Direxion Daily 20+ Year Treasury Bear 3X Shares (TMV) Exchange: NYSE ARCA
Data as of May 3, 2024
$38.19 ($-0.54) -1.39%
Direxion Daily 20+ Year Treasury Bear 3X Shares - Daily Information
Click for more stock information on Direxion Daily 20+ Year Treasury Bear 3X Shares.Daily Information | Data |
---|---|
Date | May 3, 2024 |
Open | $37.75 |
Previous Close | $38.19 |
High | $38.19 |
Low | $37.32 |
Adjusted Open | $37.75 |
Previous Adjusted Close | $38.19 |
Adjusted High | $38.19 |
Adjusted Low | $37.32 |
Invest in Direxion Daily 20+ Year Treasury Bear 3X Shares (TMV)
Historical Stock Data for Direxion Daily 20+ Year Treasury Bear 3X Shares (TMV)
Date | Open | High | Low | Close | Adj.Close | Volume |
---|---|---|---|---|---|---|
2024-04-12 | $37.75 | $38.19 | $37.32 | $38.19 | $38.19 | 2,511,885 |
2024-04-11 | $38.05 | $39.14 | $37.96 | $38.73 | $38.73 | 3,266,371 |
2024-04-10 | $37.04 | $38.38 | $36.93 | $38.17 | $38.17 | 4,386,008 |
2024-04-09 | $36.29 | $36.30 | $35.70 | $35.83 | $35.83 | 2,106,079 |
2024-04-08 | $37.06 | $37.13 | $36.59 | $36.82 | $36.82 | 2,594,141 |
2024-04-05 | $36.44 | $36.81 | $35.90 | $36.81 | $36.81 | 2,854,642 |
2024-04-04 | $35.31 | $36.04 | $35.23 | $35.34 | $35.34 | 2,458,510 |
2024-04-03 | $36.90 | $37.14 | $35.98 | $36.01 | $36.01 | 2,364,099 |
2024-04-02 | $36.53 | $36.77 | $35.80 | $35.93 | $35.93 | 2,806,092 |
2024-04-01 | $34.56 | $35.49 | $34.56 | $35.41 | $35.41 | 2,090,337 |
2024-03-28 | $33.59 | $33.79 | $33.06 | $33.49 | $33.49 | 2,371,995 |
2024-03-27 | $34.12 | $34.20 | $33.38 | $33.40 | $33.40 | 1,615,479 |
2024-03-26 | $34.58 | $34.84 | $34.19 | $34.27 | $34.27 | 1,995,578 |
2024-03-25 | $34.34 | $34.80 | $34.34 | $34.57 | $34.57 | 1,414,633 |
2024-03-22 | $33.80 | $34.27 | $33.79 | $34.08 | $34.08 | 1,555,630 |
2024-03-21 | $34.81 | $35.44 | $34.60 | $35.05 | $35.05 | 1,573,407 |
2024-03-20 | $34.93 | $35.88 | $34.20 | $35.21 | $35.21 | 2,099,478 |
2024-03-19 | $35.21 | $35.42 | $34.75 | $35.17 | $35.17 | 1,829,762 |
2024-03-18 | $35.85 | $36.11 | $35.56 | $35.94 | $35.44 | 1,428,845 |
2024-03-15 | $35.43 | $35.76 | $35.29 | $35.59 | $35.10 | 2,068,936 |
2024-03-14 | $34.71 | $35.64 | $34.70 | $35.53 | $35.04 | 1,918,879 |
2024-03-13 | $33.82 | $34.13 | $33.56 | $33.92 | $33.45 | 1,449,784 |
2024-03-12 | $33.26 | $33.59 | $33.07 | $33.43 | $32.97 | 1,767,120 |
2024-03-11 | $32.26 | $32.89 | $32.24 | $32.56 | $32.11 | 1,388,575 |
2024-03-08 | $32.40 | $32.75 | $32.18 | $32.49 | $32.49 | 1,413,323 |
2024-03-07 | $31.80 | $32.72 | $31.79 | $32.36 | $32.36 | 1,671,931 |
2024-03-06 | $32.66 | $32.74 | $31.98 | $32.20 | $32.20 | 1,816,120 |
2024-03-05 | $32.93 | $33.23 | $32.46 | $32.71 | $32.71 | 2,216,918 |
2024-03-04 | $34.56 | $34.60 | $34.10 | $34.17 | $34.17 | 1,283,487 |
2024-03-01 | $34.85 | $35.32 | $33.69 | $33.75 | $33.75 | 2,548,929 |
2024-02-29 | $34.71 | $34.77 | $34.21 | $34.39 | $34.39 | 2,691,410 |
2024-02-28 | $35.53 | $35.75 | $34.96 | $35.04 | $35.04 | 1,644,127 |
2024-02-27 | $35.38 | $35.79 | $35.10 | $35.70 | $35.70 | 1,700,364 |
2024-02-26 | $34.47 | $35.39 | $34.43 | $34.98 | $34.98 | 2,065,099 |
2024-02-23 | $35.89 | $35.90 | $34.48 | $34.60 | $34.60 | 2,464,683 |
2024-02-22 | $36.36 | $36.46 | $35.89 | $36.05 | $36.05 | 2,653,731 |
2024-02-21 | $35.73 | $36.70 | $35.67 | $36.48 | $36.48 | 1,842,091 |
2024-02-20 | $35.76 | $35.86 | $35.32 | $35.75 | $35.75 | 1,668,895 |
2024-02-16 | $36.10 | $36.24 | $35.72 | $35.81 | $35.81 | 2,463,940 |
2024-02-15 | $34.84 | $35.49 | $34.67 | $35.16 | $35.16 | 3,761,467 |
2024-02-14 | $36.25 | $36.32 | $35.38 | $35.67 | $35.67 | 2,549,409 |
2024-02-13 | $35.59 | $36.18 | $35.39 | $36.16 | $36.16 | 2,894,113 |
2024-02-12 | $34.43 | $34.88 | $34.19 | $34.39 | $34.39 | 1,757,977 |
2024-02-09 | $34.63 | $34.68 | $34.31 | $34.47 | $34.47 | 1,588,213 |
2024-02-08 | $34.23 | $34.66 | $33.98 | $34.29 | $34.29 | 2,957,880 |
2024-02-07 | $33.64 | $33.69 | $32.94 | $33.58 | $33.58 | 2,493,015 |
2024-02-06 | $33.96 | $34.02 | $33.01 | $33.17 | $33.17 | 3,242,025 |
2024-02-05 | $33.61 | $34.21 | $33.38 | $34.08 | $34.08 | 3,389,365 |
2024-02-02 | $31.93 | $32.47 | $31.63 | $32.12 | $32.12 | 4,124,660 |
2024-02-01 | $30.92 | $31.13 | $29.69 | $30.19 | $30.19 | 6,792,878 |
2024-01-31 | $32.37 | $32.60 | $31.69 | $31.94 | $31.94 | 4,285,501 |
2024-01-30 | $33.12 | $33.93 | $32.88 | $32.94 | $32.94 | 3,726,641 |
2024-01-29 | $34.44 | $34.61 | $33.46 | $33.77 | $33.77 | 2,679,695 |
2024-01-26 | $34.84 | $35.30 | $34.66 | $35.02 | $35.02 | 1,851,193 |
2024-01-25 | $34.62 | $35.19 | $34.47 | $34.79 | $34.79 | 4,430,920 |
2024-01-24 | $34.12 | $35.67 | $34.08 | $35.39 | $35.39 | 3,664,210 |
2024-01-23 | $34.74 | $35.27 | $34.67 | $34.77 | $34.77 | 2,871,225 |
2024-01-22 | $33.74 | $34.22 | $33.45 | $33.96 | $33.96 | 3,754,186 |
2024-01-19 | $34.90 | $35.47 | $34.46 | $34.56 | $34.56 | 3,755,500 |
2024-01-18 | $34.17 | $35.23 | $34.09 | $34.94 | $34.94 | 4,421,325 |
2024-01-17 | $34.07 | $34.50 | $33.59 | $33.96 | $33.96 | 3,749,228 |
2024-01-16 | $32.95 | $34.05 | $32.80 | $33.73 | $33.73 | 13,853,474 |
2024-01-12 | $31.76 | $32.24 | $31.26 | $32.01 | $32.01 | 5,895,394 |
2024-01-11 | $32.32 | $32.78 | $31.65 | $31.82 | $31.82 | 9,028,187 |
2024-01-10 | $31.55 | $32.29 | $31.38 | $32.23 | $32.23 | 4,415,074 |
2024-01-09 | $31.77 | $31.82 | $31.26 | $31.75 | $31.75 | 4,168,723 |
2024-01-08 | $32.21 | $32.33 | $31.06 | $31.20 | $31.20 | 3,742,900 |
2024-01-05 | $31.92 | $32.21 | $30.79 | $32.11 | $32.11 | 5,956,175 |
2024-01-04 | $31.06 | $31.34 | $30.83 | $31.18 | $31.18 | 5,048,283 |
2024-01-03 | $31.05 | $31.24 | $29.69 | $29.82 | $29.82 | 4,579,642 |
2024-01-02 | $30.25 | $30.46 | $29.87 | $30.18 | $30.18 | 3,467,879 |
2023-12-29 | $29.48 | $29.72 | $28.84 | $29.61 | $29.61 | 4,123,164 |
2023-12-28 | $28.54 | $28.99 | $28.14 | $28.81 | $28.81 | 4,424,554 |
2023-12-27 | $28.82 | $29.04 | $28.14 | $28.17 | $28.17 | 2,816,333 |
2023-12-26 | $29.89 | $29.97 | $29.61 | $29.71 | $29.71 | 1,319,824 |
2023-12-22 | $29.14 | $30.18 | $29.12 | $29.92 | $29.92 | 2,258,053 |
2023-12-21 | $28.80 | $29.69 | $28.71 | $29.51 | $29.51 | 6,281,640 |
2023-12-20 | $29.59 | $30.07 | $29.06 | $29.16 | $28.90 | 4,164,210 |
2023-12-19 | $29.84 | $30.00 | $29.45 | $29.81 | $29.54 | 1,795,797 |
2023-12-18 | $30.17 | $30.56 | $30.17 | $30.21 | $29.94 | 2,148,966 |
2023-12-15 | $29.93 | $30.05 | $29.37 | $29.54 | $29.27 | 3,251,676 |
2023-12-14 | $31.00 | $31.20 | $29.62 | $29.71 | $29.44 | 7,826,140 |
2023-12-13 | $33.90 | $34.05 | $31.91 | $32.09 | $31.80 | 5,371,174 |
2023-12-12 | $34.99 | $35.27 | $34.40 | $34.53 | $34.22 | 3,068,240 |
2023-12-11 | $35.16 | $35.63 | $34.67 | $34.80 | $34.48 | 2,463,959 |
2023-12-08 | $34.71 | $35.22 | $34.37 | $34.57 | $34.57 | 5,017,453 |
2023-12-07 | $33.81 | $33.96 | $32.90 | $33.63 | $33.63 | 6,893,040 |
2023-12-06 | $33.96 | $34.17 | $32.89 | $33.16 | $33.16 | 4,032,923 |
2023-12-05 | $35.61 | $35.70 | $34.46 | $34.50 | $34.50 | 4,997,984 |
2023-12-04 | $36.95 | $37.43 | $36.56 | $36.82 | $36.82 | 2,637,595 |
2023-12-01 | $38.47 | $38.70 | $36.27 | $36.47 | $36.47 | 6,053,627 |
2023-11-30 | $37.97 | $38.97 | $37.75 | $38.47 | $38.47 | 5,323,396 |
2023-11-29 | $37.78 | $38.23 | $37.06 | $37.17 | $37.17 | 4,916,610 |
2023-11-28 | $39.32 | $39.46 | $38.51 | $38.61 | $38.61 | 3,305,955 |
2023-11-27 | $40.11 | $40.28 | $38.79 | $38.79 | $38.79 | 2,152,442 |
2023-11-24 | $40.40 | $40.83 | $40.22 | $40.83 | $40.83 | 1,490,566 |
2023-11-22 | $39.06 | $40.02 | $38.81 | $39.39 | $39.39 | 2,559,314 |
2023-11-21 | $39.75 | $40.62 | $39.42 | $39.79 | $39.79 | 2,677,871 |
2023-11-20 | $40.99 | $40.99 | $39.59 | $39.69 | $39.69 | 3,119,421 |
2023-11-17 | $40.19 | $40.95 | $39.87 | $40.43 | $40.43 | 3,443,152 |
2023-11-16 | $41.35 | $41.45 | $40.45 | $40.92 | $40.92 | 3,738,756 |
2023-11-15 | $41.75 | $42.74 | $41.63 | $42.40 | $42.40 | 2,577,520 |
2023-11-14 | $40.42 | $41.45 | $40.19 | $40.71 | $40.71 | 3,399,865 |
2023-11-13 | $44.52 | $44.99 | $43.46 | $43.68 | $43.68 | 1,853,536 |
2023-11-10 | $42.99 | $43.71 | $42.74 | $43.28 | $43.28 | 1,716,992 |
2023-11-09 | $42.06 | $45.13 | $41.96 | $44.09 | $44.09 | 5,862,273 |
2023-11-08 | $42.77 | $42.81 | $41.08 | $41.19 | $41.19 | 3,554,611 |
2023-11-07 | $44.08 | $44.11 | $42.71 | $43.42 | $43.42 | 2,577,855 |
2023-11-06 | $44.93 | $45.64 | $44.74 | $45.28 | $45.28 | 2,290,984 |
2023-11-03 | $42.27 | $44.16 | $41.87 | $44.07 | $44.07 | 3,707,395 |
2023-11-02 | $45.51 | $46.32 | $44.49 | $45.02 | $45.02 | 5,060,953 |
2023-11-01 | $50.14 | $50.15 | $48.13 | $48.22 | $48.22 | 4,138,163 |
2023-10-31 | $50.05 | $51.55 | $49.35 | $51.44 | $51.44 | 1,624,584 |
2023-10-30 | $51.02 | $52.04 | $49.93 | $50.64 | $50.64 | 2,531,505 |
2023-10-27 | $50.41 | $51.11 | $49.81 | $50.10 | $50.10 | 2,144,873 |
2023-10-26 | $51.66 | $51.78 | $49.17 | $49.39 | $49.39 | 2,867,797 |
2023-10-25 | $50.61 | $52.19 | $50.49 | $51.67 | $51.67 | 3,404,504 |
2023-10-24 | $50.05 | $50.64 | $48.41 | $48.46 | $48.46 | 2,743,392 |
2023-10-23 | $53.00 | $53.77 | $49.20 | $50.33 | $50.33 | 4,322,560 |
2023-10-20 | $52.68 | $53.12 | $51.64 | $52.27 | $52.27 | 2,631,865 |
2023-10-19 | $51.03 | $53.08 | $49.82 | $53.02 | $53.02 | 5,423,184 |
2023-10-18 | $50.12 | $51.04 | $49.55 | $49.98 | $49.98 | 2,096,856 |
2023-10-17 | $49.24 | $49.85 | $48.03 | $48.61 | $48.61 | 1,611,957 |
2023-10-16 | $47.03 | $47.50 | $46.78 | $47.03 | $47.03 | 1,556,883 |
2023-10-13 | $44.82 | $45.56 | $44.50 | $44.86 | $44.86 | 2,094,177 |
2023-10-12 | $44.41 | $47.55 | $44.21 | $47.29 | $47.29 | 3,413,923 |
2023-10-11 | $44.69 | $45.11 | $43.74 | $43.77 | $43.77 | 3,274,066 |
2023-10-10 | $47.89 | $48.46 | $45.81 | $46.66 | $46.66 | 4,448,860 |
2023-10-09 | $48.64 | $49.65 | $46.45 | $46.47 | $46.47 | 2,109,024 |
2023-10-06 | $50.88 | $51.18 | $48.44 | $49.95 | $49.95 | 3,992,673 |
2023-10-05 | $47.72 | $48.45 | $47.56 | $48.14 | $48.14 | 2,359,619 |
2023-10-04 | $48.27 | $48.92 | $47.27 | $47.37 | $47.37 | 3,830,127 |
2023-10-03 | $47.45 | $49.72 | $46.88 | $49.36 | $49.36 | 2,780,260 |
2023-10-02 | $45.15 | $46.76 | $44.93 | $46.38 | $46.38 | 2,482,208 |
2023-09-29 | $43.26 | $45.01 | $42.97 | $44.14 | $44.14 | 4,335,439 |
2023-09-28 | $45.71 | $46.50 | $44.07 | $44.18 | $44.18 | 2,901,658 |
2023-09-27 | $42.82 | $44.95 | $42.68 | $44.47 | $44.47 | 3,184,642 |
2023-09-26 | $42.92 | $44.00 | $42.68 | $43.76 | $43.76 | 3,139,561 |
2023-09-25 | $42.60 | $43.35 | $42.16 | $43.35 | $43.35 | 2,646,585 |
2023-09-22 | $41.14 | $41.33 | $40.07 | $40.30 | $40.30 | 1,346,356 |
2023-09-21 | $40.49 | $41.27 | $40.44 | $41.26 | $41.26 | 2,457,618 |
2023-09-20 | $38.00 | $38.30 | $37.62 | $38.28 | $38.28 | 1,978,985 |
2023-09-19 | $38.24 | $38.59 | $37.84 | $38.58 | $38.58 | 1,845,144 |
2023-09-18 | $38.80 | $38.83 | $37.95 | $38.02 | $37.76 | 1,188,042 |
2023-09-15 | $38.07 | $38.61 | $38.01 | $38.55 | $38.29 | 2,430,576 |
2023-09-14 | $37.36 | $38.06 | $37.14 | $37.96 | $37.71 | 2,230,048 |
2023-09-13 | $37.37 | $37.52 | $36.69 | $37.10 | $36.85 | 1,041,422 |
2023-09-12 | $37.45 | $37.80 | $36.97 | $36.97 | $36.72 | 1,002,388 |
2023-09-11 | $37.62 | $37.82 | $37.32 | $37.62 | $37.37 | 803,483 |
2023-09-08 | $36.82 | $37.07 | $36.22 | $36.84 | $36.59 | 859,471 |
2023-09-07 | $37.22 | $37.62 | $37.17 | $37.27 | $37.02 | 990,364 |
2023-09-06 | $37.05 | $37.85 | $37.05 | $37.45 | $37.20 | 1,000,902 |
2023-09-05 | $36.88 | $37.78 | $36.88 | $37.72 | $37.47 | 930,998 |
2023-09-01 | $35.15 | $36.45 | $35.15 | $36.19 | $35.95 | 908,114 |
2023-08-31 | $34.62 | $34.80 | $34.14 | $34.58 | $34.35 | 2,273,595 |
2023-08-30 | $35.00 | $35.33 | $34.76 | $34.97 | $34.74 | 896,750 |
2023-08-29 | $36.36 | $36.40 | $34.63 | $34.85 | $34.62 | 1,454,106 |
2023-08-28 | $35.56 | $36.43 | $35.56 | $35.94 | $35.70 | 344,768 |
2023-08-25 | $146.96 | $147.41 | $142.90 | $144.35 | $35.85 | 1,457,672 |
2023-08-24 | $144.13 | $145.55 | $142.84 | $145.46 | $36.12 | 1,451,732 |
2023-08-23 | $148.74 | $148.83 | $142.44 | $142.67 | $35.43 | 1,923,472 |
2023-08-22 | $156.75 | $157.78 | $153.70 | $153.81 | $153.81 | 181,006 |
2023-08-21 | $156.65 | $158.68 | $156.21 | $157.46 | $157.46 | 387,178 |
2023-08-18 | $152.69 | $153.45 | $149.24 | $151.36 | $151.36 | 639,500 |
2023-08-17 | $152.51 | $154.70 | $151.95 | $152.67 | $152.67 | 553,730 |
2023-08-16 | $148.45 | $151.08 | $146.15 | $150.40 | $150.40 | 463,574 |
2023-08-15 | $145.91 | $147.14 | $144.30 | $147.07 | $147.07 | 303,400 |
2023-08-14 | $144.17 | $145.48 | $140.98 | $144.26 | $144.26 | 178,704 |
2023-08-11 | $143.51 | $144.12 | $141.22 | $143.22 | $143.22 | 624,204 |
2023-08-10 | $136.22 | $142.19 | $134.94 | $142.00 | $142.00 | 992,930 |
2023-08-09 | $136.53 | $136.80 | $134.91 | $135.40 | $135.40 | 587,887 |
2023-08-08 | $136.65 | $138.55 | $134.38 | $137.51 | $137.51 | 299,139 |
2023-08-07 | $140.15 | $142.63 | $139.72 | $142.49 | $142.49 | 248,624 |
2023-08-04 | $144.73 | $144.73 | $137.47 | $138.25 | $138.25 | 712,586 |
2023-08-03 | $144.19 | $147.12 | $143.79 | $145.75 | $145.75 | 945,969 |
2023-08-02 | $136.15 | $138.92 | $135.59 | $136.02 | $136.02 | 575,853 |
2023-08-01 | $129.12 | $132.76 | $129.07 | $131.90 | $131.90 | 374,684 |
2023-07-31 | $127.08 | $127.22 | $124.62 | $125.58 | $125.58 | 124,821 |
2023-07-28 | $127.88 | $129.00 | $126.35 | $126.59 | $126.59 | 230,977 |
2023-07-27 | $123.21 | $129.71 | $122.60 | $128.32 | $128.32 | 447,778 |
2023-07-26 | $119.62 | $122.21 | $119.60 | $121.20 | $121.20 | 186,511 |
2023-07-25 | $122.56 | $122.75 | $120.24 | $121.39 | $121.39 | 280,490 |
2023-07-24 | $118.39 | $120.88 | $117.90 | $120.68 | $120.68 | 202,188 |
2023-07-21 | $117.71 | $119.62 | $117.08 | $119.14 | $119.14 | 348,254 |
2023-07-20 | $117.73 | $120.66 | $117.32 | $119.29 | $119.29 | 283,988 |
2023-07-19 | $118.15 | $119.21 | $114.89 | $115.02 | $115.02 | 230,278 |
2023-07-18 | $118.95 | $119.73 | $118.08 | $119.06 | $119.06 | 145,521 |
2023-07-17 | $120.92 | $122.02 | $120.01 | $120.65 | $120.65 | 197,427 |
2023-07-14 | $119.11 | $120.90 | $118.44 | $120.59 | $120.59 | 274,749 |
2023-07-13 | $120.43 | $121.60 | $118.19 | $118.78 | $118.78 | 342,417 |
2023-07-12 | $125.02 | $126.20 | $121.12 | $122.11 | $122.11 | 614,327 |
2023-07-11 | $126.75 | $128.06 | $125.46 | $126.80 | $126.80 | 194,525 |
2023-07-10 | $129.50 | $129.63 | $127.07 | $128.38 | $128.38 | 238,521 |
2023-07-07 | $128.28 | $129.07 | $126.75 | $128.81 | $128.81 | 305,067 |
2023-07-06 | $124.55 | $127.09 | $123.94 | $126.24 | $126.24 | 546,080 |
2023-07-05 | $118.17 | $122.23 | $117.94 | $121.10 | $121.10 | 236,477 |
2023-07-03 | $115.06 | $117.64 | $113.66 | $117.64 | $117.64 | 182,010 |
2023-06-30 | $118.62 | $119.34 | $115.17 | $115.74 | $115.74 | 256,617 |
2023-06-29 | $118.18 | $120.57 | $117.75 | $119.63 | $119.63 | 482,553 |
2023-06-28 | $114.00 | $116.00 | $112.69 | $113.36 | $113.36 | 360,876 |
2023-06-27 | $113.34 | $116.14 | $112.25 | $114.82 | $114.82 | 193,013 |
2023-06-26 | $113.10 | $114.75 | $112.75 | $113.89 | $113.89 | 102,517 |
2023-06-23 | $112.47 | $115.28 | $112.05 | $114.12 | $114.12 | 287,300 |
2023-06-22 | $116.05 | $117.87 | $114.45 | $117.08 | $117.08 | 146,930 |
2023-06-21 | $115.75 | $117.36 | $112.98 | $113.30 | $113.30 | 186,415 |
2023-06-20 | $116.06 | $116.06 | $114.25 | $115.20 | $113.93 | 95,637 |
2023-06-16 | $118.08 | $119.69 | $117.00 | $117.53 | $116.23 | 143,014 |
2023-06-15 | $116.04 | $117.62 | $114.10 | $116.53 | $115.25 | 286,284 |
2023-06-14 | $120.74 | $121.50 | $118.50 | $119.26 | $119.26 | 625,525 |
2023-06-13 | $119.00 | $123.26 | $118.51 | $122.30 | $122.30 | 274,107 |
2023-06-12 | $118.76 | $122.63 | $118.64 | $118.77 | $118.77 | 134,260 |
2023-06-09 | $120.89 | $121.76 | $118.67 | $119.70 | $119.70 | 111,036 |
2023-06-08 | $123.46 | $123.80 | $118.93 | $119.25 | $119.25 | 193,240 |
2023-06-07 | $119.11 | $123.65 | $118.14 | $123.43 | $123.43 | 200,478 |
2023-06-06 | $119.94 | $121.65 | $117.94 | $118.11 | $118.11 | 129,295 |
2023-06-05 | $121.60 | $122.20 | $117.98 | $120.14 | $120.14 | 165,300 |
2023-06-02 | $115.99 | $119.61 | $115.89 | $119.36 | $119.36 | 310,328 |
2023-06-01 | $114.80 | $117.18 | $113.88 | $115.82 | $115.82 | 197,017 |
2023-05-31 | $120.21 | $120.41 | $116.11 | $116.75 | $116.75 | 304,827 |
2023-05-30 | $122.37 | $122.90 | $119.38 | $120.05 | $120.05 | 296,123 |
2023-05-26 | $127.32 | $127.56 | $123.36 | $123.45 | $123.45 | 344,396 |
2023-05-25 | $124.86 | $127.38 | $124.40 | $126.39 | $126.39 | 445,186 |
2023-05-24 | $122.50 | $125.14 | $122.16 | $125.14 | $125.14 | 292,732 |
2023-05-23 | $125.66 | $126.15 | $122.59 | $123.58 | $123.58 | 589,973 |
2023-05-22 | $122.40 | $124.61 | $121.12 | $124.33 | $124.33 | 295,577 |
2023-05-19 | $122.35 | $123.54 | $120.27 | $122.84 | $122.84 | 1,170,317 |
2023-05-18 | $118.81 | $120.38 | $118.81 | $120.16 | $120.16 | 1,767,906 |
2023-05-17 | $115.68 | $118.52 | $115.66 | $117.32 | $117.32 | 106,152 |
2023-05-16 | $117.97 | $119.01 | $116.52 | $116.57 | $116.57 | 264,576 |
2023-05-15 | $114.68 | $115.55 | $114.43 | $115.35 | $115.35 | 158,017 |
2023-05-12 | $109.30 | $111.96 | $109.00 | $111.96 | $111.96 | 93,078 |
2023-05-11 | $108.43 | $110.28 | $107.78 | $109.21 | $109.21 | 285,921 |
2023-05-10 | $113.59 | $113.81 | $111.86 | $112.49 | $112.49 | 505,752 |
2023-05-09 | $114.18 | $115.92 | $113.82 | $115.79 | $115.79 | 154,740 |
2023-05-08 | $114.17 | $114.84 | $113.10 | $114.24 | $114.24 | 374,228 |
2023-05-05 | $111.46 | $112.21 | $109.77 | $109.88 | $109.88 | 167,153 |
2023-05-04 | $108.74 | $108.84 | $105.01 | $108.73 | $108.73 | 460,460 |
2023-05-03 | $106.37 | $108.44 | $104.49 | $105.53 | $105.53 | 295,328 |
2023-05-02 | $112.95 | $113.15 | $107.25 | $107.30 | $107.30 | 195,045 |
2023-05-01 | $109.15 | $116.62 | $108.89 | $115.63 | $115.63 | 345,727 |
2023-04-28 | $107.19 | $108.37 | $105.57 | $106.46 | $106.46 | 153,039 |
2023-04-27 | $110.27 | $112.36 | $110.23 | $111.69 | $111.69 | 289,470 |
2023-04-26 | $105.60 | $108.90 | $104.30 | $108.55 | $108.55 | 309,108 |
2023-04-25 | $106.99 | $107.02 | $104.56 | $105.20 | $105.20 | 278,089 |
2023-04-24 | $111.25 | $111.58 | $109.69 | $109.86 | $109.86 | 139,831 |
2023-04-21 | $110.10 | $113.36 | $109.88 | $113.11 | $113.11 | 231,898 |
2023-04-20 | $111.53 | $111.75 | $110.05 | $111.12 | $111.12 | 184,595 |
2023-04-19 | $114.45 | $115.88 | $113.45 | $113.91 | $113.91 | 124,445 |
2023-04-18 | $114.82 | $114.82 | $112.32 | $113.51 | $113.51 | 96,409 |
2023-04-17 | $112.76 | $115.02 | $112.31 | $114.77 | $114.77 | 142,642 |
2023-04-14 | $109.70 | $111.55 | $109.30 | $110.93 | $110.93 | 243,304 |
2023-04-13 | $104.41 | $108.08 | $103.70 | $107.68 | $107.68 | 288,932 |
2023-04-12 | $104.43 | $107.93 | $104.43 | $105.03 | $105.03 | 231,627 |
