 | $79.52 | $18.80 | 782,684 |
2015-12-17 | $76.70 | $78.57 | $76.53 | $78.18 | $18.48 | 1,053,592 |
2015-12-16 | $75.50 | $77.50 | $74.28 | $75.64 | $17.88 | 515,352 |
2015-12-15 | $75.27 | $76.39 | $74.98 | $76.14 | $18.00 | 385,788 |
2015-12-14 | $79.38 | $79.40 | $76.79 | $77.50 | $18.32 | 609,804 |
2015-12-11 | $79.32 | $81.28 | $79.01 | $80.64 | $19.07 | 846,436 |
2015-12-10 | $77.05 | $77.27 | $76.48 | $76.97 | $18.20 | 205,968 |
2015-12-09 | $76.11 | $77.33 | $74.47 | $76.68 | $18.13 | 458,200 |
2015-12-08 | $77.85 | $78.08 | $76.30 | $76.93 | $18.19 | 219,976 |
2015-12-07 | $75.05 | $78.01 | $75.05 | $76.77 | $18.15 | 625,320 |
2015-12-04 | $72.80 | $75.27 | $72.72 | $74.69 | $17.66 | 785,276 |
2015-12-03 | $76.37 | $76.37 | $71.73 | $72.76 | $17.20 | 1,013,328 |
2015-12-02 | $78.83 | $79.45 | $77.93 | $79.19 | $18.72 | 387,736 |
2015-12-01 | $76.20 | $79.17 | $76.20 | $79.15 | $18.71 | 926,624 |
2015-11-30 | $75.36 | $76.18 | $75.35 | $76.06 | $17.98 | 352,008 |
2015-11-27 | $75.58 | $75.78 | $75.13 | $75.20 | $17.78 | 165,456 |
2015-11-25 | $75.48 | $75.99 | $75.14 | $75.42 | $17.83 | 320,960 |
2015-11-24 | $75.05 | $75.60 | $74.61 | $74.91 | $17.71 | 528,804 |
2015-11-23 | $74.40 | $75.43 | $74.02 | $74.95 | $17.72 | 703,744 |
2015-11-20 | $75.13 | $75.32 | $73.90 | $74.32 | $17.57 | 1,118,272 |
2015-11-19 | $75.02 | $75.51 | $74.70 | $74.87 | $17.70 | 367,320 |
2015-11-18 | $72.64 | $73.70 | $72.28 | $73.48 | $17.37 | 375,700 |
2015-11-17 | $71.51 | $73.65 | $71.06 | $72.96 | $17.25 | 420,744 |
2015-11-16 | $73.13 | $73.39 | $71.90 | $72.64 | $17.17 | 314,316 |
2015-11-13 | $72.14 | $73.18 | $72.10 | $72.85 | $17.22 | 468,196 |
2015-11-12 | $71.13 | $72.42 | $71.13 | $71.59 | $16.93 | 388,164 |
2015-11-11 | $70.50 | $70.82 | $70.30 | $70.62 | $16.70 | 301,020 |
2015-11-10 | $70.64 | $71.97 | $70.54 | $71.04 | $16.80 | 320,844 |
2015-11-09 | $70.10 | $71.44 | $69.86 | $70.54 | $16.68 | 707,300 |
2015-11-06 | $72.57 | $72.57 | $71.22 | $71.71 | $16.95 | 960,700 |
2015-11-05 | $75.51 | $75.51 | $74.10 | $74.96 | $17.72 | 258,480 |
2015-11-04 | $75.65 | $76.39 | $74.80 | $75.61 | $17.88 | 355,008 |
2015-11-03 | $76.60 | $76.73 | $74.96 | $75.36 | $17.82 | 644,148 |
2015-11-02 | $76.95 | $77.56 | $76.72 | $77.16 | $18.24 | 611,516 |
2015-10-30 | $77.23 | $78.32 | $76.96 | $78.18 | $18.48 | 580,604 |
2015-10-29 | $79.05 | $79.14 | $76.24 | $76.63 | $18.12 | 867,304 |
2015-10-28 | $81.25 | $81.31 | $79.36 | $80.35 | $19.00 | 613,296 |
2015-10-27 | $81.65 | $82.44 | $81.06 | $81.29 | $19.22 | 509,132 |
2015-10-26 | $80.42 | $81.07 | $80.37 | $80.66 | $19.07 | 459,944 |
2015-10-23 | $79.03 | $79.65 | $78.56 | $79.30 | $18.75 | 801,676 |
2015-10-22 | $80.83 | $82.24 | $79.79 | $81.28 | $19.22 | 680,056 |
2015-10-21 | $80.01 | $81.10 | $79.77 | $80.85 | $19.12 | 615,488 |
2015-10-20 | $78.48 | $78.76 | $78.09 | $78.44 | $18.55 | 485,392 |
2015-10-19 | $80.40 | $80.74 | $78.70 | $80.00 | $18.91 | 486,588 |
2015-10-16 | $81.27 | $81.68 | $80.56 | $80.63 | $19.06 | 813,008 |