2023-04-11 | $104.69 | $106.04 | $104.48 | $104.75 | $104.75 | 75,986 |
2023-04-10 | $102.82 | $105.84 | $102.51 | $105.17 | $105.17 | 220,675 |
2023-04-06 | $100.68 | $100.73 | $99.48 | $100.42 | $100.42 | 218,968 |
2023-04-05 | $102.35 | $103.44 | $100.70 | $101.11 | $101.11 | 840,380 |
2023-04-04 | $108.07 | $108.28 | $102.16 | $104.11 | $104.11 | 294,444 |
2023-04-03 | $107.69 | $108.41 | $104.23 | $105.79 | $105.79 | 227,872 |
2023-03-31 | $110.42 | $111.17 | $106.64 | $107.21 | $107.21 | 163,466 |
2023-03-30 | $113.23 | $113.76 | $111.34 | $112.23 | $112.23 | 192,132 |
2023-03-29 | $115.40 | $115.82 | $113.12 | $113.60 | $113.60 | 123,878 |
2023-03-28 | $113.68 | $114.40 | $112.33 | $112.76 | $112.76 | 150,493 |
2023-03-27 | $111.07 | $113.37 | $109.18 | $113.20 | $113.20 | 274,167 |
2023-03-24 | $105.11 | $107.51 | $104.15 | $106.05 | $106.05 | 337,474 |
2023-03-23 | $110.23 | $111.80 | $106.75 | $107.45 | $107.45 | 614,056 |
2023-03-22 | $112.49 | $113.12 | $106.83 | $107.20 | $107.20 | 361,748 |
2023-03-21 | $111.31 | $112.85 | $110.14 | $111.64 | $111.64 | 223,687 |
2023-03-20 | $106.72 | $110.48 | $106.60 | $109.87 | $108.71 | 406,387 |
2023-03-17 | $107.48 | $108.06 | $104.10 | $106.38 | $106.38 | 757,973 |
2023-03-16 | $105.12 | $112.53 | $103.39 | $111.65 | $111.65 | 933,154 |
2023-03-15 | $106.79 | $111.53 | $103.82 | $109.25 | $109.25 | 518,543 |
2023-03-14 | $112.48 | $116.83 | $111.15 | $116.17 | $116.17 | 594,340 |
2023-03-13 | $102.76 | $112.77 | $100.08 | $109.88 | $109.88 | 757,912 |
2023-03-10 | $116.68 | $116.77 | $110.76 | $111.23 | $111.23 | 613,407 |
2023-03-09 | $125.55 | $126.45 | $122.19 | $123.80 | $123.80 | 741,003 |
2023-03-08 | $122.49 | $125.82 | $120.35 | $124.64 | $124.64 | 316,122 |
2023-03-07 | $125.82 | $127.99 | $122.53 | $124.93 | $124.93 | 237,698 |
2023-03-06 | $122.92 | $127.45 | $122.65 | $127.11 | $127.11 | 395,852 |
2023-03-03 | $128.07 | $129.50 | $124.20 | $124.35 | $124.35 | 443,398 |
2023-03-02 | $135.39 | $136.05 | $133.38 | $133.81 | $133.81 | 584,082 |
2023-03-01 | $128.53 | $131.68 | $127.78 | $130.12 | $130.12 | 176,873 |
2023-02-28 | $130.35 | $131.44 | $126.13 | $126.13 | $126.13 | 164,194 |
2023-02-27 | $127.74 | $129.02 | $126.09 | $128.07 | $128.07 | 96,826 |
2023-02-24 | $127.02 | $130.28 | $125.81 | $128.88 | $128.88 | 183,365 |
2023-02-23 | $126.57 | $126.87 | $122.70 | $123.99 | $123.99 | 322,724 |
2023-02-22 | $128.74 | $128.75 | $125.94 | $127.47 | $127.47 | 145,079 |
2023-02-21 | $128.72 | $131.30 | $128.25 | $131.09 | $131.09 | 324,694 |
2023-02-17 | $128.58 | $128.93 | $123.75 | $123.77 | $123.77 | 423,002 |
2023-02-16 | $124.92 | $127.41 | $124.24 | $126.47 | $126.47 | 453,250 |
2023-02-15 | $119.47 | $123.00 | $118.45 | $121.18 | $121.18 | 208,424 |
2023-02-14 | $117.18 | $120.82 | $115.11 | $117.99 | $117.99 | 321,432 |
2023-02-13 | $119.00 | $119.32 | $116.50 | $117.11 | $117.11 | 274,844 |
2023-02-10 | $116.64 | $120.88 | $116.48 | $120.15 | $120.15 | 297,729 |
2023-02-09 | $109.87 | $116.55 | $109.38 | $115.89 | $115.89 | 695,512 |
2023-02-08 | $114.46 | $116.43 | $112.61 | $112.75 | $112.75 | 253,403 |
2023-02-07 | $113.30 | $114.44 | $110.29 | $114.30 | $114.30 | 278,959 |
2023-02-06 | $112.16 | $112.32 | $110.40 | $111.60 | $111.60 | 259,748 |
2023-02-03 | $108.72 | $110.80 | $107.98 | $108.95 | $108.95 | 439,750 |
2023-02-02 | $102.63 | $104.97 | $101.27 | $104.35 | $104.35 | 372,154 |
2023-02-01 | $106.42 | $109.85 | $103.45 | $104.68 | $104.68 | 382,887 |
2023-01-31 | $109.09 | $112.50 | $108.12 | $108.36 | $108.36 | 186,816 |
2023-01-30 | $110.80 | $111.43 | $108.48 | $111.17 | $111.17 | 115,670 |
2023-01-27 | $111.34 | $111.71 | $109.12 | $109.80 | $109.80 | 200,956 |
2023-01-26 | $108.32 | $110.35 | $106.90 | $109.03 | $109.03 | 530,532 |
2023-01-25 | $107.71 | $109.85 | $106.05 | $107.33 | $107.33 | 396,795 |
2023-01-24 | $111.68 | $113.85 | $107.41 | $108.12 | $108.12 | 267,048 |
2023-01-23 | $113.16 | $113.39 | $111.33 | $112.97 | $112.97 | 254,568 |
2023-01-20 | $108.98 | $111.50 | $108.20 | $111.21 | $111.21 | 405,701 |
2023-01-19 | $105.53 | $107.50 | $104.82 | $106.05 | $106.05 | 303,791 |
2023-01-18 | $104.43 | $108.81 | $103.57 | $104.11 | $104.11 | 1,244,585 |
2023-01-17 | $113.26 | $113.43 | $110.36 | $111.94 | $111.94 | 317,005 |
2023-01-13 | $108.91 | $111.00 | $106.84 | $109.89 | $109.89 | 603,736 |
2023-01-12 | $113.05 | $117.06 | $106.70 | $106.70 | $106.70 | 680,324 |
2023-01-11 | $115.87 | $116.72 | $113.38 | $113.53 | $113.53 | 138,258 |
2023-01-10 | $117.22 | $120.68 | $116.52 | $119.24 | $119.24 | 368,127 |
2023-01-09 | $117.79 | $118.20 | $112.99 | $113.48 | $113.48 | 232,458 |
2023-01-06 | $123.95 | $124.21 | $114.81 | $115.31 | $115.31 | 461,544 |
2023-01-05 | $126.96 | $127.21 | $121.90 | $122.08 | $122.08 | 300,125 |
2023-01-04 | $121.97 | $125.77 | $121.12 | $123.38 | $123.38 | 296,360 |
2023-01-03 | $125.63 | $131.14 | $124.88 | $128.56 | $128.56 | 277,033 |
2022-12-30 | $134.93 | $136.91 | $132.76 | $136.25 | $136.25 | 404,937 |
2022-12-29 | $135.01 | $135.31 | $130.56 | $131.71 | $131.71 | 281,689 |
2022-12-28 | $132.22 | $137.00 | $131.31 | $136.35 | $136.35 | 383,480 |
2022-12-27 | $132.87 | $134.21 | $130.35 | $133.80 | $133.80 | 306,468 |
2022-12-23 | $124.94 | $126.73 | $124.00 | $126.13 | $126.13 | 465,349 |
2022-12-22 | $120.66 | $121.82 | $119.32 | $120.81 | $120.81 | 317,962 |
2022-12-21 | $118.51 | $123.21 | $118.06 | $120.88 | $120.88 | 350,368 |
2022-12-20 | $121.74 | $122.50 | $120.29 | $121.50 | $121.50 | 807,516 |
2022-12-19 | $113.53 | $116.28 | $113.53 | $115.20 | $115.20 | 282,555 |
2022-12-16 | $111.05 | $112.10 | $107.55 | $109.56 | $109.56 | 416,937 |
2022-12-15 | $105.76 | $106.53 | $103.63 | $106.00 | $106.00 | 862,487 |
2022-12-14 | $108.73 | $111.03 | $106.82 | $107.18 | $107.18 | 346,490 |
2022-12-13 | $104.40 | $109.36 | $104.30 | $108.71 | $108.71 | 489,028 |
2022-12-12 | $108.21 | $113.19 | $107.30 | $111.72 | $111.72 | 448,462 |
2022-12-09 | $108.35 | $112.90 | $107.75 | $112.90 | $112.90 | 537,686 |
2022-12-08 | $105.88 | $106.54 | $103.89 | $104.59 | $104.59 | 460,414 |
2022-12-07 | $107.06 | $107.60 | $103.13 | $103.80 | $103.80 | 663,382 |
2022-12-06 | $112.96 | $114.00 | $110.10 | $111.56 | $111.56 | 334,250 |
2022-12-05 | $115.34 | $118.12 | $114.83 | $115.76 | $115.76 | 522,618 |
2022-12-02 | $117.16 | $119.35 | $111.29 | $111.51 | $111.51 | 707,428 |
2022-12-01 | $125.38 | $125.50 | $115.41 | $115.55 | $115.55 | 680,287 |
2022-11-30 | $132.08 | $132.90 | $127.96 | $127.96 | $127.96 | 327,731 |
2022-11-29 | $130.00 | $130.79 | $126.76 | $130.49 | $130.49 | 698,743 |
2022-11-28 | $124.52 | $127.84 | $123.74 | $125.97 | $125.97 | 259,765 |
2022-11-25 | $128.25 | $128.76 | $127.00 | $127.18 | $127.18 | 76,187 |
2022-11-23 | $130.05 | $130.32 | $125.60 | $125.81 | $125.81 | 476,135 |
2022-11-22 | $135.94 | $136.54 | $131.76 | $132.64 | $132.64 | 297,645 |
2022-11-21 | $136.00 | $139.48 | $135.16 | $138.27 | $138.27 | 212,122 |
2022-11-18 | $136.32 | $140.46 | $134.77 | $139.83 | $139.83 | 362,448 |
2022-11-17 | $137.71 | $139.28 | $136.25 | $137.46 | $137.46 | 298,283 |
2022-11-16 | $138.75 | $139.88 | $132.73 | $133.06 | $133.06 | 522,254 |
2022-11-15 | $146.51 | $147.21 | $141.72 | $142.28 | $142.28 | 509,796 |
2022-11-14 | $148.22 | $151.81 | $147.89 | $149.45 | $149.45 | 208,420 |
2022-11-11 | $149.71 | $149.72 | $146.11 | $148.45 | $148.45 | 179,397 |
2022-11-10 | $154.14 | $154.42 | $145.51 | $146.65 | $146.65 | 684,383 |
2022-11-09 | $169.50 | $170.35 | $163.51 | $165.69 | $165.69 | 350,617 |
2022-11-08 | $170.08 | $170.08 | $163.43 | $167.12 | $167.12 | 353,743 |
2022-11-07 | $164.80 | $172.81 | $164.24 | $172.32 | $172.32 | 284,215 |
2022-11-04 | $163.40 | $168.12 | $160.36 | $167.24 | $167.24 | 399,168 |
2022-11-03 | $162.74 | $163.00 | $156.80 | $159.54 | $159.54 | 706,460 |
2022-11-02 | $154.14 | $158.65 | $150.75 | $156.95 | $156.95 | 419,288 |
2022-11-01 | $151.58 | $157.51 | $151.51 | $154.98 | $154.98 | 575,759 |
2022-10-31 | $158.03 | $164.42 | $156.85 | $159.96 | $159.96 | 566,671 |
2022-10-28 | $155.50 | $157.61 | $151.91 | $155.97 | $155.97 | 341,043 |
2022-10-27 | $155.10 | $158.70 | $150.39 | $152.58 | $152.58 | 577,165 |
2022-10-26 | $160.94 | $161.11 | $156.16 | $157.82 | $157.82 | 627,232 |
2022-10-25 | $167.96 | $168.25 | $163.73 | $164.91 | $164.91 | 617,721 |
2022-10-24 | $177.94 | $183.13 | $173.80 | $180.42 | $180.42 | 652,188 |
2022-10-21 | $176.71 | $179.19 | $171.85 | $175.67 | $175.67 | 942,791 |
2022-10-20 | $161.78 | $167.32 | $159.58 | $166.72 | $166.72 | 507,711 |
2022-10-19 | $155.60 | $159.24 | $154.60 | $158.62 | $158.62 | 394,355 |
2022-10-18 | $152.01 | $156.86 | $149.96 | $150.54 | $150.54 | 343,385 |
2022-10-17 | $145.83 | $151.87 | $144.11 | $151.49 | $151.49 | 298,351 |
2022-10-14 | $141.89 | $150.29 | $141.58 | $148.89 | $148.89 | 603,764 |
2022-10-13 | $149.78 | $149.80 | $141.21 | $145.06 | $145.06 | 409,937 |
2022-10-12 | $145.93 | $146.21 | $140.47 | $141.26 | $141.26 | 306,693 |
2022-10-11 | $143.95 | $147.00 | $138.68 | $143.34 | $143.34 | 288,251 |
2022-10-10 | $140.91 | $147.61 | $140.67 | $144.87 | $144.87 | 445,608 |
2022-10-07 | $139.34 | $140.68 | $136.11 | $138.59 | $138.59 | 274,024 |
2022-10-06 | $132.45 | $136.38 | $131.48 | $134.85 | $134.85 | 250,235 |
2022-10-05 | $131.92 | $135.85 | $131.30 | $132.63 | $132.63 | 393,744 |
2022-10-04 | $126.25 | $129.52 | $124.60 | $128.54 | $128.54 | 398,897 |
2022-10-03 | $127.41 | $130.10 | $124.21 | $127.76 | $127.76 | 429,549 |
2022-09-30 | $126.96 | $134.54 | $124.90 | $133.65 | $133.65 | 666,943 |
2022-09-29 | $131.98 | $132.31 | $127.19 | $128.80 | $128.80 | 502,812 |
2022-09-28 | $132.39 | $134.39 | $126.31 | $126.50 | $126.50 | 664,749 |
2022-09-27 | $134.56 | $141.00 | $133.27 | $140.62 | $140.62 | 712,564 |
2022-09-26 | $124.80 | $132.01 | $124.48 | $130.35 | $130.35 | 465,418 |
2022-09-23 | $124.95 | $127.46 | $120.94 | $123.34 | $123.34 | 361,025 |
2022-09-22 | $123.01 | $126.55 | $122.66 | $124.90 | $124.90 | 515,440 |
2022-09-21 | $120.72 | $123.00 | $116.00 | $116.07 | $116.07 | 334,096 |
2022-09-20 | $123.64 | $124.80 | $120.10 | $122.18 | $122.18 | 253,352 |
2022-09-19 | $119.64 | $120.20 | $116.91 | $118.46 | $118.46 | 174,406 |
2022-09-16 | $119.59 | $120.24 | $116.16 | $119.12 | $119.12 | 339,669 |
2022-09-15 | $116.89 | $117.58 | $115.68 | $116.52 | $116.52 | 177,887 |
2022-09-14 | $118.36 | $119.11 | $115.55 | $116.12 | $116.12 | 251,511 |
2022-09-13 | $120.94 | $121.95 | $117.11 | $117.32 | $117.32 | 281,084 |
2022-09-12 | $114.33 | $119.58 | $113.45 | $118.04 | $118.04 | 207,259 |
2022-09-09 | $115.26 | $117.32 | $113.61 | $115.21 | $115.21 | 159,977 |
2022-09-08 | $113.68 | $115.96 | $111.57 | $115.96 | $115.96 | 195,583 |
2022-09-07 | $115.50 | $115.62 | $111.48 | $112.48 | $112.48 | 283,297 |
2022-09-06 | $113.90 | $118.11 | $113.77 | $118.07 | $118.07 | 346,885 |
2022-09-02 | $111.99 | $112.07 | $108.90 | $109.68 | $109.68 | 240,353 |
2022-09-01 | $110.80 | $113.50 | $109.84 | $111.70 | $111.70 | 509,782 |
2022-08-31 | $103.68 | $106.60 | $101.90 | $105.74 | $105.74 | 261,427 |
2022-08-30 | $103.86 | $104.92 | $101.40 | $102.65 | $102.65 | 141,029 |
2022-08-29 | $103.06 | $105.02 | $102.81 | $103.71 | $103.71 | 124,474 |
2022-08-26 | $104.69 | $105.40 | $100.26 | $101.14 | $101.14 | 476,214 |
2022-08-25 | $107.61 | $108.59 | $102.50 | $103.47 | $103.47 | 310,178 |
2022-08-24 | $107.00 | $108.79 | $105.97 | $108.00 | $108.00 | 332,899 |
2022-08-23 | $105.21 | $106.30 | $101.57 | $105.49 | $105.49 | 344,914 |
2022-08-22 | $103.14 | $105.18 | $102.93 | $103.86 | $103.86 | 404,423 |
2022-08-19 | $102.11 | $103.40 | $102.04 | $102.72 | $102.72 | 425,902 |
2022-08-18 | $97.65 | $98.67 | $96.01 | $97.99 | $97.99 | 221,991 |
2022-08-17 | $97.50 | $99.30 | $97.43 | $98.47 | $98.47 | 269,309 |
2022-08-16 | $97.08 | $99.55 | $95.15 | $95.19 | $95.19 | 197,264 |
2022-08-15 | $94.40 | $96.52 | $93.26 | $96.52 | $96.52 | 119,253 |
2022-08-12 | $97.41 | $99.04 | $96.17 | $96.32 | $96.32 | 317,405 |
2022-08-11 | $93.28 | $99.90 | $93.00 | $99.34 | $99.34 | 388,348 |
2022-08-10 | $91.25 | $93.57 | $88.59 | $92.73 | $92.73 | 394,406 |
2022-08-09 | $91.26 | $91.79 | $89.90 | $91.00 | $91.00 | 196,384 |
2022-08-08 | $91.47 | $91.74 | $89.47 | $89.98 | $89.98 | 259,296 |
2022-08-05 | $92.94 | $95.67 | $92.91 | $94.29 | $94.29 | 719,246 |
2022-08-04 | $88.72 | $89.76 | $87.51 | $88.32 | $88.32 | 327,241 |
2022-08-03 | $93.00 | $95.05 | $87.75 | $87.82 | $87.82 | 705,947 |
2022-08-02 | $86.49 | $92.74 | $85.43 | $92.21 | $92.21 | 1,191,856 |
2022-08-01 | $91.12 | $91.35 | $86.64 | $86.82 | $86.82 | 630,474 |
2022-07-29 | $92.80 | $93.73 | $89.13 | $93.33 | $93.33 | 609,238 |
2022-07-28 | $91.82 | $93.75 | $89.88 | $92.74 | $92.74 | 1,015,018 |
2022-07-27 | $92.25 | $95.20 | $91.02 | $94.76 | $94.76 | 598,474 |
2022-07-26 | $90.04 | $93.60 | $89.28 | $93.36 | $93.36 | 477,331 |
2022-07-25 | $95.13 | $95.73 | $93.25 | $93.73 | $93.73 | 554,481 |
2022-07-22 | $91.56 | $92.31 | $89.21 | $90.88 | $90.88 | 1,002,468 |
2022-07-21 | $99.54 | $99.69 | $95.47 | $95.81 | $95.81 | 621,759 |
2022-07-20 | $98.53 | $102.43 | $98.50 | $100.91 | $100.91 | 406,144 |
2022-07-19 | $99.93 | $103.42 | $99.55 | $101.69 | $101.69 | 441,366 |
2022-07-18 | $99.28 | $101.91 | $99.19 | $100.07 | $100.07 | 488,206 |
2022-07-15 | $97.77 | $98.37 | $95.36 | $96.97 | $96.97 | 631,175 |
2022-07-14 | $99.88 | $101.11 | $97.09 | $98.63 | $98.63 | 532,123 |
2022-07-13 | $103.21 | $104.05 | $95.82 | $96.27 | $96.27 | 895,228 |
2022-07-12 | $98.69 | $100.19 | $96.84 | $99.96 | $99.96 | 368,652 |
2022-07-11 | $103.38 | $103.65 | $100.56 | $101.69 | $101.69 | 421,178 |
2022-07-08 | $104.51 | $108.27 | $104.34 | $107.08 | $107.08 | 491,692 |
2022-07-07 | $100.09 | $104.21 | $99.88 | $103.46 | $103.46 | 465,244 |
2022-07-06 | $94.38 | $100.87 | $94.10 | $100.83 | $100.83 | 569,818 |
2022-07-05 | $95.67 | $97.50 | $93.48 | $96.00 | $96.00 | 541,528 |
2022-07-01 | $98.04 | $99.94 | $93.75 | $98.38 | $98.38 | 746,326 |
2022-06-30 | $101.72 | $101.78 | $99.05 | $101.46 | $101.46 | 731,411 |
2022-06-29 | $108.50 | $109.12 | $104.18 | $104.39 | $104.39 | 408,652 |
2022-06-28 | $111.64 | $113.00 | $109.13 | $109.31 | $109.31 | 368,890 |
2022-06-27 | $111.82 | $112.12 | $109.16 | $110.77 | $110.77 | 400,008 |
2022-06-24 | $105.62 | $108.27 | $103.74 | $107.88 | $107.88 | 435,611 |
2022-06-23 | $104.43 | $105.63 | $100.90 | $103.76 | $103.76 | 912,882 |
2022-06-22 | $108.09 | $108.97 | $106.10 | $106.61 | $106.61 | 879,036 |
2022-06-21 | $116.10 | $116.96 | $113.44 | $116.03 | $116.03 | 602,475 |
2022-06-17 | $110.60 | $113.54 | $108.10 | $110.04 | $110.04 | 665,483 |
2022-06-16 | $121.58 | $122.40 | $111.48 | $111.54 | $111.54 | 955,192 |
2022-06-15 | $116.61 | $120.05 | $113.58 | $113.80 | $113.80 | 931,930 |
2022-06-14 | $115.46 | $121.50 | $113.91 | $120.73 | $120.73 | 737,793 |
2022-06-13 | $112.90 | $119.06 | $112.27 | $116.39 | $116.39 | 1,065,980 |
2022-06-10 | $104.77 | $108.60 | $104.17 | $106.50 | $106.50 | 686,614 |
2022-06-09 | $106.12 | $106.58 | $103.87 | $104.46 | $104.46 | 279,664 |
2022-06-08 | $103.84 | $105.50 | $102.76 | $105.50 | $105.50 | 315,477 |
2022-06-07 | $104.20 | $104.25 | $100.97 | $102.99 | $102.99 | 485,396 |
2022-06-06 | $102.95 | $106.39 | $102.04 | $106.25 | $106.25 | 623,236 |
2022-06-03 | $103.00 | $103.57 | $100.52 | $100.80 | $100.80 | 593,008 |
2022-06-02 | $99.16 | $102.09 | $98.88 | $100.08 | $100.08 | 324,138 |
2022-06-01 | $98.47 | $101.41 | $97.27 | $100.17 | $100.17 | 905,824 |
2022-05-31 | $98.25 | $101.28 | $98.22 | $99.69 | $99.69 | 441,837 |
2022-05-27 | $93.24 | $94.58 | $92.22 | $93.91 | $93.91 | 407,009 |
2022-05-26 | $93.81 | $96.77 | $93.76 | $94.46 | $94.46 | 659,909 |
2022-05-25 | $92.43 | $94.88 | $92.43 | $93.18 | $93.18 | 511,888 |
2022-05-24 | $96.75 | $96.86 | $92.32 | $94.29 | $94.29 | 863,510 |
2022-05-23 | $97.46 | $100.23 | $96.16 | $100.23 | $100.23 | 546,328 |
2022-05-20 | $99.05 | $99.15 | $94.28 | $95.50 | $95.50 | 847,152 |
2022-05-19 | $95.04 | $99.69 | $94.95 | $99.00 | $99.00 | 577,325 |
2022-05-18 | $105.81 | $105.93 | $99.33 | $99.70 | $99.70 | 851,676 |
2022-05-17 | $105.68 | $106.58 | $104.05 | $106.50 | $106.50 | 523,553 |
2022-05-16 | $101.68 | $102.70 | $99.85 | $102.61 | $102.61 | 482,654 |
2022-05-13 | $99.97 | $102.57 | $99.54 | $102.57 | $102.57 | 821,414 |
2022-05-12 | $97.15 | $98.09 | $95.24 | $97.84 | $97.84 | 1,036,710 |
2022-05-11 | $106.13 | $106.83 | $97.40 | $97.65 | $97.65 | 1,099,634 |
2022-05-10 | $102.79 | $104.04 | $99.91 | $103.41 | $103.41 | 1,184,082 |
2022-05-09 | $111.77 | $112.21 | $106.30 | $106.49 | $106.49 | 1,124,828 |
2022-05-06 | $108.07 | $110.17 | $105.48 | $109.35 | $109.35 | 1,148,166 |
2022-05-05 | $102.12 | $107.86 | $101.93 | $104.40 | $104.40 | 1,323,671 |
2022-05-04 | $98.28 | $99.80 | $95.81 | $96.77 | $96.77 | 947,483 |
2022-05-03 | $95.51 | $98.48 | $94.85 | $98.28 | $98.28 | 898,638 |
2022-05-02 | $98.66 | $100.83 | $97.70 | $100.28 | $100.28 | 1,116,984 |
2022-04-29 | $95.70 | $96.10 | $91.93 | $95.39 | $95.39 | 853,655 |
2022-04-28 | $93.36 | $94.08 | $91.70 | $91.93 | $91.93 | 567,679 |
2022-04-27 | $89.23 | $92.34 | $88.97 | $92.03 | $92.03 | 553,600 |
2022-04-26 | $88.82 | $90.22 | $87.37 | $88.97 | $88.97 | 774,555 |
2022-04-25 | $91.13 | $92.37 | $89.21 | $91.49 | $91.49 | 1,046,739 |
2022-04-22 | $94.29 | $94.75 | $91.06 | $94.39 | $94.39 | 842,362 |
2022-04-21 | $92.52 | $96.12 | $92.31 | $92.78 | $92.78 | 946,803 |
2022-04-20 | $94.25 | $94.86 | $89.85 | $90.63 | $90.63 | 1,154,259 |
2022-04-19 | $96.79 | $97.81 | $95.38 | $96.36 | $96.36 | 1,044,037 |
2022-04-18 | $92.82 | $95.40 | $92.26 | $94.50 | $94.50 | 762,217 |
2022-04-14 | $88.40 | $93.70 | $88.40 | $93.00 | $93.00 | 834,557 |
2022-04-13 | $88.02 | $88.25 | $85.45 | $87.45 | $87.45 | 469,822 |
2022-04-12 | $85.90 | $88.97 | $85.67 | $88.20 | $88.20 | 820,922 |
2022-04-11 | $86.35 | $89.02 | $85.77 | $87.92 | $87.92 | 1,019,216 |
2022-04-08 | $83.22 | $85.55 | $82.53 | $84.03 | $84.03 | 738,437 |
2022-04-07 | $81.92 | $83.25 | $80.98 | $81.42 | $81.42 | 661,887 |
2022-04-06 | $81.27 | $81.38 | $77.97 | $79.55 | $79.55 | 666,613 |
2022-04-05 | $73.96 | $77.92 | $73.82 | $77.65 | $77.65 | 583,896 |
2022-04-04 | $71.85 | $73.88 | $71.85 | $72.62 | $72.62 | 538,442 |
2022-04-01 | $74.98 | $75.50 | $70.24 | $71.24 | $71.24 | 754,561 |
2022-03-31 | $72.17 | $72.68 | $71.03 | $71.81 | $71.81 | 519,446 |
2022-03-30 | $75.48 | $75.54 | $72.13 | $72.68 | $72.68 | 671,516 |
2022-03-29 | $74.62 | $75.95 | $72.89 | $74.25 | $74.25 | 739,166 |
2022-03-28 | $76.71 | $77.27 | $74.56 | $75.96 | $75.96 | 409,250 |
2022-03-25 | $76.60 | $79.59 | $76.54 | $78.04 | $78.04 | 457,358 |
2022-03-24 | $76.30 | $76.32 | $73.70 | $75.00 | $75.00 | 268,277 |
2022-03-23 | $77.16 | $77.95 | $73.00 | $73.09 | $73.09 | 505,531 |
2022-03-22 | $77.91 | $78.88 | $77.21 | $78.23 | $78.23 | 507,101 |
2022-03-21 | $73.93 | $76.35 | $73.37 | $75.66 | $75.66 | 454,760 |
2022-03-18 | $71.94 | $71.98 | $70.43 | $70.66 | $70.66 | 347,137 |
2022-03-17 | $71.50 | $74.43 | $70.77 | $73.31 | $73.31 | 515,672 |
2022-03-16 | $73.31 | $75.83 | $71.14 | $71.59 | $71.59 | 701,108 |
2022-03-15 | $71.64 | $74.36 | $71.08 | $73.72 | $73.72 | 492,669 |
2022-03-14 | $71.95 | $73.47 | $71.74 | $73.42 | $73.42 | 514,455 |
2022-03-11 | $69.54 | $69.65 | $67.81 | $68.58 | $68.58 | 262,228 |
2022-03-10 | $68.81 | $70.38 | $68.35 | $69.39 | $69.39 | 805,898 |
2022-03-09 | $65.59 | $66.88 | $65.18 | $66.63 | $66.63 | 450,166 |
2022-03-08 | $64.87 | $65.27 | $63.93 | $64.45 | $64.45 | 701,481 |
2022-03-07 | $62.76 | $63.20 | $60.80 | $62.59 | $62.59 | 707,114 |
2022-03-04 | $61.15 | $62.62 | $60.47 | $61.27 | $61.27 | 916,522 |
2022-03-03 | $65.24 | $65.87 | $63.43 | $64.52 | $64.52 | 537,389 |
2022-03-02 | $62.42 | $66.78 | $61.64 | $66.66 | $66.66 | 1,111,591 |
2022-03-01 | $61.73 | $62.23 | $59.10 | $60.38 | $60.38 | 1,500,169 |
2022-02-28 | $64.86 | $64.94 | $62.39 | $62.61 | $62.61 | 1,116,170 |
2022-02-25 | $67.46 | $68.10 | $66.48 | $67.10 | $67.10 | 820,671 |
2022-02-24 | $63.83 | $68.00 | $63.75 | $67.20 | $67.20 | 1,475,329 |
2022-02-23 | $66.01 | $67.50 | $65.77 | $67.44 | $67.44 | 622,737 |
2022-02-22 | $65.96 | $66.28 | $64.63 | $64.71 | $64.71 | 563,012 |
2022-02-18 | $66.32 | $66.79 | $65.07 | $65.30 | $65.30 | 615,130 |
2022-02-17 | $67.88 | $68.68 | $66.20 | $67.32 | $67.32 | 937,704 |
2022-02-16 | $68.67 | $70.88 | $68.46 | $68.97 | $68.97 | 519,389 |
2022-02-15 | $69.26 | $70.22 | $68.89 | $70.11 | $70.11 | 579,485 |
2022-02-14 | $67.04 | $68.61 | $66.15 | $67.88 | $67.88 | 729,636 |
2022-02-11 | $67.58 | $69.77 | $65.04 | $65.37 | $65.37 | 1,283,623 |
2022-02-10 | $66.51 | $69.02 | $66.21 | $68.55 | $68.55 | 1,071,242 |
2022-02-09 | $64.94 | $65.65 | $64.00 | $65.45 | $65.45 | 581,141 |
2022-02-08 | $65.57 | $66.19 | $65.16 | $65.73 | $65.73 | 406,675 |
2022-02-07 | $64.65 | $65.15 | $64.15 | $64.31 | $64.31 | 353,409 |
2022-02-04 | $63.40 | $64.87 | $63.12 | $64.45 | $64.45 | 527,319 |
2022-02-03 | $62.59 | $62.98 | $61.34 | $61.72 | $61.72 | 449,653 |
2022-02-02 | $60.72 | $60.73 | $58.66 | $60.42 | $60.42 | 713,345 |
2022-02-01 | $60.35 | $61.90 | $60.24 | $61.11 | $61.11 | 410,023 |
2022-01-31 | $60.77 | $60.98 | $59.78 | $60.36 | $60.36 | 337,922 |
2022-01-28 | $60.81 | $61.15 | $59.13 | $59.59 | $59.59 | 388,676 |
2022-01-27 | $60.56 | $60.59 | $59.23 | $59.66 | $59.66 | 573,137 |
2022-01-26 | $60.87 | $63.11 | $60.46 | $63.11 | $63.11 | 595,300 |
2022-01-25 | $59.78 | $61.41 | $58.98 | $60.95 | $60.95 | 560,352 |
2022-01-24 | $58.30 | $60.59 | $58.20 | $60.50 | $60.50 | 783,878 |
2022-01-21 | $59.45 | $60.35 | $58.53 | $59.06 | $59.06 | 802,214 |
2022-01-20 | $62.03 | $62.38 | $61.24 | $61.29 | $61.29 | 227,342 |
2022-01-19 | $63.21 | $63.50 | $61.65 | $62.47 | $62.47 | 282,997 |
2022-01-18 | $62.66 | $63.99 | $62.24 | $63.88 | $63.88 | 443,819 |
2022-01-14 | $59.65 | $61.59 | $59.65 | $61.23 | $61.23 | 521,463 |
2022-01-13 | $59.75 | $60.12 | $58.39 | $58.55 | $58.55 | 446,586 |
2022-01-12 | $59.05 | $60.19 | $58.96 | $60.12 | $60.12 | 644,456 |
2022-01-11 | $60.40 | $60.60 | $59.43 | $59.51 | $59.51 | 342,365 |
2022-01-10 | $61.96 | $62.33 | $60.48 | $60.68 | $60.68 | 697,156 |
2022-01-07 | $60.08 | $62.03 | $59.98 | $61.15 | $61.15 | 369,800 |
2022-01-06 | $60.78 | $61.14 | $59.70 | $59.88 | $59.88 | 484,610 |
2022-01-05 | $58.89 | $60.61 | $58.82 | $60.33 | $60.33 | 404,056 |
2022-01-04 | $59.52 | $60.52 | $58.89 | $59.36 | $59.36 | 568,171 |
2022-01-03 | $56.35 | $58.69 | $55.78 | $58.69 | $58.69 | 634,982 |
2021-12-31 | $54.83 | $55.20 | $53.48 | $54.46 | $54.46 | 320,708 |
2021-12-30 | $55.49 | $56.40 | $54.68 | $54.72 | $54.72 | 293,948 |
2021-12-29 | $55.85 | $56.40 | $55.44 | $56.15 | $56.15 | 376,353 |
2021-12-28 | $52.96 | $54.70 | $52.78 | $54.39 | $54.39 | 203,806 |
2021-12-27 | $54.23 | $54.35 | $53.60 | $53.78 | $53.78 | 257,335 |
2021-12-23 | $53.04 | $54.68 | $53.04 | $54.12 | $54.12 | 408,237 |
2021-12-22 | $52.88 | $53.60 | $52.77 | $52.81 | $52.81 | 292,072 |
2021-12-21 | $54.57 | $55.12 | $53.45 | $53.56 | $53.56 | 507,883 |
2021-12-20 | $51.83 | $53.03 | $51.60 | $52.86 | $52.86 | 618,846 |
2021-12-17 | $52.25 | $52.49 | $51.62 | $51.82 | $51.82 | 805,275 |
2021-12-16 | $53.98 | $54.01 | $52.85 | $53.58 | $53.58 | 596,579 |
2021-12-15 | $53.28 | $53.79 | $52.08 | $53.68 | $53.68 | 693,504 |
2021-12-14 | $52.51 | $53.59 | $51.92 | $52.17 | $52.17 | 690,586 |
2021-12-13 | $52.54 | $52.60 | $51.54 | $51.88 | $51.88 | 528,674 |
2021-12-10 | $53.06 | $54.26 | $52.71 | $54.16 | $54.16 | 486,630 |
2021-12-09 | $53.71 | $54.62 | $53.14 | $53.81 | $53.81 | 735,636 |
2021-12-08 | $52.62 | $54.75 | $52.60 | $54.73 | $54.73 | 974,443 |
2021-12-07 | $51.33 | $52.20 | $50.55 | $52.04 | $52.04 | 801,679 |
2021-12-06 | $49.15 | $51.10 | $48.81 | $50.81 | $50.81 | 1,249,891 |
2021-12-03 | $51.46 | $51.80 | $48.05 | $48.85 | $48.85 | 965,415 |
2021-12-02 | $50.27 | $51.62 | $50.16 | $50.64 | $50.64 | 693,281 |
2021-12-01 | $52.76 | $53.41 | $50.78 | $50.90 | $50.90 | 708,781 |
2021-11-30 | $52.65 | $53.26 | $51.27 | $51.77 | $51.77 | 1,529,371 |
2021-11-29 | $55.33 | $55.50 | $53.97 | $54.28 | $54.28 | 361,346 |
2021-11-26 | $55.00 | $55.20 | $53.00 | $53.21 | $53.21 | 767,024 |
2021-11-24 | $59.86 | $59.86 | $57.39 | $57.39 | $57.39 | 375,578 |
2021-11-23 | $58.62 | $60.26 | $58.43 | $60.26 | $60.26 | 465,145 |
2021-11-22 | $56.91 | $58.31 | $56.61 | $57.80 | $57.80 | 385,094 |
2021-11-19 | $56.66 | $56.68 | $55.53 | $55.82 | $55.82 | 367,519 |
2021-11-18 | $58.63 | $58.63 | $57.53 | $57.67 | $57.67 | 313,684 |
2021-11-17 | $60.38 | $60.50 | $58.29 | $58.29 | $58.29 | 373,864 |
2021-11-16 | $59.15 | $60.00 | $58.19 | $59.68 | $59.68 | 344,067 |
2021-11-15 | $57.64 | $59.56 | $57.57 | $59.29 | $59.29 | 585,624 |
2021-11-12 | $56.34 | $57.75 | $55.81 | $57.07 | $57.07 | 358,771 |
2021-11-11 | $55.82 | $56.46 | $55.60 | $56.40 | $56.40 | 186,668 |
2021-11-10 | $53.33 | $57.37 | $53.26 | $56.14 | $56.14 | 1,352,196 |
2021-11-09 | $53.46 | $53.58 | $52.36 | $53.29 | $53.29 | 995,885 |
2021-11-08 | $55.47 | $55.95 | $55.12 | $55.37 | $55.37 | 344,512 |
2021-11-05 | $56.00 | $56.47 | $54.78 | $55.17 | $55.17 | 646,969 |
2021-11-04 | $59.21 | $59.22 | $57.37 | $57.69 | $57.69 | 324,160 |
2021-11-03 | $56.94 | $59.60 | $56.77 | $59.52 | $59.52 | 477,468 |
2021-11-02 | $58.47 | $58.49 | $57.19 | $57.84 | $57.84 | 192,803 |
2021-11-01 | $59.29 | $59.40 | $58.20 | $58.51 | $58.51 | 205,868 |
2021-10-29 | $58.79 | $58.95 | $56.98 | $57.30 | $57.30 | 402,486 |
2021-10-28 | $57.20 | $58.33 | $56.61 | $57.93 | $57.93 | 710,346 |
2021-10-27 | $58.93 | $59.50 | $56.75 | $57.33 | $57.33 | 732,169 |
2021-10-26 | $61.22 | $62.33 | $60.62 | $60.64 | $60.64 | 219,066 |
2021-10-25 | $62.47 | $62.47 | $61.63 | $62.13 | $62.13 | 154,191 |
2021-10-22 | $62.79 | $63.09 | $61.49 | $61.86 | $61.86 | 431,334 |
2021-10-21 | $63.40 | $64.42 | $63.23 | $63.93 | $63.93 | 296,384 |
2021-10-20 | $63.08 | $64.05 | $62.56 | $63.78 | $63.78 | 279,970 |
2021-10-19 | $61.31 | $62.54 | $61.23 | $62.50 | $62.50 | 295,501 |
2021-10-18 | $60.93 | $61.51 | $59.69 | $60.09 | $60.09 | 333,390 |
2021-10-15 | $60.92 | $61.54 | $60.74 | $60.88 | $60.88 | 259,044 |
2021-10-14 | $60.45 | $60.96 | $59.76 | $59.86 | $59.86 | 389,951 |
2021-10-13 | $61.49 | $61.50 | $60.28 | $60.51 | $60.51 | 788,474 |
2021-10-12 | $64.16 | $64.34 | $62.25 | $62.41 | $62.41 | 795,354 |
2021-10-11 | $65.61 | $65.75 | $65.19 | $65.67 | $65.67 | 261,492 |
2021-10-08 | $64.65 | $65.67 | $64.60 | $65.19 | $65.19 | 459,134 |
2021-10-07 | $63.44 | $64.18 | $63.27 | $63.82 | $63.82 | 226,382 |
2021-10-06 | $62.13 | $62.37 | $61.49 | $61.95 | $61.95 | 584,769 |
2021-10-05 | $61.68 | $63.13 | $61.59 | $62.91 | $62.91 | 386,272 |
2021-10-04 | $61.62 | $62.33 | $60.61 | $61.22 | $61.22 | 476,598 |
2021-10-01 | $61.47 | $62.22 | $60.71 | $60.82 | $60.82 | 512,370 |
2021-09-30 | $62.58 | $63.15 | $62.11 | $62.30 | $62.30 | 321,160 |
2021-09-29 | $61.71 | $63.12 | $60.90 | $62.27 | $62.27 | 620,692 |
2021-09-28 | $62.36 | $63.19 | $61.46 | $62.68 | $62.68 | 695,031 |
2021-09-27 | $60.23 | $60.44 | $59.25 | $59.86 | $59.86 | 524,053 |
2021-09-24 | $58.14 | $59.41 | $58.10 | $59.12 | $59.12 | 352,453 |
2021-09-23 | $55.37 | $57.50 | $55.30 | $57.50 | $57.50 | 343,465 |
2021-09-22 | $54.98 | $55.31 | $53.89 | $53.98 | $53.98 | 449,360 |
2021-09-21 | $55.05 | $55.51 | $54.77 | $54.89 | $54.89 | 231,251 |
2021-09-20 | $55.24 | $55.61 | $54.33 | $54.67 | $54.67 | 337,206 |
2021-09-17 | $56.83 | $57.35 | $56.63 | $56.84 | $56.84 | 175,960 |
2021-09-16 | $56.33 | $56.46 | $55.49 | $56.01 | $56.01 | 176,752 |
2021-09-15 | $54.62 | $55.99 | $54.61 | $55.32 | $55.32 | 279,423 |
2021-09-14 | $56.29 | $56.41 | $54.20 | $54.73 | $54.73 | 651,806 |
2021-09-13 | $57.09 | $57.11 | $56.54 | $56.65 | $56.65 | 322,940 |
2021-09-10 | $57.27 | $58.11 | $56.95 | $57.75 | $57.75 | 300,969 |
2021-09-09 | $58.22 | $58.53 | $56.13 | $56.37 | $56.37 | 432,359 |
2021-09-08 | $58.79 | $59.11 | $58.17 | $58.46 | $58.46 | 283,553 |
2021-09-07 | $59.32 | $60.01 | $59.02 | $59.67 | $59.67 | 420,028 |
2021-09-03 | $58.12 | $58.48 | $57.87 | $58.24 | $58.24 | 231,309 |
2021-09-02 | $57.04 | $57.58 | $56.68 | $56.69 | $56.69 | 200,616 |
2021-09-01 | $57.03 | $57.90 | $56.90 | $57.45 | $57.45 | 213,418 |
2021-08-31 | $56.77 | $58.06 | $56.35 | $57.60 | $57.60 | 262,957 |
2021-08-30 | $57.56 | $57.62 | $56.53 | $56.59 | $56.59 | 288,672 |
2021-08-27 | $58.07 | $58.35 | $57.02 | $57.09 | $57.09 | 558,834 |
2021-08-26 | $58.81 | $59.35 | $58.10 | $58.16 | $58.16 | 357,634 |
2021-08-25 | $57.39 | $59.25 | $57.22 | $58.70 | $58.70 | 315,275 |
2021-08-24 | $56.74 | $57.29 | $56.43 | $57.29 | $57.29 | 334,073 |
2021-08-23 | $56.29 | $56.58 | $55.95 | $56.01 | $56.01 | 243,062 |
2021-08-20 | $55.82 | $56.35 | $55.61 | $55.93 | $55.93 | 210,702 |
2021-08-19 | $56.21 | $56.73 | $56.01 | $56.03 | $56.03 | 645,322 |
2021-08-18 | $58.05 | $58.32 | $57.15 | $57.24 | $57.24 | 299,215 |
2021-08-17 | $57.84 | $58.06 | $57.15 | $57.81 | $57.81 | 320,449 |
2021-08-16 | $57.45 | $57.91 | $56.50 | $57.84 | $57.84 | 338,211 |
2021-08-13 | $60.39 | $60.39 | $58.23 | $58.26 | $58.26 | 661,505 |
2021-08-12 | $61.31 | $62.11 | $60.88 | $61.10 | $61.10 | 518,950 |
2021-08-11 | $60.92 | $61.86 | $59.91 | $60.84 | $60.84 | 658,589 |
2021-08-10 | $59.62 | $60.73 | $59.50 | $60.69 | $60.69 | 472,723 |
2021-08-09 | $58.82 | $59.92 | $58.31 | $59.85 | $59.85 | 447,860 |
2021-08-06 | $58.61 | $59.35 | $58.17 | $59.23 | $59.23 | 568,999 |
2021-08-05 | $55.94 | $56.74 | $55.77 | $56.48 | $56.48 | 293,635 |
2021-08-04 | $55.10 | $57.05 | $54.75 | $55.59 | $55.59 | 550,347 |
2021-08-03 | $55.92 | $56.32 | $55.38 | $55.93 | $55.93 | 231,461 |
2021-08-02 | $57.44 | $57.71 | $55.44 | $56.05 | $56.05 | 406,000 |
2021-07-30 | $58.05 | $58.11 | $57.34 | $57.52 | $57.52 | 212,458 |
2021-07-29 | $58.47 | $58.73 | $57.96 | $58.43 | $58.43 | 163,261 |
2021-07-28 | $58.54 | $58.98 | $57.44 | $57.45 | $57.45 | 248,987 |
2021-07-27 | $57.84 | $58.19 | $57.39 | $57.46 | $57.46 | 234,083 |
2021-07-26 | $58.27 | $59.56 | $58.23 | $59.31 | $59.31 | 158,021 |
2021-07-23 | $59.50 | $59.54 | $58.66 | $58.82 | $58.82 | 290,274 |
2021-07-22 | $59.45 | $59.45 | $57.33 | $57.71 | $57.71 | 625,823 |
2021-07-21 | $59.30 | $60.34 | $58.96 | $59.41 | $59.41 | 518,145 |
2021-07-20 | $54.48 | $57.48 | $54.24 | $57.22 | $57.22 | 1,029,537 |
2021-07-19 | $56.29 | $56.61 | $55.04 | $55.62 | $55.62 | 1,310,766 |
2021-07-16 | $60.62 | $60.62 | $59.37 | $59.48 | $59.48 | 318,374 |
2021-07-15 | $59.88 | $61.02 | $59.09 | $59.23 | $59.23 | 476,462 |
2021-07-14 | $62.41 | $62.63 | $61.18 | $61.28 | $61.28 | 435,222 |
2021-07-13 | $61.42 | $64.12 | $60.56 | $63.47 | $63.47 | 611,319 |
2021-07-12 | $61.07 | $62.19 | $60.87 | $61.98 | $61.98 | 388,282 |
2021-07-09 | $61.38 | $61.79 | $61.21 | $61.71 | $61.71 | 506,069 |
2021-07-08 | $58.93 | $59.80 | $58.26 | $59.29 | $59.29 | 953,696 |
2021-07-07 | $60.59 | $60.97 | $59.32 | $60.00 | $60.00 | 799,390 |
2021-07-06 | $62.99 | $62.99 | $61.27 | $61.61 | $61.61 | 541,198 |
2021-07-02 | $64.94 | $65.12 | $63.90 | $63.93 | $63.93 | 246,401 |
2021-07-01 | $65.34 | $65.92 | $64.90 | $65.10 | $65.10 | 288,181 |
2021-06-30 | $65.24 | $65.44 | $64.30 | $65.16 | $65.16 | 384,986 |
2021-06-29 | $66.82 | $66.84 | $65.98 | $66.01 | $66.01 | 118,455 |
2021-06-28 | $67.40 | $67.47 | $65.86 | $66.31 | $66.31 | 370,460 |
2021-06-25 | $66.69 | $69.28 | $66.50 | $68.41 | $68.41 | 200,573 |
2021-06-24 | $66.46 | $66.56 | $65.82 | $66.40 | $66.40 | 143,497 |
2021-06-23 | $66.92 | $67.45 | $66.37 | $66.72 | $66.72 | 359,715 |
2021-06-22 | $68.27 | $68.27 | $66.14 | $66.26 | $66.26 | 265,012 |
2021-06-21 | $65.22 | $67.02 | $65.09 | $66.58 | $66.58 | 396,640 |
2021-06-18 | $65.57 | $65.76 | $63.09 | $63.48 | $63.48 | 987,354 |
2021-06-17 | $69.14 | $69.41 | $64.50 | $67.26 | $67.26 | 1,183,734 |
2021-06-16 | $69.81 | $71.57 | $69.43 | $70.61 | $70.61 | 548,408 |
2021-06-15 | $70.70 | $71.15 | $70.30 | $70.36 | $70.36 | 208,842 |
2021-06-14 | $68.80 | $70.37 | $68.80 | $70.02 | $70.02 | 302,818 |
2021-06-11 | $68.51 | $69.21 | $68.38 | $68.51 | $68.51 | 285,855 |
2021-06-10 | $70.69 | $70.92 | $68.18 | $68.24 | $68.24 | 752,408 |
2021-06-09 | $69.38 | $70.11 | $68.74 | $69.43 | $69.43 | 552,086 |
2021-06-08 | $71.03 | $71.65 | $71.00 | $71.42 | $71.42 | 426,351 |
2021-06-07 | $72.68 | $73.16 | $72.52 | $72.83 | $72.83 | 200,903 |
2021-06-04 | $74.47 | $74.47 | $72.28 | $72.28 | $72.28 | 452,446 |
2021-06-03 | $74.56 | $75.58 | $74.55 | $75.36 | $75.36 | 279,584 |
2021-06-02 | $74.41 | $74.81 | $74.05 | $74.43 | $74.43 | 225,844 |
2021-06-01 | $75.75 | $76.54 | $74.93 | $75.00 | $75.00 | 320,157 |
2021-05-28 | $74.79 | $75.07 | $73.64 | $74.95 | $74.95 | 215,787 |
2021-05-27 | $74.85 | $75.71 | $74.63 | $74.70 | $74.70 | 457,532 |
2021-05-26 | $73.18 | $74.27 | $72.69 | $73.81 | $73.81 | 398,532 |
2021-05-25 | $74.82 | $74.82 | $73.35 | $73.39 | $73.39 | 370,717 |
2021-05-24 | $75.87 | $75.97 | $74.85 | $75.53 | $75.53 | 610,669 |
2021-05-21 | $76.43 | $77.37 | $76.30 | $76.43 | $76.43 | 327,492 |
2021-05-20 | $77.90 | $78.04 | $76.70 | $77.06 | $77.06 | 298,242 |
2021-05-19 | $78.33 | $79.91 | $77.02 | $79.08 | $79.08 | 520,322 |
2021-05-18 | $78.57 | $79.11 | $78.28 | $78.49 | $78.49 | 265,061 |
2021-05-17 | $77.84 | $78.28 | $77.32 | $77.89 | $77.89 | 217,537 |
2021-05-14 | $78.47 | $78.86 | $77.48 | $77.48 | $77.48 | 266,181 |
2021-05-13 | $79.48 | $79.97 | $78.74 | $79.61 | $79.61 | 329,460 |
2021-05-12 | $78.24 | $80.43 | $78.00 | $79.94 | $79.94 | 618,358 |
2021-05-11 | $77.36 | $78.02 | $76.89 | $77.56 | $77.56 | 315,151 |
2021-05-10 | $74.47 | $76.46 | $74.05 | $76.32 | $76.32 | 412,454 |
2021-05-07 | $72.68 | $74.55 | $71.93 | $74.06 | $74.06 | 368,979 |
2021-05-06 | $74.06 | $74.09 | $72.59 | $73.07 | $73.07 | 406,643 |
2021-05-05 | $74.45 | $74.49 | $73.12 | $73.37 | $73.37 | 190,610 |
2021-05-04 | $73.68 | $74.21 | $72.60 | $73.83 | $73.83 | 500,762 |
2021-05-03 | $74.99 | $75.57 | $73.43 | $75.23 | $75.23 | 400,529 |
2021-04-30 | $75.65 | $76.46 | $75.27 | $75.32 | $75.32 | 283,284 |
2021-04-29 | $77.35 | $77.83 | $75.87 | $76.00 | $76.00 | 305,322 |
2021-04-28 | $75.44 | $76.44 | $75.02 | $75.27 | $75.27 | 234,074 |
2021-04-27 | $73.95 | $75.59 | $73.59 | $75.41 | $75.41 | 268,984 |
2021-04-26 | $73.07 | $73.46 | $72.47 | $73.44 | $73.44 | 152,960 |
2021-04-23 | $72.70 | $74.04 | $72.59 | $73.17 | $73.17 | 197,015 |
2021-04-22 | $73.26 | $74.51 | $72.69 | $72.77 | $72.77 | 237,801 |
2021-04-21 | $74.09 | $74.74 | $73.46 | $73.67 | $73.67 | 146,359 |
2021-04-20 | $75.76 | $75.84 | $73.67 | $74.11 | $74.11 | 263,417 |
2021-04-19 | $75.33 | $75.63 | $74.44 | $75.07 | $75.07 | 363,255 |
2021-04-16 | $74.79 | $75.00 | $73.78 | $74.51 | $74.51 | 358,031 |
2021-04-15 | $74.24 | $74.30 | $71.76 | $72.90 | $72.90 | 741,071 |
2021-04-14 | $76.63 | $77.43 | $76.35 | $76.70 | $76.70 | 190,572 |
2021-04-13 | $77.92 | $78.00 | $75.90 | $75.99 | $75.99 | 276,914 |
2021-04-12 | $77.68 | $78.27 | $77.55 | $77.69 | $77.69 | 231,541 |
2021-04-09 | $77.58 | $78.24 | $76.48 | $77.59 | $77.59 | 264,122 |
2021-04-08 | $77.85 | $77.87 | $76.69 | $76.77 | $76.77 | 390,844 |
2021-04-07 | $77.77 | $78.73 | $76.71 | $78.65 | $78.65 | 330,811 |
2021-04-06 | $78.23 | $78.50 | $76.89 | $77.09 | $77.09 | 452,986 |
2021-04-05 | $79.37 | $80.37 | $78.64 | $78.74 | $78.74 | 325,526 |
2021-04-01 | $79.50 | $79.90 | $77.56 | $77.75 | $77.75 | 325,032 |
2021-03-31 | $80.24 | $82.62 | $79.78 | $81.47 | $81.47 | 375,390 |
2021-03-30 | $82.05 | $82.59 | $79.90 | $80.41 | $80.41 | 376,424 |
2021-03-29 | $79.34 | $82.64 | $79.34 | $81.72 | $81.72 | 324,291 |
2021-03-26 | $80.13 | $80.47 | $78.73 | $79.68 | $79.68 | 321,525 |
2021-03-25 | $76.75 | $78.93 | $76.38 | $78.86 | $78.86 | 741,334 |
2021-03-24 | $79.07 | $79.24 | $76.96 | $77.14 | $77.14 | 375,230 |
2021-03-23 | $79.94 | $80.67 | $78.25 | $78.39 | $78.39 | 380,890 |
2021-03-22 | $81.59 | $82.16 | $80.25 | $80.61 | $80.61 | 756,331 |
2021-03-19 | $84.64 | $85.10 | $83.19 | $83.30 | $83.30 | 594,113 |
2021-03-18 | $86.03 | $86.23 | $83.92 | $84.82 | $84.82 | 1,148,441 |
2021-03-17 | $82.72 | $84.42 | $82.00 | $82.42 | $82.42 | 687,176 |
2021-03-16 | $79.42 | $81.56 | $79.20 | $80.59 | $80.59 | 447,499 |
2021-03-15 | $80.32 | $80.44 | $79.27 | $79.73 | $79.73 | 442,823 |
2021-03-12 | $80.50 | $81.77 | $80.47 | $81.08 | $81.08 | 501,304 |
2021-03-11 | $75.98 | $77.05 | $75.65 | $76.19 | $76.19 | 380,175 |
2021-03-10 | $75.02 | $75.83 | $74.51 | $74.68 | $74.68 | 439,280 |
2021-03-09 | $75.89 | $76.39 | $74.99 | $75.13 | $75.13 | 695,404 |
2021-03-08 | $76.70 | $78.35 | $76.61 | $78.35 | $78.35 | 555,685 |
2021-03-05 | $77.80 | $78.06 | $75.85 | $76.58 | $76.58 | 738,705 |
2021-03-04 | $75.45 | $78.12 | $74.92 | $77.01 | $77.01 | 972,762 |
2021-03-03 | $75.89 | $76.76 | $74.62 | $75.57 | $75.57 | 878,803 |
2021-03-02 | $74.22 | $74.38 | $73.10 | $73.11 | $73.11 | 360,880 |
2021-03-01 | $73.72 | $74.62 | $72.69 | $73.07 | $73.07 | 677,067 |
2021-02-26 | $74.44 | $76.23 | $70.15 | $70.16 | $70.16 | 1,150,927 |
2021-02-25 | $76.78 | $81.18 | $76.00 | $78.03 | $78.03 | 2,850,318 |
2021-02-24 | $76.82 | $77.17 | $74.06 | $74.48 | $74.48 | 829,673 |