2015-10-15 | $81.32 | $81.66 | $80.40 | $80.71 | $19.08 | 505,496 |
2015-10-14 | $80.20 | $81.87 | $79.53 | $81.67 | $19.31 | 546,416 |
2015-10-13 | $79.92 | $80.03 | $78.62 | $79.65 | $18.83 | 386,248 |
2015-10-12 | $79.02 | $79.66 | $78.74 | $79.30 | $18.75 | 407,112 |
2015-10-09 | $76.99 | $78.20 | $76.82 | $77.57 | $18.34 | 749,108 |
2015-10-08 | $79.59 | $79.66 | $76.38 | $77.03 | $18.21 | 832,144 |
2015-10-07 | $78.48 | $79.54 | $78.00 | $79.00 | $18.68 | 452,124 |
2015-10-06 | $78.08 | $80.10 | $77.84 | $79.71 | $18.85 | 1,072,456 |
2015-10-05 | $80.40 | $80.57 | $78.53 | $78.84 | $18.64 | 1,019,360 |
2015-10-02 | $84.03 | $85.22 | $81.34 | $81.98 | $19.38 | 962,068 |
2015-10-01 | $81.18 | $81.93 | $80.31 | $80.54 | $19.04 | 672,608 |
2015-09-30 | $79.27 | $80.09 | $78.74 | $79.56 | $18.81 | 428,156 |
2015-09-29 | $79.51 | $80.98 | $79.07 | $80.46 | $19.02 | 715,008 |
2015-09-28 | $77.08 | $80.00 | $77.08 | $79.69 | $18.84 | 695,072 |
2015-09-25 | $76.20 | $76.57 | $75.31 | $75.92 | $17.95 | 590,008 |
2015-09-24 | $78.97 | $79.80 | $77.71 | $77.88 | $18.41 | 488,212 |
2015-09-23 | $75.95 | $76.75 | $74.92 | $76.34 | $18.05 | 403,212 |
2015-09-22 | $75.79 | $77.40 | $75.18 | $76.28 | $18.03 | 441,776 |
2015-09-21 | $75.04 | $75.16 | $72.68 | $73.39 | $17.35 | 909,604 |
2015-09-18 | $75.57 | $77.23 | $75.31 | $76.99 | $18.20 | 651,376 |
2015-09-17 | $71.20 | $73.94 | $70.97 | $73.72 | $17.43 | 1,093,932 |
2015-09-16 | $71.48 | $72.12 | $70.62 | $71.08 | $16.81 | 416,964 |
2015-09-15 | $75.01 | $75.18 | $71.65 | $71.94 | $17.01 | 1,006,028 |
2015-09-14 | $76.96 | $77.32 | $75.72 | $76.25 | $18.03 | 491,476 |
2015-09-11 | $75.99 | $77.20 | $75.83 | $75.88 | $17.94 | 573,284 |
2015-09-10 | $75.13 | $75.47 | $74.19 | $74.53 | $17.62 | 642,864 |
2015-09-09 | $72.75 | $76.53 | $72.53 | $75.94 | $17.95 | 1,118,088 |
2015-09-08 | $75.98 | $76.29 | $74.78 | $75.06 | $17.75 | 768,948 |
2015-09-04 | $77.93 | $78.90 | $76.89 | $78.42 | $18.54 | 509,396 |
2015-09-03 | $76.10 | $76.55 | $74.80 | $76.33 | $18.05 | 424,472 |
2015-09-02 | $76.18 | $77.07 | $75.11 | $75.27 | $17.80 | 424,356 |
Direxion Daily 20+ Year Treasury Bull 3X Shares (TMF) News Headlines
Recent Direxion Daily 20+ Year Treasury Bull 3X Shares (TMF) News
Similar Companies to Direxion Daily 20+ Year Treasury Bull 3X Shares (TMF) in the None Industry
Stock Name | Stock Ticker | Industry | Sector | Employees |
---|---|---|---|---|
SPT Energy Group Inc | SEGYY | -- | -- | -- |
FIDELITY NEW JERSEY AMT TAXFREE MONEY MARKET FUND | FSJXX | -- | -- | -- |
Trustcash Holdings Inc | TCHH | -- | -- | -- |
WADDELL & REED ADVISORS CORE INVESTMENT FUND CLASS A | UNCMX | -- | -- | -- |
SUMMIT FINANCIAL CORP | SUMM1 | -- | -- | -- |
MillerHoward Infrastructure Fund | INMEX | -- | -- | -- |
NORTHERN HIGH YIELD MUNICIPAL FUND | NHYMX | -- | -- | -- |
Haw Par Corporation Ltd | HAWPF | -- | -- | -- |
Griffin Cap Essential Asset Reit Inc - Class E | GCEA | -- | -- | -- |
Remy International Inc | REMY | -- | -- | -- |