2021-02-23 | $73.52 | $74.08 | $72.00 | $73.15 | $73.15 | 640,985 |
2021-02-22 | $71.35 | $73.16 | $70.18 | $72.47 | $72.47 | 755,722 |
2021-02-19 | $69.79 | $71.44 | $69.41 | $70.82 | $70.82 | 631,634 |
2021-02-18 | $68.96 | $69.37 | $67.63 | $68.19 | $68.19 | 527,109 |
2021-02-17 | $67.11 | $68.48 | $66.50 | $67.36 | $67.36 | 461,380 |
2021-02-16 | $68.19 | $68.93 | $67.68 | $68.55 | $68.55 | 435,868 |
2021-02-12 | $64.91 | $65.74 | $64.44 | $65.57 | $65.57 | 369,085 |
2021-02-11 | $62.43 | $63.52 | $62.28 | $63.29 | $63.29 | 194,322 |
2021-02-10 | $62.98 | $63.09 | $62.31 | $62.35 | $62.35 | 297,837 |
2021-02-09 | $63.12 | $63.72 | $62.44 | $63.58 | $63.58 | 164,162 |
2021-02-08 | $64.18 | $64.53 | $62.93 | $63.73 | $63.73 | 323,698 |
2021-02-05 | $63.21 | $64.53 | $62.64 | $64.50 | $64.50 | 421,731 |
2021-02-04 | $63.06 | $63.56 | $62.73 | $63.00 | $63.00 | 198,753 |
2021-02-03 | $61.54 | $62.59 | $61.39 | $62.49 | $62.49 | 302,298 |
2021-02-02 | $61.17 | $61.43 | $60.75 | $60.81 | $60.81 | 256,496 |
2021-02-01 | $60.08 | $60.28 | $59.29 | $59.66 | $59.66 | 353,977 |
2021-01-29 | $60.57 | $60.73 | $59.35 | $59.86 | $59.86 | 878,756 |
2021-01-28 | $58.30 | $59.71 | $58.26 | $58.81 | $58.81 | 366,418 |
2021-01-27 | $57.62 | $58.18 | $57.06 | $57.88 | $57.88 | 502,375 |
2021-01-26 | $58.68 | $58.86 | $58.11 | $58.32 | $58.32 | 257,705 |
2021-01-25 | $59.09 | $59.26 | $58.00 | $58.06 | $58.06 | 491,535 |
2021-01-22 | $60.18 | $60.69 | $60.04 | $60.18 | $60.18 | 194,454 |
2021-01-21 | $60.74 | $61.08 | $60.35 | $60.72 | $60.72 | 247,190 |
2021-01-20 | $60.06 | $60.29 | $59.48 | $59.51 | $59.51 | 333,462 |
2021-01-19 | $60.51 | $60.63 | $59.60 | $59.60 | $59.60 | 334,918 |
2021-01-15 | $59.82 | $60.66 | $59.61 | $60.18 | $60.18 | 406,403 |
2021-01-14 | $59.36 | $61.48 | $59.34 | $60.92 | $60.92 | 782,818 |
2021-01-13 | $60.53 | $60.62 | $58.80 | $59.31 | $59.31 | 449,156 |
2021-01-12 | $61.57 | $62.63 | $61.13 | $61.37 | $61.37 | 499,786 |
2021-01-11 | $61.30 | $61.95 | $61.05 | $61.28 | $61.28 | 517,177 |
2021-01-08 | $60.74 | $61.73 | $60.18 | $60.86 | $60.86 | 605,401 |
2021-01-07 | $60.38 | $60.98 | $59.97 | $60.35 | $60.35 | 269,259 |
2021-01-06 | $58.08 | $59.72 | $58.08 | $58.77 | $58.77 | 908,828 |
2021-01-05 | $54.84 | $56.09 | $54.83 | $55.35 | $55.35 | 280,320 |
2021-01-04 | $55.06 | $55.22 | $53.56 | $54.17 | $54.17 | 297,021 |
2020-12-31 | $54.30 | $54.30 | $53.65 | $54.01 | $54.01 | 265,911 |
2020-12-30 | $54.91 | $55.09 | $54.22 | $54.27 | $54.27 | 246,836 |
2020-12-29 | $55.44 | $55.44 | $54.48 | $54.58 | $54.58 | 231,554 |
2020-12-28 | $55.43 | $55.71 | $54.30 | $54.40 | $54.40 | 166,302 |
2020-12-24 | $54.89 | $54.92 | $54.35 | $54.50 | $54.50 | 47,141 |
2020-12-23 | $55.20 | $56.30 | $55.12 | $55.12 | $55.12 | 197,521 |
2020-12-22 | $54.22 | $54.68 | $53.95 | $54.01 | $54.01 | 164,259 |
2020-12-21 | $54.61 | $55.41 | $54.44 | $54.83 | $54.83 | 353,889 |
2020-12-18 | $54.70 | $55.66 | $54.43 | $55.48 | $55.48 | 166,895 |
2020-12-17 | $53.64 | $55.42 | $53.31 | $55.04 | $55.04 | 310,547 |
2020-12-16 | $55.41 | $55.63 | $54.07 | $54.60 | $54.60 | 387,842 |
2020-12-15 | $54.22 | $54.66 | $53.60 | $54.18 | $54.18 | 140,997 |
2020-12-14 | $54.48 | $54.85 | $53.28 | $53.62 | $53.62 | 260,505 |
2020-12-11 | $53.04 | $53.63 | $52.58 | $53.17 | $53.17 | 100,073 |
2020-12-10 | $54.79 | $55.23 | $53.69 | $53.91 | $53.91 | 167,522 |
2020-12-09 | $55.54 | $56.06 | $54.74 | $54.96 | $54.96 | 187,344 |
2020-12-08 | $54.46 | $54.83 | $53.91 | $54.70 | $54.70 | 199,259 |
2020-12-07 | $55.80 | $55.93 | $55.18 | $55.56 | $55.56 | 231,144 |
2020-12-04 | $56.49 | $57.49 | $56.44 | $57.11 | $57.11 | 216,769 |
2020-12-03 | $55.27 | $55.63 | $54.31 | $54.66 | $54.66 | 187,965 |
2020-12-02 | $55.29 | $56.69 | $55.28 | $56.10 | $56.10 | 92,471 |
2020-12-01 | $53.59 | $55.50 | $53.52 | $54.68 | $54.68 | 165,993 |
2020-11-30 | $52.42 | $52.62 | $51.92 | $52.21 | $52.21 | 163,333 |
2020-11-27 | $52.73 | $52.80 | $52.16 | $52.20 | $52.20 | 107,838 |
2020-11-25 | $53.16 | $53.79 | $52.51 | $53.76 | $53.76 | 95,577 |
2020-11-24 | $52.72 | $53.41 | $52.50 | $53.24 | $53.24 | 232,308 |
2020-11-23 | $51.72 | $52.19 | $51.53 | $51.70 | $51.70 | 211,840 |
2020-11-20 | $52.00 | $52.12 | $50.98 | $51.07 | $51.07 | 119,492 |
2020-11-19 | $52.55 | $52.65 | $51.80 | $52.42 | $52.42 | 132,096 |
2020-11-18 | $53.05 | $54.20 | $52.99 | $53.28 | $53.28 | 169,501 |
2020-11-17 | $53.81 | $53.90 | $53.35 | $53.69 | $53.69 | 85,073 |
2020-11-16 | $54.80 | $54.97 | $54.24 | $54.78 | $54.78 | 112,331 |
2020-11-13 | $54.16 | $54.63 | $54.06 | $54.38 | $54.38 | 79,746 |
2020-11-12 | $55.79 | $56.01 | $54.15 | $54.15 | $54.15 | 123,478 |
2020-11-11 | $57.84 | $58.03 | $56.92 | $57.12 | $57.12 | 130,548 |
2020-11-10 | $57.95 | $58.18 | $57.08 | $57.69 | $57.69 | 254,143 |
2020-11-09 | $56.85 | $58.25 | $56.73 | $56.79 | $56.79 | 575,527 |
2020-11-06 | $53.22 | $53.85 | $52.97 | $53.37 | $53.37 | 168,417 |
2020-11-05 | $51.25 | $52.34 | $51.20 | $51.66 | $51.66 | 514,761 |
2020-11-04 | $51.24 | $52.37 | $50.68 | $51.91 | $51.91 | 751,852 |
2020-11-03 | $55.35 | $56.05 | $55.16 | $55.43 | $55.43 | 273,258 |
2020-11-02 | $54.41 | $54.78 | $53.87 | $54.54 | $54.54 | 298,407 |
2020-10-30 | $54.27 | $55.75 | $53.98 | $55.74 | $55.74 | 421,541 |
2020-10-29 | $52.62 | $54.81 | $52.54 | $54.13 | $54.13 | 325,192 |
2020-10-28 | $51.98 | $53.12 | $51.94 | $52.61 | $52.61 | 309,692 |
2020-10-27 | $53.08 | $53.42 | $52.65 | $52.81 | $52.81 | 107,046 |
2020-10-26 | $54.18 | $54.36 | $53.33 | $53.86 | $53.86 | 148,265 |
2020-10-23 | $56.68 | $56.69 | $55.26 | $55.48 | $55.48 | 74,446 |
2020-10-22 | $55.19 | $56.81 | $54.86 | $56.81 | $56.81 | 161,789 |
2020-10-21 | $54.70 | $55.07 | $54.10 | $54.74 | $54.74 | 223,997 |
2020-10-20 | $53.59 | $54.49 | $53.49 | $54.21 | $54.21 | 150,655 |
2020-10-19 | $52.96 | $53.39 | $52.55 | $52.75 | $52.75 | 124,659 |
2020-10-16 | $51.90 | $52.38 | $51.28 | $52.09 | $52.09 | 82,594 |
2020-10-15 | $50.65 | $51.89 | $50.44 | $51.64 | $51.64 | 139,564 |
2020-10-14 | $51.15 | $51.55 | $50.85 | $51.43 | $51.43 | 112,487 |
2020-10-13 | $52.31 | $52.34 | $51.67 | $51.75 | $51.75 | 96,896 |
2020-10-12 | $53.13 | $53.43 | $52.85 | $52.89 | $52.89 | 87,427 |
2020-10-09 | $54.05 | $54.72 | $53.32 | $53.46 | $53.46 | 166,744 |
2020-10-08 | $53.60 | $53.89 | $53.30 | $53.38 | $53.38 | 136,787 |
2020-10-07 | $53.99 | $54.67 | $53.20 | $54.31 | $54.31 | 89,431 |
2020-10-06 | $54.31 | $54.89 | $52.18 | $53.10 | $53.10 | 449,081 |
2020-10-05 | $52.70 | $54.10 | $52.70 | $54.10 | $54.10 | 156,190 |
2020-10-02 | $50.16 | $51.53 | $50.15 | $51.02 | $51.02 | 300,744 |
2020-10-01 | $51.23 | $51.64 | $50.08 | $50.08 | $50.08 | 129,974 |
2020-09-30 | $50.06 | $51.36 | $50.06 | $50.66 | $50.66 | 164,505 |
2020-09-29 | $49.31 | $49.54 | $48.97 | $49.35 | $49.35 | 147,782 |
2020-09-28 | $49.28 | $49.70 | $49.28 | $49.46 | $49.46 | 118,692 |
2020-09-25 | $49.08 | $49.40 | $48.79 | $49.10 | $49.10 | 65,484 |
2020-09-24 | $49.21 | $49.48 | $49.07 | $49.09 | $49.09 | 129,051 |
2020-09-23 | $49.79 | $50.54 | $49.60 | $49.62 | $49.62 | 107,572 |
2020-09-22 | $49.66 | $50.17 | $49.29 | $49.84 | $49.84 | 179,640 |
2020-09-21 | $49.29 | $49.95 | $48.79 | $49.72 | $49.72 | 237,125 |
2020-09-18 | $50.05 | $50.67 | $49.88 | $50.52 | $50.52 | 147,744 |
2020-09-17 | $49.25 | $50.27 | $49.19 | $49.99 | $49.99 | 334,205 |
2020-09-16 | $49.40 | $50.96 | $49.30 | $50.44 | $50.44 | 257,437 |
2020-09-15 | $49.92 | $50.28 | $49.68 | $50.01 | $50.01 | 119,693 |
2020-09-14 | $49.36 | $49.86 | $49.17 | $49.65 | $49.65 | 91,196 |
2020-09-11 | $49.80 | $50.04 | $49.61 | $49.67 | $49.67 | 85,214 |
2020-09-10 | $51.64 | $52.00 | $49.77 | $49.95 | $49.95 | 204,122 |
2020-09-09 | $50.18 | $51.25 | $49.90 | $50.76 | $50.76 | 228,507 |
2020-09-08 | $49.75 | $50.33 | $48.98 | $50.31 | $50.31 | 308,812 |
2020-09-04 | $49.90 | $51.53 | $49.62 | $51.29 | $51.29 | 210,443 |
2020-09-03 | $48.68 | $48.96 | $47.40 | $48.52 | $48.52 | 332,854 |
2020-09-02 | $50.75 | $50.76 | $48.84 | $48.96 | $48.96 | 249,815 |
2020-09-01 | $52.48 | $52.99 | $50.25 | $50.40 | $50.40 | 246,815 |
2020-08-31 | $52.79 | $52.80 | $51.17 | $52.24 | $52.24 | 276,134 |
2020-08-28 | $52.40 | $53.71 | $52.33 | $53.33 | $53.33 | 135,862 |
2020-08-27 | $49.94 | $53.22 | $49.82 | $53.17 | $53.17 | 403,206 |
2020-08-26 | $50.53 | $51.25 | $50.30 | $50.53 | $50.53 | 275,964 |
2020-08-25 | $50.26 | $50.73 | $49.62 | $49.96 | $49.96 | 148,643 |
2020-08-24 | $48.53 | $48.92 | $47.97 | $48.88 | $48.88 | 70,719 |
2020-08-21 | $49.00 | $49.69 | $48.55 | $48.60 | $48.60 | 167,585 |
2020-08-20 | $49.31 | $49.77 | $49.12 | $49.48 | $49.48 | 157,203 |
2020-08-19 | $49.37 | $51.27 | $49.19 | $50.91 | $50.91 | 201,321 |
2020-08-18 | $50.30 | $50.60 | $49.88 | $49.92 | $49.92 | 167,266 |
2020-08-17 | $50.72 | $51.19 | $50.27 | $51.08 | $51.08 | 132,240 |
2020-08-14 | $50.88 | $51.48 | $50.56 | $51.48 | $51.48 | 281,048 |
2020-08-13 | $49.55 | $51.43 | $49.32 | $50.87 | $50.87 | 309,771 |
2020-08-12 | $49.23 | $49.81 | $48.89 | $49.33 | $49.33 | 153,458 |
2020-08-11 | $47.88 | $49.00 | $47.67 | $47.96 | $47.96 | 479,826 |
2020-08-10 | $45.43 | $46.38 | $45.42 | $46.32 | $46.32 | 173,090 |
2020-08-07 | $44.62 | $45.95 | $44.47 | $45.69 | $45.69 | 102,583 |
2020-08-06 | $44.59 | $45.13 | $43.85 | $44.83 | $44.83 | 155,354 |
2020-08-05 | $45.59 | $45.91 | $45.25 | $45.55 | $45.55 | 171,617 |
2020-08-04 | $45.01 | $45.12 | $44.43 | $44.45 | $44.45 | 132,222 |
2020-08-03 | $46.31 | $46.50 | $45.53 | $45.53 | $45.53 | 108,215 |
2020-07-31 | $45.71 | $45.87 | $44.75 | $45.06 | $45.06 | 99,970 |
2020-07-30 | $45.00 | $45.25 | $44.87 | $44.97 | $44.97 | 79,718 |
2020-07-29 | $45.80 | $46.68 | $45.55 | $45.91 | $45.91 | 108,067 |
2020-07-28 | $46.22 | $46.31 | $45.60 | $45.66 | $45.66 | 75,505 |
2020-07-27 | $45.67 | $46.71 | $45.67 | $46.60 | $46.60 | 117,411 |
2020-07-24 | $46.67 | $46.83 | $45.98 | $46.09 | $46.09 | 104,772 |
2020-07-23 | $46.83 | $47.08 | $46.01 | $46.16 | $46.16 | 129,124 |
2020-07-22 | $47.40 | $47.84 | $47.23 | $47.78 | $47.78 | 109,384 |
2020-07-21 | $48.17 | $48.37 | $47.86 | $48.22 | $48.22 | 89,388 |
2020-07-20 | $48.06 | $48.63 | $47.92 | $48.33 | $48.33 | 72,316 |
2020-07-17 | $48.24 | $48.90 | $48.18 | $48.74 | $48.74 | 36,500 |
2020-07-16 | $48.09 | $48.43 | $47.80 | $48.38 | $48.38 | 83,800 |
2020-07-15 | $49.46 | $49.46 | $48.55 | $49.03 | $49.03 | 162,300 |
2020-07-14 | $47.73 | $48.48 | $47.54 | $48.40 | $48.40 | 126,700 |
2020-07-13 | $49.86 | $50.02 | $48.55 | $48.61 | $48.61 | 105,400 |
2020-07-10 | $47.61 | $49.20 | $47.46 | $49.09 | $49.09 | 159,400 |
2020-07-09 | $50.68 | $50.72 | $48.12 | $48.40 | $48.40 | 191,300 |
2020-07-08 | $50.96 | $51.41 | $50.48 | $50.84 | $50.84 | 60,100 |
2020-07-07 | $51.91 | $52.09 | $50.09 | $50.21 | $50.21 | 179,000 |
2020-07-06 | $53.01 | $53.40 | $52.30 | $52.41 | $52.41 | 136,700 |
2020-07-02 | $52.60 | $53.02 | $51.63 | $51.74 | $51.74 | 111,300 |
2020-07-01 | $52.50 | $53.09 | $51.80 | $51.96 | $51.96 | 124,700 |
2020-06-30 | $50.40 | $52.01 | $50.40 | $51.63 | $51.63 | 94,200 |
2020-06-29 | $50.73 | $51.16 | $50.39 | $50.91 | $50.91 | 68,400 |
2020-06-26 | $51.38 | $51.44 | $50.37 | $50.44 | $50.44 | 128,850 |
2020-06-25 | $51.73 | $52.19 | $51.27 | $52.11 | $52.11 | 139,007 |
2020-06-24 | $54.04 | $54.04 | $52.50 | $52.52 | $52.52 | 81,588 |
2020-06-23 | $54.18 | $54.44 | $53.64 | $54.25 | $54.25 | 96,445 |
2020-06-22 | $52.44 | $53.49 | $52.25 | $53.20 | $53.20 | 163,370 |
2020-06-19 | $54.64 | $54.64 | $53.17 | $53.24 | $53.24 | 103,951 |
2020-06-18 | $53.60 | $54.01 | $53.15 | $53.34 | $53.34 | 96,805 |
2020-06-17 | $55.40 | $56.33 | $54.90 | $55.11 | $55.11 | 94,485 |
2020-06-16 | $56.26 | $56.96 | $54.51 | $55.67 | $55.67 | 187,725 |
2020-06-15 | $51.86 | $53.52 | $51.56 | $53.31 | $53.31 | 86,152 |
2020-06-12 | $53.25 | $53.69 | $52.18 | $53.43 | $53.43 | 178,949 |
2020-06-11 | $52.58 | $53.12 | $51.66 | $52.07 | $52.07 | 219,540 |
2020-06-10 | $56.78 | $57.02 | $55.09 | $55.13 | $55.13 | 274,293 |
2020-06-09 | $57.01 | $57.86 | $56.35 | $57.63 | $57.63 | 157,047 |
2020-06-08 | $61.56 | $61.58 | $59.50 | $59.66 | $59.66 | 323,586 |
2020-06-05 | $62.08 | $63.71 | $60.31 | $60.35 | $60.35 | 457,492 |
2020-06-04 | $57.31 | $59.17 | $57.23 | $59.13 | $59.13 | 277,581 |
2020-06-03 | $56.00 | $57.27 | $55.86 | $56.60 | $56.60 | 265,538 |
2020-06-02 | $54.50 | $54.92 | $54.10 | $54.47 | $54.47 | 146,422 |
2020-06-01 | $54.03 | $54.49 | $53.80 | $53.93 | $53.93 | 138,366 |
2020-05-29 | $53.67 | $54.05 | $52.35 | $52.89 | $52.89 | 310,833 |
2020-05-28 | $54.40 | $54.71 | $53.88 | $53.98 | $53.98 | 275,584 |
2020-05-27 | $53.61 | $53.82 | $52.59 | $53.35 | $53.35 | 263,737 |
2020-05-26 | $52.77 | $53.42 | $52.72 | $53.10 | $53.10 | 186,550 |
2020-05-22 | $51.81 | $51.93 | $50.92 | $51.14 | $51.14 | 93,416 |
2020-05-21 | $51.73 | $52.24 | $51.21 | $51.98 | $51.98 | 168,664 |
2020-05-20 | $53.28 | $53.56 | $51.84 | $52.42 | $52.42 | 447,516 |
2020-05-19 | $53.99 | $54.00 | $52.79 | $52.85 | $52.85 | 211,695 |
2020-05-18 | $51.73 | $54.00 | $51.66 | $53.39 | $53.39 | 277,877 |
2020-05-15 | $48.71 | $50.50 | $48.59 | $50.17 | $50.17 | 381,133 |
2020-05-14 | $49.58 | $49.85 | $48.85 | $49.75 | $49.75 | 483,920 |
2020-05-13 | $51.68 | $51.94 | $50.55 | $51.31 | $51.31 | 585,796 |
2020-05-12 | $53.57 | $53.61 | $51.96 | $52.40 | $52.40 | 218,340 |
2020-05-11 | $53.05 | $54.62 | $52.60 | $54.01 | $54.01 | 282,341 |
2020-05-08 | $52.34 | $53.02 | $51.50 | $52.74 | $52.74 | 276,599 |
2020-05-07 | $53.40 | $53.54 | $50.62 | $50.84 | $50.84 | 422,574 |
2020-05-06 | $53.66 | $54.76 | $53.31 | $53.48 | $53.48 | 588,640 |
2020-05-05 | $51.48 | $51.74 | $50.88 | $51.03 | $51.03 | 290,387 |
2020-05-04 | $49.75 | $50.66 | $49.63 | $50.10 | $50.10 | 264,729 |
2020-05-01 | $49.75 | $50.73 | $49.24 | $49.42 | $49.42 | 539,398 |
2020-04-30 | $48.91 | $50.68 | $48.54 | $50.65 | $50.65 | 426,601 |
2020-04-29 | $48.35 | $49.57 | $47.64 | $48.94 | $48.94 | 108,099 |
2020-04-28 | $49.21 | $49.26 | $47.97 | $48.22 | $48.22 | 160,371 |
2020-04-27 | $48.25 | $50.09 | $48.20 | $49.95 | $49.95 | 198,578 |
2020-04-24 | $48.29 | $48.37 | $47.30 | $47.31 | $47.31 | 195,652 |
2020-04-23 | $48.06 | $48.26 | $47.21 | $47.65 | $47.65 | 192,690 |
2020-04-22 | $4.81 | $4.91 | $4.78 | $4.84 | $48.40 | 114,329 |
2020-04-21 | $4.66 | $4.75 | $4.62 | $4.69 | $46.90 | 196,304 |
2020-04-20 | $5.00 | $5.00 | $4.87 | $4.88 | $48.80 | 70,843 |
2020-04-17 | $4.85 | $5.05 | $4.75 | $5.01 | $50.10 | 137,414 |
2020-04-16 | $4.88 | $4.89 | $4.79 | $4.82 | $48.20 | 135,259 |
2020-04-15 | $5.13 | $5.13 | $4.94 | $4.98 | $49.80 | 262,027 |
2020-04-14 | $5.39 | $5.44 | $5.32 | $5.40 | $54.00 | 120,714 |
2020-04-13 | $5.33 | $5.40 | $5.23 | $5.39 | $53.90 | 102,472 |
2020-04-09 | $5.34 | $5.41 | $5.22 | $5.27 | $52.70 | 200,713 |
2020-04-08 | $5.31 | $5.35 | $5.18 | $5.28 | $52.80 | 133,199 |
2020-04-07 | $5.28 | $5.41 | $5.16 | $5.18 | $51.80 | 274,370 |
2020-04-06 | $5.13 | $5.15 | $5.00 | $5.01 | $50.10 | 188,031 |
2020-04-03 | $5.02 | $5.02 | $4.82 | $4.97 | $49.70 | 102,274 |
2020-04-02 | $4.95 | $5.09 | $4.91 | $5.02 | $50.20 | 132,137 |
2020-04-01 | $5.00 | $5.16 | $4.91 | $5.08 | $50.80 | 110,947 |
2020-03-31 | $5.29 | $5.36 | $5.15 | $5.33 | $53.30 | 209,772 |
2020-03-30 | $5.04 | $5.24 | $4.87 | $5.20 | $52.00 | 192,178 |
2020-03-27 | $5.37 | $5.40 | $5.03 | $5.07 | $50.70 | 180,641 |
2020-03-26 | $5.50 | $5.64 | $5.29 | $5.55 | $55.50 | 172,979 |
2020-03-25 | $5.50 | $5.71 | $5.19 | $5.60 | $56.00 | 300,538 |
2020-03-24 | $5.76 | $5.82 | $5.33 | $5.56 | $55.60 | 216,779 |
2020-03-23 | $6.27 | $6.31 | $5.32 | $5.35 | $53.31 | 432,360 |
2020-03-20 | $7.00 | $7.14 | $6.15 | $6.16 | $61.38 | 292,358 |
2020-03-19 | $7.83 | $8.29 | $6.90 | $7.76 | $77.32 | 575,033 |
2020-03-18 | $7.30 | $9.17 | $7.06 | $8.46 | $84.29 | 625,942 |
2020-03-17 | $6.05 | $7.32 | $5.85 | $7.21 | $71.84 | 315,637 |
2020-03-16 | $6.45 | $6.91 | $5.84 | $6.00 | $59.78 | 997,795 |
2020-03-13 | $7.37 | $7.77 | $6.97 | $7.52 | $74.93 | 539,416 |
2020-03-12 | $6.21 | $7.27 | $5.82 | $7.00 | $69.75 | 837,237 |
2020-03-11 | $6.12 | $7.25 | $5.92 | $7.13 | $71.04 | 461,892 |
2020-03-10 | $5.85 | $6.50 | $5.44 | $6.47 | $64.47 | 851,434 |
2020-03-09 | $5.48 | $5.67 | $4.56 | $5.55 | $55.30 | 769,324 |
2020-03-06 | $6.02 | $6.45 | $5.77 | $6.09 | $60.68 | 1,312,264 |
2020-03-05 | $7.45 | $7.48 | $7.18 | $7.22 | $71.94 | 379,698 |
2020-03-04 | $7.57 | $7.87 | $7.41 | $7.81 | $77.82 | 252,311 |
2020-03-03 | $7.94 | $8.17 | $7.06 | $7.56 | $75.33 | 730,060 |
2020-03-02 | $7.72 | $7.95 | $7.54 | $7.92 | $78.91 | 626,930 |
2020-02-28 | $7.98 | $7.98 | $7.65 | $7.73 | $77.02 | 630,894 |
2020-02-27 | $8.18 | $8.50 | $8.11 | $8.31 | $82.80 | 337,910 |
2020-02-26 | $8.64 | $8.70 | $8.35 | $8.57 | $85.39 | 296,632 |
2020-02-25 | $8.60 | $8.61 | $8.35 | $8.43 | $83.99 | 214,228 |
2020-02-24 | $8.50 | $8.64 | $8.46 | $8.58 | $85.49 | 501,216 |
2020-02-21 | $9.05 | $9.07 | $8.84 | $9.01 | $89.77 | 243,967 |
2020-02-20 | $9.37 | $9.38 | $9.20 | $9.26 | $92.26 | 125,423 |
2020-02-19 | $9.56 | $9.58 | $9.46 | $9.47 | $94.36 | 159,102 |
2020-02-18 | $9.52 | $9.59 | $9.37 | $9.48 | $94.46 | 135,552 |
2020-02-14 | $9.62 | $9.68 | $9.56 | $9.67 | $96.35 | 179,206 |
2020-02-13 | $9.90 | $9.92 | $9.74 | $9.81 | $97.74 | 61,284 |
2020-02-12 | $9.91 | $9.98 | $9.87 | $9.90 | $98.64 | 67,095 |
2020-02-11 | $9.65 | $9.78 | $9.64 | $9.77 | $97.35 | 102,567 |
2020-02-10 | $9.55 | $9.63 | $9.53 | $9.60 | $95.65 | 95,093 |
2020-02-07 | $9.73 | $9.80 | $9.62 | $9.68 | $96.45 | 97,357 |
2020-02-06 | $10.16 | $10.20 | $10.00 | $10.05 | $100.14 | 71,410 |
2020-02-05 | $10.14 | $10.22 | $10.05 | $10.20 | $101.63 | 254,456 |
2020-02-04 | $9.78 | $9.97 | $9.78 | $9.87 | $98.34 | 111,824 |
2020-02-03 | $9.60 | $9.77 | $9.44 | $9.48 | $94.46 | 104,987 |
2020-01-31 | $9.61 | $9.61 | $9.45 | $9.47 | $94.36 | 167,335 |
2020-01-30 | $9.65 | $9.78 | $9.51 | $9.72 | $96.85 | 102,769 |
2020-01-29 | $9.95 | $9.97 | $9.70 | $9.73 | $96.95 | 99,525 |
2020-01-28 | $9.87 | $10.08 | $9.83 | $10.03 | $99.94 | 86,613 |
2020-01-27 | $9.88 | $9.96 | $9.78 | $9.78 | $97.45 | 124,275 |
2020-01-24 | $10.40 | $10.44 | $10.16 | $10.27 | $102.33 | 74,473 |
2020-01-23 | $10.52 | $10.55 | $10.41 | $10.54 | $105.02 | 216,589 |
2020-01-22 | $10.78 | $10.82 | $10.69 | $10.73 | $106.91 | 45,683 |
2020-01-21 | $11.02 | $11.02 | $10.81 | $10.85 | $108.11 | 76,962 |
2020-01-17 | $11.31 | $11.35 | $11.18 | $11.19 | $111.49 | 87,445 |
2020-01-16 | $10.89 | $11.02 | $10.85 | $10.93 | $108.90 | 61,591 |
2020-01-15 | $10.85 | $10.96 | $10.79 | $10.81 | $107.71 | 67,128 |
2020-01-14 | $11.15 | $11.17 | $11.03 | $11.04 | $110.00 | 166,540 |
2020-01-13 | $11.23 | $11.34 | $11.18 | $11.20 | $111.59 | 101,606 |
2020-01-10 | $11.30 | $11.30 | $11.09 | $11.11 | $110.70 | 89,503 |
2020-01-09 | $11.70 | $11.73 | $11.34 | $11.38 | $113.39 | 100,220 |
2020-01-08 | $11.21 | $11.61 | $11.13 | $11.51 | $114.68 | 119,319 |
2020-01-07 | $11.14 | $11.29 | $11.10 | $11.28 | $112.39 | 69,443 |
2020-01-06 | $10.79 | $11.16 | $10.79 | $11.11 | $110.70 | 119,668 |
2020-01-03 | $11.16 | $11.25 | $10.94 | $10.94 | $109.00 | 144,181 |
2020-01-02 | $11.54 | $11.55 | $11.33 | $11.46 | $114.19 | 89,460 |
2019-12-31 | $11.67 | $11.89 | $11.62 | $11.82 | $117.77 | 100,882 |
2019-12-30 | $11.75 | $11.80 | $11.50 | $11.52 | $114.78 | 83,386 |
2019-12-27 | $11.37 | $11.41 | $11.31 | $11.41 | $113.69 | 76,313 |
2019-12-26 | $11.48 | $11.59 | $11.42 | $11.45 | $114.09 | 61,177 |
2019-12-24 | $11.72 | $11.74 | $11.45 | $11.50 | $114.58 | 50,022 |
2019-12-23 | $11.51 | $11.71 | $11.47 | $11.61 | $115.68 | 74,763 |
2019-12-20 | $11.71 | $11.75 | $11.56 | $11.56 | $114.97 | 55,450 |
2019-12-19 | $11.75 | $11.79 | $11.51 | $11.63 | $115.67 | 118,315 |
2019-12-18 | $11.45 | $11.71 | $11.43 | $11.66 | $115.97 | 98,759 |
2019-12-17 | $11.23 | $11.47 | $11.20 | $11.37 | $113.08 | 85,755 |
2019-12-16 | $11.16 | $11.42 | $11.16 | $11.32 | $112.59 | 69,629 |
2019-12-13 | $11.27 | $11.48 | $10.91 | $11.04 | $109.80 | 156,250 |
2019-12-12 | $11.01 | $11.61 | $11.00 | $11.41 | $113.48 | 236,957 |
2019-12-11 | $11.00 | $11.01 | $10.80 | $10.91 | $108.51 | 84,149 |
2019-12-10 | $11.01 | $11.20 | $10.98 | $11.16 | $111.00 | 74,305 |
2019-12-09 | $11.06 | $11.17 | $11.03 | $11.12 | $110.60 | 70,802 |
2019-12-06 | $11.30 | $11.33 | $11.04 | $11.22 | $111.59 | 84,855 |
2019-12-05 | $11.12 | $11.15 | $10.95 | $11.03 | $109.70 | 104,312 |
2019-12-04 | $10.75 | $11.00 | $10.72 | $10.86 | $108.01 | 118,247 |
2019-12-03 | $10.85 | $10.87 | $10.42 | $10.55 | $104.93 | 168,102 |
2019-12-02 | $11.29 | $11.34 | $11.18 | $11.24 | $111.79 | 115,928 |
2019-11-29 | $10.76 | $10.97 | $10.76 | $10.83 | $107.71 | 48,151 |
2019-11-27 | $10.75 | $10.81 | $10.71 | $10.77 | $107.12 | 45,892 |
2019-11-26 | $10.67 | $10.70 | $10.62 | $10.64 | $105.82 | 43,905 |
2019-11-25 | $10.86 | $10.87 | $10.79 | $10.84 | $107.81 | 37,919 |
2019-11-22 | $10.88 | $10.99 | $10.86 | $10.95 | $108.91 | 57,254 |
2019-11-21 | $11.00 | $11.11 | $10.89 | $10.95 | $108.91 | 86,296 |
2019-11-20 | $10.94 | $10.96 | $10.77 | $10.77 | $107.12 | 106,178 |
2019-11-19 | $11.30 | $11.30 | $11.10 | $11.13 | $110.70 | 62,424 |
2019-11-18 | $11.35 | $11.41 | $11.25 | $11.38 | $113.18 | 60,625 |
2019-11-15 | $11.54 | $11.54 | $11.37 | $11.46 | $113.98 | 54,266 |
2019-11-14 | $11.46 | $11.47 | $11.29 | $11.42 | $113.58 | 133,925 |
2019-11-13 | $11.69 | $11.86 | $11.65 | $11.78 | $117.16 | 132,746 |
2019-11-12 | $12.10 | $12.24 | $11.92 | $11.99 | $119.25 | 88,591 |
2019-11-11 | $12.09 | $12.28 | $12.07 | $12.18 | $121.14 | 61,949 |
2019-11-08 | $12.15 | $12.24 | $11.93 | $12.19 | $121.24 | 111,480 |
2019-11-07 | $11.82 | $12.29 | $11.82 | $12.04 | $119.75 | 234,603 |
2019-11-06 | $11.41 | $11.57 | $11.32 | $11.42 | $113.58 | 86,757 |
2019-11-05 | $11.59 | $11.72 | $11.55 | $11.64 | $115.77 | 109,880 |
2019-11-04 | $11.18 | $11.29 | $11.15 | $11.23 | $111.69 | 62,059 |
2019-11-01 | $10.77 | $10.99 | $10.66 | $10.83 | $107.71 | 136,181 |
2019-10-31 | $10.87 | $10.90 | $10.61 | $10.70 | $106.42 | 106,051 |
2019-10-30 | $11.56 | $11.56 | $11.14 | $11.17 | $111.09 | 89,823 |
2019-10-29 | $11.59 | $11.71 | $11.58 | $11.67 | $116.07 | 55,340 |
2019-10-28 | $11.61 | $11.76 | $11.61 | $11.69 | $116.27 | 82,668 |
2019-10-25 | $11.14 | $11.43 | $11.14 | $11.39 | $113.28 | 51,478 |
2019-10-24 | $11.09 | $11.25 | $10.97 | $11.23 | $111.69 | 49,373 |
2019-10-23 | $11.02 | $11.16 | $10.94 | $11.16 | $111.00 | 62,347 |
2019-10-22 | $11.17 | $11.34 | $11.14 | $11.21 | $111.49 | 75,112 |
2019-10-21 | $11.36 | $11.44 | $11.27 | $11.40 | $113.38 | 77,784 |
2019-10-18 | $11.07 | $11.15 | $10.97 | $11.12 | $110.60 | 50,567 |
2019-10-17 | $11.12 | $11.18 | $10.93 | $11.10 | $110.40 | 58,702 |
2019-10-16 | $11.10 | $11.17 | $11.00 | $11.06 | $110.00 | 70,040 |
2019-10-15 | $10.85 | $11.12 | $10.80 | $11.08 | $110.20 | 97,061 |
2019-10-14 | $10.68 | $10.76 | $10.66 | $10.69 | $106.32 | 49,099 |
2019-10-11 | $10.78 | $11.06 | $10.77 | $10.89 | $108.31 | 262,317 |
2019-10-10 | $10.32 | $10.61 | $10.32 | $10.52 | $104.63 | 135,280 |
2019-10-09 | $10.00 | $10.18 | $10.00 | $10.07 | $100.15 | 168,097 |
2019-10-08 | $9.76 | $10.00 | $9.74 | $9.91 | $98.56 | 158,304 |
2019-10-07 | $9.89 | $9.99 | $9.82 | $9.96 | $99.06 | 110,297 |
2019-10-04 | $9.87 | $9.89 | $9.72 | $9.73 | $96.77 | 137,653 |
2019-10-03 | $10.14 | $10.15 | $9.79 | $9.94 | $98.86 | 221,035 |
2019-10-02 | $10.25 | $10.29 | $10.08 | $10.21 | $101.55 | 82,207 |
2019-10-01 | $10.72 | $10.76 | $10.16 | $10.29 | $102.34 | 142,934 |
2019-09-30 | $10.65 | $10.66 | $10.39 | $10.39 | $103.34 | 60,448 |
2019-09-27 | $10.55 | $10.59 | $10.41 | $10.46 | $104.03 | 95,620 |
2019-09-26 | $10.57 | $10.64 | $10.40 | $10.54 | $104.83 | 102,498 |
2019-09-25 | $10.36 | $10.81 | $10.30 | $10.77 | $107.12 | 325,618 |
2019-09-24 | $10.56 | $10.56 | $10.23 | $10.28 | $102.24 | 104,071 |
2019-09-23 | $10.64 | $10.77 | $10.45 | $10.73 | $106.15 | 91,455 |
2019-09-20 | $10.98 | $11.07 | $10.70 | $10.73 | $106.15 | 204,311 |
2019-09-19 | $10.97 | $11.17 | $10.93 | $11.15 | $110.30 | 229,692 |
2019-09-18 | $11.19 | $11.28 | $11.00 | $11.26 | $111.39 | 174,182 |
2019-09-17 | $11.56 | $11.65 | $11.26 | $11.39 | $112.68 | 134,811 |
2019-09-16 | $11.70 | $11.86 | $11.52 | $11.59 | $114.66 | 126,773 |
2019-09-13 | $11.63 | $12.05 | $11.52 | $12.05 | $119.21 | 248,280 |
2019-09-12 | $10.85 | $11.43 | $10.78 | $11.31 | $111.89 | 279,117 |
2019-09-11 | $11.04 | $11.11 | $10.93 | $11.08 | $109.61 | 204,914 |
2019-09-10 | $10.49 | $11.04 | $10.47 | $11.03 | $109.12 | 217,160 |
2019-09-09 | $10.35 | $10.49 | $10.33 | $10.49 | $103.77 | 97,085 |
2019-09-06 | $10.08 | $10.10 | $9.91 | $9.94 | $98.33 | 97,780 |
2019-09-05 | $10.01 | $10.33 | $9.96 | $10.17 | $100.61 | 193,550 |
2019-09-04 | $9.81 | $9.82 | $9.61 | $9.65 | $95.46 | 143,171 |
2019-09-03 | $9.72 | $9.81 | $9.40 | $9.70 | $95.96 | 107,960 |
2019-08-30 | $9.85 | $9.90 | $9.68 | $9.71 | $96.06 | 154,760 |
2019-08-29 | $9.71 | $9.93 | $9.70 | $9.72 | $96.16 | 173,275 |
2019-08-28 | $9.39 | $9.63 | $9.39 | $9.60 | $94.97 | 286,744 |
2019-08-27 | $9.85 | $9.87 | $9.62 | $9.63 | $95.27 | 130,971 |
2019-08-26 | $10.00 | $10.13 | $9.92 | $10.09 | $99.82 | 110,066 |
2019-08-23 | $10.51 | $10.54 | $9.92 | $9.98 | $98.73 | 180,717 |
2019-08-22 | $10.42 | $10.52 | $10.27 | $10.50 | $103.87 | 81,472 |
2019-08-21 | $10.25 | $10.35 | $10.03 | $10.30 | $101.89 | 92,518 |
2019-08-20 | $10.15 | $10.24 | $10.07 | $10.10 | $99.92 | 99,105 |
2019-08-19 | $10.50 | $10.51 | $10.29 | $10.40 | $102.88 | 312,580 |
2019-08-16 | $9.99 | $10.23 | $9.93 | $9.99 | $98.83 | 161,818 |
2019-08-15 | $10.02 | $10.10 | $9.49 | $9.74 | $96.35 | 311,878 |
2019-08-14 | $10.21 | $10.29 | $10.08 | $10.09 | $99.82 | 174,420 |
2019-08-13 | $10.50 | $10.92 | $10.49 | $10.81 | $106.94 | 295,254 |
2019-08-12 | $11.00 | $11.04 | $10.59 | $10.65 | $105.36 | 125,942 |
2019-08-09 | $11.26 | $11.44 | $11.04 | $11.41 | $112.88 | 168,167 |
2019-08-08 | $11.61 | $11.90 | $11.31 | $11.34 | $112.18 | 287,390 |
2019-08-07 | $10.82 | $11.45 | $10.66 | $11.39 | $112.68 | 623,572 |
2019-08-06 | $11.85 | $11.89 | $11.42 | $11.44 | $113.17 | 108,574 |
2019-08-05 | $11.89 | $12.01 | $11.68 | $11.68 | $115.55 | 154,220 |
2019-08-02 | $12.57 | $12.63 | $12.35 | $12.36 | $122.27 | 154,251 |
2019-08-01 | $13.25 | $13.27 | $12.64 | $12.68 | $125.44 | 195,895 |
2019-07-31 | $13.83 | $13.85 | $13.34 | $13.48 | $133.35 | 187,910 |
2019-07-30 | $13.73 | $13.92 | $13.72 | $13.81 | $136.62 | 110,644 |
2019-07-29 | $13.77 | $13.93 | $13.76 | $13.89 | $137.41 | 42,585 |
2019-07-26 | $13.84 | $13.97 | $13.81 | $13.89 | $137.41 | 26,151 |
2019-07-25 | $13.98 | $14.20 | $13.92 | $14.00 | $138.50 | 63,974 |
2019-07-24 | $13.84 | $13.90 | $13.77 | $13.79 | $136.42 | 38,353 |
2019-07-23 | $13.86 | $14.05 | $13.84 | $13.97 | $138.20 | 31,468 |
2019-07-22 | $13.57 | $13.80 | $13.57 | $13.74 | $135.93 | 34,669 |
2019-07-19 | $13.86 | $13.88 | $13.76 | $13.81 | $136.62 | 29,407 |
2019-07-18 | $13.88 | $13.95 | $13.63 | $13.72 | $135.73 | 60,260 |
2019-07-17 | $14.04 | $14.04 | $13.71 | $13.73 | $135.83 | 47,745 |
2019-07-16 | $14.31 | $14.37 | $14.17 | $14.19 | $140.38 | 29,748 |
2019-07-15 | $14.23 | $14.23 | $14.02 | $14.03 | $138.79 | 49,589 |
2019-07-12 | $14.41 | $14.47 | $14.22 | $14.29 | $141.37 | 72,319 |
2019-07-11 | $13.93 | $14.43 | $13.92 | $14.33 | $141.76 | 118,975 |
2019-07-10 | $13.60 | $13.88 | $13.60 | $13.78 | $136.32 | 71,342 |
2019-07-09 | $13.52 | $13.68 | $13.52 | $13.55 | $134.05 | 36,884 |
2019-07-08 | $13.40 | $13.55 | $13.36 | $13.55 | $134.05 | 42,678 |
2019-07-05 | $13.55 | $13.81 | $13.55 | $13.59 | $134.44 | 74,026 |
2019-07-03 | $13.28 | $13.28 | $13.04 | $13.09 | $129.50 | 27,059 |
2019-07-02 | $13.57 | $13.59 | $13.31 | $13.34 | $131.97 | 42,153 |
2019-07-01 | $13.55 | $13.86 | $13.50 | $13.64 | $134.94 | 58,860 |
2019-06-28 | $13.63 | $13.68 | $13.49 | $13.56 | $134.15 | 32,658 |
2019-06-27 | $13.72 | $13.81 | $13.47 | $13.55 | $134.05 | 37,576 |
2019-06-26 | $13.60 | $13.84 | $13.59 | $13.81 | $136.62 | 40,638 |
2019-06-25 | $13.55 | $13.58 | $13.47 | $13.53 | $133.85 | 32,451 |
2019-06-24 | $13.84 | $13.86 | $13.71 | $13.75 | $135.32 | 45,117 |
2019-06-21 | $13.73 | $14.08 | $13.73 | $14.05 | $138.27 | 54,541 |
2019-06-20 | $13.58 | $13.69 | $13.42 | $13.61 | $133.94 | 59,011 |
2019-06-19 | $13.94 | $14.00 | $13.67 | $13.73 | $135.12 | 62,501 |
2019-06-18 | $13.65 | $13.89 | $13.60 | $13.78 | $135.62 | 53,946 |
2019-06-17 | $14.05 | $14.15 | $13.96 | $13.97 | $137.49 | 14,270 |
2019-06-14 | $14.16 | $14.16 | $13.96 | $14.04 | $138.17 | 28,545 |
2019-06-13 | $14.24 | $14.24 | $14.11 | $14.15 | $139.26 | 22,025 |
2019-06-12 | $14.39 | $14.41 | $14.27 | $14.29 | $140.64 | 26,923 |
2019-06-11 | $14.38 | $14.41 | $14.27 | $14.32 | $140.93 | 52,864 |
2019-06-10 | $14.28 | $14.40 | $14.28 | $14.35 | $141.23 | 52,881 |
2019-06-07 | $13.91 | $14.04 | $13.85 | $13.95 | $137.29 | 80,402 |
2019-06-06 | $14.19 | $14.40 | $13.99 | $14.31 | $140.83 | 43,808 |
2019-06-05 | $14.33 | $14.46 | $14.20 | $14.46 | $142.31 | 90,785 |
2019-06-04 | $14.07 | $14.32 | $13.95 | $14.20 | $139.75 | 76,114 |
2019-06-03 | $13.90 | $14.02 | $13.69 | $13.75 | $135.32 | 81,420 |
2019-05-31 | $14.31 | $14.35 | $13.99 | $14.01 | $137.88 | 110,828 |
2019-05-30 | $14.84 | $15.01 | $14.54 | $14.56 | $143.29 | 60,049 |
2019-05-29 | $14.74 | $14.95 | $14.65 | $14.93 | $146.93 | 90,383 |
2019-05-28 | $15.20 | $15.28 | $15.00 | $15.06 | $148.21 | 38,583 |
2019-05-24 | $15.45 | $15.54 | $15.40 | $15.40 | $151.56 | 31,587 |
2019-05-23 | $15.74 | $15.74 | $15.27 | $15.43 | $151.85 | 46,379 |
2019-05-22 | $16.13 | $16.17 | $15.94 | $15.98 | $157.27 | 31,127 |
2019-05-21 | $16.18 | $16.31 | $16.17 | $16.24 | $159.83 | 19,122 |
2019-05-20 | $16.00 | $16.18 | $15.91 | $16.15 | $158.94 | 38,794 |
2019-05-17 | $15.93 | $16.15 | $15.93 | $16.04 | $157.86 | 20,435 |
2019-05-16 | $16.11 | $16.22 | $16.11 | $16.15 | $158.94 | 23,994 |
2019-05-15 | $15.96 | $16.12 | $15.94 | $15.99 | $157.37 | 47,527 |
2019-05-14 | $16.24 | $16.34 | $16.17 | $16.29 | $160.32 | 25,526 |
2019-05-13 | $16.28 | $16.33 | $16.07 | $16.14 | $158.84 | 41,472 |
2019-05-10 | $16.46 | $16.58 | $16.26 | $16.52 | $162.58 | 33,126 |
2019-05-09 | $16.38 | $16.69 | $16.30 | $16.43 | $161.70 | 46,951 |
2019-05-08 | $16.34 | $16.68 | $16.30 | $16.64 | $163.76 | 40,844 |
2019-05-07 | $16.59 | $16.66 | $16.36 | $16.44 | $161.79 | 22,453 |
2019-05-06 | $16.68 | $16.83 | $16.66 | $16.81 | $165.44 | 19,652 |
2019-05-03 | $16.95 | $17.07 | $16.86 | $16.96 | $166.91 | 25,355 |
2019-05-02 | $16.91 | $17.20 | $16.89 | $17.10 | $168.29 | 32,742 |
2019-05-01 | $16.91 | $16.96 | $16.62 | $16.86 | $165.93 | 112,042 |
2019-04-30 | $17.33 | $17.34 | $17.01 | $17.05 | $167.80 | 42,987 |
2019-04-29 | $17.20 | $17.37 | $17.18 | $17.28 | $170.06 | 26,729 |
2019-04-26 | $16.92 | $17.03 | $16.89 | $16.97 | $167.01 | 35,510 |
2019-04-25 | $17.10 | $17.26 | $17.05 | $17.14 | $168.68 | 37,945 |
2019-04-24 | $17.27 | $17.27 | $17.06 | $17.06 | $167.90 | 35,620 |
2019-04-23 | $17.48 | $17.56 | $17.44 | $17.50 | $172.23 | 24,717 |
2019-04-22 | $17.52 | $17.63 | $17.49 | $17.60 | $173.21 | 29,106 |
2019-04-18 | $17.39 | $17.40 | $17.27 | $17.32 | $170.46 | 56,603 |
2019-04-17 | $17.66 | $17.67 | $17.49 | $17.62 | $173.41 | 33,630 |
2019-04-16 | $17.50 | $17.66 | $17.46 | $17.62 | $173.41 | 43,976 |
2019-04-15 | $17.41 | $17.41 | $17.30 | $17.30 | $170.26 | 18,401 |
2019-04-12 | $17.34 | $17.45 | $17.28 | $17.42 | $171.44 | 46,457 |
2019-04-11 | $16.88 | $17.11 | $16.87 | $17.05 | $167.80 | 23,411 |
2019-04-10 | $16.78 | $16.82 | $16.66 | $16.78 | $165.14 | 39,441 |
2019-04-09 | $16.77 | $16.95 | $16.73 | $16.87 | $166.03 | 31,886 |
2019-04-08 | $16.92 | $17.06 | $16.89 | $17.04 | $167.70 | 35,900 |
2019-04-05 | $17.04 | $17.04 | $16.80 | $16.86 | $165.93 | 27,723 |
2019-04-04 | $17.01 | $17.08 | $16.90 | $16.91 | $166.42 | 38,215 |
2019-04-03 | $17.01 | $17.10 | $16.92 | $17.04 | $167.70 | 83,840 |
2019-04-02 | $16.66 | $16.76 | $16.57 | $16.63 | $163.66 | 58,186 |
2019-04-01 | $16.33 | $16.77 | $16.33 | $16.71 | $164.45 | 137,002 |
2019-03-29 | $16.30 | $16.33 | $16.01 | $16.01 | $157.56 | 59,439 |
2019-03-28 | $16.09 | $16.18 | $15.93 | $15.99 | $157.37 | 60,849 |
2019-03-27 | $16.40 | $16.45 | $16.06 | $16.14 | $158.84 | 99,480 |
2019-03-26 | $16.69 | $16.72 | $16.47 | $16.58 | $163.17 | 33,714 |
2019-03-25 | $16.64 | $16.77 | $16.20 | $16.54 | $162.78 | 56,080 |
2019-03-22 | $16.90 | $16.96 | $16.44 | $16.61 | $163.47 | 113,759 |
2019-03-21 | $17.41 | $17.52 | $17.37 | $17.43 | $171.54 | 60,268 |
2019-03-20 | $17.96 | $18.01 | $17.47 | $17.54 | $172.62 | 78,554 |
2019-03-19 | $18.24 | $18.33 | $18.02 | $18.10 | $178.13 | 38,085 |
2019-03-18 | $18.06 | $18.10 | $17.94 | $18.05 | $177.22 | 28,559 |
2019-03-15 | $18.01 | $18.15 | $17.90 | $18.04 | $177.12 | 45,305 |
2019-03-14 | $18.02 | $18.35 | $18.00 | $18.33 | $179.97 | 57,553 |
2019-03-13 | $18.01 | $18.03 | $17.90 | $17.96 | $176.34 | 64,184 |
2019-03-12 | $18.20 | $18.21 | $17.78 | $17.87 | $175.45 | 55,069 |
2019-03-11 | $18.13 | $18.32 | $18.13 | $18.23 | $178.99 | 29,787 |
2019-03-08 | $18.26 | $18.38 | $18.00 | $18.04 | $177.12 | 64,795 |
2019-03-07 | $18.50 | $18.50 | $18.19 | $18.28 | $179.48 | 54,932 |
2019-03-06 | $18.80 | $18.82 | $18.53 | $18.62 | $182.82 | 60,881 |
2019-03-05 | $19.10 | $19.11 | $18.83 | $18.84 | $184.98 | 103,275 |
2019-03-04 | $19.11 | $19.21 | $18.88 | $18.95 | $186.06 | 76,709 |
2019-03-01 | $19.07 | $19.41 | $19.01 | $19.40 | $190.48 | 90,045 |
2019-02-28 | $18.64 | $19.03 | $18.60 | $18.88 | $185.37 | 83,198 |
2019-02-27 | $18.37 | $18.75 | $18.37 | $18.66 | $183.21 | 56,869 |
2019-02-26 | $18.11 | $18.26 | $18.06 | $18.07 | $177.42 | 42,349 |
2019-02-25 | $18.34 | $18.46 | $18.29 | $18.32 | $179.87 | 46,779 |
2019-02-22 | $18.21 | $18.23 | $18.00 | $18.18 | $178.50 | 51,934 |
2019-02-21 | $18.39 | $18.56 | $18.35 | $18.47 | $181.34 | 54,050 |
2019-02-20 | $17.99 | $18.15 | $17.93 | $17.99 | $176.63 | 56,861 |
2019-02-19 | $17.80 | $17.99 | $17.74 | $17.87 | $175.45 | 56,844 |
2019-02-15 | $18.15 | $18.17 | $17.96 | $17.97 | $176.43 | 44,675 |
2019-02-14 | $17.90 | $18.15 | $17.87 | $18.05 | $177.22 | 60,878 |
2019-02-13 | $18.32 | $18.45 | $18.24 | $18.35 | $180.17 | 40,600 |
2019-02-12 | $18.11 | $18.30 | $18.07 | $18.14 | $178.10 | 36,339 |
2019-02-11 | $18.00 | $18.05 | $17.88 | $17.99 | $176.63 | 27,613 |
2019-02-08 | $17.84 | $17.91 | $17.74 | $17.80 | $174.77 | 45,234 |
2019-02-07 | $18.18 | $18.29 | $17.99 | $18.03 | $177.02 | 54,080 |
2019-02-06 | $18.23 | $18.51 | $18.21 | $18.40 | $180.66 | 43,948 |
2019-02-05 | $18.53 | $18.54 | $18.29 | $18.42 | $180.85 | 38,159 |
2019-02-04 | $18.65 | $18.83 | $18.59 | $18.64 | $183.01 | 44,518 |
2019-02-01 | $18.18 | $18.44 | $18.13 | $18.41 | $180.75 | 74,805 |
2019-01-31 | $18.27 | $18.27 | $17.96 | $18.09 | $177.61 | 107,790 |
2019-01-30 | $18.58 | $18.81 | $18.52 | $18.54 | $182.03 | 109,211 |
2019-01-29 | $18.72 | $18.78 | $18.49 | $18.50 | $181.64 | 29,727 |
2019-01-28 | $18.71 | $18.77 | $18.53 | $18.76 | $184.19 | 34,200 |
2019-01-25 | $18.68 | $18.82 | $18.62 | $18.70 | $183.60 | 50,157 |
2019-01-24 | $18.53 | $18.62 | $18.38 | $18.47 | $181.34 | 40,089 |
2019-01-23 | $19.00 | $19.03 | $18.67 | $18.80 | $184.58 | 60,802 |
2019-01-22 | $18.81 | $18.93 | $18.62 | $18.79 | $184.49 | 97,443 |
2019-01-18 | $19.02 | $19.25 | $18.91 | $19.14 | $187.92 | 59,078 |
2019-01-17 | $18.85 | $19.00 | $18.70 | $18.86 | $185.17 | 56,869 |
2019-01-16 | $19.11 | $19.18 | $18.76 | $18.88 | $185.37 | 76,483 |
2019-01-15 | $18.69 | $18.96 | $18.67 | $18.92 | $185.76 | 36,438 |
2019-01-14 | $18.51 | $18.82 | $18.48 | $18.73 | $183.90 | 26,508 |
2019-01-11 | $18.56 | $18.62 | $18.36 | $18.51 | $181.74 | 36,137 |
2019-01-10 | $18.35 | $18.78 | $18.30 | $18.72 | $183.80 | 73,366 |
2019-01-09 | $18.36 | $18.57 | $18.29 | $18.37 | $180.36 | 72,324 |
2019-01-08 | $18.17 | $18.29 | $18.05 | $18.28 | $179.48 | 63,028 |
2019-01-07 | $17.75 | $18.19 | $17.74 | $18.12 | $177.91 | 74,539 |
2019-01-04 | $17.87 | $18.16 | $17.78 | $17.95 | $176.24 | 125,374 |
2019-01-03 | $17.91 | $17.94 | $17.23 | $17.36 | $170.45 | 120,537 |
2019-01-02 | $18.22 | $18.33 | $17.96 | $17.98 | $176.53 | 56,071 |
2018-12-31 | $18.64 | $18.74 | $18.23 | $18.23 | $178.99 | 71,287 |
2018-12-28 | $18.76 | $18.82 | $18.45 | $18.48 | $181.44 | 46,078 |
2018-12-27 | $18.34 | $18.95 | $18.31 | $18.95 | $186.06 | 66,120 |
2018-12-26 | $18.55 | $19.02 | $18.38 | $18.99 | $185.91 | 84,231 |
2018-12-24 | $18.48 | $18.59 | $18.36 | $18.40 | $180.13 | 73,790 |
2018-12-21 | $18.48 | $18.83 | $18.45 | $18.67 | $182.77 | 61,869 |
2018-12-20 | $18.09 | $18.68 | $18.07 | $18.68 | $182.87 | 193,121 |
2018-12-19 | $18.98 | $19.05 | $18.23 | $18.45 | $180.62 | 150,427 |
2018-12-18 | $19.46 | $19.53 | $19.13 | $19.20 | $187.96 | 48,032 |
2018-12-17 | $19.84 | $19.84 | $19.50 | $19.55 | $191.39 | 38,299 |
2018-12-14 | $19.85 | $20.04 | $19.76 | $19.91 | $194.91 | 34,568 |
2018-12-13 | $19.91 | $20.15 | $19.85 | $20.10 | $196.77 | 52,171 |
2018-12-12 | $19.84 | $20.01 | $19.76 | $19.94 | $195.21 | 54,966 |
2018-12-11 | $19.64 | $19.81 | $19.43 | $19.67 | $192.56 | 57,291 |
2018-12-10 | $19.68 | $19.89 | $19.48 | $19.66 | $192.46 | 61,695 |
2018-12-07 | $20.20 | $20.36 | $19.85 | $19.91 | $194.91 | 56,158 |
2018-12-06 | $19.85 | $20.05 | $19.49 | $20.03 | $196.09 | 133,338 |
2018-12-04 | $20.75 | $20.86 | $19.73 | $20.19 | $197.65 | 138,144 |
2018-12-03 | $21.92 | $21.94 | $21.26 | $21.26 | $208.13 | 48,082 |
2018-11-30 | $21.72 | $21.91 | $21.68 | $21.71 | $212.53 | 27,102 |
2018-11-29 | $21.93 | $22.13 | $21.76 | $21.95 | $214.88 | 228,379 |
2018-11-28 | $21.98 | $22.26 | $21.89 | $22.26 | $217.92 | 63,075 |
2018-11-27 | $22.01 | $22.04 | $21.77 | $21.89 | $214.30 | 36,117 |
2018-11-26 | $21.98 | $22.02 | $21.88 | $21.98 | $215.18 | 25,111 |
2018-11-23 | $21.52 | $21.85 | $21.48 | $21.84 | $213.81 | 28,996 |
2018-11-21 | $21.94 | $22.15 | $21.85 | $21.88 | $214.20 | 51,042 |
2018-11-20 | $21.74 | $21.92 | $21.62 | $21.86 | $214.00 | 85,666 |
2018-11-19 | $22.22 | $22.24 | $21.87 | $21.87 | $214.10 | 50,115 |
2018-11-16 | $22.33 | $22.52 | $21.99 | $22.08 | $216.16 | 189,786 |
2018-11-15 | $22.19 | $22.63 | $22.14 | $22.44 | $219.68 | 55,606 |
2018-11-14 | $22.76 | $22.85 | $22.15 | $22.39 | $219.19 | 70,871 |
2018-11-13 | $22.59 | $22.76 | $22.45 | $22.46 | $219.88 | 70,167 |
2018-11-12 | $22.51 | $22.51 | $22.26 | $22.38 | $219.09 | 62,298 |
2018-11-09 | $23.22 | $23.23 | $22.74 | $22.82 | $223.40 | 89,366 |
2018-11-08 | $23.06 | $23.42 | $23.06 | $23.37 | $228.78 | 54,529 |
2018-11-07 | $22.92 | $23.40 | $22.78 | $23.34 | $228.49 | 136,215 |
2018-11-06 | $23.28 | $23.44 | $23.20 | $23.42 | $229.27 | 54,083 |
2018-11-05 | $23.35 | $23.43 | $23.21 | $23.37 | $228.78 | 52,727 |
2018-11-02 | $22.94 | $23.70 | $22.89 | $23.66 | $231.62 | 177,006 |
2018-11-01 | $23.15 | $23.15 | $22.71 | $22.81 | $223.30 | 51,422 |
2018-10-31 | $22.75 | $23.06 | $22.63 | $22.85 | $223.69 | 115,261 |
2018-10-30 | $22.43 | $22.58 | $22.29 | $22.50 | $220.27 | 86,733 |
2018-10-29 | $22.10 | $22.44 | $22.00 | $22.17 | $217.04 | 72,264 |
2018-10-26 | $22.04 | $22.13 | $21.83 | $22.04 | $215.76 | 63,324 |
2018-10-25 | $22.29 | $22.45 | $22.17 | $22.42 | $219.48 | 56,966 |
2018-10-24 | $22.38 | $22.46 | $22.13 | $22.16 | $216.94 | 76,015 |
2018-10-23 | $22.15 | $22.70 | $21.98 | $22.66 | $221.83 | 98,214 |
2018-10-22 | $22.64 | $22.87 | $22.54 | $22.87 | $223.89 | 53,348 |
2018-10-19 | $22.69 | $22.93 | $22.61 | $22.74 | $222.62 | 72,095 |
2018-10-18 | $22.79 | $22.85 | $22.36 | $22.62 | $221.44 | 70,471 |
2018-10-17 | $22.20 | $22.60 | $22.13 | $22.57 | $220.95 | 89,642 |
2018-10-16 | $22.35 | $22.48 | $22.16 | $22.19 | $217.23 | 48,827 |
2018-10-15 | $22.16 | $22.40 | $22.10 | $22.29 | $218.21 | 38,938 |
2018-10-12 | $22.32 | $22.40 | $21.99 | $22.29 | $218.21 | 45,926 |
2018-10-11 | $22.60 | $22.71 | $21.88 | $22.04 | $215.76 | 152,988 |
2018-10-10 | $23.08 | $23.31 | $22.85 | $22.89 | $224.09 | 159,694 |
2018-10-09 | $23.09 | $23.15 | $22.67 | $22.70 | $222.23 | 112,234 |
2018-10-08 | $23.17 | $23.40 | $23.12 | $23.39 | $228.98 | 54,898 |
2018-10-05 | $22.95 | $23.41 | $22.76 | $23.13 | $226.43 | 197,898 |
2018-10-04 | $22.49 | $22.74 | $22.36 | $22.59 | $221.15 | 87,763 |
2018-10-03 | $21.32 | $22.42 | $21.27 | $22.10 | $216.35 | 198,270 |
2018-10-02 | $21.11 | $21.13 | $20.84 | $20.97 | $205.29 | 37,302 |
2018-10-01 | $21.11 | $21.40 | $21.02 | $21.38 | $209.30 | 56,597 |
2018-09-28 | $20.60 | $20.94 | $20.59 | $20.92 | $204.80 | 55,239 |
2018-09-27 | $20.92 | $21.00 | $20.72 | $20.74 | $203.04 | 33,770 |
2018-09-26 | $21.11 | $21.24 | $20.74 | $20.79 | $203.53 | 88,634 |
2018-09-25 | $21.36 | $21.38 | $21.20 | $21.22 | $207.74 | 53,249 |
2018-09-24 | $21.25 | $21.25 | $20.96 | $21.22 | $207.23 | 79,568 |
2018-09-21 | $21.19 | $21.19 | $20.96 | $21.03 | $205.37 | 50,151 |
2018-09-20 | $21.32 | $21.39 | $20.95 | $21.03 | $205.37 | 87,348 |
2018-09-19 | $21.02 | $21.53 | $21.02 | $21.29 | $207.91 | 109,859 |
2018-09-18 | $20.54 | $21.00 | $20.54 | $20.92 | $204.30 | 59,634 |
2018-09-17 | $20.46 | $20.51 | $20.16 | $20.28 | $198.05 | 28,522 |
2018-09-14 | $20.34 | $20.42 | $20.12 | $20.27 | $197.95 | 43,157 |
2018-09-13 | $19.86 | $20.06 | $19.76 | $20.03 | $195.60 | 44,342 |
2018-09-12 | $20.00 | $20.09 | $19.97 | $20.07 | $196.00 | 32,490 |
2018-09-11 | $20.00 | $20.24 | $19.97 | $20.19 | $197.17 | 44,655 |
2018-09-10 | $19.98 | $19.98 | $19.77 | $19.78 | $193.16 | 28,821 |
2018-09-07 | $19.88 | $20.06 | $19.85 | $19.99 | $195.21 | 73,305 |
2018-09-06 | $19.69 | $19.71 | $19.42 | $19.50 | $190.43 | 41,136 |
2018-09-05 | $19.67 | $19.78 | $19.61 | $19.69 | $192.28 | 66,324 |
2018-09-04 | $19.59 | $19.67 | $19.51 | $19.56 | $191.01 | 59,413 |
2018-08-31 | $18.81 | $19.26 | $18.78 | $19.21 | $187.60 | 40,111 |
2018-08-30 | $19.05 | $19.17 | $18.99 | $19.08 | $186.33 | 55,014 |
2018-08-29 | $19.24 | $19.38 | $19.13 | $19.21 | $187.60 | 39,404 |
2018-08-28 | $19.20 | $19.34 | $19.16 | $19.26 | $188.09 | 49,627 |
2018-08-27 | $18.82 | $18.95 | $18.79 | $18.95 | $185.06 | 41,820 |
2018-08-24 | $18.90 | $18.96 | $18.58 | $18.59 | $181.54 | 66,884 |
2018-08-23 | $18.73 | $18.83 | $18.66 | $18.70 | $182.62 | 49,519 |
2018-08-22 | $18.73 | $18.91 | $18.70 | $18.79 | $183.50 | 74,294 |
2018-08-21 | $19.01 | $19.15 | $18.95 | $19.01 | $185.64 | 42,350 |
2018-08-20 | $18.88 | $18.93 | $18.76 | $18.81 | $183.69 | 95,409 |
2018-08-17 | $19.14 | $19.30 | $19.01 | $19.19 | $187.40 | 38,707 |
2018-08-16 | $19.26 | $19.53 | $19.22 | $19.26 | $188.09 | 37,046 |
2018-08-15 | $19.36 | $19.39 | $19.11 | $19.28 | $188.28 | 71,322 |
2018-08-14 | $19.41 | $19.64 | $19.41 | $19.59 | $191.31 | 31,759 |
2018-08-13 | $19.53 | $19.55 | $19.32 | $19.44 | $189.84 | 50,366 |
2018-08-10 | $19.50 | $19.52 | $19.15 | $19.35 | $188.96 | 65,255 |
2018-08-09 | $20.05 | $20.10 | $19.74 | $19.77 | $193.07 | 59,639 |
2018-08-08 | $20.34 | $20.36 | $20.15 | $20.27 | $197.90 | 33,993 |
2018-08-07 | $20.14 | $20.37 | $20.12 | $20.33 | $198.53 | 42,815 |
2018-08-06 | $19.89 | $20.02 | $19.73 | $20.01 | $195.41 | 53,034 |
2018-08-03 | $20.25 | $20.25 | $20.00 | $20.05 | $195.80 | 83,762 |
2018-08-02 | $20.35 | $20.50 | $20.29 | $20.32 | $198.44 | 30,487 |
2018-08-01 | $20.49 | $20.61 | $20.24 | $20.40 | $199.22 | 79,814 |
2018-07-31 | $19.88 | $20.00 | $19.85 | $19.94 | $194.73 | 45,232 |
2018-07-30 | $20.29 | $20.31 | $20.09 | $20.26 | $197.85 | 44,535 |
2018-07-27 | $19.87 | $20.09 | $19.84 | $20.06 | $195.90 | 56,595 |
2018-07-26 | $19.93 | $20.20 | $19.85 | $20.15 | $196.78 | 56,556 |
2018-07-25 | $19.74 | $20.15 | $19.64 | $20.04 | $195.70 | 76,370 |
2018-07-24 | $20.14 | $20.21 | $19.88 | $19.92 | $194.53 | 153,901 |
2018-07-23 | $19.58 | $20.17 | $19.58 | $20.12 | $196.48 | 138,252 |
2018-07-20 | $19.03 | $19.44 | $19.03 | $19.40 | $189.45 | 92,766 |
2018-07-19 | $18.92 | $18.96 | $18.63 | $18.72 | $182.81 | 60,024 |
2018-07-18 | $18.84 | $19.13 | $18.83 | $19.08 | $186.33 | 37,358 |
2018-07-17 | $18.70 | $18.89 | $18.67 | $18.85 | $184.08 | 21,541 |
2018-07-16 | $18.73 | $19.00 | $18.71 | $18.74 | $183.01 | 54,645 |
2018-07-13 | $18.53 | $18.62 | $18.43 | $18.49 | $180.57 | 39,202 |
2018-07-12 | $18.76 | $18.76 | $18.62 | $18.65 | $182.13 | 34,893 |
2018-07-11 | $18.61 | $18.79 | $18.58 | $18.64 | $182.03 | 40,410 |
2018-07-10 | $18.89 | $18.91 | $18.77 | $18.85 | $184.08 | 49,591 |
2018-07-09 | $18.79 | $18.87 | $18.74 | $18.83 | $183.89 | 56,519 |
2018-07-06 | $18.49 | $18.60 | $18.40 | $18.50 | $180.66 | 57,367 |
2018-07-05 | $18.79 | $18.81 | $18.58 | $18.68 | $182.42 | 89,394 |
2018-07-03 | $19.02 | $19.05 | $18.82 | $18.85 | $184.08 | 36,404 |
2018-07-02 | $18.92 | $19.15 | $18.92 | $19.12 | $186.72 | 42,763 |
2018-06-29 | $18.85 | $19.11 | $18.72 | $19.07 | $186.23 | 87,673 |
2018-06-28 | $18.86 | $19.01 | $18.83 | $18.88 | $184.37 | 42,183 |
2018-06-27 | $19.04 | $19.15 | $18.85 | $18.88 | $184.37 | 105,703 |
2018-06-26 | $19.51 | $19.57 | $19.40 | $19.42 | $189.65 | 60,214 |
2018-06-25 | $19.59 | $19.59 | $19.35 | $19.51 | $190.53 | 108,842 |
2018-06-22 | $19.85 | $19.87 | $19.59 | $19.62 | $191.60 | 41,563 |
2018-06-21 | $19.70 | $19.79 | $19.54 | $19.65 | $191.89 | 53,224 |
2018-06-20 | $19.54 | $19.95 | $19.54 | $19.95 | $194.82 | 57,855 |
2018-06-19 | $19.43 | $19.55 | $19.30 | $19.44 | $189.84 | 46,456 |
2018-06-18 | $19.65 | $19.89 | $19.63 | $19.80 | $193.30 | 48,094 |
2018-06-15 | $19.46 | $19.74 | $19.36 | $19.73 | $192.62 | 135,242 |
2018-06-14 | $20.01 | $20.17 | $19.77 | $19.78 | $193.11 | 84,065 |
2018-06-13 | $20.19 | $20.59 | $20.09 | $20.29 | $198.09 | 123,343 |
2018-06-12 | $20.46 | $20.46 | $20.18 | $20.25 | $197.70 | 59,934 |
2018-06-11 | $20.36 | $20.42 | $20.20 | $20.26 | $197.79 | 64,585 |
2018-06-08 | $20.11 | $20.17 | $19.98 | $20.12 | $196.43 | 62,807 |
2018-06-07 | $20.56 | $20.57 | $19.64 | $19.96 | $194.86 | 188,097 |
2018-06-06 | $20.38 | $20.70 | $20.36 | $20.55 | $200.62 | 82,633 |
2018-06-05 | $19.92 | $20.11 | $19.84 | $20.04 | $195.64 | 91,948 |
2018-06-04 | $19.88 | $20.24 | $19.85 | $20.23 | $197.50 | 83,305 |
2018-06-01 | $19.82 | $19.97 | $19.58 | $19.76 | $192.91 | 104,983 |
2018-05-31 | $19.30 | $19.58 | $19.09 | $19.46 | $189.98 | 153,335 |
2018-05-30 | $19.56 | $19.66 | $19.33 | $19.35 | $188.91 | 121,166 |
2018-05-29 | $19.70 | $19.88 | $18.83 | $18.97 | $185.20 | 294,061 |
2018-05-25 | $20.33 | $20.37 | $20.19 | $20.27 | $197.89 | 104,388 |
2018-05-24 | $20.79 | $20.80 | $20.59 | $20.68 | $201.89 | 95,605 |
2018-05-23 | $21.30 | $21.33 | $21.09 | $21.19 | $206.87 | 98,019 |
2018-05-22 | $21.53 | $21.78 | $21.52 | $21.65 | $211.36 | 45,090 |
2018-05-21 | $21.61 | $21.72 | $21.50 | $21.52 | $210.09 | 92,484 |
2018-05-18 | $21.97 | $21.98 | $21.53 | $21.57 | $210.58 | 91,495 |
2018-05-17 | $21.90 | $22.20 | $21.81 | $22.11 | $215.85 | 105,783 |
2018-05-16 | $21.47 | $21.83 | $21.41 | $21.83 | $213.12 | 112,624 |
2018-05-15 | $21.37 | $21.84 | $21.37 | $21.56 | $210.48 | 261,884 |
2018-05-14 | $20.74 | $20.85 | $20.64 | $20.84 | $203.46 | 43,758 |
2018-05-11 | $20.45 | $20.73 | $20.45 | $20.51 | $200.23 | 90,864 |
2018-05-10 | $20.87 | $20.97 | $20.63 | $20.68 | $201.89 | 59,728 |
2018-05-09 | $21.09 | $21.17 | $20.94 | $21.15 | $206.48 | 96,633 |
2018-05-08 | $20.87 | $21.00 | $20.65 | $20.81 | $203.11 | 60,772 |
2018-05-07 | $20.64 | $20.77 | $20.62 | $20.74 | $202.48 | 41,363 |
2018-05-04 | $20.51 | $20.90 | $20.51 | $20.62 | $201.31 | 70,183 |
2018-05-03 | $20.72 | $20.79 | $20.48 | $20.74 | $202.48 | 72,145 |
2018-05-02 | $20.84 | $21.03 | $20.71 | $21.03 | $205.31 | 44,673 |
2018-05-01 | $20.75 | $21.03 | $20.71 | $20.94 | $204.43 | 46,466 |
2018-04-30 | $20.74 | $20.78 | $20.48 | $20.70 | $202.09 | 148,266 |
2018-04-27 | $21.02 | $21.04 | $20.78 | $20.83 | $203.36 | 67,499 |
2018-04-26 | $21.45 | $21.52 | $21.23 | $21.31 | $208.04 | 63,876 |
2018-04-25 | $21.63 | $21.88 | $21.50 | $21.77 | $212.53 | 90,445 |
2018-04-24 | $21.20 | $21.43 | $21.07 | $21.35 | $208.43 | 79,501 |
2018-04-23 | $21.10 | $21.25 | $20.96 | $21.02 | $205.21 | 86,137 |
2018-04-20 | $20.84 | $21.05 | $20.70 | $21.05 | $205.51 | 83,128 |
2018-04-19 | $20.55 | $20.85 | $20.49 | $20.60 | $201.11 | 89,636 |
2018-04-18 | $19.64 | $20.13 | $19.61 | $20.13 | $196.52 | 65,662 |
2018-04-17 | $19.80 | $19.85 | $19.48 | $19.64 | $191.74 | 44,332 |
2018-04-16 | $20.17 | $20.17 | $19.78 | $19.79 | $193.20 | 41,207 |
2018-04-13 | $19.99 | $20.00 | $19.69 | $19.79 | $193.20 | 67,758 |
2018-04-12 | $19.74 | $20.05 | $19.74 | $19.93 | $194.57 | 111,637 |
2018-04-11 | $19.32 | $19.62 | $19.32 | $19.52 | $190.57 | 53,115 |
2018-04-10 | $19.64 | $19.87 | $19.58 | $19.71 | $192.42 | 138,442 |
2018-04-09 | $19.92 | $20.07 | $19.61 | $19.61 | $191.45 | 88,664 |
2018-04-06 | $19.91 | $20.15 | $19.68 | $19.71 | $192.42 | 120,568 |
2018-04-05 | $20.21 | $20.38 | $20.12 | $20.37 | $198.87 | 51,248 |
2018-04-04 | $19.60 | $19.96 | $19.55 | $19.92 | $194.47 | 93,088 |
2018-04-03 | $19.61 | $19.84 | $19.54 | $19.82 | $193.50 | 119,171 |
2018-04-02 | $19.56 | $19.68 | $19.12 | $19.34 | $188.81 | 141,150 |
2018-03-29 | $19.61 | $19.65 | $19.27 | $19.42 | $189.59 | 139,230 |
2018-03-28 | $19.66 | $19.92 | $19.59 | $19.76 | $192.91 | 148,256 |
2018-03-27 | $20.49 | $20.50 | $19.83 | $19.91 | $194.38 | 138,311 |
2018-03-26 | $20.38 | $20.56 | $20.17 | $20.54 | $200.53 | 76,001 |
2018-03-23 | $20.57 | $20.60 | $20.25 | $20.36 | $198.77 | 72,177 |
2018-03-22 | $20.25 | $20.57 | $19.98 | $20.29 | $198.09 | 200,532 |
2018-03-21 | $21.13 | $21.40 | $20.71 | $20.89 | $203.94 | 159,945 |
2018-03-20 | $20.97 | $21.00 | $20.81 | $20.95 | $204.48 | 68,928 |
2018-03-19 | $20.79 | $20.83 | $20.43 | $20.68 | $201.89 | 152,551 |
2018-03-16 | $20.49 | $20.65 | $20.41 | $20.50 | $200.14 | 107,863 |
2018-03-15 | $20.30 | $20.44 | $20.16 | $20.25 | $197.70 | 97,410 |
2018-03-14 | $20.71 | $20.74 | $20.21 | $20.30 | $198.18 | 118,854 |
2018-03-13 | $20.94 | $21.20 | $20.74 | $20.82 | $203.26 | 122,343 |
2018-03-12 | $21.31 | $21.37 | $21.12 | $21.13 | $206.29 | 144,547 |
2018-03-09 | $21.48 | $21.69 | $21.33 | $21.54 | $210.29 | 152,511 |
2018-03-08 | $21.31 | $21.34 | $20.95 | $21.14 | $206.38 | 126,853 |
2018-03-07 | $21.19 | $21.50 | $21.11 | $21.49 | $209.80 | 51,943 |
2018-03-06 | $21.28 | $21.42 | $21.10 | $21.42 | $209.12 | 70,575 |
2018-03-05 | $21.05 | $21.66 | $21.04 | $21.45 | $209.41 | 59,281 |
2018-03-02 | $21.01 | $21.40 | $20.98 | $21.27 | $207.65 | 149,927 |
2018-03-01 | $21.26 | $21.41 | $20.63 | $20.78 | $202.87 | 199,546 |
2018-02-28 | $21.36 | $21.48 | $21.18 | $21.22 | $207.16 | 161,692 |
2018-02-27 | $21.30 | $22.01 | $21.25 | $21.62 | $211.07 | 115,987 |
2018-02-26 | $21.25 | $21.58 | $21.12 | $21.51 | $210.00 | 193,881 |
2018-02-23 | $21.69 | $21.78 | $21.44 | $21.57 | $210.58 | 124,290 |
2018-02-22 | $22.03 | $22.18 | $21.81 | $22.11 | $215.85 | 98,196 |
2018-02-21 | $21.51 | $22.45 | $21.50 | $22.34 | $218.10 | 109,123 |
2018-02-20 | $21.47 | $21.74 | $21.37 | $21.55 | $210.39 | 132,774 |
2018-02-16 | $21.08 | $21.45 | $20.98 | $21.25 | $207.46 | 156,308 |
2018-02-15 | $21.54 | $21.64 | $21.21 | $21.59 | $210.78 | 140,184 |
2018-02-14 | $21.38 | $21.94 | $21.36 | $21.82 | $213.02 | 180,743 |
2018-02-13 | $21.31 | $21.43 | $21.10 | $21.11 | $206.09 | 102,837 |
2018-02-12 | $21.34 | $21.54 | $20.93 | $21.40 | $208.92 | 193,653 |
2018-02-09 | $21.57 | $21.75 | $21.06 | $21.71 | $211.95 | 185,933 |
2018-02-08 | $21.64 | $21.72 | $21.01 | $21.27 | $207.65 | 239,866 |
2018-02-07 | $20.52 | $21.32 | $20.43 | $21.18 | $206.77 | 208,069 |
2018-02-06 | $20.37 | $20.73 | $20.15 | $20.59 | $201.01 | 149,127 |
2018-02-05 | $21.03 | $21.31 | $19.64 | $20.20 | $197.21 | 439,194 |
2018-02-02 | $20.56 | $21.00 | $20.49 | $20.83 | $203.36 | 274,993 |
2018-02-01 | $19.41 | $20.29 | $19.39 | $20.24 | $197.60 | 179,661 |
2018-01-31 | $19.36 | $19.80 | $19.32 | $19.42 | $189.59 | 138,093 |
2018-01-30 | $19.64 | $19.90 | $19.60 | $19.76 | $192.91 | 113,048 |
2018-01-29 | $19.30 | $19.62 | $19.30 | $19.41 | $189.49 | 131,001 |
2018-01-26 | $18.90 | $19.24 | $18.88 | $19.06 | $186.08 | 80,722 |
2018-01-25 | $19.22 | $19.39 | $18.76 | $18.82 | $183.73 | 125,944 |
2018-01-24 | $19.35 | $19.51 | $19.24 | $19.29 | $188.32 | 116,735 |
2018-01-23 | $18.91 | $19.18 | $18.75 | $18.96 | $185.10 | 77,579 |
2018-01-22 | $19.09 | $19.30 | $18.97 | $19.23 | $187.74 | 122,534 |
2018-01-19 | $19.10 | $19.30 | $19.04 | $19.27 | $188.13 | 101,519 |
2018-01-18 | $18.88 | $19.04 | $18.72 | $18.95 | $185.00 | 95,216 |
2018-01-17 | $18.38 | $18.56 | $18.12 | $18.45 | $180.12 | 140,269 |
2018-01-16 | $18.27 | $18.58 | $18.26 | $18.39 | $179.54 | 194,178 |
2018-01-12 | $18.78 | $18.88 | $18.48 | $18.59 | $181.49 | 89,246 |
2018-01-11 | $19.06 | $19.15 | $18.56 | $18.69 | $182.47 | 134,046 |
2018-01-10 | $19.37 | $19.45 | $18.86 | $18.93 | $184.81 | 157,303 |
2018-01-09 | $18.48 | $18.92 | $18.47 | $18.87 | $184.22 | 181,940 |
2018-01-08 | $17.99 | $18.32 | $17.96 | $18.15 | $177.19 | 58,783 |
2018-01-05 | $18.01 | $18.24 | $17.90 | $18.10 | $176.71 | 127,382 |
2018-01-04 | $18.13 | $18.24 | $17.89 | $17.96 | $175.34 | 45,386 |
2018-01-03 | $17.98 | $18.18 | $17.88 | $17.93 | $175.05 | 50,506 |
2018-01-02 | $17.75 | $18.36 | $17.75 | $18.18 | $177.49 | 93,082 |
2017-12-29 | $17.75 | $17.77 | $17.51 | $17.63 | $172.12 | 85,902 |
2017-12-28 | $17.73 | $17.82 | $17.63 | $17.69 | $172.70 | 79,612 |
2017-12-27 | $18.12 | $18.14 | $17.56 | $17.65 | $172.31 | 147,997 |
2017-12-26 | $18.43 | $18.48 | $18.19 | $18.39 | $179.54 | 51,797 |
2017-12-22 | $18.57 | $18.64 | $18.50 | $18.54 | $181.00 | 74,930 |
2017-12-21 | $18.75 | $18.87 | $18.48 | $18.63 | $181.88 | 162,898 |
2017-12-20 | $18.84 | $19.00 | $18.68 | $18.93 | $184.81 | 122,589 |
2017-12-19 | $18.00 | $18.51 | $17.97 | $18.29 | $178.56 | 163,005 |
2017-12-18 | $17.37 | $17.74 | $17.27 | $17.63 | $172.12 | 214,969 |
2017-12-15 | $17.26 | $17.48 | $17.07 | $17.17 | $167.63 | 103,421 |
2017-12-14 | $17.72 | $17.81 | $17.31 | $17.34 | $169.29 | 100,467 |
2017-12-13 | $17.81 | $17.89 | $17.55 | $17.59 | $171.73 | 209,862 |
2017-12-12 | $18.07 | $18.27 | $17.97 | $17.98 | $175.53 | 152,264 |
2017-12-11 | $17.79 | $17.98 | $17.69 | $17.98 | $175.53 | 121,281 |
2017-12-08 | $17.91 | $18.02 | $17.85 | $17.85 | $174.26 | 136,072 |
2017-12-07 | $17.35 | $18.02 | $17.28 | $17.83 | $174.07 | 82,610 |
2017-12-06 | $17.37 | $17.47 | $17.22 | $17.47 | $170.55 | 168,434 |
2017-12-05 | $17.94 | $17.94 | $17.53 | $17.63 | $172.12 | 152,362 |
2017-12-04 | $18.16 | $18.22 | $17.86 | $17.86 | $174.36 | 169,986 |
2017-12-01 | $18.22 | $18.57 | $17.42 | $17.93 | $175.05 | 281,944 |
2017-11-30 | $18.59 | $18.96 | $18.49 | $18.65 | $182.07 | 105,505 |
2017-11-29 | $18.49 | $18.66 | $18.41 | $18.47 | $180.32 | 228,345 |
2017-11-28 | $17.95 | $18.07 | $17.79 | $17.95 | $175.24 | 86,973 |
2017-11-27 | $17.93 | $18.10 | $17.85 | $18.01 | $175.83 | 49,042 |
2017-11-24 | $17.90 | $17.99 | $17.85 | $17.94 | $175.14 | 17,989 |
2017-11-22 | $18.00 | $18.06 | $17.78 | $17.81 | $173.87 | 88,787 |
2017-11-21 | $17.84 | $18.14 | $17.73 | $17.99 | $175.63 | 87,403 |
2017-11-20 | $18.33 | $18.33 | $18.12 | $18.12 | $176.90 | 41,563 |
2017-11-17 | $18.28 | $18.31 | $18.10 | $18.11 | $176.80 | 54,153 |
2017-11-16 | $18.29 | $18.54 | $18.16 | $18.54 | $181.00 | 52,562 |
2017-11-15 | $18.26 | $18.46 | $18.01 | $18.06 | $176.31 | 148,660 |
2017-11-14 | $18.83 | $18.86 | $18.63 | $18.66 | $182.17 | 38,184 |
2017-11-13 | $18.83 | $19.06 | $18.83 | $19.03 | $185.78 | 42,496 |
2017-11-10 | $18.90 | $19.21 | $18.84 | $19.16 | $187.05 | 168,589 |
2017-11-09 | $18.38 | $18.52 | $18.24 | $18.33 | $178.95 | 54,681 |
2017-11-08 | $18.09 | $18.23 | $17.99 | $18.20 | $177.68 | 46,051 |
2017-11-07 | $18.24 | $18.28 | $17.99 | $18.07 | $176.41 | 68,472 |
2017-11-06 | $18.36 | $18.45 | $18.24 | $18.26 | $178.27 | 47,045 |
2017-11-03 | $18.56 | $18.71 | $18.46 | $18.47 | $180.32 | 92,959 |
2017-11-02 | $18.79 | $18.82 | $18.55 | $18.64 | $181.98 | 56,247 |
2017-11-01 | $19.05 | $19.10 | $18.72 | $18.92 | $184.71 | 85,477 |
2017-10-31 | $19.11 | $19.17 | $19.07 | $19.15 | $186.96 | 57,617 |
2017-10-30 | $19.45 | $19.58 | $19.15 | $19.15 | $186.96 | 133,275 |
2017-10-27 | $19.85 | $19.96 | $19.70 | $19.74 | $192.72 | 118,111 |
2017-10-26 | $19.81 | $20.13 | $19.81 | $20.11 | $196.33 | 55,582 |
2017-10-25 | $20.07 | $20.12 | $19.86 | $19.94 | $194.67 | 149,269 |
2017-10-24 | $19.66 | $19.77 | $19.52 | $19.64 | $191.74 | 78,429 |
2017-10-23 | $19.33 | $19.37 | $19.15 | $19.29 | $188.32 | 142,242 |
2017-10-20 | $19.36 | $19.54 | $19.27 | $19.38 | $189.20 | 166,250 |
2017-10-19 | $18.57 | $18.78 | $18.48 | $18.78 | $183.34 | 238,170 |
2017-10-18 | $18.90 | $19.06 | $18.85 | $18.90 | $184.52 | 52,179 |
2017-10-17 | $18.74 | $18.74 | $18.44 | $18.50 | $180.61 | 34,318 |
2017-10-16 | $18.67 | $18.75 | $18.52 | $18.57 | $181.29 | 61,193 |
2017-10-13 | $18.66 | $18.85 | $18.51 | $18.53 | $180.90 | 160,525 |
2017-10-12 | $19.12 | $19.28 | $18.94 | $18.94 | $184.91 | 129,988 |
2017-10-11 | $19.14 | $19.26 | $19.09 | $19.19 | $187.35 | 121,141 |
2017-10-10 | $19.31 | $19.38 | $18.98 | $19.31 | $188.52 | 164,743 |
2017-10-09 | $19.52 | $19.56 | $19.36 | $19.41 | $189.49 | 16,794 |
2017-10-06 | $19.72 | $19.84 | $19.35 | $19.57 | $191.06 | 65,438 |
2017-10-05 | $19.25 | $19.52 | $19.25 | $19.42 | $189.59 | 51,056 |
2017-10-04 | $19.13 | $19.44 | $19.11 | $19.20 | $187.44 | 54,991 |
2017-10-03 | $19.41 | $19.44 | $19.15 | $19.19 | $187.35 | 39,505 |
2017-10-02 | $19.01 | $19.27 | $18.93 | $19.26 | $188.03 | 59,093 |
2017-09-29 | $19.15 | $19.37 | $19.03 | $19.13 | $186.76 | 73,715 |
2017-09-28 | $19.40 | $19.50 | $19.20 | $19.28 | $188.23 | 65,637 |
2017-09-27 | $19.07 | $19.21 | $18.91 | $19.10 | $186.47 | 119,440 |
2017-09-26 | $18.28 | $18.42 | $18.23 | $18.27 | $178.36 | 67,151 |
2017-09-25 | $18.46 | $18.52 | $18.06 | $18.15 | $177.19 | 114,166 |
2017-09-22 | $18.39 | $18.59 | $18.29 | $18.51 | $180.71 | 40,852 |
2017-09-21 | $18.56 | $18.68 | $18.38 | $18.67 | $182.27 | 42,529 |
2017-09-20 | $18.65 | $18.91 | $18.54 | $18.65 | $182.07 | 89,751 |
2017-09-19 | $18.49 | $18.72 | $18.46 | $18.67 | $182.27 | 39,283 |
2017-09-18 | $18.38 | $18.68 | $18.36 | $18.54 | $181.00 | 51,554 |
2017-09-15 | $18.15 | $18.37 | $18.15 | $18.24 | $178.07 | 32,325 |
2017-09-14 | $18.47 | $18.47 | $18.25 | $18.27 | $178.36 | 41,247 |
2017-09-13 | $18.22 | $18.48 | $18.22 | $18.47 | $180.32 | 53,487 |
2017-09-12 | $18.18 | $18.37 | $18.15 | $18.26 | $178.27 | 53,652 |
2017-09-11 | $17.80 | $18.05 | $17.75 | $17.97 | $175.44 | 80,528 |
2017-09-08 | $17.30 | $17.53 | $17.30 | $17.35 | $169.38 | 125,334 |
2017-09-07 | $17.66 | $17.66 | $17.14 | $17.27 | $168.60 | 117,004 |
2017-09-06 | $17.49 | $17.89 | $17.38 | $17.80 | $173.78 | 135,223 |
2017-09-05 | $17.94 | $17.94 | $17.47 | $17.48 | $170.65 | 259,110 |
2017-09-01 | $18.11 | $18.47 | $18.11 | $18.34 | $179.05 | 125,806 |
2017-08-31 | $18.09 | $18.11 | $17.92 | $17.93 | $175.05 | 51,996 |
2017-08-30 | $18.15 | $18.20 | $18.05 | $18.11 | $176.80 | 39,567 |
2017-08-29 | $17.74 | $18.22 | $17.71 | $18.06 | $176.31 | 129,611 |
2017-08-28 | $18.39 | $18.47 | $18.19 | $18.26 | $178.27 | 34,408 |
2017-08-25 | $18.36 | $18.41 | $18.16 | $18.22 | $177.88 | 114,467 |
2017-08-24 | $18.41 | $18.48 | $18.22 | $18.43 | $179.93 | 37,020 |
2017-08-23 | $18.35 | $18.45 | $18.22 | $18.23 | $177.97 | 111,884 |
2017-08-22 | $18.44 | $18.67 | $18.44 | $18.63 | $181.88 | 68,057 |
2017-08-21 | $18.44 | $18.57 | $18.35 | $18.40 | $179.63 | 110,545 |
2017-08-18 | $18.38 | $18.68 | $18.30 | $18.54 | $181.00 | 61,593 |
2017-08-17 | $18.95 | $19.02 | $18.51 | $18.52 | $180.81 | 59,858 |
2017-08-16 | $19.34 | $19.36 | $18.80 | $18.96 | $185.10 | 61,558 |
2017-08-15 | $19.39 | $19.40 | $19.02 | $19.13 | $186.76 | 44,151 |
2017-08-14 | $18.80 | $18.93 | $18.69 | $18.89 | $184.42 | 54,542 |
2017-08-11 | $18.89 | $19.00 | $18.60 | $18.63 | $181.88 | 66,991 |
2017-08-10 | $19.00 | $19.03 | $18.63 | $18.64 | $181.98 | 141,577 |
2017-08-09 | $18.86 | $19.18 | $18.82 | $19.15 | $186.96 | 153,742 |
2017-08-08 | $19.33 | $19.66 | $19.30 | $19.44 | $189.79 | 81,247 |
2017-08-07 | $19.36 | $19.45 | $19.23 | $19.24 | $187.83 | 47,765 |
2017-08-04 | $19.21 | $19.53 | $19.19 | $19.34 | $188.81 | 249,650 |
2017-08-03 | $19.18 | $19.18 | $18.81 | $18.82 | $183.73 | 121,866 |
2017-08-02 | $19.40 | $19.43 | $19.21 | $19.41 | $189.49 | 113,194 |
2017-08-01 | $19.21 | $19.53 | $19.19 | $19.34 | $188.81 | 249,650 |
2017-07-31 | $20.12 | $20.16 | $19.85 | $19.87 | $193.99 | 53,975 |
2017-07-28 | $20.26 | $20.26 | $19.89 | $19.93 | $194.57 | 58,463 |
2017-07-27 | $20.30 | $20.46 | $20.19 | $20.28 | $197.99 | 60,592 |
2017-07-26 | $20.26 | $20.34 | $19.85 | $20.01 | $195.35 | 92,937 |
2017-07-25 | $19.82 | $20.13 | $19.81 | $20.09 | $196.13 | 162,820 |
2017-07-24 | $19.22 | $19.36 | $19.13 | $19.32 | $188.62 | 61,002 |
2017-07-21 | $19.10 | $19.17 | $18.96 | $19.13 | $186.76 | 65,935 |
2017-07-20 | $19.21 | $19.45 | $19.10 | $19.34 | $188.81 | 63,684 |
2017-07-19 | $19.53 | $19.64 | $19.44 | $19.54 | $190.76 | 34,468 |
2017-07-18 | $19.70 | $19.79 | $19.54 | $19.54 | $190.76 | 120,191 |
2017-07-17 | $20.23 | $20.27 | $19.93 | $20.06 | $195.84 | 45,574 |
2017-07-14 | $19.86 | $20.34 | $19.83 | $20.25 | $197.70 | 60,745 |
2017-07-13 | $20.10 | $20.49 | $20.10 | $20.31 | $198.28 | 116,977 |
2017-07-12 | $19.95 | $20.16 | $19.89 | $19.93 | $194.57 | 112,880 |
2017-07-11 | $20.47 | $20.55 | $20.25 | $20.33 | $198.48 | 82,491 |
2017-07-10 | $20.45 | $20.57 | $20.36 | $20.47 | $199.84 | 46,961 |
2017-07-07 | $20.50 | $20.61 | $20.40 | $20.54 | $200.53 | 72,801 |
2017-07-06 | $20.16 | $20.43 | $20.10 | $20.18 | $197.01 | 92,403 |
2017-07-05 | $19.82 | $19.87 | $19.62 | $19.71 | $192.42 | 80,393 |
2017-07-03 | $19.46 | $19.92 | $19.44 | $19.76 | $192.91 | 90,443 |
2017-06-30 | $19.50 | $19.64 | $19.40 | $19.52 | $190.57 | 67,185 |
2017-06-29 | $19.55 | $19.61 | $19.25 | $19.38 | $189.20 | 109,152 |
2017-06-28 | $18.82 | $19.12 | $18.81 | $18.91 | $184.61 | 76,206 |
2017-06-27 | $18.50 | $18.83 | $18.46 | $18.70 | $182.56 | 71,455 |
2017-06-26 | $18.13 | $18.18 | $18.00 | $18.12 | $176.90 | 64,302 |
2017-06-23 | $18.49 | $18.50 | $18.29 | $18.35 | $179.15 | 47,511 |
2017-06-22 | $18.36 | $18.54 | $18.30 | $18.31 | $178.76 | 48,647 |
2017-06-21 | $18.63 | $18.73 | $18.40 | $18.45 | $180.12 | 49,083 |
2017-06-20 | $18.79 | $18.79 | $18.50 | $18.54 | $181.00 | 66,853 |
2017-06-19 | $18.98 | $19.12 | $18.93 | $19.05 | $185.98 | 60,134 |
2017-06-16 | $19.09 | $19.13 | $18.94 | $18.98 | $185.30 | 43,519 |
2017-06-15 | $19.12 | $19.21 | $18.99 | $19.07 | $186.18 | 58,107 |
2017-06-14 | $19.20 | $19.27 | $18.84 | $19.02 | $185.69 | 155,881 |
2017-06-13 | $20.09 | $20.13 | $19.86 | $19.90 | $194.28 | 34,570 |
2017-06-12 | $20.02 | $20.04 | $19.62 | $19.95 | $194.77 | 53,032 |
2017-06-09 | $20.05 | $20.12 | $19.81 | $19.93 | $194.57 | 71,391 |
2017-06-08 | $19.69 | $19.95 | $19.68 | $19.84 | $193.69 | 80,639 |
2017-06-07 | $19.54 | $19.72 | $19.39 | $19.66 | $191.94 | 104,997 |
2017-06-06 | $19.31 | $19.43 | $19.23 | $19.42 | $189.59 | 103,348 |
2017-06-05 | $19.71 | $19.74 | $19.57 | $19.73 | $192.62 | 43,136 |
2017-06-02 | $19.55 | $19.63 | $19.29 | $19.36 | $189.01 | 125,707 |
2017-06-01 | $20.28 | $20.30 | $20.05 | $20.09 | $196.13 | 72,850 |
2017-05-31 | $20.24 | $20.24 | $19.95 | $20.07 | $195.94 | 77,928 |
2017-05-30 | $20.27 | $20.39 | $20.20 | $20.23 | $197.50 | 49,123 |
2017-05-26 | $20.48 | $20.64 | $20.40 | $20.54 | $200.53 | 49,577 |
2017-05-25 | $20.77 | $20.89 | $20.62 | $20.62 | $201.31 | 39,316 |
2017-05-24 | $20.86 | $21.01 | $20.64 | $20.66 | $201.70 | 65,951 |
2017-05-23 | $20.52 | $21.04 | $20.47 | $21.01 | $205.11 | 68,152 |
2017-05-22 | $20.59 | $20.65 | $20.51 | $20.60 | $201.11 | 66,952 |
2017-05-19 | $20.61 | $20.78 | $20.40 | $20.45 | $199.65 | 63,629 |
2017-05-18 | $20.40 | $20.68 | $20.31 | $20.56 | $200.72 | 79,199 |
2017-05-17 | $20.97 | $21.10 | $20.50 | $20.65 | $201.60 | 225,852 |
2017-05-16 | $21.79 | $21.79 | $21.37 | $21.59 | $210.78 | 166,922 |
2017-05-15 | $21.82 | $21.97 | $21.74 | $21.80 | $212.83 | 43,993 |
2017-05-12 | $21.85 | $21.87 | $21.59 | $21.66 | $211.46 | 75,155 |
2017-05-11 | $22.40 | $22.46 | $22.09 | $22.16 | $216.34 | 56,781 |
2017-05-10 | $21.90 | $22.31 | $21.82 | $22.15 | $216.24 | 60,157 |
2017-05-09 | $22.20 | $22.32 | $22.07 | $22.08 | $215.56 | 62,142 |
2017-05-08 | $21.80 | $22.11 | $21.80 | $22.05 | $215.27 | 76,487 |
2017-05-05 | $21.66 | $21.91 | $21.62 | $21.70 | $211.85 | 64,623 |
2017-05-04 | $21.85 | $22.03 | $21.75 | $21.75 | $212.34 | 112,089 |
2017-05-03 | $21.23 | $21.56 | $21.14 | $21.45 | $209.41 | 126,069 |
2017-05-02 | $21.86 | $21.89 | $21.44 | $21.51 | $210.00 | 51,318 |
2017-05-01 | $21.52 | $22.02 | $21.26 | $21.83 | $213.12 | 86,865 |
2017-04-28 | $21.69 | $21.72 | $21.25 | $21.28 | $207.75 | 74,974 |
2017-04-27 | $21.59 | $21.69 | $21.30 | $21.41 | $209.02 | 48,791 |
2017-04-26 | $21.73 | $21.78 | $21.40 | $21.43 | $209.22 | 68,555 |
2017-04-25 | $21.38 | $21.80 | $21.25 | $21.77 | $212.53 | 84,705 |
2017-04-24 | $21.19 | $21.25 | $20.91 | $21.01 | $205.11 | 94,888 |
2017-04-21 | $20.57 | $20.73 | $20.36 | $20.72 | $202.28 | 74,221 |
2017-04-20 | $20.62 | $20.90 | $20.53 | $20.68 | $201.89 | 65,755 |
2017-04-19 | $20.44 | $20.63 | $20.41 | $20.46 | $199.75 | 157,196 |
2017-04-18 | $20.58 | $20.72 | $20.00 | $20.15 | $196.72 | 130,165 |
2017-04-17 | $20.77 | $21.07 | $20.74 | $20.93 | $204.33 | 58,953 |
2017-04-13 | $20.80 | $21.05 | $20.64 | $20.77 | $202.77 | 95,285 |
2017-04-12 | $21.28 | $21.39 | $20.92 | $20.96 | $204.63 | 143,517 |
2017-04-11 | $21.64 | $21.69 | $21.20 | $21.33 | $208.24 | 142,900 |
2017-04-10 | $22.01 | $22.08 | $21.76 | $21.93 | $214.10 | 67,821 |
2017-04-07 | $21.66 | $22.27 | $21.43 | $22.24 | $217.12 | 153,284 |
2017-04-06 | $21.95 | $22.35 | $21.87 | $22.00 | $214.78 | 46,849 |
2017-04-05 | $22.33 | $22.43 | $21.82 | $21.88 | $213.61 | 96,617 |
2017-04-04 | $21.90 | $22.12 | $21.78 | $22.10 | $215.76 | 75,406 |
2017-04-03 | $22.41 | $22.44 | $21.63 | $21.73 | $212.14 | 129,243 |
2017-03-31 | $22.66 | $22.69 | $22.36 | $22.38 | $218.49 | 83,257 |
2017-03-30 | $22.21 | $22.63 | $22.21 | $22.60 | $220.64 | 70,608 |
2017-03-29 | $22.32 | $22.32 | $22.06 | $22.07 | $215.46 | 99,059 |
2017-03-28 | $21.84 | $22.55 | $21.84 | $22.49 | $219.56 | 95,326 |
2017-03-27 | $21.82 | $22.16 | $21.74 | $22.05 | $215.27 | 107,058 |
2017-03-24 | $22.53 | $22.60 | $22.21 | $22.35 | $218.20 | 98,450 |
2017-03-23 | $22.33 | $22.79 | $22.25 | $22.59 | $220.54 | 132,336 |
2017-03-22 | $22.39 | $22.57 | $22.16 | $22.48 | $219.47 | 130,465 |
2017-03-21 | $23.40 | $23.40 | $22.65 | $22.76 | $222.20 | 112,962 |
2017-03-20 | $23.67 | $23.72 | $23.25 | $23.32 | $227.62 | 90,653 |
2017-03-17 | $23.93 | $23.99 | $23.57 | $23.62 | $230.60 | 80,902 |
2017-03-16 | $24.01 | $24.24 | $23.94 | $24.07 | $234.94 | 103,839 |
2017-03-15 | $24.32 | $24.40 | $23.52 | $23.73 | $231.67 | 245,120 |
2017-03-14 | $24.84 | $24.86 | $24.45 | $24.60 | $240.16 | 103,221 |
2017-03-13 | $24.78 | $25.00 | $24.63 | $25.00 | $244.07 | 91,618 |
2017-03-10 | $24.60 | $24.89 | $24.49 | $24.52 | $239.38 | 131,317 |
2017-03-09 | $24.49 | $24.83 | $24.40 | $24.79 | $242.02 | 199,345 |
2017-03-08 | $24.48 | $24.54 | $24.12 | $24.23 | $236.55 | 167,239 |
2017-03-07 | $23.81 | $23.93 | $23.67 | $23.84 | $232.74 | 58,938 |
2017-03-06 | $23.41 | $23.76 | $23.41 | $23.62 | $230.60 | 63,222 |
2017-03-03 | $23.35 | $23.75 | $23.29 | $23.29 | $227.37 | 114,662 |
2017-03-02 | $23.48 | $23.71 | $23.37 | $23.44 | $228.84 | 95,731 |
2017-03-01 | $23.24 | $23.49 | $23.17 | $23.21 | $226.59 | 105,377 |
2017-02-28 | $22.23 | $22.33 | $21.93 | $22.09 | $215.66 | 81,987 |
2017-02-27 | $22.09 | $22.39 | $22.03 | $22.34 | $218.10 | 78,789 |
2017-02-24 | $22.32 | $22.38 | $21.90 | $21.99 | $214.68 | 119,528 |
2017-02-23 | $22.78 | $22.91 | $22.69 | $22.71 | $221.71 | 55,367 |
2017-02-22 | $22.65 | $23.34 | $22.64 | $22.93 | $223.86 | 92,492 |
2017-02-21 | $23.27 | $23.33 | $22.76 | $23.06 | $225.13 | 79,289 |
2017-02-17 | $22.77 | $23.03 | $22.71 | $22.93 | $223.86 | 59,619 |
2017-02-16 | $23.57 | $23.63 | $22.99 | $23.32 | $227.67 | 96,468 |
2017-02-15 | $23.85 | $23.92 | $23.57 | $23.73 | $231.67 | 97,974 |
2017-02-14 | $22.95 | $23.79 | $22.95 | $23.41 | $228.55 | 160,084 |
2017-02-13 | $23.00 | $23.18 | $22.89 | $22.90 | $223.57 | 77,669 |
2017-02-10 | $23.04 | $23.05 | $22.59 | $22.67 | $221.32 | 102,348 |
2017-02-09 | $22.36 | $22.73 | $22.25 | $22.63 | $220.93 | 121,412 |
2017-02-08 | $22.36 | $22.38 | $21.88 | $21.92 | $214.00 | 144,553 |
2017-02-07 | $23.33 | $23.48 | $22.59 | $22.85 | $223.08 | 106,032 |
2017-02-06 | $23.34 | $23.70 | $23.10 | $23.34 | $227.86 | 89,871 |
2017-02-03 | $23.48 | $24.08 | $23.26 | $23.78 | $232.16 | 78,981 |
2017-02-02 | $23.23 | $23.77 | $23.10 | $23.73 | $231.67 | 66,911 |
2017-02-01 | $23.74 | $24.02 | $23.47 | $23.72 | $231.57 | 80,734 |
2017-01-31 | $23.75 | $23.79 | $23.10 | $23.26 | $227.08 | 92,927 |
2017-01-30 | $23.67 | $23.81 | $23.42 | $23.75 | $231.86 | 66,438 |
2017-01-27 | $23.72 | $23.79 | $23.45 | $23.58 | $230.20 | 68,967 |
2017-01-26 | $23.98 | $24.36 | $23.79 | $23.80 | $232.35 | 80,815 |
2017-01-25 | $23.80 | $24.20 | $23.60 | $24.05 | $234.79 | 121,708 |
2017-01-24 | $22.94 | $23.46 | $22.74 | $23.16 | $226.10 | 199,378 |
2017-01-23 | $23.22 | $23.38 | $22.31 | $22.70 | $221.61 | 174,992 |
2017-01-20 | $23.49 | $23.82 | $23.24 | $23.42 | $228.64 | 129,622 |
2017-01-19 | $23.15 | $23.65 | $23.08 | $23.30 | $227.47 | 111,457 |
2017-01-18 | $22.40 | $22.88 | $22.32 | $22.82 | $222.79 | 75,519 |
2017-01-17 | $21.85 | $22.32 | $21.79 | $22.01 | $214.88 | 92,455 |
2017-01-13 | $22.65 | $23.06 | $22.46 | $22.69 | $221.52 | 99,538 |
2017-01-12 | $21.91 | $22.41 | $21.69 | $22.36 | $218.29 | 100,995 |
2017-01-11 | $22.39 | $22.64 | $21.95 | $22.26 | $217.32 | 97,191 |
2017-01-10 | $22.56 | $22.71 | $22.37 | $22.50 | $219.66 | 41,332 |
2017-01-09 | $22.41 | $22.61 | $22.31 | $22.40 | $218.68 | 75,514 |
2017-01-06 | $22.84 | $23.01 | $22.58 | $22.97 | $224.25 | 111,438 |
2017-01-05 | $23.24 | $23.41 | $22.34 | $22.37 | $218.39 | 139,970 |
2017-01-04 | $23.65 | $23.82 | $23.38 | $23.47 | $229.13 | 110,377 |
2017-01-03 | $24.49 | $24.60 | $23.51 | $23.68 | $231.18 | 128,002 |
2016-12-30 | $24.27 | $24.27 | $23.71 | $23.98 | $234.11 | 102,513 |
2016-12-29 | $24.27 | $24.31 | $23.94 | $24.17 | $235.96 | 107,491 |
2016-12-28 | $24.84 | $24.93 | $24.18 | $24.41 | $238.31 | 103,966 |
2016-12-27 | $25.09 | $25.20 | $24.94 | $24.96 | $243.68 | 56,912 |
2016-12-23 | $24.59 | $24.76 | $24.51 | $24.72 | $241.33 | 55,158 |
2016-12-22 | $25.02 | $25.05 | $24.75 | $24.87 | $242.80 | 103,913 |
2016-12-21 | $24.96 | $25.11 | $24.69 | $24.71 | $241.24 | 59,685 |
2016-12-20 | $25.23 | $25.33 | $25.00 | $25.06 | $244.65 | 76,169 |
2016-12-19 | $24.99 | $25.12 | $24.59 | $24.71 | $241.24 | 151,902 |
2016-12-16 | $25.23 | $25.75 | $25.03 | $25.50 | $248.95 | 210,905 |
2016-12-15 | $25.27 | $25.60 | $24.78 | $25.36 | $247.58 | 190,504 |
2016-12-14 | $24.33 | $25.74 | $24.23 | $25.74 | $251.29 | 271,711 |
2016-12-13 | $24.78 | $25.36 | $24.69 | $24.89 | $242.99 | 156,849 |
2016-12-12 | $25.49 | $25.71 | $25.14 | $25.21 | $246.12 | 134,881 |
2016-12-09 | $24.63 | $25.47 | $24.50 | $25.30 | $247.00 | 192,612 |
2016-12-08 | $24.29 | $24.53 | $24.22 | $24.41 | $238.31 | 184,622 |
2016-12-07 | $23.94 | $23.94 | $23.45 | $23.60 | $230.40 | 121,655 |
2016-12-06 | $24.00 | $24.35 | $23.87 | $24.18 | $236.06 | 98,519 |
2016-12-05 | $24.46 | $24.76 | $23.60 | $24.15 | $235.77 | 150,243 |
2016-12-02 | $24.32 | $24.36 | $23.70 | $24.07 | $234.99 | 148,110 |
2016-12-01 | $24.78 | $25.28 | $24.46 | $24.58 | $239.97 | 263,456 |
2016-11-30 | $24.06 | $24.27 | $23.43 | $23.87 | $233.04 | 229,091 |
2016-11-29 | $23.19 | $23.33 | $22.65 | $22.79 | $222.49 | 117,321 |
2016-11-28 | $23.25 | $23.40 | $23.04 | $23.04 | $224.93 | 113,440 |
2016-11-25 | $23.35 | $23.82 | $23.30 | $23.57 | $230.11 | 66,228 |
2016-11-23 | $24.04 | $24.48 | $23.53 | $23.67 | $231.08 | 254,984 |
2016-11-22 | $23.12 | $23.53 | $23.03 | $23.42 | $228.64 | 109,580 |
2016-11-21 | $23.34 | $23.53 | $23.20 | $23.36 | $228.06 | 133,508 |
2016-11-18 | $23.12 | $23.85 | $22.91 | $23.54 | $229.81 | 239,429 |
2016-11-17 | $22.95 | $23.46 | $22.85 | $23.35 | $227.96 | 187,828 |
2016-11-16 | $22.76 | $22.85 | $22.31 | $22.36 | $218.29 | 127,003 |
2016-11-15 | $22.85 | $23.06 | $22.48 | $23.00 | $224.54 | 131,998 |
2016-11-14 | $23.35 | $23.67 | $22.60 | $23.33 | $227.76 | 249,735 |
2016-11-11 | $22.43 | $23.15 | $22.38 | $22.92 | $223.76 | 176,624 |
2016-11-10 | $21.91 | $22.55 | $21.41 | $22.52 | $219.86 | 249,036 |
2016-11-09 | $20.40 | $21.75 | $20.37 | $21.58 | $210.68 | 257,391 |
2016-11-08 | $18.78 | $19.33 | $18.69 | $19.19 | $187.35 | 73,421 |
2016-11-07 | $18.90 | $19.01 | $18.78 | $18.95 | $185.00 | 40,434 |
2016-11-04 | $18.68 | $18.74 | $18.46 | $18.49 | $180.51 | 78,406 |
2016-11-03 | $18.88 | $19.04 | $18.79 | $18.97 | $185.20 | 77,381 |
2016-11-02 | $18.67 | $18.79 | $18.33 | $18.53 | $180.90 | 83,820 |
2016-11-01 | $19.19 | $19.28 | $18.56 | $18.80 | $183.54 | 98,141 |
2016-10-31 | $18.98 | $19.04 | $18.80 | $18.82 | $183.73 | 53,712 |
2016-10-28 | $19.20 | $19.21 | $18.95 | $19.16 | $187.05 | 117,126 |
2016-10-27 | $18.91 | $19.31 | $18.89 | $19.03 | $185.78 | 98,325 |
2016-10-26 | $18.33 | $18.49 | $18.18 | $18.40 | $179.63 | 66,838 |
2016-10-25 | $18.29 | $18.29 | $17.87 | $18.09 | $176.61 | 42,705 |
2016-10-24 | $17.90 | $18.38 | $17.90 | $18.18 | $177.49 | 83,291 |
2016-10-21 | $17.89 | $18.15 | $17.81 | $17.95 | $175.24 | 66,544 |
2016-10-20 | $17.83 | $18.14 | $17.79 | $18.06 | $176.31 | 49,919 |
2016-10-19 | $18.36 | $18.37 | $17.99 | $18.09 | $176.61 | 74,937 |
2016-10-18 | $18.56 | $18.58 | $18.15 | $18.17 | $177.39 | 75,441 |
2016-10-17 | $18.48 | $18.48 | $18.21 | $18.31 | $178.76 | 67,548 |
2016-10-14 | $18.43 | $18.72 | $18.16 | $18.69 | $182.47 | 67,963 |
2016-10-13 | $17.87 | $17.99 | $17.76 | $17.96 | $175.34 | 88,911 |
2016-10-12 | $18.29 | $18.45 | $18.13 | $18.16 | $177.29 | 80,670 |
2016-10-11 | $18.21 | $18.31 | $17.92 | $18.22 | $177.88 | 77,722 |
2016-10-10 | $18.18 | $18.34 | $18.08 | $18.09 | $176.61 | 70,645 |
2016-10-07 | $17.79 | $18.11 | $17.64 | $17.77 | $173.48 | 72,845 |
2016-10-06 | $17.78 | $17.87 | $17.49 | $17.82 | $173.97 | 91,343 |
2016-10-05 | $17.34 | $17.70 | $17.33 | $17.51 | $170.95 | 147,406 |
2016-10-04 | $16.75 | $17.31 | $16.68 | $17.29 | $168.80 | 96,308 |
2016-10-03 | $16.38 | $16.72 | $16.35 | $16.70 | $163.04 | 62,754 |
2016-09-30 | $16.17 | $16.75 | $16.14 | $16.51 | $161.18 | 84,948 |
2016-09-29 | $16.54 | $16.55 | $16.00 | $16.13 | $157.47 | 81,817 |
2016-09-28 | $16.19 | $16.29 | $15.97 | $16.19 | $158.06 | 78,602 |
2016-09-27 | $16.16 | $16.38 | $16.08 | $16.13 | $157.47 | 84,713 |
2016-09-26 | $16.70 | $16.71 | $16.43 | $16.50 | $161.08 | 54,488 |
2016-09-23 | $16.71 | $16.84 | $16.62 | $16.81 | $164.11 | 26,891 |
2016-09-22 | $16.88 | $16.93 | $16.63 | $16.79 | $163.92 | 80,960 |
2016-09-21 | $17.66 | $17.80 | $17.14 | $17.14 | $167.33 | 142,180 |
2016-09-20 | $17.46 | $17.63 | $17.27 | $17.59 | $171.73 | 68,717 |
2016-09-19 | $17.70 | $17.80 | $17.57 | $17.80 | $173.78 | 39,342 |
2016-09-16 | $17.69 | $17.82 | $17.60 | $17.61 | $171.92 | 72,693 |
2016-09-15 | $18.08 | $18.30 | $17.90 | $18.03 | $176.02 | 123,885 |
2016-09-14 | $17.90 | $17.90 | $17.55 | $17.81 | $173.87 | 85,984 |
2016-09-13 | $17.19 | $18.16 | $17.15 | $17.88 | $174.56 | 195,720 |
2016-09-12 | $17.40 | $17.47 | $17.21 | $17.31 | $168.99 | 159,648 |
2016-09-09 | $17.11 | $17.37 | $17.11 | $17.34 | $169.29 | 202,651 |
2016-09-08 | $16.15 | $16.70 | $16.02 | $16.52 | $161.28 | 147,274 |
2016-09-07 | $15.66 | $15.92 | $15.63 | $15.91 | $155.32 | 82,330 |
2016-09-06 | $16.23 | $16.27 | $15.74 | $15.88 | $155.03 | 126,889 |
2016-09-02 | $16.13 | $16.40 | $16.10 | $16.23 | $158.45 | 123,770 |
2016-09-01 | $16.25 | $16.26 | $15.75 | $15.86 | $154.84 | 86,550 |
2016-08-31 | $15.99 | $16.09 | $15.81 | $15.90 | $155.23 | 87,043 |
2016-08-30 | $15.81 | $15.97 | $15.78 | $15.96 | $155.81 | 52,135 |
2016-08-29 | $16.10 | $16.16 | $15.75 | $15.79 | $154.15 | 69,897 |
2016-08-26 | $15.99 | $16.51 | $15.67 | $16.45 | $160.60 | 195,299 |
2016-08-25 | $16.17 | $16.25 | $15.98 | $16.19 | $158.06 | 73,843 |
2016-08-24 | $15.87 | $16.10 | $15.83 | $16.00 | $156.20 | 47,196 |
2016-08-23 | $15.80 | $16.01 | $15.70 | $15.90 | $155.18 | 62,177 |
2016-08-22 | $16.00 | $16.13 | $15.85 | $15.93 | $155.52 | 76,737 |
2016-08-19 | $16.38 | $16.57 | $16.24 | $16.35 | $159.62 | 100,662 |
2016-08-18 | $16.19 | $16.33 | $15.99 | $16.11 | $157.28 | 29,418 |
2016-08-17 | $16.37 | $16.44 | $16.11 | $16.18 | $157.96 | 100,930 |
2016-08-16 | $16.27 | $16.53 | $16.21 | $16.48 | $160.89 | 67,055 |
2016-08-15 | $16.14 | $16.36 | $16.05 | $16.34 | $159.52 | 60,464 |
2016-08-12 | $15.79 | $15.97 | $15.63 | $15.90 | $155.23 | 89,125 |
2016-08-11 | $15.93 | $16.44 | $15.93 | $16.32 | $159.33 | 69,331 |
2016-08-10 | $15.99 | $16.12 | $15.77 | $15.90 | $155.23 | 70,034 |
2016-08-09 | $16.41 | $16.43 | $16.05 | $16.10 | $157.18 | 78,020 |
2016-08-08 | $16.82 | $16.91 | $16.47 | $16.58 | $161.87 | 82,416 |
2016-08-05 | $16.29 | $16.72 | $16.25 | $16.67 | $162.74 | 115,833 |
2016-08-04 | $16.16 | $16.22 | $15.91 | $16.16 | $157.77 | 56,210 |
2016-08-03 | $16.47 | $16.71 | $16.41 | $16.53 | $161.38 | 77,679 |
2016-08-02 | $16.72 | $16.84 | $16.24 | $16.57 | $161.77 | 168,201 |
2016-08-01 | $16.07 | $16.12 | $15.83 | $16.05 | $156.69 | 81,079 |
2016-07-29 | $15.93 | $16.12 | $15.52 | $15.56 | $151.91 | 136,303 |
2016-07-28 | $16.16 | $16.19 | $15.80 | $15.95 | $155.72 | 68,417 |
2016-07-27 | $16.26 | $16.31 | $15.88 | $15.88 | $155.03 | 142,558 |
2016-07-26 | $16.27 | $16.65 | $16.27 | $16.49 | $160.99 | 64,140 |
2016-07-25 | $16.48 | $16.60 | $16.37 | $16.56 | $161.67 | 44,577 |
2016-07-22 | $16.86 | $16.86 | $16.38 | $16.53 | $161.38 | 61,901 |
2016-07-21 | $17.16 | $17.19 | $16.59 | $16.63 | $162.35 | 114,274 |
2016-07-20 | $16.75 | $16.85 | $15.90 | $16.72 | $163.23 | 81,464 |
2016-07-19 | $16.50 | $16.68 | $16.36 | $16.44 | $160.50 | 47,000 |
2016-07-18 | $16.43 | $16.93 | $16.37 | $16.76 | $163.62 | 68,388 |
2016-07-15 | $16.51 | $16.78 | $16.45 | $16.67 | $162.74 | 96,803 |
2016-07-14 | $16.37 | $16.44 | $16.20 | $16.26 | $158.74 | 93,242 |
2016-07-13 | $15.71 | $15.83 | $15.57 | $15.60 | $152.30 | 103,174 |
2016-07-12 | $16.03 | $16.29 | $15.89 | $16.13 | $157.47 | 129,140 |
2016-07-11 | $15.17 | $15.44 | $15.06 | $15.40 | $150.35 | 87,652 |
2016-07-08 | $15.23 | $15.41 | $15.03 | $15.04 | $146.83 | 118,921 |
2016-07-07 | $15.52 | $15.60 | $15.16 | $15.28 | $149.17 | 99,912 |
2016-07-06 | $15.28 | $15.52 | $15.21 | $15.36 | $149.96 | 75,934 |
2016-07-05 | $15.60 | $15.65 | $15.24 | $15.43 | $150.64 | 116,609 |
2016-07-01 | $15.94 | $16.54 | $15.94 | $16.02 | $156.40 | 137,676 |
2016-06-30 | $16.75 | $17.03 | $16.35 | $16.76 | $163.62 | 93,557 |
2016-06-29 | $16.47 | $16.97 | $16.30 | $16.92 | $165.19 | 112,325 |
2016-06-28 | $16.55 | $16.73 | $16.39 | $16.56 | $161.62 | 100,297 |
2016-06-27 | $16.95 | $16.95 | $16.48 | $16.60 | $162.06 | 167,339 |
2016-06-24 | $17.70 | $18.20 | $17.63 | $18.00 | $175.73 | 95,174 |
2016-06-23 | $19.42 | $19.61 | $19.11 | $19.50 | $190.37 | 41,109 |
2016-06-22 | $19.02 | $19.13 | $18.82 | $18.93 | $184.81 | 29,111 |
2016-06-21 | $18.70 | $19.05 | $18.60 | $18.98 | $185.30 | 64,324 |
2016-06-20 | $18.72 | $18.82 | $18.61 | $18.78 | $183.34 | 63,417 |
2016-06-17 | $17.98 | $18.32 | $17.94 | $18.18 | $177.49 | 45,873 |
2016-06-16 | $17.73 | $17.95 | $17.41 | $17.85 | $174.26 | 66,246 |
2016-06-15 | $18.21 | $18.30 | $17.95 | $18.13 | $177.00 | 100,385 |
2016-06-14 | $17.97 | $18.35 | $17.94 | $18.29 | $178.56 | 112,877 |
2016-06-13 | $18.43 | $18.53 | $18.29 | $18.29 | $178.56 | 85,018 |
2016-06-10 | $18.54 | $18.76 | $18.30 | $18.59 | $181.49 | 107,325 |
2016-06-09 | $18.80 | $18.89 | $18.64 | $18.81 | $183.66 | 84,183 |
2016-06-08 | $19.38 | $19.42 | $19.12 | $19.20 | $187.44 | 57,746 |
2016-06-07 | $19.46 | $19.50 | $19.32 | $19.48 | $190.18 | 42,658 |
2016-06-06 | $19.39 | $19.70 | $19.36 | $19.64 | $191.74 | 27,302 |
2016-06-03 | $19.41 | $19.50 | $19.23 | $19.24 | $187.83 | 114,448 |
2016-06-02 | $20.28 | $20.29 | $19.92 | $20.07 | $195.94 | 59,833 |
2016-06-01 | $20.41 | $20.67 | $20.11 | $20.53 | $200.43 | 71,006 |
2016-05-31 | $21.30 | $21.34 | $20.63 | $20.76 | $202.67 | 64,286 |
2016-05-27 | $20.80 | $20.98 | $20.72 | $20.92 | $204.24 | 19,542 |
2016-05-26 | $20.94 | $20.94 | $20.63 | $20.83 | $203.36 | 27,232 |
2016-05-25 | $20.92 | $21.18 | $20.73 | $21.15 | $206.48 | 48,449 |
2016-05-24 | $20.89 | $21.20 | $20.76 | $20.88 | $203.85 | 29,324 |
2016-05-23 | $20.65 | $20.86 | $20.50 | $20.66 | $201.70 | 20,616 |
2016-05-20 | $21.00 | $21.06 | $20.67 | $20.81 | $203.16 | 22,303 |
2016-05-19 | $21.03 | $21.03 | $20.71 | $20.82 | $203.26 | 34,158 |
2016-05-18 | $20.52 | $21.37 | $20.49 | $21.10 | $205.99 | 71,608 |
2016-05-17 | $20.32 | $20.32 | $20.04 | $20.29 | $198.09 | 20,561 |
2016-05-16 | $20.13 | $20.42 | $20.13 | $20.32 | $198.38 | 28,134 |
2016-05-13 | $20.23 | $20.32 | $19.83 | $19.86 | $193.89 | 57,763 |
2016-05-12 | $20.62 | $20.64 | $20.37 | $20.43 | $199.45 | 37,201 |
2016-05-11 | $20.55 | $20.60 | $19.98 | $20.16 | $196.77 | 46,956 |
2016-05-10 | $20.50 | $20.62 | $20.41 | $20.52 | $200.33 | 35,487 |
2016-05-09 | $20.70 | $20.77 | $20.51 | $20.52 | $200.33 | 23,436 |
2016-05-06 | $20.52 | $20.77 | $20.52 | $20.70 | $202.09 | 30,566 |
2016-05-05 | $20.91 | $21.07 | $20.43 | $20.43 | $199.45 | 44,169 |
2016-05-04 | $21.08 | $21.34 | $20.85 | $20.85 | $203.55 | 40,669 |
2016-05-03 | $21.20 | $21.26 | $20.93 | $21.20 | $206.97 | 76,456 |
2016-05-02 | $21.64 | $22.04 | $21.52 | $22.02 | $214.98 | 56,376 |
2016-04-29 | $21.87 | $22.01 | $21.25 | $21.38 | $208.73 | 78,692 |
2016-04-28 | $21.99 | $22.08 | $21.54 | $21.60 | $210.87 | 91,233 |
2016-04-27 | $22.17 | $22.31 | $21.70 | $21.89 | $213.71 | 58,059 |
2016-04-26 | $22.26 | $22.58 | $22.26 | $22.53 | $219.95 | 46,300 |
2016-04-25 | $22.07 | $22.22 | $21.88 | $22.22 | $216.93 | 42,700 |
2016-04-22 | $21.72 | $22.01 | $21.69 | $21.95 | $214.29 | 33,661 |
2016-04-21 | $21.93 | $22.00 | $21.62 | $21.79 | $212.73 | 102,435 |
2016-04-20 | $20.57 | $21.49 | $20.38 | $21.40 | $208.92 | 81,637 |
2016-04-19 | $20.64 | $21.01 | $20.54 | $20.71 | $202.19 | 27,488 |
2016-04-18 | $20.51 | $20.85 | $20.49 | $20.54 | $200.53 | 42,458 |
2016-04-15 | $20.60 | $20.60 | $20.16 | $20.31 | $198.28 | 121,218 |
2016-04-14 | $20.73 | $20.94 | $20.55 | $20.82 | $203.26 | 52,516 |
2016-04-13 | $20.88 | $20.92 | $20.44 | $20.53 | $200.43 | 52,797 |
2016-04-12 | $20.67 | $20.93 | $20.48 | $20.75 | $202.58 | 48,892 |
2016-04-11 | $20.53 | $20.66 | $20.19 | $20.32 | $198.38 | 35,403 |
2016-04-08 | $20.16 | $20.41 | $20.09 | $20.23 | $197.50 | 34,011 |
2016-04-07 | $20.17 | $20.26 | $19.81 | $19.87 | $193.99 | 67,801 |
2016-04-06 | $20.51 | $20.86 | $20.45 | $20.61 | $201.21 | 40,142 |
2016-04-05 | $20.31 | $20.39 | $20.12 | $20.23 | $197.50 | 45,566 |
2016-04-04 | $20.87 | $21.12 | $20.78 | $20.89 | $203.94 | 21,191 |
2016-04-01 | $20.80 | $21.29 | $20.71 | $20.93 | $204.33 | 41,659 |
2016-03-31 | $21.39 | $21.50 | $21.01 | $21.15 | $206.48 | 27,396 |
2016-03-30 | $21.38 | $21.89 | $21.37 | $21.55 | $210.39 | 38,741 |
2016-03-29 | $21.25 | $21.41 | $20.89 | $20.90 | $204.04 | 43,990 |
2016-03-28 | $21.75 | $21.78 | $21.36 | $21.57 | $210.58 | 16,836 |
2016-03-24 | $21.13 | $21.93 | $21.12 | $21.68 | $211.61 | 33,176 |
2016-03-23 | $22.30 | $22.32 | $21.53 | $21.69 | $211.75 | 54,532 |
2016-03-22 | $22.05 | $22.52 | $21.95 | $22.45 | $219.17 | 40,468 |
2016-03-21 | $22.34 | $22.60 | $22.16 | $22.45 | $219.17 | 45,276 |
2016-03-18 | $21.96 | $22.12 | $21.70 | $21.94 | $214.19 | 34,872 |
2016-03-17 | $22.26 | $22.26 | $21.78 | $22.09 | $215.66 | 50,591 |
2016-03-16 | $22.62 | $22.82 | $22.23 | $22.37 | $218.39 | 62,849 |
2016-03-15 | $22.22 | $22.70 | $22.15 | $22.57 | $220.34 | 32,916 |
2016-03-14 | $22.58 | $22.68 | $22.29 | $22.63 | $220.93 | 38,591 |
2016-03-11 | $22.05 | $22.92 | $22.05 | $22.82 | $222.79 | 68,556 |
2016-03-10 | $21.78 | $22.57 | $21.59 | $22.15 | $216.24 | 60,703 |
2016-03-09 | $21.98 | $22.09 | $21.66 | $21.95 | $214.29 | 43,555 |
2016-03-08 | $21.35 | $21.53 | $20.99 | $21.49 | $209.80 | 42,062 |
2016-03-07 | $22.34 | $22.52 | $22.21 | $22.25 | $217.22 | 40,531 |
2016-03-04 | $22.16 | $22.66 | $21.98 | $22.22 | $216.93 | 73,376 |
2016-03-03 | $22.04 | $22.16 | $21.57 | $21.83 | $213.12 | 64,851 |
2016-03-02 | $22.38 | $22.45 | $22.06 | $22.06 | $215.37 | 29,784 |
2016-03-01 | $21.21 | $22.39 | $21.17 | $22.31 | $217.81 | 78,769 |
2016-02-29 | $21.48 | $21.50 | $21.14 | $21.28 | $207.75 | 28,729 |
2016-02-26 | $21.56 | $21.68 | $21.33 | $21.48 | $209.70 | 65,053 |
2016-02-25 | $21.02 | $21.08 | $20.49 | $20.93 | $204.33 | 34,953 |
2016-02-24 | $20.58 | $21.26 | $20.11 | $21.14 | $206.38 | 46,975 |
2016-02-23 | $21.78 | $21.83 | $20.89 | $21.02 | $205.21 | 38,547 |
2016-02-22 | $21.22 | $21.38 | $21.19 | $21.30 | $207.95 | 29,631 |
2016-02-19 | $21.30 | $21.37 | $20.85 | $21.24 | $207.36 | 34,334 |
2016-02-18 | $22.09 | $22.09 | $21.25 | $21.30 | $207.95 | 49,846 |
2016-02-17 | $21.92 | $22.40 | $21.85 | $22.11 | $215.85 | 79,955 |
2016-02-16 | $21.44 | $21.86 | $21.42 | $21.66 | $211.46 | 56,145 |
2016-02-12 | $20.50 | $21.31 | $20.32 | $21.03 | $205.31 | 95,005 |
2016-02-11 | $19.74 | $20.38 | $19.35 | $20.11 | $196.33 | 131,066 |
2016-02-10 | $21.04 | $21.31 | $20.47 | $20.49 | $200.04 | 69,598 |
2016-02-09 | $20.88 | $21.37 | $20.85 | $21.02 | $205.21 | 55,869 |
2016-02-08 | $22.08 | $22.08 | $21.00 | $21.16 | $206.58 | 100,956 |
2016-02-05 | $23.05 | $23.17 | $22.43 | $22.59 | $220.54 | 34,045 |
2016-02-04 | $22.85 | $23.23 | $22.66 | $22.68 | $221.42 | 26,726 |
2016-02-03 | $22.82 | $23.02 | $21.95 | $23.01 | $224.64 | 84,424 |
2016-02-02 | $22.97 | $23.00 | $22.43 | $22.45 | $219.17 | 62,024 |
2016-02-01 | $23.67 | $23.96 | $23.53 | $23.75 | $231.86 | 33,938 |
2016-01-29 | $23.50 | $23.76 | $23.23 | $23.57 | $230.11 | 105,307 |
2016-01-28 | $24.58 | $24.60 | $24.08 | $24.15 | $235.77 | 30,774 |
2016-01-27 | $24.45 | $24.76 | $24.13 | $24.27 | $236.94 | 60,827 |
2016-01-26 | $24.30 | $24.44 | $24.03 | $24.22 | $236.45 | 30,433 |
2016-01-25 | $24.33 | $24.50 | $24.15 | $24.30 | $237.23 | 43,804 |
2016-01-22 | $24.92 | $25.16 | $24.58 | $24.67 | $240.85 | 54,117 |
2016-01-21 | $23.77 | $24.50 | $23.59 | $24.41 | $238.31 | 58,357 |
2016-01-20 | $23.75 | $24.09 | $23.20 | $23.93 | $233.62 | 102,418 |
2016-01-19 | $24.85 | $24.94 | $24.32 | $24.69 | $241.04 | 72,521 |
2016-01-15 | $24.73 | $24.91 | $24.37 | $24.51 | $239.28 | 103,361 |
2016-01-14 | $25.32 | $25.99 | $25.01 | $25.67 | $250.61 | 67,075 |
2016-01-13 | $25.86 | $26.09 | $24.68 | $25.01 | $244.17 | 67,282 |
2016-01-12 | $26.74 | $26.84 | $25.41 | $25.79 | $251.78 | 77,937 |
2016-01-11 | $26.88 | $27.02 | $26.45 | $26.94 | $263.01 | 62,714 |
2016-01-08 | $26.72 | $26.81 | $26.02 | $26.10 | $254.81 | 78,155 |
2016-01-07 | $26.52 | $27.11 | $26.36 | $26.42 | $257.93 | 90,358 |
2016-01-06 | $26.78 | $26.96 | $26.58 | $26.61 | $259.79 | 80,268 |
2016-01-05 | $27.73 | $27.90 | $27.35 | $27.70 | $270.43 | 53,187 |
2016-01-04 | $27.05 | $27.47 | $26.69 | $27.36 | $267.11 | 119,221 |
2015-12-31 | $27.98 | $28.21 | $27.79 | $27.98 | $273.16 | 51,563 |
2015-12-30 | $28.44 | $28.64 | $28.03 | $28.37 | $276.97 | 48,171 |
2015-12-29 | $27.22 | $28.39 | $27.22 | $28.26 | $275.89 | 81,592 |
2015-12-28 | $27.11 | $27.18 | $26.62 | $26.95 | $263.11 | 52,436 |
2015-12-24 | $27.49 | $27.49 | $27.17 | $27.23 | $265.84 | 35,048 |
2015-12-23 | $27.77 | $28.02 | $27.54 | $27.68 | $270.23 | 58,095 |
2015-12-22 | $26.81 | $27.27 | $26.75 | $27.04 | $263.98 | 64,826 |
2015-12-21 | $26.32 | $26.68 | $26.12 | $26.52 | $258.91 | 87,199 |
2015-12-18 | $26.60 | $26.74 | $26.29 | $26.47 | $258.42 | 220,939 |
2015-12-17 | $27.45 | $27.55 | $26.77 | $26.94 | $263.01 | 50,989 |
2015-12-16 | $27.93 | $28.37 | $27.22 | $27.88 | $272.18 | 105,159 |
2015-12-15 | $28.00 | $28.12 | $27.61 | $27.70 | $270.43 | 125,938 |
2015-12-14 | $26.65 | $27.50 | $26.62 | $27.24 | $265.94 | 76,306 |
2015-12-11 | $26.75 | $26.82 | $26.00 | $26.24 | $256.17 | 218,850 |
2015-12-10 | $27.57 | $27.79 | $27.42 | $27.56 | $269.06 | 74,196 |
2015-12-09 | $27.86 | $28.44 | $27.32 | $27.63 | $269.74 | 81,568 |
2015-12-08 | $27.23 | $27.80 | $27.16 | $27.55 | $268.96 | 61,471 |
2015-12-07 | $28.28 | $28.28 | $27.10 | $27.63 | $269.74 | 69,384 |
2015-12-04 | $29.23 | $29.23 | $28.18 | $28.45 | $277.75 | 102,771 |
2015-12-03 | $27.98 | $29.56 | $27.96 | $29.17 | $284.78 | 149,880 |
2015-12-02 | $27.20 | $27.44 | $26.90 | $27.00 | $263.59 | 67,560 |
2015-12-01 | $28.12 | $28.12 | $27.03 | $27.05 | $264.08 | 91,757 |
2015-11-30 | $28.45 | $28.46 | $28.13 | $28.18 | $275.11 | 64,619 |
2015-11-27 | $28.33 | $28.53 | $28.28 | $28.49 | $278.14 | 18,619 |
2015-11-25 | $28.42 | $28.55 | $28.22 | $28.44 | $277.65 | 34,841 |
2015-11-24 | $28.65 | $28.79 | $28.38 | $28.62 | $279.41 | 34,522 |
2015-11-23 | $28.85 | $29.00 | $28.44 | $28.65 | $279.70 | 43,314 |
2015-11-20 | $28.61 | $29.02 | $28.50 | $28.89 | $282.04 | 62,920 |
2015-11-19 | $28.62 | $28.76 | $28.42 | $28.68 | $279.99 | 50,900 |
2015-11-18 | $29.55 | $29.73 | $29.12 | $29.24 | $285.46 | 58,321 |
2015-11-17 | $29.99 | $30.25 | $29.17 | $29.45 | $287.51 | 47,888 |
2015-11-16 | $29.38 | $29.89 | $29.27 | $29.57 | $288.68 | 43,498 |
2015-11-13 | $29.82 | $29.84 | $29.34 | $29.53 | $288.29 | 43,809 |
2015-11-12 | $30.19 | $30.26 | $29.55 | $30.04 | $293.27 | 39,933 |
2015-11-11 | $30.53 | $30.58 | $30.36 | $30.47 | $297.47 | 32,402 |
2015-11-10 | $30.41 | $30.50 | $29.87 | $30.28 | $295.62 | 49,638 |
2015-11-09 | $30.74 | $30.80 | $30.12 | $30.50 | $297.76 | 95,886 |
2015-11-06 | $29.69 | $30.24 | $29.67 | $30.02 | $293.08 | 79,751 |
2015-11-05 | $28.58 | $29.12 | $28.58 | $28.78 | $280.97 | 51,875 |
2015-11-04 | $28.56 | $28.84 | $28.24 | $28.56 | $278.82 | 44,262 |
2015-11-03 | $28.14 | $28.77 | $28.13 | $28.65 | $279.70 | 36,421 |
2015-11-02 | $28.09 | $28.16 | $27.83 | $27.99 | $273.26 | 39,256 |
2015-10-30 | $27.97 | $28.14 | $27.59 | $27.63 | $269.74 | 32,287 |
2015-10-29 | $27.33 | $28.35 | $27.33 | $28.22 | $275.50 | 139,075 |
2015-10-28 | $26.67 | $27.30 | $26.64 | $26.96 | $263.20 | 49,156 |
2015-10-27 | $26.53 | $26.74 | $26.28 | $26.64 | $260.08 | 23,711 |
2015-10-26 | $26.96 | $26.98 | $26.72 | $26.84 | $262.03 | 29,971 |
2015-10-23 | $27.48 | $27.61 | $27.24 | $27.38 | $267.30 | 29,418 |
2015-10-22 | $26.87 | $27.20 | $26.40 | $26.73 | $260.96 | 31,383 |
2015-10-21 | $27.20 | $27.26 | $26.75 | $26.85 | $262.13 | 58,987 |
2015-10-20 | $27.73 | $27.88 | $27.61 | $27.72 | $270.62 | 31,095 |
2015-10-19 | $27.06 | $27.63 | $26.99 | $27.21 | $265.64 | 39,626 |
2015-10-16 | $26.78 | $27.01 | $26.64 | $26.99 | $263.50 | 25,708 |
2015-10-15 | $26.73 | $27.07 | $26.65 | $27.00 | $263.59 | 38,398 |
2015-10-14 | $27.13 | $27.41 | $26.60 | $26.63 | $259.98 | 53,286 |
2015-10-13 | $27.20 | $27.75 | $27.20 | $27.33 | $266.82 | 45,644 |
2015-10-12 | $27.62 | $27.68 | $27.32 | $27.46 | $268.08 | 33,497 |
2015-10-09 | $28.32 | $28.40 | $27.89 | $28.15 | $274.82 | 51,324 |
2015-10-08 | $27.43 | $28.56 | $27.42 | $28.31 | $276.38 | 66,746 |
2015-10-07 | $27.81 | $27.98 | $27.45 | $27.66 | $270.04 | 53,692 |
2015-10-06 | $27.97 | $28.06 | $27.27 | $27.40 | $267.50 | 52,850 |
2015-10-05 | $27.22 | $27.82 | $27.15 | $27.74 | $270.82 | 80,658 |
2015-10-02 | $26.00 | $26.94 | $25.59 | $26.69 | $260.57 | 135,100 |
2015-10-01 | $27.00 | $27.27 | $26.69 | $27.19 | $265.45 | 104,400 |
2015-09-30 | $27.62 | $27.79 | $27.35 | $27.50 | $268.47 | 53,005 |
2015-09-29 | $27.58 | $27.73 | $27.02 | $27.22 | $265.74 | 110,018 |
2015-09-28 | $28.45 | $28.50 | $27.38 | $27.50 | $268.47 | 66,990 |
2015-09-25 | $28.88 | $29.15 | $28.71 | $28.96 | $282.73 | 59,081 |
2015-09-24 | $27.86 | $28.33 | $27.49 | $28.26 | $275.89 | 65,178 |
2015-09-23 | $28.94 | $29.40 | $28.62 | $28.82 | $281.36 | 60,982 |
2015-09-22 | $29.12 | $29.31 | $28.37 | $28.86 | $281.75 | 66,501 |
2015-09-21 | $29.45 | $30.32 | $29.38 | $30.08 | $293.66 | 84,435 |
2015-09-18 | $29.38 | $29.41 | $28.62 | $28.74 | $280.58 | 94,912 |
2015-09-17 | $31.21 | $31.28 | $30.01 | $30.06 | $293.47 | 242,289 |
2015-09-16 | $31.06 | $31.43 | $30.74 | $31.22 | $304.79 | 84,396 |
2015-09-15 | $29.69 | $30.97 | $29.61 | $30.86 | $301.28 | 105,422 |
2015-09-14 | $28.97 | $29.43 | $28.83 | $29.21 | $285.17 | 45,105 |
2015-09-11 | $29.29 | $29.41 | $28.87 | $29.39 | $286.93 | 39,217 |
2015-09-10 | $29.70 | $30.07 | $29.54 | $29.93 | $292.20 | 54,531 |
2015-09-09 | $30.68 | $30.74 | $29.16 | $29.36 | $286.63 | 86,596 |
2015-09-08 | $29.41 | $29.84 | $29.29 | $29.75 | $290.44 | 67,734 |
2015-09-04 | $28.73 | $29.13 | $28.35 | $28.53 | $278.53 | 53,276 |
2015-09-03 | $29.44 | $29.97 | $29.26 | $29.35 | $286.54 | 57,813 |
2015-09-02 | $29.43 | $29.84 | $29.05 | $29.77 | $290.64 | 78,068 |